虹软科技[688088]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
31.06 |
4 |
4 |
集合竞价 |
| 09:15:07 |
28.4 |
100 |
100 |
集合竞价 |
| 09:15:10 |
29 |
100 |
100 |
集合竞价 |
| 09:15:19 |
30 |
100 |
100 |
集合竞价 |
| 09:15:22 |
28.4 |
215 |
215 |
集合竞价 |
| 09:15:40 |
28.4 |
215 |
215 |
集合竞价 |
| 09:15:58 |
28.4 |
215 |
215 |
集合竞价 |
| 09:16:10 |
28.4 |
215 |
215 |
集合竞价 |
| 09:16:19 |
28.4 |
215 |
215 |
集合竞价 |
| 09:16:55 |
28.4 |
215 |
215 |
集合竞价 |
| 09:17:07 |
28.4 |
215 |
215 |
集合竞价 |
| 09:17:10 |
28.4 |
215 |
215 |
集合竞价 |
| 09:17:13 |
28.42 |
215 |
215 |
集合竞价 |
| 09:17:19 |
28.42 |
215 |
215 |
集合竞价 |
| 09:17:25 |
28.42 |
215 |
215 |
集合竞价 |
| 09:17:31 |
28.42 |
215 |
215 |
集合竞价 |
| 09:17:40 |
28.43 |
215 |
215 |
集合竞价 |
| 09:17:43 |
28.43 |
215 |
215 |
集合竞价 |
| 09:17:49 |
28.42 |
215 |
215 |
集合竞价 |
| 09:17:55 |
28.45 |
215 |
215 |
集合竞价 |
| 09:18:01 |
28.45 |
215 |
215 |
集合竞价 |
| 09:18:04 |
28.45 |
215 |
215 |
集合竞价 |
| 09:18:13 |
28.43 |
215 |
215 |
集合竞价 |
| 09:18:16 |
28.43 |
215 |
215 |
集合竞价 |
| 09:18:22 |
28.5 |
215 |
215 |
集合竞价 |
| 09:18:28 |
30.08 |
100 |
100 |
集合竞价 |
| 09:18:37 |
30.09 |
100 |
100 |
集合竞价 |
| 09:18:49 |
30.9 |
5 |
5 |
集合竞价 |
| 09:20:01 |
30.9 |
5 |
5 |
集合竞价 |
| 09:20:16 |
30.9 |
5 |
5 |
集合竞价 |
| 09:21:40 |
30.87 |
5 |
5 |
集合竞价 |
| 09:23:01 |
30.47 |
24 |
24 |
集合竞价 |
| 09:23:28 |
30.47 |
24 |
24 |
集合竞价 |
| 09:23:43 |
30.47 |
24 |
24 |
集合竞价 |
| 09:23:46 |
30.47 |
24 |
24 |
集合竞价 |
| 09:23:58 |
30.47 |
44 |
44 |
集合竞价 |
| 09:24:28 |
30.47 |
44 |
44 |
集合竞价 |
| 09:24:43 |
30.47 |
46 |
46 |
集合竞价 |
| 09:24:46 |
30.47 |
46 |
46 |
集合竞价 |
| 09:24:49 |
30.47 |
57 |
57 |
集合竞价 |
| 09:24:52 |
30.47 |
57 |
57 |
集合竞价 |
| 09:24:55 |
30.47 |
57 |
57 |
集合竞价 |
| 09:24:58 |
30.45 |
75 |
75 |
集合竞价 |
| 09:25:02 |
30.51 |
84 |
159 |
卖出 |
| 09:30:01 |
30.51 |
40 |
199 |
卖出 |
| 09:30:04 |
30.5 |
172 |
371 |
卖出 |
| 09:30:07 |
30.51 |
67 |
438 |
买入 |
| 09:30:10 |
30.53 |
12 |
450 |
卖出 |
