华鑫股份[600621]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.69 |
1 |
1 |
集合竞价 |
| 09:15:04 |
11.38 |
36 |
36 |
集合竞价 |
| 09:15:07 |
11.49 |
66 |
66 |
集合竞价 |
| 09:15:10 |
11.49 |
66 |
66 |
集合竞价 |
| 09:15:13 |
11.49 |
66 |
66 |
集合竞价 |
| 09:15:19 |
11.49 |
66 |
66 |
集合竞价 |
| 09:16:01 |
11.49 |
66 |
66 |
集合竞价 |
| 09:16:16 |
11.5 |
66 |
66 |
集合竞价 |
| 09:16:37 |
11.5 |
66 |
66 |
集合竞价 |
| 09:16:55 |
11.5 |
66 |
66 |
集合竞价 |
| 09:17:16 |
11.5 |
66 |
66 |
集合竞价 |
| 09:17:22 |
11.5 |
66 |
66 |
集合竞价 |
| 09:17:49 |
11.5 |
66 |
66 |
集合竞价 |
| 09:18:16 |
11.5 |
72 |
72 |
集合竞价 |
| 09:18:19 |
11.5 |
72 |
72 |
集合竞价 |
| 09:18:22 |
11.5 |
79 |
79 |
集合竞价 |
| 09:18:28 |
11.5 |
51 |
51 |
集合竞价 |
| 09:18:31 |
11.51 |
51 |
51 |
集合竞价 |
| 09:18:43 |
11.49 |
131 |
131 |
集合竞价 |
| 09:18:55 |
11.5 |
137 |
137 |
集合竞价 |
| 09:19:04 |
11.5 |
137 |
137 |
集合竞价 |
| 09:19:19 |
11.5 |
165 |
165 |
集合竞价 |
| 09:19:52 |
11.5 |
165 |
165 |
集合竞价 |
| 09:20:04 |
11.5 |
166 |
166 |
集合竞价 |
| 09:20:07 |
11.5 |
168 |
168 |
集合竞价 |
| 09:20:19 |
11.5 |
168 |
168 |
集合竞价 |
| 09:21:01 |
11.5 |
168 |
168 |
集合竞价 |
| 09:21:16 |
11.5 |
168 |
168 |
集合竞价 |
| 09:21:28 |
11.5 |
168 |
168 |
集合竞价 |
| 09:21:37 |
11.5 |
168 |
168 |
集合竞价 |
| 09:21:43 |
11.5 |
168 |
168 |
集合竞价 |
| 09:21:49 |
11.5 |
220 |
220 |
集合竞价 |
| 09:22:01 |
11.5 |
228 |
228 |
集合竞价 |
| 09:22:07 |
11.5 |
228 |
228 |
集合竞价 |
| 09:22:13 |
11.5 |
228 |
228 |
集合竞价 |
| 09:22:22 |
11.5 |
243 |
243 |
集合竞价 |
| 09:22:25 |
11.5 |
243 |
243 |
集合竞价 |
| 09:22:43 |
11.5 |
243 |
243 |
集合竞价 |
| 09:22:52 |
11.5 |
253 |
253 |
集合竞价 |
| 09:22:55 |
11.5 |
253 |
253 |
集合竞价 |
| 09:23:04 |
11.5 |
253 |
253 |
集合竞价 |
| 09:23:07 |
11.5 |
253 |
253 |
集合竞价 |
| 09:23:10 |
11.5 |
263 |
263 |
集合竞价 |
| 09:23:13 |
11.5 |
263 |
263 |
集合竞价 |
| 09:23:16 |
11.51 |
263 |
263 |
集合竞价 |
| 09:23:37 |
11.5 |
432 |
432 |
集合竞价 |
| 09:23:40 |
11.5 |
490 |
490 |
集合竞价 |
| 09:23:43 |
11.49 |
622 |
622 |
集合竞价 |
| 09:23:46 |
11.49 |
622 |
622 |
集合竞价 |
