外高桥[600648]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
12.83 |
56 |
56 |
集合竞价 |
| 09:15:09 |
12.81 |
56 |
56 |
集合竞价 |
| 09:16:03 |
12.81 |
56 |
56 |
集合竞价 |
| 09:16:21 |
12.81 |
56 |
56 |
集合竞价 |
| 09:17:03 |
12.81 |
56 |
56 |
集合竞价 |
| 09:20:00 |
12.81 |
56 |
56 |
集合竞价 |
| 09:20:57 |
12.8 |
56 |
56 |
集合竞价 |
| 09:21:30 |
12.81 |
76 |
76 |
集合竞价 |
| 09:22:48 |
12.81 |
76 |
76 |
集合竞价 |
| 09:23:03 |
12.81 |
76 |
76 |
集合竞价 |
| 09:23:06 |
12.81 |
76 |
76 |
集合竞价 |
| 09:23:09 |
12.81 |
76 |
76 |
集合竞价 |
| 09:23:30 |
12.8 |
76 |
76 |
集合竞价 |
| 09:23:33 |
12.8 |
76 |
76 |
集合竞价 |
| 09:23:54 |
12.8 |
76 |
76 |
集合竞价 |
| 09:23:57 |
12.8 |
76 |
76 |
集合竞价 |
| 09:24:00 |
12.8 |
76 |
76 |
集合竞价 |
| 09:24:06 |
12.78 |
76 |
76 |
集合竞价 |
| 09:24:21 |
12.78 |
76 |
76 |
集合竞价 |
| 09:24:24 |
12.73 |
88 |
88 |
集合竞价 |
| 09:24:30 |
12.73 |
96 |
96 |
集合竞价 |
| 09:24:36 |
12.76 |
147 |
147 |
集合竞价 |
| 09:24:39 |
12.73 |
156 |
156 |
集合竞价 |
| 09:24:42 |
12.73 |
156 |
156 |
集合竞价 |
| 09:24:57 |
12.73 |
156 |
156 |
集合竞价 |
| 09:25:00 |
12.72 |
187 |
187 |
集合竞价 |
| 09:25:06 |
12.72 |
187 |
374 |
卖出 |
| 09:30:00 |
12.68 |
34 |
408 |
卖出 |
| 09:30:03 |
12.65 |
17 |
425 |
卖出 |
| 09:30:06 |
12.7 |
129 |
554 |
买入 |
| 09:30:09 |
12.7 |
38 |
592 |
买入 |
| 09:30:12 |
12.69 |
11 |
603 |
卖出 |
| 09:30:15 |
12.69 |
218 |
821 |
买入 |
| 09:30:18 |
12.69 |
23 |
844 |
买入 |
| 09:30:21 |
12.72 |
49 |
893 |
买入 |
| 09:30:24 |
12.72 |
87 |
980 |
买入 |
| 09:30:27 |
12.72 |
98 |
1078 |
买入 |
| 09:30:30 |
12.73 |
21 |
1099 |
买入 |
| 09:30:33 |
12.73 |
66 |
1165 |
买入 |
| 09:30:36 |
12.73 |
83 |
1248 |
买入 |
| 09:30:39 |
12.73 |
28 |
1276 |
买入 |
| 09:30:42 |
12.73 |
16 |
1292 |
买入 |
| 09:30:45 |
12.75 |
17 |
1309 |
买入 |
| 09:30:48 |
12.78 |
36 |
1345 |
买入 |
| 09:30:51 |
12.78 |
4 |
1349 |
买入 |
| 09:30:54 |
12.72 |
8 |
1357 |
卖出 |
| 09:30:57 |
12.78 |
4 |
1361 |
买入 |
| 09:31:00 |
12.73 |
36 |
1397 |
卖出 |
| 09:31:03 |
12.78 |
4 |
1401 |
买入 |
| 09:31:06 |
12.77 |
10 |
1411 |
买入 |
| 09:31:09 |
12.78 |
12 |
1423 |
买入 |
| 09:31:12 |
12.77 |
57 |
1480 |
买入 |
| 09:31:15 |
12.77 |
19 |
1499 |
买入 |
| 09:31:18 |
12.77 |
9 |
1508 |
买入 |
| 09:31:21 |
12.73 |
31 |
1539 |
卖出 |
| 09:31:24 |
12.73 |
1 |
1540 |
卖出 |
| 09:31:27 |
12.73 |
17 |
1557 |
卖出 |
| 09:31:30 |
12.73 |
34 |
1591 |
买入 |
| 09:31:33 |
