高澜股份[300499]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.06 |
1 |
1 |
集合竞价 |
| 09:15:12 |
13.06 |
2 |
2 |
集合竞价 |
| 09:17:27 |
13.06 |
12 |
12 |
集合竞价 |
| 09:17:45 |
13.06 |
12 |
12 |
集合竞价 |
| 09:18:12 |
13.06 |
14 |
14 |
集合竞价 |
| 09:18:30 |
13.06 |
14 |
14 |
集合竞价 |
| 09:19:24 |
13.06 |
24 |
24 |
集合竞价 |
| 09:19:51 |
13.06 |
14 |
14 |
集合竞价 |
| 09:20:30 |
13.06 |
19 |
19 |
集合竞价 |
| 09:21:06 |
13.05 |
19 |
19 |
集合竞价 |
| 09:22:09 |
13.05 |
19 |
19 |
集合竞价 |
| 09:22:45 |
13.05 |
27 |
27 |
集合竞价 |
| 09:22:54 |
13.05 |
29 |
29 |
集合竞价 |
| 09:23:03 |
13.05 |
39 |
39 |
集合竞价 |
| 09:23:21 |
13.04 |
49 |
49 |
集合竞价 |
| 09:23:30 |
13.02 |
52 |
52 |
集合竞价 |
| 09:23:48 |
13.01 |
69 |
69 |
集合竞价 |
| 09:23:57 |
13.01 |
69 |
69 |
集合竞价 |
| 09:24:06 |
13.01 |
79 |
79 |
集合竞价 |
| 09:24:15 |
13 |
86 |
86 |
集合竞价 |
| 09:24:24 |
13.01 |
128 |
128 |
集合竞价 |
| 09:24:33 |
13.01 |
128 |
128 |
集合竞价 |
| 09:24:51 |
12.96 |
151 |
151 |
集合竞价 |
| 09:25:00 |
12.96 |
151 |
151 |
集合竞价 |
| 09:25:03 |
13.01 |
326 |
477 |
买入 |
| 09:30:03 |
13.02 |
328 |
805 |
买入 |
| 09:30:06 |
13 |
519 |
1324 |
买入 |
| 09:30:09 |
13 |
433 |
1757 |
买入 |
| 09:30:12 |
13 |
16 |
1773 |
卖出 |
| 09:30:15 |
13.01 |
16 |
1789 |
买入 |
| 09:30:18 |
13.05 |
58 |
1847 |
买入 |
| 09:30:21 |
13.04 |
59 |
1906 |
卖出 |
| 09:30:24 |
13.06 |
23 |
1929 |
买入 |
| 09:30:27 |
13.06 |
58 |
1987 |
卖出 |
| 09:30:30 |
13.05 |
75 |
2062 |
卖出 |
| 09:30:33 |
13.02 |
49 |
2111 |
卖出 |
| 09:30:36 |
13.04 |
35 |
2146 |
买入 |
| 09:30:39 |
13.02 |
83 |
2229 |
卖出 |
| 09:30:42 |
13.04 |
55 |
2284 |
买入 |
| 09:30:45 |
13.04 |
112 |
2396 |
卖出 |
| 09:30:48 |
13 |
311 |
2707 |
卖出 |
| 09:30:51 |
13 |
61 |
2768 |
买入 |
| 09:30:54 |
13 |
84 |
2852 |
卖出 |
| 09:30:57 |
12.98 |
69 |
2921 |
卖出 |
| 09:31:00 |
12.97 |
37 |
2958 |
卖出 |
| 09:31:03 |
12.96 |
53 |
3011 |
卖出 |
| 09:31:06 |
12.93 |
55 |
3066 |
卖出 |
| 09:31:09 |
12.96 |
220 |
3286 |
买入 |
| 09:31:12 |
12.97 |
277 |
3563 |
买入 |
| 09:31:15 |
12.98 |
65 |
3628 |
买入 |
| 09:31:18 |
12.99 |
320 |
3948 |
买入 |
| 09:31:21 |
12.98 |
61 |
4009 |
卖出 |
| 09:31:24 |
12.97 |
105 |
4114 |
卖出 |
| 09:31:27 |
12.97 |
59 |
4173 |
卖出 |
| 09:31:30 |
12.98 |
31 |
4204 |
卖出 |
| 09:31:33 |
13 |
290 |
4494 |
买入 |
| 09:31:36 |
13 |
34 |
4528 |
买入 |
| 09:31:39 |
13 |
21 |
4549 |
买入 |
| 09:31:42 |
12.99 |
112 |
4661 |
卖出 |
| 09:31:45 |
12.98 |