| 09:23:58 |
11.49 |
622 |
622 |
集合竞价 |
| 09:24:04 |
11.49 |
650 |
650 |
集合竞价 |
| 09:24:07 |
11.49 |
650 |
650 |
集合竞价 |
| 09:24:10 |
11.48 |
672 |
672 |
集合竞价 |
| 09:24:16 |
11.48 |
699 |
699 |
集合竞价 |
| 09:24:22 |
11.48 |
699 |
699 |
集合竞价 |
| 09:24:25 |
11.48 |
719 |
719 |
集合竞价 |
| 09:24:28 |
11.48 |
736 |
736 |
集合竞价 |
| 09:24:31 |
11.48 |
798 |
798 |
集合竞价 |
| 09:24:34 |
11.48 |
798 |
798 |
集合竞价 |
| 09:24:37 |
11.47 |
855 |
855 |
集合竞价 |
| 09:24:40 |
11.46 |
975 |
975 |
集合竞价 |
| 09:24:43 |
11.46 |
975 |
975 |
集合竞价 |
| 09:24:46 |
11.46 |
975 |
975 |
集合竞价 |
| 09:24:52 |
11.46 |
1025 |
1025 |
集合竞价 |
| 09:24:55 |
11.46 |
1072 |
1072 |
集合竞价 |
| 09:24:58 |
11.45 |
1100 |
1100 |
集合竞价 |
| 09:25:01 |
11.45 |
1163 |
1163 |
集合竞价 |
| 09:25:04 |
11.45 |
1163 |
2326 |
卖出 |
| 09:30:01 |
11.4 |
616 |
2942 |
卖出 |
| 09:30:04 |
11.44 |
276 |
3218 |
买入 |
| 09:30:07 |
11.46 |
576 |
3794 |
买入 |
| 09:30:10 |
11.47 |
289 |
4083 |
买入 |
| 09:30:13 |
11.48 |
227 |
4310 |
买入 |
| 09:30:16 |
11.46 |
448 |
4758 |
卖出 |
| 09:30:19 |
11.5 |
85 |
4843 |
买入 |
| 09:30:22 |
11.52 |
11 |
4854 |
买入 |
| 09:30:25 |
11.52 |
85 |
4939 |
买入 |
| 09:30:28 |
11.53 |
120 |
5059 |
买入 |
| 09:30:31 |
11.53 |
105 |
5164 |
买入 |
| 09:30:34 |
11.53 |
1 |
5165 |
卖出 |
| 09:30:37 |
11.53 |
22 |
5187 |
卖出 |
| 09:30:40 |
11.54 |
19 |
5206 |
买入 |
| 09:30:43 |
11.54 |
52 |
5258 |
卖出 |
| 09:30:46 |
11.53 |
199 |
5457 |
卖出 |
| 09:30:49 |
11.53 |
105 |
5562 |
卖出 |
| 09:30:52 |
11.53 |
38 |
5600 |
卖出 |
| 09:30:55 |
11.52 |
71 |
5671 |
卖出 |
| 09:30:58 |
11.52 |
56 |
5727 |
卖出 |
| 09:31:01 |
11.5 |
27 |
5754 |
卖出 |
| 09:31:04 |
11.49 |
28 |
5782 |
卖出 |
| 09:31:07 |
11.49 |
127 |
5909 |
卖出 |
| 09:31:10 |
11.49 |
185 |
6094 |
买入 |
| 09:31:13 |
11.49 |
346 |
6440 |
买入 |
| 09:31:16 |
11.49 |
137 |
6577 |
买入 |
| 09:31:19 |
11.52 |
151 |
6728 |
买入 |
| 09:31:22 |
11.53 |
125 |
6853 |
买入 |
| 09:31:25 |
11.56 |
81 |
6934 |
买入 |
| 09:31:28 |
11.52 |
89 |
7023 |
卖出 |
| 09:31:31 |
11.53 |
111 |