12.73 |
6 |
1597 |
卖出 |
| 09:31:36 |
12.73 |
44 |
1641 |
卖出 |
| 09:31:39 |
12.76 |
1 |
1642 |
买入 |
| 09:31:42 |
12.76 |
1 |
1643 |
买入 |
| 09:31:45 |
12.73 |
8 |
1651 |
卖出 |
| 09:31:48 |
12.76 |
5 |
1656 |
买入 |
| 09:31:51 |
12.73 |
7 |
1663 |
卖出 |
| 09:32:00 |
12.75 |
16 |
1679 |
买入 |
| 09:32:03 |
12.75 |
6 |
1685 |
买入 |
| 09:32:06 |
12.75 |
38 |
1723 |
买入 |
| 09:32:09 |
12.75 |
2 |
1725 |
买入 |
| 09:32:12 |
12.75 |
30 |
1755 |
买入 |
| 09:32:15 |
12.75 |
11 |
1766 |
买入 |
| 09:32:18 |
12.77 |
19 |
1785 |
买入 |
| 09:32:21 |
12.77 |
7 |
1792 |
买入 |
| 09:32:24 |
12.77 |
9 |
1801 |
买入 |
| 09:32:27 |
12.77 |
1 |
1802 |
买入 |
| 09:32:30 |
12.75 |
94 |
1896 |
卖出 |
| 09:32:33 |
12.75 |
6 |
1902 |
卖出 |
| 09:32:36 |
12.76 |
2 |
1904 |
买入 |
| 09:32:39 |
12.77 |
2 |
1906 |
买入 |
| 09:32:42 |
12.76 |
16 |
1922 |
买入 |
| 09:32:45 |
12.76 |
38 |
1960 |
卖出 |
| 09:32:48 |
12.76 |
5 |
1965 |
买入 |
| 09:32:51 |
12.76 |
1 |
1966 |
买入 |
| 09:32:54 |
12.76 |
2 |
1968 |
买入 |
| 09:33:00 |
12.75 |
17 |
1985 |
卖出 |
| 09:33:03 |
12.75 |
3 |
1988 |
买入 |
| 09:33:09 |
12.75 |
23 |
2011 |
买入 |
| 09:33:12 |
12.75 |
2 |
2013 |
买入 |
| 09:33:15 |
12.75 |
9 |
2022 |
买入 |
| 09:33:18 |
12.75 |
3 |
2025 |
买入 |
| 09:33:21 |
12.75 |
16 |
2041 |
买入 |
| 09:33:24 |
12.76 |
33 |
2074 |
买入 |
| 09:33:27 |
12.76 |
8 |
2082 |
买入 |
| 09:33:30 |
12.76 |
14 |
2096 |
买入 |
| 09:33:33 |
12.77 |
8 |
2104 |
买入 |
| 09:33:36 |
12.77 |
25 |
2129 |
买入 |
| 09:33:39 |
12.78 |
9 |
2138 |
买入 |
| 09:33:42 |
12.78 |
25 |
2163 |
买入 |
| 09:33:45 |
12.79 |
9 |
2172 |
买入 |
| 09:33:48 |
12.78 |
18 |
2190 |
卖出 |
| 09:33:51 |
12.78 |
11 |
2201 |
买入 |
| 09:33:54 |
12.76 |
53 |
2254 |
卖出 |
| 09:33:57 |
12.77 |
13 |
2267 |
买入 |
| 09:34:00 |
12.77 |
14 |
2281 |
买入 |
| 09:34:03 |
12.78 |
12 |
2293 |
买入 |
| 09:34:06 |
12.78 |
6 |
2299 |
买入 |
| 09:34:12 |
12.78 |
8 |
2307 |
买入 |
| 09:34:15 |
12.78 |
2 |
2309 |
买入 |
| 09:34:18 |
12.78 |
2 |
2311 |
买入 |
| 09:34:27 |
12.77 |
19 |
2330 |
卖出 |
| 09:34:30 |
12.77 |
29 |
2359 |
卖出 |
| 09:34:33 |
12.78 |
54 |
2413 |
买入 |
| 09:34:36 |
12.78 |
18 |
2431 |
买入 |
| 09:34:39 |
12.79 |
2 |
2433 |
买入 |
| 09:34:42 |
12.79 |
9 |
2442 |
买入 |
| 09:34:45 |
12.79 |
11 |
2453 |
买入 |
| 09:34:48 |
12.8 |
31 |
2484 |
买入 |
| 09:34:51 |
12.8 |
14 |
2498 |
买入 |
| 09:34:54 |
12.8 |