| 09:30:13 |
30.54 |
17 |
467 |
卖出 |
| 09:30:16 |
30.71 |
49 |
516 |
买入 |
| 09:30:19 |
30.61 |
4 |
520 |
卖出 |
| 09:30:22 |
30.65 |
8 |
528 |
买入 |
| 09:30:25 |
30.7 |
4 |
532 |
买入 |
| 09:30:31 |
30.7 |
2 |
534 |
买入 |
| 09:30:34 |
30.7 |
2 |
536 |
买入 |
| 09:30:37 |
30.78 |
48 |
584 |
买入 |
| 09:30:40 |
30.78 |
2 |
586 |
买入 |
| 09:30:43 |
30.78 |
10 |
596 |
买入 |
| 09:30:46 |
30.78 |
0 |
596 |
买入 |
| 09:30:49 |
30.8 |
6 |
602 |
买入 |
| 09:30:52 |
30.78 |
1 |
603 |
卖出 |
| 09:30:55 |
30.78 |
30 |
633 |
买入 |
| 09:31:04 |
30.73 |
11 |
644 |
卖出 |
| 09:31:07 |
30.73 |
2 |
646 |
买入 |
| 09:31:13 |
30.73 |
1 |
647 |
卖出 |
| 09:31:16 |
30.77 |
3 |
650 |
买入 |
| 09:31:19 |
30.72 |
4 |
654 |
卖出 |
| 09:31:28 |
30.72 |
15 |
669 |
卖出 |
| 09:31:31 |
30.78 |
88 |
757 |
买入 |
| 09:31:34 |
30.78 |
5 |
762 |
买入 |
| 09:31:40 |
30.7 |
8 |
770 |
卖出 |
| 09:31:46 |
30.78 |
8 |
778 |
买入 |
| 09:31:49 |
30.78 |
2 |
780 |
买入 |
| 09:31:52 |
30.78 |
12 |
792 |
买入 |
| 09:31:55 |
30.78 |
32 |
824 |
买入 |
| 09:32:04 |
30.78 |
10 |
834 |
买入 |
| 09:32:07 |
30.78 |
6 |
840 |
买入 |
| 09:32:10 |
30.78 |
2 |
842 |
买入 |
| 09:32:13 |
30.78 |
2 |
844 |
买入 |
| 09:32:16 |
30.72 |
19 |
863 |
卖出 |
| 09:32:25 |
30.78 |
37 |
900 |
买入 |
| 09:32:28 |
30.73 |
2 |
902 |
买入 |
| 09:32:31 |
30.78 |
36 |
938 |
买入 |
| 09:32:34 |
30.72 |
20 |
958 |
卖出 |
| 09:32:43 |
30.73 |
12 |
970 |
买入 |
| 09:32:52 |
30.78 |
11 |
981 |
买入 |
| 09:32:55 |
30.8 |
7 |
988 |
买入 |
| 09:33:04 |
30.8 |
28 |
1016 |
买入 |
| 09:33:07 |
30.8 |
45 |
1061 |
买入 |
| 09:33:10 |
30.81 |
2 |
1063 |
买入 |
| 09:33:13 |
30.8 |
40 |
1103 |
卖出 |
| 09:33:16 |
30.8 |
2 |
1105 |
卖出 |
| 09:33:19 |
30.89 |
6 |
1111 |
买入 |
| 09:33:22 |
30.91 |
10 |
1121 |
买入 |
| 09:33:28 |
30.9 |
2 |
1123 |
卖出 |
| 09:33:37 |
30.88 |
2 |
1125 |
买入 |
| 09:33:40 |
30.81 |
12 |
1137 |
卖出 |
| 09:33:43 |
30.83 |
3 |
1140 |
买入 |
| 09:33:46 |
30.91 |
6 |
1146 |
买入 |
| 09:33:49 |
30.91 |
3 |
1149 |
买入 |
