华辰装备[300809]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
41.06 |
1 |
1 |
集合竞价 |
| 09:15:12 |
41.06 |
4 |
4 |
集合竞价 |
| 09:15:39 |
41.06 |
4 |
4 |
集合竞价 |
| 09:16:51 |
40.8 |
13 |
13 |
集合竞价 |
| 09:17:09 |
40.8 |
6 |
6 |
集合竞价 |
| 09:20:21 |
40.79 |
6 |
6 |
集合竞价 |
| 09:21:15 |
40.79 |
6 |
6 |
集合竞价 |
| 09:21:42 |
40.79 |
20 |
20 |
集合竞价 |
| 09:22:00 |
40.79 |
20 |
20 |
集合竞价 |
| 09:22:36 |
40.78 |
20 |
20 |
集合竞价 |
| 09:22:45 |
40.79 |
21 |
21 |
集合竞价 |
| 09:22:54 |
40.79 |
23 |
23 |
集合竞价 |
| 09:23:03 |
40.79 |
23 |
23 |
集合竞价 |
| 09:23:30 |
40.79 |
24 |
24 |
集合竞价 |
| 09:23:48 |
40.61 |
24 |
24 |
集合竞价 |
| 09:23:57 |
40.61 |
26 |
26 |
集合竞价 |
| 09:24:06 |
40.78 |
32 |
32 |
集合竞价 |
| 09:24:24 |
40.78 |
32 |
32 |
集合竞价 |
| 09:24:33 |
40.61 |
33 |
33 |
集合竞价 |
| 09:24:51 |
40.6 |
38 |
38 |
集合竞价 |
| 09:25:00 |
40.6 |
71 |
71 |
集合竞价 |
| 09:25:03 |
40.79 |
131 |
202 |
买入 |
| 09:30:03 |
40.75 |
88 |
290 |
卖出 |
| 09:30:06 |
40.5 |
67 |
357 |
卖出 |
| 09:30:09 |
40.4 |
35 |
392 |
卖出 |
| 09:30:12 |
40.64 |
17 |
409 |
买入 |
| 09:30:15 |
40.53 |
13 |
422 |
卖出 |
| 09:30:18 |
40.49 |
11 |
433 |
卖出 |
| 09:30:21 |
40.54 |
16 |
449 |
买入 |
| 09:30:24 |
40.5 |
12 |
461 |
卖出 |
| 09:30:27 |
40.54 |
1 |
462 |
买入 |
| 09:30:30 |
40.74 |
67 |
529 |
买入 |
| 09:30:33 |
40.56 |
1 |
530 |
卖出 |
| 09:30:36 |
40.69 |
37 |
567 |
买入 |
| 09:30:45 |
40.57 |
26 |
593 |
卖出 |
| 09:30:48 |
40.71 |
26 |
619 |
买入 |
| 09:30:51 |
40.7 |
5 |
624 |
卖出 |
| 09:30:54 |
40.69 |
4 |
628 |
卖出 |
| 09:30:57 |
40.67 |
11 |
639 |
卖出 |
| 09:31:03 |
40.68 |
11 |
650 |
买入 |
| 09:31:06 |
40.66 |
5 |
655 |
卖出 |
| 09:31:09 |
40.66 |
12 |
667 |
卖出 |
| 09:31:12 |
40.65 |
9 |
676 |
卖出 |
| 09:31:15 |
40.64 |
24 |
700 |
卖出 |
| 09:31:18 |
40.66 |
24 |
724 |
买入 |
| 09:31:21 |
40.66 |
8 |
732 |
买入 |
| 09:31:24 |
40.66 |
22 |
754 |
买入 |
| 09:31:27 |
40.65 |
1 |
755 |
卖出 |
| 09:31:30 |
40.61 |
39 |
794 |
卖出 |
| 09:31:33 |
40.61 |
9 |
803 |
卖出 |
| 09:31:36 |
40.64 |
18 |
821 |
买入 |
| 09:31:39 |
40.65 |
19 |
840 |
买入 |
| 09:31:42 |
40.65 |
25 |
865 |
买入 |
| 09:31:45 |
40.61 |
26 |
891 |
卖出 |
| 09:31:48 |
40.66 |
130 |
1021 |
买入 |
| 09:31:51 |
40.68 |
34 |
1055 |
买入 |
| 09:31:54 |
40.66 |
41 |
1096 |
卖出 |
| 09:31:57 |
40.66 |
105 |
1201 |
卖出 |
| 09:32:00 |
40.66 |
31 |
1232 |
卖出 |
| 09:32:03 |