14 |
2512 |
买入 |
| 09:34:57 |
12.8 |
14 |
2526 |
买入 |
| 09:35:00 |
12.8 |
3 |
2529 |
买入 |
| 09:35:03 |
12.79 |
54 |
2583 |
卖出 |
| 09:35:06 |
12.79 |
3 |
2586 |
买入 |
| 09:35:09 |
12.78 |
2 |
2588 |
卖出 |
| 09:35:12 |
12.77 |
16 |
2604 |
卖出 |
| 09:35:15 |
12.77 |
14 |
2618 |
买入 |
| 09:35:18 |
12.8 |
26 |
2644 |
买入 |
| 09:35:21 |
12.77 |
27 |
2671 |
卖出 |
| 09:35:24 |
12.77 |
17 |
2688 |
卖出 |
| 09:35:27 |
12.77 |
9 |
2697 |
卖出 |
| 09:35:30 |
12.77 |
3 |
2700 |
卖出 |
| 09:35:33 |
12.79 |
4 |
2704 |
买入 |
| 09:35:36 |
12.79 |
6 |
2710 |
买入 |
| 09:35:39 |
12.77 |
12 |
2722 |
卖出 |
| 09:35:42 |
12.79 |
5 |
2727 |
买入 |
| 09:35:45 |
12.79 |
10 |
2737 |
买入 |
| 09:35:48 |
12.78 |
2 |
2739 |
买入 |
| 09:35:54 |
12.77 |
15 |
2754 |
卖出 |
| 09:35:57 |
12.77 |
5 |
2759 |
买入 |
| 09:36:00 |
12.77 |
4 |
2763 |
买入 |
| 09:36:03 |
12.77 |
26 |
2789 |
买入 |
| 09:36:06 |
12.77 |
193 |
2982 |
买入 |
| 09:36:09 |
12.79 |
25 |
3007 |
买入 |
| 09:36:12 |
12.79 |
5 |
3012 |
买入 |
| 09:36:15 |
12.79 |
14 |
3026 |
买入 |
| 09:36:18 |
12.79 |
19 |
3045 |
买入 |
| 09:36:21 |
12.79 |
14 |
3059 |
买入 |
| 09:36:24 |
12.79 |
22 |
3081 |
买入 |
| 09:36:27 |
12.79 |
5 |
3086 |
买入 |
| 09:36:30 |
12.79 |
12 |
3098 |
买入 |
| 09:36:33 |
12.8 |
163 |
3261 |
买入 |
| 09:36:36 |
12.8 |
2 |
3263 |
买入 |
| 09:36:42 |
12.8 |
9 |
3272 |
买入 |
| 09:36:45 |
12.8 |
21 |
3293 |
买入 |
| 09:36:48 |
12.8 |
25 |
3318 |
买入 |
| 09:36:51 |
12.78 |
50 |
3368 |
卖出 |
| 09:36:54 |
12.8 |
11 |
3379 |
买入 |
| 09:36:57 |
12.79 |
4 |
3383 |
卖出 |
| 09:37:00 |
12.79 |
18 |
3401 |
买入 |
| 09:37:03 |
12.79 |
1 |
3402 |
买入 |
| 09:37:06 |
12.79 |
15 |
3417 |
买入 |
| 09:37:09 |
12.8 |
24 |
3441 |
买入 |
| 09:37:12 |
12.8 |
90 |
3531 |
买入 |
| 09:37:15 |
12.81 |
26 |
3557 |
买入 |
| 09:37:18 |
12.81 |
70 |
3627 |
买入 |
| 09:37:21 |
12.81 |
64 |
3691 |
买入 |
| 09:37:24 |
12.81 |
5 |
3696 |
买入 |
| 09:37:27 |
12.82 |
2 |
3698 |
买入 |
| 09:37:30 |
12.81 |
6 |
3704 |
卖出 |
| 09:37:42 |
12.82 |
59 |
3763 |
买入 |
| 09:37:45 |
12.82 |
37 |
3800 |
卖出 |
| 09:37:48 |
12.81 |
5 |
3805 |
卖出 |
| 09:37:51 |
12.82 |
5 |
3810 |
买入 |
| 09:37:54 |
12.83 |
22 |
3832 |
买入 |
| 09:38:00 |
12.83 |
2 |
3834 |
买入 |
| 09:38:15 |
12.81 |
1 |
3835 |
卖出 |
| 09:38:18 |
12.81 |
4 |
3839 |
卖出 |
| 09:38:21 |
12.81 |
5 |
3844 |
卖出 |
| 09:38:27 |
12.8 |
13 |
3857 |