| 09:33:52 |
30.96 |
11 |
1160 |
买入 |
| 09:33:55 |
30.96 |
2 |
1162 |
买入 |
| 09:34:01 |
30.94 |
4 |
1166 |
买入 |
| 09:34:04 |
30.94 |
2 |
1168 |
买入 |
| 09:34:13 |
30.86 |
27 |
1195 |
卖出 |
| 09:34:16 |
30.85 |
9 |
1204 |
卖出 |
| 09:34:19 |
30.83 |
6 |
1210 |
卖出 |
| 09:34:22 |
30.82 |
39 |
1249 |
卖出 |
| 09:34:25 |
30.81 |
10 |
1259 |
卖出 |
| 09:34:28 |
30.78 |
39 |
1298 |
卖出 |
| 09:34:31 |
30.76 |
15 |
1313 |
卖出 |
| 09:34:37 |
30.72 |
2 |
1315 |
卖出 |
| 09:34:43 |
30.67 |
70 |
1385 |
卖出 |
| 09:34:46 |
30.76 |
4 |
1389 |
买入 |
| 09:34:49 |
30.76 |
4 |
1393 |
买入 |
| 09:34:52 |
30.71 |
6 |
1399 |
卖出 |
| 09:34:55 |
30.75 |
6 |
1405 |
买入 |
| 09:34:58 |
30.82 |
4 |
1409 |
买入 |
| 09:35:07 |
30.81 |
4 |
1413 |
卖出 |
| 09:35:10 |
30.71 |
2 |
1415 |
卖出 |
| 09:35:13 |
30.71 |
34 |
1449 |
卖出 |
| 09:35:19 |
30.7 |
23 |
1472 |
卖出 |
| 09:35:22 |
30.69 |
4 |
1476 |
卖出 |
| 09:35:28 |
30.69 |
9 |
1485 |
买入 |
| 09:35:34 |
30.69 |
48 |
1533 |
卖出 |
| 09:35:37 |
30.64 |
2 |
1535 |
卖出 |
| 09:35:40 |
30.69 |
6 |
1541 |
买入 |
| 09:35:43 |
30.71 |
40 |
1581 |
买入 |
| 09:35:46 |
30.71 |
20 |
1601 |
卖出 |
| 09:35:52 |
30.72 |
7 |
1608 |
卖出 |
| 09:35:55 |
30.69 |
4 |
1612 |
卖出 |
| 09:36:01 |
30.71 |
3 |
1615 |
买入 |
| 09:36:04 |
30.66 |
4 |
1619 |
卖出 |
| 09:36:10 |
30.69 |
3 |
1622 |
买入 |
| 09:36:19 |
30.71 |
5 |
1627 |
买入 |
| 09:36:22 |
30.78 |
2 |
1629 |
买入 |
| 09:36:25 |
30.71 |
2 |
1631 |
卖出 |
| 09:36:28 |
30.78 |
11 |
1642 |
买入 |
| 09:36:34 |
30.78 |
1 |
1643 |
买入 |
| 09:36:49 |
30.7 |
31 |
1674 |
卖出 |
| 09:36:52 |
30.67 |
20 |
1694 |
卖出 |
| 09:36:55 |
30.7 |
46 |
1740 |
买入 |
| 09:36:58 |
30.7 |
56 |
1796 |
买入 |
| 09:37:01 |
30.7 |
12 |
1808 |
买入 |
| 09:37:07 |
30.81 |
2 |
1810 |
买入 |
| 09:37:22 |
30.81 |
6 |
1816 |
买入 |
| 09:37:25 |
30.76 |
19 |
1835 |
卖出 |
| 09:37:28 |
30.8 |
2 |
1837 |
买入 |
| 09:37:31 |
30.81 |
17 |
1854 |
买入 |
| 09:37:37 |
30.81 |
10 |
1864 |
卖出 |
| 09:37:40 |
30.83 |
9 |
1873 |