40.65 |
14 |
1246 |
卖出 |
| 09:32:06 |
40.59 |
66 |
1312 |
卖出 |
| 09:32:09 |
40.54 |
275 |
1587 |
卖出 |
| 09:32:12 |
40.38 |
18 |
1605 |
卖出 |
| 09:32:15 |
40.41 |
31 |
1636 |
买入 |
| 09:32:18 |
40.36 |
13 |
1649 |
卖出 |
| 09:32:21 |
40.3 |
19 |
1668 |
卖出 |
| 09:32:24 |
40.3 |
18 |
1686 |
卖出 |
| 09:32:27 |
40.3 |
8 |
1694 |
卖出 |
| 09:32:30 |
40.25 |
4 |
1698 |
卖出 |
| 09:32:33 |
40.24 |
4 |
1702 |
卖出 |
| 09:32:36 |
40.22 |
6 |
1708 |
卖出 |
| 09:32:39 |
40.2 |
18 |
1726 |
卖出 |
| 09:32:42 |
40.2 |
20 |
1746 |
买入 |
| 09:32:45 |
40.15 |
9 |
1755 |
卖出 |
| 09:32:48 |
40.15 |
19 |
1774 |
卖出 |
| 09:32:51 |
40.11 |
36 |
1810 |
卖出 |
| 09:32:54 |
40.15 |
46 |
1856 |
买入 |
| 09:32:57 |
40.15 |
16 |
1872 |
卖出 |
| 09:33:00 |
40.09 |
105 |
1977 |
卖出 |
| 09:33:03 |
40.12 |
4 |
1981 |
买入 |
| 09:33:06 |
40.08 |
62 |
2043 |
卖出 |
| 09:33:09 |
40.12 |
13 |
2056 |
买入 |
| 09:33:12 |
40.08 |
23 |
2079 |
卖出 |
| 09:33:15 |
40.13 |
12 |
2091 |
买入 |
| 09:33:18 |
40.1 |
19 |
2110 |
卖出 |
| 09:33:21 |
40.12 |
59 |
2169 |
买入 |
| 09:33:24 |
40.15 |
54 |
2223 |
买入 |
| 09:33:27 |
40.15 |
41 |
2264 |
买入 |
| 09:33:30 |
40.15 |
72 |
2336 |
买入 |
| 09:33:33 |
40.15 |
49 |
2385 |
买入 |
| 09:33:36 |
40.05 |
41 |
2426 |
卖出 |
| 09:33:39 |
40.15 |
89 |
2515 |
买入 |
| 09:33:42 |
40.2 |
61 |
2576 |
买入 |
| 09:33:45 |
40.2 |
54 |
2630 |
买入 |
| 09:33:48 |
40.15 |
23 |
2653 |
卖出 |
| 09:33:54 |
40.25 |
31 |
2684 |
买入 |
| 09:33:57 |
40.38 |
31 |
2715 |
买入 |
| 09:34:00 |
40.38 |
6 |
2721 |
买入 |
| 09:34:03 |
40.25 |
27 |
2748 |
卖出 |
| 09:34:06 |
40.25 |
2 |
2750 |
卖出 |
| 09:34:09 |
40.25 |
16 |
2766 |
卖出 |
| 09:34:12 |
40.38 |
3 |
2769 |
买入 |
| 09:34:15 |
40.38 |
6 |
2775 |
买入 |
| 09:34:18 |
40.32 |
1 |
2776 |
卖出 |
| 09:34:21 |
40.3 |
5 |
2781 |
卖出 |
| 09:34:24 |
40.22 |
9 |
2790 |
卖出 |
| 09:34:27 |
40.16 |
13 |
2803 |
卖出 |
| 09:34:30 |
40.1 |
12 |
2815 |
卖出 |
| 09:34:33 |
40.07 |
17 |
2832 |
卖出 |
| 09:34:36 |
40.04 |
6 |
2838 |
卖出 |
| 09:34:39 |
40.04 |
25 |
2863 |
卖出 |
| 09:34:42 |
40.02 |
25 |
2888 |
卖出 |
| 09:34:45 |
40.01 |
65 |
2953 |
卖出 |
| 09:34:48 |
40.02 |
9 |
2962 |
买入 |
| 09:34:51 |
40.04 |
20 |
2982 |
买入 |
| 09:34:54 |
39.95 |
181 |
3163 |
卖出 |
| 09:34:57 |
39.93 |
48 |
3211 |
卖出 |
| 09:35:00 |
39.95 |
21 |
3232 |
买入 |
| 09:35:03 |
39.89 |
29 |
3261 |
卖出 |