卖出 |
| 09:38:30 |
12.78 |
27 |
3884 |
卖出 |
| 09:38:33 |
12.78 |
12 |
3896 |
卖出 |
| 09:38:36 |
12.8 |
4 |
3900 |
买入 |
| 09:38:39 |
12.78 |
32 |
3932 |
卖出 |
| 09:38:42 |
12.78 |
11 |
3943 |
卖出 |
| 09:38:45 |
12.78 |
13 |
3956 |
卖出 |
| 09:38:48 |
12.78 |
35 |
3991 |
卖出 |
| 09:38:51 |
12.78 |
14 |
4005 |
卖出 |
| 09:38:54 |
12.77 |
16 |
4021 |
卖出 |
| 09:39:03 |
12.78 |
2 |
4023 |
卖出 |
| 09:39:06 |
12.78 |
2 |
4025 |
卖出 |
| 09:39:09 |
12.78 |
1 |
4026 |
买入 |
| 09:39:12 |
12.78 |
2 |
4028 |
买入 |
| 09:39:15 |
12.78 |
1 |
4029 |
卖出 |
| 09:39:18 |
12.78 |
6 |
4035 |
卖出 |
| 09:39:21 |
12.78 |
3 |
4038 |
卖出 |
| 09:39:24 |
12.81 |
32 |
4070 |
买入 |
| 09:39:36 |
12.8 |
3 |
4073 |
买入 |
| 09:39:39 |
12.81 |
10 |
4083 |
买入 |
| 09:39:45 |
12.8 |
11 |
4094 |
卖出 |
| 09:39:48 |
12.81 |
1 |
4095 |
买入 |
| 09:39:57 |
12.81 |
77 |
4172 |
买入 |
| 09:40:03 |
12.8 |
6 |
4178 |
卖出 |
| 09:40:06 |
12.8 |
1 |
4179 |
卖出 |
| 09:40:12 |
12.8 |
17 |
4196 |
卖出 |
| 09:40:15 |
12.8 |
2 |
4198 |
买入 |
| 09:40:18 |
12.8 |
6 |
4204 |
买入 |
| 09:40:30 |
12.81 |
10 |
4214 |
买入 |
| 09:40:36 |
12.81 |
3 |
4217 |
买入 |
| 09:40:39 |
12.81 |
2 |
4219 |
买入 |
| 09:40:42 |
12.79 |
1 |
4220 |
卖出 |
| 09:40:45 |
12.79 |
24 |
4244 |
卖出 |
| 09:40:48 |
12.8 |
1 |
4245 |
买入 |
| 09:40:51 |
12.81 |
2 |
4247 |
买入 |
| 09:40:57 |
12.8 |
59 |
4306 |
卖出 |
| 09:41:00 |
12.8 |
1 |
4307 |
买入 |
| 09:41:06 |
12.79 |
4 |
4311 |
卖出 |
| 09:41:09 |
12.78 |
14 |
4325 |
卖出 |
| 09:41:12 |
12.78 |
1 |
4326 |
卖出 |
| 09:41:15 |
12.78 |
4 |
4330 |
卖出 |
| 09:41:18 |
12.77 |
52 |
4382 |
卖出 |
| 09:41:21 |
12.77 |
104 |
4486 |
卖出 |
| 09:41:27 |
12.78 |
4 |
4490 |
买入 |
| 09:41:30 |
12.78 |
6 |
4496 |
卖出 |
| 09:41:45 |
12.76 |
12 |
4508 |
卖出 |
| 09:41:48 |
12.78 |
20 |
4528 |
买入 |
| 09:41:51 |
12.76 |
7 |
4535 |
卖出 |
| 09:42:00 |
12.76 |
20 |
4555 |
卖出 |
| 09:42:12 |
12.75 |
50 |
4605 |
卖出 |
| 09:42:18 |
12.75 |
2 |
4607 |
卖出 |
| 09:42:42 |
12.75 |
15 |
4622 |
卖出 |
| 09:42:48 |
12.76 |
2 |
4624 |
买入 |
| 09:42:54 |
12.76 |
1 |
4625 |
买入 |
| 09:42:57 |
12.77 |
20 |
4645 |
买入 |
| 09:43:00 |
12.79 |
37 |
4682 |
买入 |
| 09:43:09 |
12.77 |
5 |
4687 |
买入 |
| 09:43:33 |
12.78 |
24 |
4711 |
买入 |
| 09:43:42 |
12.78 |
5 |
4716 |
买入 |
| 09:43:48 |
12.78 |
2 |
4718 |
卖出 |
| 09:43:57 |
12.79 |
26 |
4744 |
买入 |
| 09:44:00 |