38 |
4699 |
卖出 |
| 09:31:48 |
13 |
5 |
4704 |
买入 |
| 09:31:51 |
12.97 |
69 |
4773 |
卖出 |
| 09:31:54 |
12.98 |
112 |
4885 |
买入 |
| 09:31:57 |
12.97 |
202 |
5087 |
卖出 |
| 09:32:00 |
12.95 |
32 |
5119 |
卖出 |
| 09:32:03 |
12.95 |
53 |
5172 |
卖出 |
| 09:32:06 |
12.93 |
334 |
5506 |
卖出 |
| 09:32:09 |
12.93 |
53 |
5559 |
卖出 |
| 09:32:12 |
12.92 |
27 |
5586 |
卖出 |
| 09:32:15 |
12.91 |
102 |
5688 |
卖出 |
| 09:32:18 |
12.91 |
164 |
5852 |
卖出 |
| 09:32:21 |
12.9 |
13 |
5865 |
卖出 |
| 09:32:24 |
12.9 |
73 |
5938 |
卖出 |
| 09:32:27 |
12.93 |
398 |
6336 |
买入 |
| 09:32:30 |
12.96 |
510 |
6846 |
买入 |
| 09:32:36 |
12.96 |
70 |
6916 |
卖出 |
| 09:32:39 |
12.95 |
29 |
6945 |
卖出 |
| 09:32:42 |
12.96 |
80 |
7025 |
买入 |
| 09:32:45 |
12.92 |
93 |
7118 |
卖出 |
| 09:32:48 |
12.95 |
1 |
7119 |
买入 |
| 09:32:51 |
12.96 |
11 |
7130 |
买入 |
| 09:32:54 |
12.96 |
110 |
7240 |
买入 |
| 09:32:57 |
12.9 |
30 |
7270 |
卖出 |
| 09:33:00 |
12.96 |
54 |
7324 |
买入 |
| 09:33:03 |
12.96 |
39 |
7363 |
买入 |
| 09:33:06 |
12.95 |
102 |
7465 |
卖出 |
| 09:33:09 |
12.96 |
15 |
7480 |
买入 |
| 09:33:12 |
12.97 |
49 |
7529 |
买入 |
| 09:33:15 |
12.98 |
81 |
7610 |
买入 |
| 09:33:18 |
13 |
79 |
7689 |
买入 |
| 09:33:21 |
13 |
80 |
7769 |
买入 |
| 09:33:24 |
13 |
56 |
7825 |
买入 |
| 09:33:27 |
13 |
94 |
7919 |
买入 |
| 09:33:30 |
13.04 |
172 |
8091 |
买入 |
| 09:33:33 |
13.03 |
162 |
8253 |
买入 |
| 09:33:36 |
13 |
43 |
8296 |
卖出 |
| 09:33:39 |
12.98 |
66 |
8362 |
卖出 |
| 09:33:42 |
12.96 |
6 |
8368 |
卖出 |
| 09:33:45 |
12.97 |
30 |
8398 |
买入 |
| 09:33:48 |
12.98 |
57 |
8455 |
买入 |
| 09:33:51 |
12.97 |
21 |
8476 |
卖出 |
| 09:33:54 |
12.97 |
4 |
8480 |
买入 |
| 09:33:57 |
12.98 |
63 |
8543 |
买入 |
| 09:34:00 |
13 |
71 |
8614 |
买入 |
| 09:34:06 |
13.02 |
120 |
8734 |
买入 |
| 09:34:09 |
13.03 |
6 |
8740 |
买入 |
| 09:34:12 |
13.01 |
7 |
8747 |
卖出 |
| 09:34:15 |
13.01 |
1 |
8748 |
卖出 |
| 09:34:18 |
13.03 |
38 |
8786 |
买入 |
| 09:34:21 |
13.03 |
1 |
8787 |
卖出 |
| 09:34:24 |
13 |
46 |
8833 |
卖出 |
| 09:34:27 |
13 |
18 |
8851 |
卖出 |
| 09:34:30 |
13 |
75 |
8926 |
卖出 |
| 09:34:33 |
13 |
91 |
9017 |
买入 |
| 09:34:36 |
13 |
93 |
9110 |
卖出 |
| 09:34:39 |
12.98 |
148 |
9258 |
卖出 |
| 09:34:42 |
13 |
39 |
9297 |
买入 |
| 09:34:45 |
13 |
40 |
9337 |
卖出 |
| 09:34:48 |
13 |
13 |
9350 |
买入 |
| 09:34:51 |
13 |
31 |
9381 |
卖出 |
| 09:34:54 |
12.97 |
3 |
9384 |
卖出 |
| 09:34:57 |