| 09:35:06 |
39.84 |
25 |
3286 |
卖出 |
| 09:35:09 |
39.81 |
31 |
3317 |
卖出 |
| 09:35:12 |
39.86 |
8 |
3325 |
买入 |
| 09:35:15 |
39.85 |
9 |
3334 |
卖出 |
| 09:35:18 |
39.85 |
42 |
3376 |
卖出 |
| 09:35:21 |
39.85 |
16 |
3392 |
卖出 |
| 09:35:24 |
40 |
42 |
3434 |
买入 |
| 09:35:27 |
39.93 |
13 |
3447 |
卖出 |
| 09:35:30 |
39.87 |
30 |
3477 |
卖出 |
| 09:35:33 |
40 |
21 |
3498 |
买入 |
| 09:35:36 |
39.92 |
27 |
3525 |
卖出 |
| 09:35:39 |
40.07 |
2 |
3527 |
买入 |
| 09:35:42 |
39.95 |
46 |
3573 |
卖出 |
| 09:35:48 |
40.1 |
6 |
3579 |
买入 |
| 09:35:51 |
40.1 |
5 |
3584 |
买入 |
| 09:35:54 |
39.91 |
40 |
3624 |
卖出 |
| 09:35:57 |
40.05 |
18 |
3642 |
卖出 |
| 09:36:00 |
40.07 |
7 |
3649 |
买入 |
| 09:36:03 |
40.04 |
7 |
3656 |
卖出 |
| 09:36:06 |
40.05 |
2 |
3658 |
买入 |
| 09:36:09 |
40.04 |
17 |
3675 |
卖出 |
| 09:36:12 |
40.04 |
10 |
3685 |
卖出 |
| 09:36:15 |
40.02 |
16 |
3701 |
卖出 |
| 09:36:18 |
40.06 |
15 |
3716 |
买入 |
| 09:36:21 |
40.04 |
28 |
3744 |
卖出 |
| 09:36:24 |
40.01 |
35 |
3779 |
卖出 |
| 09:36:27 |
40 |
11 |
3790 |
卖出 |
| 09:36:30 |
40.04 |
19 |
3809 |
买入 |
| 09:36:33 |
40 |
48 |
3857 |
卖出 |
| 09:36:36 |
40 |
46 |
3903 |
买入 |
| 09:36:39 |
40 |
2 |
3905 |
卖出 |
| 09:36:42 |
40 |
12 |
3917 |
卖出 |
| 09:36:45 |
40.04 |
7 |
3924 |
买入 |
| 09:36:48 |
40.01 |
1 |
3925 |
买入 |
| 09:36:51 |
40.04 |
40 |
3965 |
买入 |
| 09:36:54 |
40 |
9 |
3974 |
卖出 |
| 09:36:57 |
40.01 |
6 |
3980 |
买入 |
| 09:37:00 |
39.98 |
10 |
3990 |
卖出 |
| 09:37:03 |
39.93 |
12 |
4002 |
卖出 |
| 09:37:06 |
39.9 |
4 |
4006 |
卖出 |
| 09:37:09 |
39.98 |
3 |
4009 |
买入 |
| 09:37:12 |
40 |
1 |
4010 |
买入 |
| 09:37:15 |
40 |
38 |
4048 |
买入 |
| 09:37:18 |
40 |
50 |
4098 |
买入 |
| 09:37:21 |
40 |
3 |
4101 |
卖出 |
| 09:37:24 |
40 |
13 |
4114 |
卖出 |
| 09:37:27 |
40 |
23 |
4137 |
卖出 |
| 09:37:30 |
39.99 |
10 |
4147 |
卖出 |
| 09:37:33 |
39.98 |
10 |
4157 |
卖出 |
| 09:37:36 |
39.94 |
31 |
4188 |
卖出 |
| 09:37:39 |
39.93 |
41 |
4229 |
卖出 |
| 09:37:42 |
39.98 |
35 |
4264 |
买入 |
| 09:37:45 |
39.92 |
24 |
4288 |
卖出 |
| 09:37:48 |
39.93 |
33 |
4321 |
买入 |
| 09:37:51 |
39.91 |
28 |
4349 |
卖出 |
| 09:37:54 |
39.93 |
19 |
4368 |
买入 |
| 09:37:57 |
39.93 |
19 |
4387 |
买入 |
| 09:38:00 |
39.92 |
6 |
4393 |
卖出 |
| 09:38:03 |
39.93 |
13 |
4406 |
买入 |
| 09:38:06 |
40.01 |
6 |
4412 |
买入 |
| 09:38:09 |
39.98 |
18 |
4430 |
买入 |