12.78 |
10 |
4754 |
卖出 |
| 09:44:06 |
12.77 |
89 |
4843 |
卖出 |
| 09:44:09 |
12.79 |
12 |
4855 |
买入 |
| 09:44:12 |
12.79 |
51 |
4906 |
卖出 |
| 09:44:15 |
12.79 |
4 |
4910 |
卖出 |
| 09:44:18 |
12.81 |
57 |
4967 |
买入 |
| 09:44:21 |
12.81 |
10 |
4977 |
买入 |
| 09:44:27 |
12.8 |
7 |
4984 |
卖出 |
| 09:44:30 |
12.8 |
54 |
5038 |
卖出 |
| 09:44:33 |
12.8 |
1 |
5039 |
卖出 |
| 09:44:36 |
12.81 |
117 |
5156 |
买入 |
| 09:44:39 |
12.81 |
35 |
5191 |
买入 |
| 09:44:42 |
12.81 |
2 |
5193 |
买入 |
| 09:45:00 |
12.8 |
21 |
5214 |
卖出 |
| 09:45:03 |
12.77 |
46 |
5260 |
卖出 |
| 09:45:06 |
12.77 |
4 |
5264 |
卖出 |
| 09:45:15 |
12.77 |
7 |
5271 |
卖出 |
| 09:45:18 |
12.77 |
4 |
5275 |
卖出 |
| 09:45:24 |
12.77 |
3 |
5278 |
卖出 |
| 09:45:27 |
12.78 |
15 |
5293 |
买入 |
| 09:45:30 |
12.78 |
3 |
5296 |
卖出 |
| 09:45:33 |
12.77 |
23 |
5319 |
卖出 |
| 09:45:36 |
12.77 |
6 |
5325 |
卖出 |
| 09:45:39 |
12.75 |
126 |
5451 |
卖出 |
| 09:45:45 |
12.76 |
4 |
5455 |
卖出 |
| 09:45:51 |
12.75 |
53 |
5508 |
卖出 |
| 09:45:54 |
12.76 |
26 |
5534 |
买入 |
| 09:45:57 |
12.76 |
10 |
5544 |
卖出 |
| 09:46:09 |
12.78 |
6 |
5550 |
买入 |
| 09:46:15 |
12.78 |
14 |
5564 |
买入 |
| 09:46:18 |
12.79 |
32 |
5596 |
买入 |
| 09:46:21 |
12.79 |
1 |
5597 |
买入 |
| 09:46:24 |
12.79 |
4 |
5601 |
卖出 |
| 09:46:30 |
12.8 |
33 |
5634 |
买入 |
| 09:46:33 |
12.81 |
44 |
5678 |
买入 |
| 09:46:36 |
12.8 |
4 |
5682 |
卖出 |
| 09:46:39 |
12.8 |
5 |
5687 |
卖出 |
| 09:46:45 |
12.8 |
4 |
5691 |
卖出 |
| 09:46:48 |
12.79 |
78 |
5769 |
卖出 |
| 09:46:51 |
12.79 |
14 |
5783 |
卖出 |
| 09:46:54 |
12.8 |
7 |
5790 |
买入 |
| 09:46:57 |
12.79 |
10 |
5800 |
卖出 |
| 09:47:00 |
12.8 |
75 |
5875 |
买入 |
| 09:47:03 |
12.8 |
1 |
5876 |
卖出 |
| 09:47:06 |
12.75 |
100 |
5976 |
卖出 |
| 09:47:09 |
12.8 |
6 |
5982 |
买入 |
| 09:47:39 |
12.78 |
1 |
5983 |
卖出 |
| 09:47:42 |
12.78 |
4 |
5987 |
买入 |
| 09:47:48 |
12.78 |
1 |
5988 |
卖出 |
| 09:47:51 |
12.77 |
9 |
5997 |
卖出 |
| 09:47:54 |
12.77 |
3 |
6000 |
卖出 |
| 09:47:57 |
12.77 |
2 |
6002 |
卖出 |
| 09:48:00 |
12.77 |
1 |
6003 |
卖出 |
| 09:48:03 |
12.77 |
8 |
6011 |
买入 |
| 09:48:06 |
12.77 |
2 |
6013 |
买入 |
| 09:48:09 |
12.77 |
1 |
6014 |
买入 |
| 09:48:12 |
12.77 |
12 |
6026 |
卖出 |
| 09:48:15 |
12.78 |
7 |
6033 |
买入 |
| 09:48:18 |
12.8 |
9 |
6042 |
买入 |
| 09:48:24 |
12.78 |
6 |
6048 |
买入 |
| 09:48:33 |
12.78 |
2 |
6050 |
卖出 |