13 |
39 |
9423 |
买入 |
| 09:35:00 |
13 |
50 |
9473 |
卖出 |
| 09:35:03 |
12.96 |
60 |
9533 |
卖出 |
| 09:35:06 |
12.95 |
50 |
9583 |
卖出 |
| 09:35:09 |
12.95 |
11 |
9594 |
卖出 |
| 09:35:12 |
12.94 |
16 |
9610 |
卖出 |
| 09:35:15 |
12.94 |
22 |
9632 |
卖出 |
| 09:35:18 |
12.95 |
57 |
9689 |
买入 |
| 09:35:21 |
12.94 |
23 |
9712 |
卖出 |
| 09:35:24 |
12.94 |
24 |
9736 |
卖出 |
| 09:35:27 |
12.94 |
26 |
9762 |
卖出 |
| 09:35:30 |
12.94 |
3 |
9765 |
买入 |
| 09:35:33 |
12.94 |
80 |
9845 |
买入 |
| 09:35:36 |
12.97 |
161 |
10006 |
买入 |
| 09:35:39 |
12.94 |
94 |
10100 |
卖出 |
| 09:35:42 |
12.94 |
22 |
10122 |
卖出 |
| 09:35:45 |
12.97 |
2 |
10124 |
买入 |
| 09:35:48 |
12.96 |
26 |
10150 |
卖出 |
| 09:35:51 |
12.94 |
68 |
10218 |
卖出 |
| 09:35:54 |
12.92 |
33 |
10251 |
卖出 |
| 09:35:57 |
12.96 |
1 |
10252 |
买入 |
| 09:36:00 |
12.96 |
1 |
10253 |
买入 |
| 09:36:03 |
12.95 |
4 |
10257 |
卖出 |
| 09:36:06 |
12.94 |
35 |
10292 |
卖出 |
| 09:36:09 |
12.95 |
36 |
10328 |
买入 |
| 09:36:12 |
12.98 |
21 |
10349 |
买入 |
| 09:36:15 |
12.99 |
114 |
10463 |
买入 |
| 09:36:18 |
12.97 |
80 |
10543 |
卖出 |
| 09:36:24 |
12.99 |
35 |
10578 |
卖出 |
| 09:36:27 |
12.99 |
33 |
10611 |
买入 |
| 09:36:30 |
12.99 |
5 |
10616 |
卖出 |
| 09:36:33 |
13 |
138 |
10754 |
买入 |
| 09:36:36 |
12.99 |
22 |
10776 |
卖出 |
| 09:36:39 |
12.99 |
1 |
10777 |
卖出 |
| 09:36:42 |
13 |
60 |
10837 |
买入 |
| 09:36:45 |
12.99 |
5 |
10842 |
买入 |
| 09:36:48 |
12.99 |
33 |
10875 |
买入 |
| 09:36:51 |
12.99 |
6 |
10881 |
买入 |
| 09:36:54 |
12.99 |
34 |
10915 |
买入 |
| 09:36:57 |
12.98 |
6 |
10921 |
卖出 |
| 09:37:00 |
12.98 |
13 |
10934 |
买入 |
| 09:37:06 |
12.98 |
4 |
10938 |
买入 |
| 09:37:09 |
12.97 |
101 |
11039 |
卖出 |
| 09:37:12 |
13 |
293 |
11332 |
买入 |
| 09:37:18 |
13.01 |
40 |
11372 |
买入 |
| 09:37:21 |
13.01 |
2 |
11374 |
卖出 |
| 09:37:24 |
13.01 |
6 |
11380 |
卖出 |
| 09:37:27 |
13.01 |
63 |
11443 |
卖出 |
| 09:37:30 |
13 |
5 |
11448 |
卖出 |
| 09:37:33 |
13 |
5 |
11453 |
买入 |
| 09:37:36 |
12.98 |
42 |
11495 |
卖出 |
| 09:37:39 |
12.98 |
50 |
11545 |
卖出 |
| 09:37:42 |
12.98 |
35 |
11580 |
卖出 |
| 09:37:45 |
12.98 |
141 |
11721 |
卖出 |
| 09:37:48 |
12.97 |
6 |
11727 |
卖出 |
| 09:37:51 |
12.99 |
83 |
11810 |
买入 |
| 09:37:54 |
13 |
50 |
11860 |
买入 |
| 09:37:57 |
13.02 |
237 |
12097 |
买入 |
| 09:38:00 |
13.04 |
109 |
12206 |
买入 |
| 09:38:03 |
13.03 |
16 |
12222 |
卖出 |
| 09:38:06 |
12.98 |