| 09:38:12 |
39.98 |
1 |
4431 |
卖出 |
| 09:38:15 |
40 |
3 |
4434 |
买入 |
| 09:38:18 |
40.03 |
17 |
4451 |
买入 |
| 09:38:21 |
40.03 |
11 |
4462 |
买入 |
| 09:38:24 |
39.98 |
33 |
4495 |
卖出 |
| 09:38:27 |
39.98 |
40 |
4535 |
卖出 |
| 09:38:30 |
39.98 |
28 |
4563 |
卖出 |
| 09:38:33 |
39.98 |
67 |
4630 |
卖出 |
| 09:38:36 |
40 |
32 |
4662 |
买入 |
| 09:38:39 |
39.98 |
9 |
4671 |
卖出 |
| 09:38:42 |
39.98 |
44 |
4715 |
卖出 |
| 09:38:45 |
40 |
14 |
4729 |
买入 |
| 09:38:48 |
40.01 |
3 |
4732 |
买入 |
| 09:38:51 |
39.98 |
16 |
4748 |
卖出 |
| 09:38:54 |
40.02 |
11 |
4759 |
买入 |
| 09:38:57 |
40 |
21 |
4780 |
买入 |
| 09:39:00 |
40 |
16 |
4796 |
买入 |
| 09:39:03 |
40 |
6 |
4802 |
买入 |
| 09:39:06 |
39.99 |
51 |
4853 |
卖出 |
| 09:39:09 |
39.93 |
228 |
5081 |
卖出 |
| 09:39:12 |
39.85 |
121 |
5202 |
卖出 |
| 09:39:15 |
39.8 |
83 |
5285 |
卖出 |
| 09:39:18 |
39.81 |
22 |
5307 |
买入 |
| 09:39:21 |
39.78 |
61 |
5368 |
卖出 |
| 09:39:24 |
39.76 |
14 |
5382 |
卖出 |
| 09:39:27 |
39.73 |
23 |
5405 |
卖出 |
| 09:39:30 |
39.7 |
18 |
5423 |
卖出 |
| 09:39:33 |
39.7 |
64 |
5487 |
卖出 |
| 09:39:36 |
39.73 |
6 |
5493 |
买入 |
| 09:39:39 |
39.68 |
31 |
5524 |
卖出 |
| 09:39:42 |
39.71 |
11 |
5535 |
买入 |
| 09:39:45 |
39.66 |
11 |
5546 |
卖出 |
| 09:39:48 |
39.65 |
3 |
5549 |
卖出 |
| 09:39:51 |
39.68 |
21 |
5570 |
买入 |
| 09:39:54 |
39.64 |
19 |
5589 |
卖出 |
| 09:39:57 |
39.64 |
39 |
5628 |
卖出 |
| 09:40:00 |
39.6 |
64 |
5692 |
卖出 |
| 09:40:03 |
39.62 |
40 |
5732 |
买入 |
| 09:40:06 |
39.6 |
23 |
5755 |
卖出 |
| 09:40:09 |
39.68 |
93 |
5848 |
买入 |
| 09:40:12 |
39.66 |
49 |
5897 |
卖出 |
| 09:40:15 |
39.72 |
2 |
5899 |
买入 |
| 09:40:18 |
39.68 |
56 |
5955 |
卖出 |
| 09:40:21 |
39.7 |
60 |
6015 |
买入 |
| 09:40:24 |
39.85 |
8 |
6023 |
买入 |
| 09:40:27 |
39.65 |
42 |
6065 |
卖出 |
| 09:40:30 |
39.9 |
19 |
6084 |
买入 |
| 09:40:33 |
39.91 |
19 |
6103 |
买入 |
| 09:40:36 |
39.85 |
11 |
6114 |
卖出 |
| 09:40:39 |
39.84 |
4 |
6118 |
卖出 |
| 09:40:42 |
39.83 |
8 |
6126 |
卖出 |
| 09:40:45 |
39.91 |
3 |
6129 |
买入 |
| 09:40:48 |
39.82 |
3 |
6132 |
卖出 |
| 09:40:51 |
39.97 |
19 |
6151 |
买入 |
| 09:40:54 |
39.73 |
3 |
6154 |
卖出 |
| 09:40:57 |
39.82 |
14 |
6168 |
买入 |
| 09:41:00 |
39.82 |
34 |
6202 |
卖出 |
| 09:41:03 |
39.82 |
15 |
6217 |
卖出 |
| 09:41:06 |
39.82 |
1 |
6218 |
买入 |
| 09:41:09 |
39.73 |
8 |
6226 |
卖出 |
| 09:41:12 |
