华设集团[603018]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.45 |
60 |
60 |
集合竞价 |
| 09:15:06 |
8.45 |
60 |
60 |
集合竞价 |
| 09:15:09 |
8.4 |
60 |
60 |
集合竞价 |
| 09:15:15 |
8.4 |
60 |
60 |
集合竞价 |
| 09:18:00 |
8.4 |
60 |
60 |
集合竞价 |
| 09:18:24 |
8.4 |
60 |
60 |
集合竞价 |
| 09:18:33 |
8.4 |
60 |
60 |
集合竞价 |
| 09:20:00 |
8.4 |
60 |
60 |
集合竞价 |
| 09:20:21 |
8.38 |
60 |
60 |
集合竞价 |
| 09:21:18 |
8.38 |
60 |
60 |
集合竞价 |
| 09:21:48 |
8.38 |
60 |
60 |
集合竞价 |
| 09:23:06 |
8.38 |
60 |
60 |
集合竞价 |
| 09:23:21 |
8.37 |
71 |
71 |
集合竞价 |
| 09:23:45 |
8.36 |
90 |
90 |
集合竞价 |
| 09:24:09 |
8.35 |
90 |
90 |
集合竞价 |
| 09:24:36 |
8.35 |
90 |
90 |
集合竞价 |
| 09:24:54 |
8.33 |
94 |
94 |
集合竞价 |
| 09:24:57 |
8.33 |
103 |
103 |
集合竞价 |
| 09:25:00 |
8.3 |
138 |
138 |
集合竞价 |
| 09:25:04 |
8.3 |
138 |
276 |
买入 |
| 09:30:00 |
8.27 |
100 |
376 |
卖出 |
| 09:30:03 |
8.29 |
116 |
492 |
买入 |
| 09:30:06 |
8.26 |
30 |
522 |
卖出 |
| 09:30:09 |
8.26 |
181 |
703 |
卖出 |
| 09:30:12 |
8.25 |
41 |
744 |
卖出 |
| 09:30:15 |
8.21 |
279 |
1023 |
卖出 |
| 09:30:18 |
8.2 |
50 |
1073 |
卖出 |
| 09:30:21 |
8.18 |
7 |
1080 |
卖出 |
| 09:30:24 |
8.18 |
4 |
1084 |
买入 |
| 09:30:27 |
8.17 |
88 |
1172 |
卖出 |
| 09:30:30 |
8.18 |
6 |
1178 |
买入 |
| 09:30:33 |
8.18 |
30 |
1208 |
卖出 |
| 09:30:36 |
8.18 |
69 |
1277 |
卖出 |
| 09:30:39 |
8.2 |
418 |
1695 |
买入 |
| 09:30:42 |
8.2 |
162 |
1857 |
卖出 |
| 09:30:45 |
8.21 |
4 |
1861 |
卖出 |
| 09:30:48 |
8.21 |
1 |
1862 |
卖出 |
| 09:31:00 |
8.24 |
6 |
1868 |
买入 |
| 09:31:03 |
8.24 |
2 |
1870 |
卖出 |
| 09:31:06 |
8.25 |
21 |
1891 |
买入 |
| 09:31:09 |
8.25 |
4 |
1895 |
卖出 |
| 09:31:15 |
8.25 |
1 |
1896 |
买入 |
| 09:31:18 |
8.22 |
326 |
2222 |
卖出 |
| 09:31:21 |
8.24 |
3 |
2225 |
买入 |
| 09:31:24 |
8.24 |
2 |
2227 |
买入 |
| 09:31:45 |
8.22 |
1 |
2228 |
卖出 |
| 09:31:48 |
8.22 |
1 |
2229 |
卖出 |
| 09:31:51 |
8.22 |
9 |
2238 |
卖出 |
| 09:31:57 |
8.22 |
1 |
2239 |
卖出 |
| 09:32:00 |
8.22 |
45 |
2284 |
卖出 |
| 09:32:03 |
8.22 |
38 |
2322 |
卖出 |
| 09:32:06 |
8.22 |
20 |
2342 |
买入 |
| 09:32:09 |
8.2 |
40 |
2382 |
卖出 |
| 09:32:12 |
8.2 |
27 |
2409 |
卖出 |
| 09:32:15 |
8.2 |
9 |
2418 |
卖出 |
| 09:32:18 |
8.21 |
56 |
2474 |
买入 |
| 09:32:21 |
8.21 |
3 |
2477 |
买入 |
| 09:32:27 |
8.2 |
2 |
2479 |
卖出 |
| 09:32:30 |
8.2 |
6 |
2485 |