买入 |
| 09:37:43 |
30.83 |
21 |
1894 |
买入 |
| 09:37:46 |
30.83 |
2 |
1896 |
卖出 |
| 09:37:49 |
30.84 |
4 |
1900 |
买入 |
| 09:37:52 |
30.84 |
10 |
1910 |
买入 |
| 09:37:55 |
30.9 |
2 |
1912 |
买入 |
| 09:37:58 |
30.83 |
5 |
1917 |
卖出 |
| 09:38:01 |
30.83 |
20 |
1937 |
卖出 |
| 09:38:04 |
30.76 |
80 |
2017 |
卖出 |
| 09:38:13 |
30.69 |
59 |
2076 |
卖出 |
| 09:38:40 |
30.71 |
19 |
2095 |
卖出 |
| 09:38:43 |
30.66 |
77 |
2172 |
卖出 |
| 09:38:46 |
30.69 |
10 |
2182 |
买入 |
| 09:38:49 |
30.66 |
8 |
2190 |
卖出 |
| 09:38:52 |
30.67 |
9 |
2199 |
卖出 |
| 09:38:55 |
30.64 |
48 |
2247 |
卖出 |
| 09:38:58 |
30.6 |
41 |
2288 |
卖出 |
| 09:39:04 |
30.6 |
14 |
2302 |
卖出 |
| 09:39:13 |
30.59 |
12 |
2314 |
卖出 |
| 09:39:16 |
30.58 |
26 |
2340 |
卖出 |
| 09:39:19 |
30.53 |
17 |
2357 |
卖出 |
| 09:39:25 |
30.59 |
7 |
2364 |
买入 |
| 09:39:31 |
30.62 |
16 |
2380 |
买入 |
| 09:39:34 |
30.63 |
18 |
2398 |
买入 |
| 09:39:37 |
30.68 |
15 |
2413 |
买入 |
| 09:39:46 |
30.6 |
75 |
2488 |
卖出 |
| 09:39:52 |
30.6 |
4 |
2492 |
买入 |
| 09:39:55 |
30.61 |
129 |
2621 |
买入 |
| 09:40:01 |
30.61 |
4 |
2625 |
买入 |
| 09:40:04 |
30.61 |
4 |
2629 |
卖出 |
| 09:40:10 |
30.69 |
12 |
2641 |
买入 |
| 09:40:31 |
30.69 |
2 |
2643 |
买入 |
| 09:40:34 |
30.67 |
10 |
2653 |
卖出 |
| 09:40:55 |
30.68 |
20 |
2673 |
买入 |
| 09:41:04 |
30.61 |
48 |
2721 |
卖出 |
| 09:41:07 |
30.67 |
2 |
2723 |
买入 |
| 09:41:34 |
30.6 |
39 |
2762 |
卖出 |
| 09:41:43 |
30.58 |
4 |
2766 |
卖出 |
| 09:41:49 |
30.58 |
9 |
2775 |
卖出 |
| 09:41:52 |
30.55 |
2 |
2777 |
卖出 |
| 09:41:55 |
30.58 |
5 |
2782 |
买入 |
| 09:42:10 |
30.55 |
24 |
2806 |
卖出 |
| 09:42:13 |
30.51 |
117 |
2923 |
卖出 |
| 09:42:16 |
30.54 |
61 |
2984 |
买入 |
| 09:42:19 |
30.49 |
28 |
3012 |
卖出 |
| 09:42:22 |
30.51 |
17 |
3029 |
买入 |
| 09:42:31 |
30.51 |
0 |
3029 |
卖出 |
| 09:42:46 |
30.47 |
30 |
3059 |
卖出 |
| 09:42:52 |
30.54 |
11 |
3070 |
买入 |
| 09:42:58 |
30.72 |
4 |
3074 |
买入 |
| 09:43:10 |
30.57 |
6 |
3080 |
卖出 |
| 09:43:13 |
30.6 |