7134 |
买入 |
| 09:31:34 |
11.51 |
113 |
7247 |
卖出 |
| 09:31:37 |
11.55 |
53 |
7300 |
买入 |
| 09:31:40 |
11.53 |
69 |
7369 |
卖出 |
| 09:31:43 |
11.5 |
452 |
7821 |
卖出 |
| 09:31:46 |
11.52 |
30 |
7851 |
买入 |
| 09:31:49 |
11.51 |
119 |
7970 |
买入 |
| 09:31:52 |
11.51 |
104 |
8074 |
买入 |
| 09:31:55 |
11.51 |
90 |
8164 |
卖出 |
| 09:31:58 |
11.52 |
36 |
8200 |
买入 |
| 09:32:01 |
11.51 |
18 |
8218 |
卖出 |
| 09:32:04 |
11.51 |
15 |
8233 |
买入 |
| 09:32:07 |
11.51 |
15 |
8248 |
买入 |
| 09:32:10 |
11.52 |
11 |
8259 |
买入 |
| 09:32:13 |
11.54 |
36 |
8295 |
买入 |
| 09:32:16 |
11.5 |
443 |
8738 |
卖出 |
| 09:32:19 |
11.5 |
207 |
8945 |
买入 |
| 09:32:22 |
11.5 |
26 |
8971 |
买入 |
| 09:32:25 |
11.5 |
2 |
8973 |
买入 |
| 09:32:28 |
11.5 |
106 |
9079 |
买入 |
| 09:32:31 |
11.47 |
314 |
9393 |
卖出 |
| 09:32:34 |
11.47 |
39 |
9432 |
买入 |
| 09:32:37 |
11.49 |
35 |
9467 |
买入 |
| 09:32:40 |
11.47 |
74 |
9541 |
卖出 |
| 09:32:46 |
11.48 |
85 |
9626 |
买入 |
| 09:32:49 |
11.48 |
16 |
9642 |
买入 |
| 09:32:52 |
11.47 |
19 |
9661 |
卖出 |
| 09:32:55 |
11.5 |
15 |
9676 |
买入 |
| 09:32:58 |
11.5 |
3 |
9679 |
买入 |
| 09:33:04 |
11.51 |
71 |
9750 |
卖出 |
| 09:33:07 |
11.51 |
7 |
9757 |
买入 |
| 09:33:10 |
11.51 |
54 |
9811 |
买入 |
| 09:33:13 |
11.5 |
99 |
9910 |
卖出 |
| 09:33:16 |
11.51 |
69 |
9979 |
买入 |
| 09:33:19 |
11.52 |
47 |
10026 |
卖出 |
| 09:33:22 |
11.51 |
18 |
10044 |
卖出 |
| 09:33:25 |
11.5 |
66 |
10110 |
卖出 |
| 09:33:28 |
11.5 |
9 |
10119 |
卖出 |
| 09:33:31 |
11.51 |
57 |
10176 |
买入 |
| 09:33:34 |
11.51 |
10 |
10186 |
卖出 |
| 09:33:37 |
11.5 |
76 |
10262 |
卖出 |
| 09:33:40 |
11.5 |
44 |
10306 |
卖出 |
| 09:33:43 |
11.5 |
9 |
10315 |
卖出 |
| 09:33:46 |
11.51 |
26 |
10341 |
买入 |
| 09:33:49 |
11.5 |
8 |
10349 |
卖出 |
| 09:33:52 |
11.51 |
162 |
10511 |
买入 |
| 09:33:55 |
11.5 |
20 |
10531 |
卖出 |
| 09:33:58 |
11.51 |
10 |
10541 |
卖出 |
| 09:34:04 |
11.52 |
86 |
10627 |
买入 |
| 09:34:07 |
11.52 |
35 |
10662 |
买入 |
| 09:34:10 |
11.52 |
9 |
10671 |
买入 |
| 09:34:13 |
11.51 |
159 |