卖出 |
| 09:32:36 |
8.2 |
20 |
2505 |
卖出 |
| 09:32:39 |
8.2 |
61 |
2566 |
卖出 |
| 09:32:42 |
8.21 |
62 |
2628 |
买入 |
| 09:32:48 |
8.2 |
59 |
2687 |
卖出 |
| 09:32:51 |
8.23 |
67 |
2754 |
买入 |
| 09:32:54 |
8.23 |
3 |
2757 |
买入 |
| 09:32:57 |
8.23 |
2 |
2759 |
买入 |
| 09:33:00 |
8.22 |
12 |
2771 |
买入 |
| 09:33:03 |
8.23 |
2 |
2773 |
买入 |
| 09:33:06 |
8.23 |
5 |
2778 |
买入 |
| 09:33:09 |
8.22 |
12 |
2790 |
卖出 |
| 09:33:12 |
8.23 |
1 |
2791 |
卖出 |
| 09:33:15 |
8.23 |
4 |
2795 |
买入 |
| 09:33:36 |
8.25 |
2 |
2797 |
买入 |
| 09:33:39 |
8.25 |
1 |
2798 |
卖出 |
| 09:33:42 |
8.22 |
1 |
2799 |
卖出 |
| 09:33:48 |
8.22 |
1 |
2800 |
卖出 |
| 09:33:51 |
8.22 |
4 |
2804 |
卖出 |
| 09:33:54 |
8.22 |
1 |
2805 |
卖出 |
| 09:34:00 |
8.22 |
4 |
2809 |
卖出 |
| 09:34:03 |
8.22 |
12 |
2821 |
卖出 |
| 09:34:06 |
8.22 |
2 |
2823 |
卖出 |
| 09:34:12 |
8.25 |
17 |
2840 |
买入 |
| 09:34:24 |
8.22 |
13 |
2853 |
卖出 |
| 09:34:27 |
8.24 |
5 |
2858 |
买入 |
| 09:34:33 |
8.22 |
21 |
2879 |
卖出 |
| 09:34:36 |
8.22 |
16 |
2895 |
卖出 |
| 09:34:39 |
8.22 |
12 |
2907 |
卖出 |
| 09:34:45 |
8.22 |
7 |
2914 |
卖出 |
| 09:34:54 |
8.22 |
3 |
2917 |
卖出 |
| 09:34:57 |
8.23 |
3 |
2920 |
买入 |
| 09:35:00 |
8.22 |
12 |
2932 |
卖出 |
| 09:35:03 |
8.22 |
42 |
2974 |
卖出 |
| 09:35:06 |
8.21 |
46 |
3020 |
卖出 |
| 09:35:09 |
8.2 |
15 |
3035 |
卖出 |
| 09:35:12 |
8.19 |
2 |
3037 |
卖出 |
| 09:35:15 |
8.19 |
33 |
3070 |
卖出 |
| 09:35:18 |
8.18 |
1 |
3071 |
卖出 |
| 09:35:21 |
8.18 |
5 |
3076 |
卖出 |
| 09:35:24 |
8.18 |
12 |
3088 |
卖出 |
| 09:35:33 |
8.19 |
27 |
3115 |
买入 |
| 09:35:39 |
8.19 |
26 |
3141 |
卖出 |
| 09:35:48 |
8.19 |
1 |
3142 |
卖出 |
| 09:35:54 |
8.19 |
25 |
3167 |
卖出 |
| 09:35:57 |
8.19 |
2 |
3169 |
买入 |
| 09:36:00 |
8.18 |
74 |
3243 |
卖出 |
| 09:36:03 |
8.19 |
89 |
3332 |
买入 |
| 09:36:06 |
8.19 |
1 |
3333 |
卖出 |
| 09:36:12 |
8.22 |
1 |
3334 |
买入 |
| 09:36:15 |
8.22 |
3 |
3337 |
买入 |
| 09:36:18 |
8.22 |
4 |
3341 |
买入 |
| 09:36:21 |
8.22 |
6 |
3347 |
买入 |
| 09:36:24 |
8.23 |
38 |
3385 |
买入 |
| 09:36:33 |
8.25 |
1 |
3386 |
买入 |
| 09:36:36 |
8.25 |
325 |
3711 |
买入 |
| 09:36:39 |
8.25 |
49 |
3760 |
买入 |
| 09:36:42 |
8.26 |
11 |
3771 |
买入 |
| 09:36:45 |
8.25 |
26 |
3797 |
卖出 |
| 09:36:51 |
8.25 |
5 |
3802 |
卖出 |
| 09:36:54 |
8.25 |
17 |
3819 |
卖出 |