39.71 |
40 |
6266 |
卖出 |
| 09:41:15 |
39.71 |
18 |
6284 |
买入 |
| 09:41:18 |
39.7 |
81 |
6365 |
卖出 |
| 09:41:21 |
39.71 |
15 |
6380 |
卖出 |
| 09:41:24 |
39.7 |
33 |
6413 |
卖出 |
| 09:41:27 |
39.7 |
9 |
6422 |
卖出 |
| 09:41:30 |
39.71 |
14 |
6436 |
买入 |
| 09:41:33 |
39.71 |
28 |
6464 |
买入 |
| 09:41:36 |
39.71 |
84 |
6548 |
买入 |
| 09:41:39 |
39.69 |
11 |
6559 |
卖出 |
| 09:41:42 |
39.72 |
8 |
6567 |
买入 |
| 09:41:48 |
39.75 |
2 |
6569 |
卖出 |
| 09:41:51 |
39.71 |
8 |
6577 |
卖出 |
| 09:41:54 |
39.71 |
17 |
6594 |
卖出 |
| 09:41:57 |
39.71 |
4 |
6598 |
卖出 |
| 09:42:00 |
39.72 |
52 |
6650 |
买入 |
| 09:42:03 |
39.68 |
49 |
6699 |
卖出 |
| 09:42:06 |
39.68 |
33 |
6732 |
卖出 |
| 09:42:09 |
39.65 |
11 |
6743 |
卖出 |
| 09:42:12 |
39.68 |
11 |
6754 |
买入 |
| 09:42:15 |
39.65 |
53 |
6807 |
卖出 |
| 09:42:18 |
39.64 |
10 |
6817 |
卖出 |
| 09:42:21 |
39.63 |
12 |
6829 |
卖出 |
| 09:42:24 |
39.62 |
31 |
6860 |
卖出 |
| 09:42:27 |
39.65 |
20 |
6880 |
买入 |
| 09:42:30 |
39.65 |
52 |
6932 |
买入 |
| 09:42:33 |
39.65 |
28 |
6960 |
买入 |
| 09:42:36 |
39.65 |
21 |
6981 |
买入 |
| 09:42:39 |
39.68 |
1 |
6982 |
买入 |
| 09:42:42 |
39.64 |
77 |
7059 |
卖出 |
| 09:42:45 |
39.71 |
31 |
7090 |
买入 |
| 09:42:48 |
39.68 |
24 |
7114 |
卖出 |
| 09:42:51 |
39.69 |
34 |
7148 |
卖出 |
| 09:42:57 |
39.71 |
5 |
7153 |
卖出 |
| 09:43:00 |
39.62 |
37 |
7190 |
卖出 |
| 09:43:03 |
39.63 |
7 |
7197 |
买入 |
| 09:43:06 |
39.63 |
72 |
7269 |
买入 |
| 09:43:09 |
39.61 |
14 |
7283 |
卖出 |
| 09:43:12 |
39.63 |
41 |
7324 |
买入 |
| 09:43:15 |
39.63 |
12 |
7336 |
卖出 |
| 09:43:18 |
39.63 |
16 |
7352 |
卖出 |
| 09:43:21 |
39.68 |
13 |
7365 |
买入 |
| 09:43:24 |
39.68 |
3 |
7368 |
卖出 |
| 09:43:27 |
39.68 |
12 |
7380 |
卖出 |
| 09:43:30 |
39.68 |
13 |
7393 |
卖出 |
| 09:43:33 |
39.68 |
11 |
7404 |
买入 |
| 09:43:36 |
39.64 |
7 |
7411 |
卖出 |
| 09:43:39 |
39.64 |
2 |
7413 |
买入 |
| 09:43:42 |
39.64 |
31 |
7444 |
买入 |
| 09:43:45 |
39.65 |
4 |
7448 |
买入 |
| 09:43:48 |
39.65 |
8 |
7456 |
买入 |
| 09:43:51 |
39.64 |
11 |
7467 |
卖出 |
| 09:43:54 |
39.64 |
32 |
7499 |
卖出 |
| 09:43:57 |
39.7 |
41 |
7540 |
买入 |
| 09:44:00 |
39.64 |
21 |
7561 |
卖出 |
| 09:44:03 |
39.65 |
16 |
7577 |
买入 |
| 09:44:06 |
39.64 |
7 |
7584 |
卖出 |
| 09:44:09 |
39.65 |
25 |
7609 |
卖出 |
| 09:44:12 |
39.75 |
7 |
7616 |
买入 |
| 09:44:18 |
39.75 |
22 |
7638 |
买入 |