10830 |
卖出 |
| 09:34:16 |
11.51 |
33 |
10863 |
买入 |
| 09:34:19 |
11.5 |
22 |
10885 |
卖出 |
| 09:34:22 |
11.51 |
52 |
10937 |
买入 |
| 09:34:25 |
11.51 |
174 |
11111 |
买入 |
| 09:34:31 |
11.51 |
54 |
11165 |
买入 |
| 09:34:34 |
11.5 |
45 |
11210 |
卖出 |
| 09:34:40 |
11.5 |
15 |
11225 |
卖出 |
| 09:34:43 |
11.5 |
25 |
11250 |
卖出 |
| 09:34:46 |
11.51 |
23 |
11273 |
买入 |
| 09:34:49 |
11.51 |
76 |
11349 |
买入 |
| 09:34:52 |
11.51 |
49 |
11398 |
买入 |
| 09:34:55 |
11.51 |
3 |
11401 |
卖出 |
| 09:34:58 |
11.52 |
1 |
11402 |
买入 |
| 09:35:01 |
11.51 |
158 |
11560 |
卖出 |
| 09:35:04 |
11.49 |
145 |
11705 |
卖出 |
| 09:35:07 |
11.51 |
495 |
12200 |
买入 |
| 09:35:10 |
11.49 |
294 |
12494 |
卖出 |
| 09:35:13 |
11.48 |
9 |
12503 |
卖出 |
| 09:35:16 |
11.48 |
70 |
12573 |
卖出 |
| 09:35:19 |
11.47 |
21 |
12594 |
卖出 |
| 09:35:22 |
11.47 |
83 |
12677 |
卖出 |
| 09:35:25 |
11.47 |
24 |
12701 |
卖出 |
| 09:35:28 |
11.46 |
51 |
12752 |
卖出 |
| 09:35:31 |
11.47 |
17 |
12769 |
买入 |
| 09:35:34 |
11.47 |
12 |
12781 |
买入 |
| 09:35:37 |
11.45 |
3 |
12784 |
卖出 |
| 09:35:40 |
11.47 |
9 |
12793 |
买入 |
| 09:35:43 |
11.46 |
7 |
12800 |
卖出 |
| 09:35:46 |
11.44 |
43 |
12843 |
卖出 |
| 09:35:52 |
11.45 |
7 |
12850 |
卖出 |
| 09:35:55 |
11.48 |
27 |
12877 |
买入 |
| 09:35:58 |
11.45 |
87 |
12964 |
卖出 |
| 09:36:01 |
11.48 |
3 |
12967 |
买入 |
| 09:36:04 |
11.48 |
7 |
12974 |
买入 |
| 09:36:07 |
11.48 |
28 |
13002 |
买入 |
| 09:36:10 |
11.5 |
162 |
13164 |
买入 |
| 09:36:13 |
11.5 |
98 |
13262 |
买入 |
| 09:36:16 |
11.51 |
4 |
13266 |
买入 |
| 09:36:19 |
11.51 |
94 |
13360 |
买入 |
| 09:36:22 |
11.52 |
56 |
13416 |
买入 |
| 09:36:25 |
11.5 |
246 |
13662 |
卖出 |
| 09:36:28 |
11.5 |
375 |
14037 |
买入 |
| 09:36:31 |
11.53 |
5 |
14042 |
买入 |
| 09:36:34 |
11.53 |
12 |
14054 |
买入 |
| 09:36:37 |
11.53 |
5 |
14059 |
卖出 |
| 09:36:40 |
11.54 |
43 |
14102 |
买入 |
| 09:36:43 |
11.54 |
47 |
14149 |
买入 |
| 09:36:46 |
11.55 |
44 |
14193 |
买入 |
| 09:36:49 |
11.54 |
10 |
14203 |
卖出 |
| 09:36:52 |
11.55 |
10 |