| 09:37:00 |
8.26 |
2 |
3821 |
卖出 |
| 09:37:03 |
8.26 |
5 |
3826 |
卖出 |
| 09:37:06 |
8.25 |
33 |
3859 |
卖出 |
| 09:37:18 |
8.27 |
1 |
3860 |
买入 |
| 09:37:21 |
8.27 |
6 |
3866 |
买入 |
| 09:37:24 |
8.27 |
42 |
3908 |
买入 |
| 09:37:27 |
8.29 |
32 |
3940 |
买入 |
| 09:37:30 |
8.29 |
30 |
3970 |
买入 |
| 09:37:33 |
8.28 |
39 |
4009 |
卖出 |
| 09:37:36 |
8.29 |
13 |
4022 |
买入 |
| 09:37:39 |
8.3 |
7 |
4029 |
买入 |
| 09:37:42 |
8.28 |
13 |
4042 |
卖出 |
| 09:37:45 |
8.29 |
20 |
4062 |
买入 |
| 09:37:48 |
8.29 |
14 |
4076 |
买入 |
| 09:37:51 |
8.29 |
1 |
4077 |
买入 |
| 09:37:54 |
8.29 |
15 |
4092 |
卖出 |
| 09:37:57 |
8.29 |
1 |
4093 |
买入 |
| 09:38:00 |
8.31 |
83 |
4176 |
买入 |
| 09:38:03 |
8.31 |
1 |
4177 |
买入 |
| 09:38:06 |
8.31 |
13 |
4190 |
买入 |
| 09:38:21 |
8.31 |
15 |
4205 |
买入 |
| 09:38:24 |
8.28 |
10 |
4215 |
卖出 |
| 09:38:30 |
8.28 |
10 |
4225 |
卖出 |
| 09:38:33 |
8.3 |
2 |
4227 |
买入 |
| 09:38:39 |
8.27 |
104 |
4331 |
卖出 |
| 09:38:42 |
8.27 |
78 |
4409 |
卖出 |
| 09:38:45 |
8.27 |
4 |
4413 |
卖出 |
| 09:38:48 |
8.27 |
30 |
4443 |
买入 |
| 09:38:54 |
8.28 |
6 |
4449 |
买入 |
| 09:39:00 |
8.27 |
3 |
4452 |
卖出 |
| 09:39:03 |
8.26 |
8 |
4460 |
卖出 |
| 09:39:06 |
8.27 |
12 |
4472 |
买入 |
| 09:39:09 |
8.26 |
10 |
4482 |
卖出 |
| 09:39:15 |
8.26 |
1 |
4483 |
买入 |
| 09:39:18 |
8.26 |
3 |
4486 |
买入 |
| 09:39:21 |
8.27 |
6 |
4492 |
买入 |
| 09:39:24 |
8.27 |
12 |
4504 |
买入 |
| 09:39:30 |
8.27 |
14 |
4518 |
买入 |
| 09:39:33 |
8.28 |
4 |
4522 |
买入 |
| 09:39:36 |
8.27 |
27 |
4549 |
卖出 |
| 09:39:39 |
8.29 |
19 |
4568 |
买入 |
| 09:39:42 |
8.28 |
11 |
4579 |
买入 |
| 09:39:51 |
8.27 |
1 |
4580 |
卖出 |
| 09:39:54 |
8.29 |
7 |
4587 |
买入 |
| 09:40:03 |
8.27 |
62 |
4649 |
卖出 |
| 09:40:06 |
8.29 |
6 |
4655 |
买入 |
| 09:40:15 |
8.29 |
8 |
4663 |
买入 |
| 09:40:18 |
8.29 |
1 |
4664 |
买入 |
| 09:40:21 |
8.29 |
7 |
4671 |
买入 |
| 09:40:30 |
8.3 |
6 |
4677 |
买入 |
| 09:40:39 |
8.3 |
9 |
4686 |
买入 |
| 09:40:42 |
8.3 |
16 |
4702 |
买入 |
| 09:40:45 |
8.3 |
27 |
4729 |
买入 |
| 09:40:54 |
8.3 |
15 |
4744 |
买入 |
| 09:41:00 |
8.27 |
5 |
4749 |
卖出 |
| 09:41:03 |
8.27 |
2 |
4751 |
卖出 |
| 09:41:06 |
8.27 |
3 |
4754 |
卖出 |
| 09:41:09 |
8.27 |
2 |
4756 |
卖出 |
| 09:41:21 |
8.26 |
2 |
4758 |
卖出 |
| 09:41:24 |
8.28 |
8 |
4766 |
买入 |
| 09:41:39 |
8.26 |
4 |