78 |
12300 |
卖出 |
| 09:38:09 |
12.99 |
1 |
12301 |
买入 |
| 09:38:12 |
12.98 |
14 |
12315 |
买入 |
| 09:38:15 |
12.98 |
24 |
12339 |
卖出 |
| 09:38:18 |
12.99 |
45 |
12384 |
买入 |
| 09:38:21 |
12.99 |
3 |
12387 |
卖出 |
| 09:38:24 |
12.99 |
22 |
12409 |
卖出 |
| 09:38:27 |
12.98 |
57 |
12466 |
卖出 |
| 09:38:30 |
12.97 |
100 |
12566 |
卖出 |
| 09:38:33 |
12.97 |
85 |
12651 |
卖出 |
| 09:38:36 |
13.01 |
239 |
12890 |
买入 |
| 09:38:39 |
13 |
1 |
12891 |
买入 |
| 09:38:42 |
12.97 |
38 |
12929 |
卖出 |
| 09:38:45 |
12.97 |
3 |
12932 |
卖出 |
| 09:38:48 |
13 |
10 |
12942 |
买入 |
| 09:38:51 |
12.98 |
106 |
13048 |
卖出 |
| 09:38:54 |
12.97 |
31 |
13079 |
卖出 |
| 09:38:57 |
12.96 |
26 |
13105 |
卖出 |
| 09:39:00 |
12.96 |
21 |
13126 |
卖出 |
| 09:39:03 |
12.95 |
78 |
13204 |
卖出 |
| 09:39:06 |
12.96 |
1 |
13205 |
买入 |
| 09:39:09 |
12.95 |
6 |
13211 |
卖出 |
| 09:39:12 |
12.92 |
140 |
13351 |
卖出 |
| 09:39:15 |
12.92 |
2 |
13353 |
卖出 |
| 09:39:18 |
12.91 |
29 |
13382 |
卖出 |
| 09:39:21 |
12.91 |
79 |
13461 |
卖出 |
| 09:39:24 |
12.91 |
36 |
13497 |
买入 |
| 09:39:27 |
12.91 |
58 |
13555 |
卖出 |
| 09:39:30 |
12.92 |
187 |
13742 |
买入 |
| 09:39:33 |
12.92 |
596 |
14338 |
买入 |
| 09:39:36 |
12.92 |
2 |
14340 |
卖出 |
| 09:39:39 |
12.94 |
1 |
14341 |
买入 |
| 09:39:42 |
12.92 |
80 |
14421 |
卖出 |
| 09:39:45 |
12.93 |
4 |
14425 |
买入 |
| 09:39:48 |
12.92 |
39 |
14464 |
卖出 |
| 09:39:51 |
12.92 |
16 |
14480 |
卖出 |
| 09:39:54 |
12.91 |
1 |
14481 |
卖出 |
| 09:39:57 |
12.9 |
19 |
14500 |
卖出 |
| 09:40:00 |
12.92 |
71 |
14571 |
买入 |
| 09:40:03 |
12.94 |
108 |
14679 |
买入 |
| 09:40:06 |
12.92 |
74 |
14753 |
卖出 |
| 09:40:12 |
12.94 |
104 |
14857 |
买入 |
| 09:40:15 |
12.94 |
108 |
14965 |
卖出 |
| 09:40:18 |
12.96 |
59 |
15024 |
买入 |
| 09:40:21 |
12.94 |
23 |
15047 |
卖出 |
| 09:40:24 |
12.95 |
2 |
15049 |
买入 |
| 09:40:27 |
12.95 |
21 |
15070 |
卖出 |
| 09:40:30 |
12.96 |
87 |
15157 |
买入 |
| 09:40:33 |
12.96 |
10 |
15167 |
卖出 |
| 09:40:42 |
12.94 |
19 |
15186 |
卖出 |
| 09:40:45 |
12.94 |
11 |
15197 |
卖出 |
| 09:40:48 |
12.94 |
11 |
15208 |
卖出 |
| 09:40:51 |
12.94 |
3 |
15211 |
买入 |
| 09:40:54 |
12.91 |
36 |
15247 |
卖出 |
| 09:40:57 |
12.91 |
3 |
15250 |
卖出 |
| 09:41:00 |
12.92 |
25 |
15275 |
买入 |
| 09:41:03 |
12.91 |
6 |
15281 |
卖出 |
| 09:41:06 |
12.9 |
31 |
15312 |
卖出 |
| 09:41:09 |
12.92 |
38 |
15350 |
买入 |
| 09:41:12 |
12.91 |
1 |
15351 |