14213 |
买入 |
| 09:36:55 |
11.55 |
71 |
14284 |
买入 |
| 09:36:58 |
11.56 |
27 |
14311 |
买入 |
| 09:37:01 |
11.56 |
94 |
14405 |
买入 |
| 09:37:04 |
11.56 |
179 |
14584 |
买入 |
| 09:37:07 |
11.56 |
245 |
14829 |
买入 |
| 09:37:10 |
11.56 |
15 |
14844 |
买入 |
| 09:37:13 |
11.6 |
26 |
14870 |
买入 |
| 09:37:16 |
11.58 |
3 |
14873 |
卖出 |
| 09:37:19 |
11.57 |
9 |
14882 |
卖出 |
| 09:37:22 |
11.59 |
1 |
14883 |
买入 |
| 09:37:25 |
11.57 |
5 |
14888 |
买入 |
| 09:37:34 |
11.58 |
34 |
14922 |
卖出 |
| 09:37:37 |
11.59 |
9 |
14931 |
买入 |
| 09:37:40 |
11.59 |
21 |
14952 |
卖出 |
| 09:37:43 |
11.59 |
61 |
15013 |
卖出 |
| 09:37:46 |
11.58 |
5 |
15018 |
卖出 |
| 09:37:49 |
11.59 |
26 |
15044 |
买入 |
| 09:37:52 |
11.59 |
33 |
15077 |
买入 |
| 09:37:55 |
11.59 |
62 |
15139 |
卖出 |
| 09:37:58 |
11.59 |
46 |
15185 |
买入 |
| 09:38:01 |
11.58 |
11 |
15196 |
卖出 |
| 09:38:04 |
11.58 |
6 |
15202 |
卖出 |
| 09:38:07 |
11.58 |
101 |
15303 |
卖出 |
| 09:38:10 |
11.58 |
14 |
15317 |
卖出 |
| 09:38:13 |
11.58 |
54 |
15371 |
卖出 |
| 09:38:16 |
11.59 |
35 |
15406 |
买入 |
| 09:38:19 |
11.56 |
90 |
15496 |
卖出 |
| 09:38:22 |
11.56 |
66 |
15562 |
卖出 |
| 09:38:25 |
11.57 |
99 |
15661 |
买入 |
| 09:38:28 |
11.57 |
23 |
15684 |
卖出 |
| 09:38:31 |
11.57 |
7 |
15691 |
卖出 |
| 09:38:34 |
11.57 |
20 |
15711 |
卖出 |
| 09:38:37 |
11.58 |
18 |
15729 |
买入 |
| 09:38:40 |
11.57 |
20 |
15749 |
卖出 |
| 09:38:43 |
11.57 |
60 |
15809 |
卖出 |
| 09:38:46 |
11.58 |
2 |
15811 |
卖出 |
| 09:38:52 |
11.57 |
1 |
15812 |
卖出 |
| 09:38:58 |
11.58 |
21 |
15833 |
买入 |
| 09:39:01 |
11.58 |
33 |
15866 |
买入 |
| 09:39:04 |
11.58 |
3 |
15869 |
卖出 |
| 09:39:07 |
11.58 |
30 |
15899 |
卖出 |
| 09:39:10 |
11.58 |
7 |
15906 |
卖出 |
| 09:39:13 |
11.59 |
12 |
15918 |
买入 |
| 09:39:16 |
11.59 |
44 |
15962 |
买入 |
| 09:39:19 |
11.6 |
64 |
16026 |
买入 |
| 09:39:22 |
11.61 |
16 |
16042 |
买入 |
| 09:39:25 |
11.6 |
56 |
16098 |
卖出 |
| 09:39:28 |
11.6 |
23 |
16121 |
卖出 |
| 09:39:31 |
11.61 |
2 |
16123 |
卖出 |
| 09:39:34 |
11.63 |
25 |
16148 |