4770 |
卖出 |
| 09:41:45 |
8.26 |
7 |
4777 |
卖出 |
| 09:41:48 |
8.25 |
17 |
4794 |
卖出 |
| 09:41:51 |
8.27 |
6 |
4800 |
买入 |
| 09:41:57 |
8.26 |
1 |
4801 |
卖出 |
| 09:42:00 |
8.26 |
2 |
4803 |
买入 |
| 09:42:03 |
8.26 |
1 |
4804 |
卖出 |
| 09:42:12 |
8.25 |
76 |
4880 |
卖出 |
| 09:42:15 |
8.25 |
8 |
4888 |
卖出 |
| 09:42:18 |
8.24 |
2 |
4890 |
卖出 |
| 09:42:21 |
8.24 |
41 |
4931 |
卖出 |
| 09:42:33 |
8.25 |
1 |
4932 |
卖出 |
| 09:42:57 |
8.22 |
970 |
5902 |
卖出 |
| 09:43:00 |
8.25 |
20 |
5922 |
买入 |
| 09:43:06 |
8.26 |
2 |
5924 |
买入 |
| 09:43:09 |
8.26 |
2 |
5926 |
卖出 |
| 09:43:12 |
8.26 |
6 |
5932 |
卖出 |
| 09:43:15 |
8.29 |
8 |
5940 |
买入 |
| 09:43:21 |
8.26 |
16 |
5956 |
卖出 |
| 09:43:36 |
8.28 |
8 |
5964 |
买入 |
| 09:43:39 |
8.28 |
1 |
5965 |
买入 |
| 09:43:42 |
8.28 |
6 |
5971 |
买入 |
| 09:43:45 |
8.28 |
2 |
5973 |
卖出 |
| 09:43:57 |
8.29 |
1 |
5974 |
买入 |
| 09:44:06 |
8.28 |
61 |
6035 |
卖出 |
| 09:44:12 |
8.28 |
40 |
6075 |
卖出 |
| 09:44:18 |
8.28 |
31 |
6106 |
卖出 |
| 09:44:42 |
8.3 |
10 |
6116 |
买入 |
| 09:44:45 |
8.3 |
1 |
6117 |
买入 |
| 09:45:36 |
8.29 |
43 |
6160 |
买入 |
| 09:46:00 |
8.29 |
16 |
6176 |
买入 |
| 09:46:09 |
8.3 |
32 |
6208 |
买入 |
| 09:46:15 |
8.3 |
16 |
6224 |
买入 |
| 09:46:18 |
8.31 |
187 |
6411 |
买入 |
| 09:46:21 |
8.32 |
48 |
6459 |
买入 |
| 09:46:24 |
8.32 |
47 |
6506 |
买入 |
| 09:46:33 |
8.32 |
7 |
6513 |
买入 |
| 09:46:42 |
8.32 |
1 |
6514 |
买入 |
| 09:46:51 |
8.32 |
4 |
6518 |
买入 |
| 09:46:54 |
8.31 |
7 |
6525 |
卖出 |
| 09:47:00 |
8.32 |
21 |
6546 |
买入 |
| 09:47:12 |
8.32 |
7 |
6553 |
买入 |
| 09:47:24 |
8.32 |
17 |
6570 |
买入 |
| 09:47:27 |
8.33 |
70 |
6640 |
买入 |
| 09:47:30 |
8.32 |
1 |
6641 |
卖出 |
| 09:47:42 |
8.31 |
2 |
6643 |
卖出 |
| 09:48:03 |
8.3 |
7 |
6650 |
卖出 |
| 09:48:06 |
8.3 |
5 |
6655 |
卖出 |
| 09:48:12 |
8.31 |
2 |
6657 |
买入 |
| 09:48:15 |
8.31 |
30 |
6687 |
买入 |
| 09:48:18 |
8.31 |
13 |
6700 |
买入 |
| 09:48:21 |
8.32 |
37 |
6737 |
买入 |
| 09:48:27 |
8.33 |
30 |
6767 |
买入 |
| 09:48:30 |
8.33 |
11 |
6778 |
买入 |
| 09:49:00 |
8.33 |
2 |
6780 |
买入 |
| 09:49:03 |
8.32 |
41 |
6821 |
卖出 |
| 09:49:06 |
8.32 |
16 |
6837 |
卖出 |
| 09:49:09 |
8.32 |
32 |
6869 |
卖出 |
| 09:49:24 |
8.31 |
1 |
6870 |
卖出 |
| 09:49:27 |
8.32 |
8 |
6878 |
买入 |
| 09:49:33 |
8.32 |
1 |
6879 |
买入 |