卖出 |
| 09:41:15 |
12.91 |
4 |
15355 |
卖出 |
| 09:41:18 |
12.91 |
25 |
15380 |
卖出 |
| 09:41:21 |
12.9 |
109 |
15489 |
卖出 |
| 09:41:24 |
12.9 |
1 |
15490 |
卖出 |
| 09:41:27 |
12.9 |
8 |
15498 |
卖出 |
| 09:41:30 |
12.9 |
64 |
15562 |
卖出 |
| 09:41:33 |
12.9 |
190 |
15752 |
卖出 |
| 09:41:36 |
12.89 |
146 |
15898 |
卖出 |
| 09:41:39 |
12.89 |
93 |
15991 |
卖出 |
| 09:41:42 |
12.89 |
416 |
16407 |
卖出 |
| 09:41:45 |
12.89 |
110 |
16517 |
卖出 |
| 09:41:48 |
12.89 |
223 |
16740 |
卖出 |
| 09:41:51 |
12.88 |
342 |
17082 |
卖出 |
| 09:41:54 |
12.85 |
31 |
17113 |
卖出 |
| 09:41:57 |
12.85 |
3 |
17116 |
卖出 |
| 09:42:00 |
12.87 |
10 |
17126 |
买入 |
| 09:42:03 |
12.87 |
9 |
17135 |
卖出 |
| 09:42:06 |
12.87 |
152 |
17287 |
卖出 |
| 09:42:09 |
12.89 |
122 |
17409 |
买入 |
| 09:42:15 |
12.88 |
3 |
17412 |
卖出 |
| 09:42:18 |
12.88 |
50 |
17462 |
卖出 |
| 09:42:21 |
12.88 |
18 |
17480 |
卖出 |
| 09:42:24 |
12.88 |
28 |
17508 |
卖出 |
| 09:42:27 |
12.87 |
112 |
17620 |
卖出 |
| 09:42:30 |
12.88 |
6 |
17626 |
买入 |
| 09:42:33 |
12.9 |
285 |
17911 |
买入 |
| 09:42:36 |
12.88 |
342 |
18253 |
卖出 |
| 09:42:39 |
12.88 |
31 |
18284 |
卖出 |
| 09:42:42 |
12.91 |
47 |
18331 |
买入 |
| 09:42:45 |
12.89 |
1 |
18332 |
卖出 |
| 09:42:48 |
12.89 |
1 |
18333 |
卖出 |
| 09:42:51 |
12.9 |
4 |
18337 |
买入 |
| 09:42:54 |
12.89 |
5 |
18342 |
卖出 |
| 09:42:57 |
12.88 |
7 |
18349 |
卖出 |
| 09:43:00 |
12.88 |
2 |
18351 |
卖出 |
| 09:43:03 |
12.88 |
1 |
18352 |
卖出 |
| 09:43:06 |
12.88 |
7 |
18359 |
卖出 |
| 09:43:09 |
12.89 |
152 |
18511 |
买入 |
| 09:43:12 |
12.89 |
19 |
18530 |
卖出 |
| 09:43:15 |
12.9 |
3 |
18533 |
买入 |
| 09:43:18 |
12.91 |
40 |
18573 |
买入 |
| 09:43:21 |
12.89 |
507 |
19080 |
卖出 |
| 09:43:24 |
12.88 |
143 |
19223 |
卖出 |
| 09:43:27 |
12.88 |
8 |
19231 |
买入 |
| 09:43:30 |
12.88 |
18 |
19249 |
卖出 |
| 09:43:33 |
12.88 |
25 |
19274 |
买入 |
| 09:43:36 |
12.88 |
55 |
19329 |
买入 |
| 09:43:39 |
12.88 |
2 |
19331 |
买入 |
| 09:43:42 |
12.87 |
72 |
19403 |
卖出 |
| 09:43:45 |
12.87 |
6 |
19409 |
卖出 |
| 09:43:48 |
12.88 |
164 |
19573 |
买入 |
| 09:43:51 |
12.88 |
95 |
19668 |
买入 |
| 09:43:54 |
12.87 |
194 |
19862 |
卖出 |
| 09:43:57 |
12.89 |
132 |
19994 |
买入 |
| 09:44:00 |
12.88 |
231 |
20225 |
卖出 |
| 09:44:03 |
12.89 |
5 |
20230 |
买入 |
| 09:44:06 |
12.87 |
84 |
20314 |
卖出 |
| 09:44:09 |
12.89 |
60 |
20374 |
卖出 |
| 09:44:12 |
12.93 |
74 |
20448 |
买入 |