买入 |
| 09:39:37 |
11.65 |
4 |
16152 |
买入 |
| 09:39:40 |
11.65 |
63 |
16215 |
买入 |
| 09:39:43 |
11.65 |
20 |
16235 |
买入 |
| 09:39:46 |
11.65 |
105 |
16340 |
买入 |
| 09:39:49 |
11.63 |
71 |
16411 |
卖出 |
| 09:39:52 |
11.63 |
287 |
16698 |
买入 |
| 09:39:55 |
11.61 |
7 |
16705 |
卖出 |
| 09:39:58 |
11.6 |
17 |
16722 |
卖出 |
| 09:40:01 |
11.6 |
42 |
16764 |
卖出 |
| 09:40:04 |
11.6 |
78 |
16842 |
卖出 |
| 09:40:07 |
11.61 |
100 |
16942 |
买入 |
| 09:40:10 |
11.61 |
37 |
16979 |
买入 |
| 09:40:13 |
11.61 |
3 |
16982 |
卖出 |
| 09:40:16 |
11.61 |
6 |
16988 |
卖出 |
| 09:40:19 |
11.61 |
6 |
16994 |
卖出 |
| 09:40:22 |
11.61 |
78 |
17072 |
卖出 |
| 09:40:25 |
11.6 |
20 |
17092 |
卖出 |
| 09:40:28 |
11.6 |
4 |
17096 |
卖出 |
| 09:40:31 |
11.61 |
5 |
17101 |
买入 |
| 09:40:34 |
11.6 |
21 |
17122 |
卖出 |
| 09:40:37 |
11.61 |
3 |
17125 |
买入 |
| 09:40:40 |
11.61 |
57 |
17182 |
买入 |
| 09:40:43 |
11.61 |
57 |
17239 |
买入 |
| 09:40:46 |
11.62 |
3 |
17242 |
买入 |
| 09:40:52 |
11.61 |
23 |
17265 |
卖出 |
| 09:40:55 |
11.63 |
79 |
17344 |
买入 |
| 09:40:58 |
11.64 |
48 |
17392 |
买入 |
| 09:41:01 |
11.65 |
47 |
17439 |
买入 |
| 09:41:07 |
11.64 |
20 |
17459 |
卖出 |
| 09:41:10 |
11.64 |
55 |
17514 |
卖出 |
| 09:41:13 |
11.65 |
16 |
17530 |
买入 |
| 09:41:16 |
11.64 |
3 |
17533 |
卖出 |
| 09:41:19 |
11.63 |
24 |
17557 |
卖出 |
| 09:41:22 |
11.66 |
177 |
17734 |
买入 |
| 09:41:25 |
11.66 |
158 |
17892 |
买入 |
| 09:41:28 |
11.64 |
11 |
17903 |
卖出 |
| 09:41:31 |
11.62 |
167 |
18070 |
卖出 |
| 09:41:34 |
11.62 |
2 |
18072 |
卖出 |
| 09:41:40 |
11.64 |
24 |
18096 |
买入 |
| 09:41:43 |
11.62 |
17 |
18113 |
卖出 |
| 09:41:46 |
11.62 |
4 |
18117 |
卖出 |
| 09:41:49 |
11.61 |
7 |
18124 |
卖出 |
| 09:41:52 |
11.62 |
10 |
18134 |
买入 |
| 09:41:55 |
11.62 |
11 |
18145 |
卖出 |
| 09:41:58 |
11.62 |
3 |
18148 |
买入 |
| 09:42:01 |
11.61 |
30 |
18178 |
卖出 |
| 09:42:04 |
11.62 |
54 |
18232 |
买入 |
| 09:42:07 |
11.6 |
147 |
18379 |
卖出 |
| 09:42:10 |
11.59 |
49 |
18428 |
卖出 |
| 09:42:13 |
11.58 |
22 |
18450 |
卖出 |