| 09:49:36 |
8.32 |
2 |
6881 |
卖出 |
| 09:49:42 |
8.31 |
1 |
6882 |
卖出 |
| 09:49:51 |
8.32 |
2 |
6884 |
买入 |
| 09:50:15 |
8.31 |
15 |
6899 |
卖出 |
| 09:50:18 |
8.31 |
43 |
6942 |
卖出 |
| 09:50:27 |
8.3 |
3 |
6945 |
买入 |
| 09:50:33 |
8.3 |
11 |
6956 |
卖出 |
| 09:50:39 |
8.31 |
18 |
6974 |
买入 |
| 09:50:42 |
8.3 |
1 |
6975 |
卖出 |
| 09:50:45 |
8.28 |
1007 |
7982 |
卖出 |
| 09:50:48 |
8.32 |
96 |
8078 |
买入 |
| 09:50:51 |
8.32 |
131 |
8209 |
买入 |
| 09:50:54 |
8.31 |
9 |
8218 |
卖出 |
| 09:50:57 |
8.33 |
4 |
8222 |
买入 |
| 09:51:00 |
8.31 |
107 |
8329 |
卖出 |
| 09:51:03 |
8.3 |
445 |
8774 |
卖出 |
| 09:51:06 |
8.3 |
9 |
8783 |
卖出 |
| 09:51:09 |
8.31 |
50 |
8833 |
买入 |
| 09:51:12 |
8.31 |
26 |
8859 |
买入 |
| 09:51:18 |
8.31 |
15 |
8874 |
买入 |
| 09:51:21 |
8.32 |
4 |
8878 |
买入 |
| 09:51:24 |
8.32 |
16 |
8894 |
买入 |
| 09:51:27 |
8.32 |
8 |
8902 |
买入 |
| 09:51:30 |
8.32 |
46 |
8948 |
买入 |
| 09:51:36 |
8.32 |
9 |
8957 |
买入 |
| 09:51:42 |
8.32 |
28 |
8985 |
买入 |
| 09:51:48 |
8.32 |
39 |
9024 |
买入 |
| 09:51:51 |
8.32 |
3 |
9027 |
买入 |
| 09:51:54 |
8.33 |
85 |
9112 |
买入 |
| 09:51:57 |
8.33 |
79 |
9191 |
买入 |
| 09:52:03 |
8.34 |
18 |
9209 |
买入 |
| 09:52:51 |
8.31 |
160 |
9369 |
卖出 |
| 09:53:00 |
8.31 |
19 |
9388 |
买入 |
| 09:53:03 |
8.32 |
100 |
9488 |
买入 |
| 09:53:18 |
8.31 |
6 |
9494 |
卖出 |
| 09:53:21 |
8.31 |
3 |
9497 |
卖出 |
| 09:53:24 |
8.31 |
3 |
9500 |
卖出 |
| 09:53:33 |
8.31 |
51 |
9551 |
卖出 |
| 09:53:36 |
8.32 |
93 |
9644 |
买入 |
| 09:53:51 |
8.31 |
2 |
9646 |
卖出 |
| 09:53:54 |
8.31 |
42 |
9688 |
卖出 |
| 09:53:57 |
8.31 |
6 |
9694 |
卖出 |
| 09:54:00 |
8.32 |
33 |
9727 |
买入 |
| 09:54:09 |
8.31 |
6 |
9733 |
卖出 |
| 09:54:12 |
8.31 |
1 |
9734 |
卖出 |
| 09:54:15 |
8.31 |
23 |
9757 |
卖出 |
| 09:54:45 |
8.32 |
7 |
9764 |
买入 |
| 09:54:48 |
8.32 |
35 |
9799 |
买入 |
| 09:54:51 |
8.33 |
2 |
9801 |
买入 |
| 09:55:00 |
8.33 |
8 |
9809 |
买入 |
| 09:55:03 |
8.33 |
35 |
9844 |
买入 |
| 09:55:06 |
8.33 |
3 |
9847 |
买入 |
| 09:55:09 |
8.34 |
29 |
9876 |
买入 |
| 09:55:12 |
8.34 |
41 |
9917 |
买入 |
| 09:55:15 |
8.35 |
31 |
9948 |
买入 |
| 09:55:18 |
8.35 |
16 |
9964 |
买入 |
| 09:55:21 |
8.35 |
47 |
10011 |
买入 |
| 09:55:24 |
8.36 |
75 |
10086 |
买入 |
| 09:55:27 |
8.36 |
9 |
10095 |
买入 |
| 09:55:30 |
8.36 |
18 |
10113 |
卖出 |