12 |
3092 |
买入 |
| 09:43:16 |
30.6 |
4 |
3096 |
卖出 |
| 09:43:58 |
30.55 |
25 |
3121 |
卖出 |
| 09:44:01 |
30.55 |
2 |
3123 |
卖出 |
| 09:44:04 |
30.56 |
7 |
3130 |
买入 |
| 09:44:07 |
30.56 |
7 |
3137 |
买入 |
| 09:44:22 |
30.58 |
4 |
3141 |
买入 |
| 09:44:25 |
30.58 |
3 |
3144 |
买入 |
| 09:44:34 |
30.58 |
2 |
3146 |
买入 |
| 09:44:37 |
30.58 |
4 |
3150 |
买入 |
| 09:44:46 |
30.56 |
14 |
3164 |
卖出 |
| 09:44:52 |
30.57 |
3 |
3167 |
买入 |
| 09:44:55 |
30.55 |
4 |
3171 |
卖出 |
| 09:45:16 |
30.55 |
0 |
3171 |
卖出 |
| 09:45:25 |
30.5 |
64 |
3235 |
卖出 |
| 09:45:28 |
30.5 |
84 |
3319 |
买入 |
| 09:45:31 |
30.5 |
4 |
3323 |
卖出 |
| 09:45:40 |
30.57 |
2 |
3325 |
买入 |
| 09:45:49 |
30.56 |
2 |
3327 |
买入 |
| 09:45:58 |
30.56 |
0 |
3327 |
买入 |
| 09:46:01 |
30.57 |
4 |
3331 |
买入 |
| 09:46:04 |
30.57 |
5 |
3336 |
买入 |
| 09:46:07 |
30.57 |
19 |
3355 |
买入 |
| 09:46:13 |
30.56 |
2 |
3357 |
卖出 |
| 09:46:19 |
30.56 |
4 |
3361 |
卖出 |
| 09:46:25 |
30.56 |
15 |
3376 |
买入 |
| 09:46:34 |
30.56 |
9 |
3385 |
买入 |
| 09:46:37 |
30.51 |
2 |
3387 |
卖出 |
| 09:46:55 |
30.56 |
11 |
3398 |
买入 |
| 09:46:58 |
30.57 |
11 |
3409 |
买入 |
| 09:47:01 |
30.58 |
13 |
3422 |
买入 |
| 09:47:07 |
30.58 |
4 |
3426 |
卖出 |
| 09:47:10 |
30.58 |
2 |
3428 |
卖出 |
| 09:47:16 |
30.67 |
4 |
3432 |
买入 |
| 09:47:19 |
30.69 |
67 |
3499 |
买入 |
| 09:47:22 |
30.69 |
40 |
3539 |
卖出 |
| 09:47:25 |
30.7 |
3 |
3542 |
买入 |
| 09:47:49 |
30.64 |
2 |
3544 |
买入 |
| 09:47:55 |
30.64 |
0 |
3544 |
买入 |
| 09:48:01 |
30.6 |
10 |
3554 |
卖出 |
| 09:48:04 |
30.64 |
2 |
3556 |
卖出 |
| 09:48:22 |
30.64 |
7 |
3563 |
买入 |
| 09:48:25 |
30.6 |
10 |
3573 |
卖出 |
| 09:48:43 |
30.6 |
3 |
3576 |
卖出 |
| 09:48:46 |
30.6 |
3 |
3579 |
买入 |
| 09:48:55 |
30.6 |
3 |
3582 |
买入 |
| 09:48:58 |
30.63 |
3 |
3585 |
买入 |
| 09:49:04 |
30.6 |
2 |
3587 |
卖出 |
| 09:49:10 |
30.63 |
1 |
3588 |
买入 |
| 09:49:13 |
30.64 |
4 |
3592 |
买入 |
| 09:49:16 |
30.64 |
5 |
3597 |
买入 |
| 09:49:25 |
30.63 |
2 |
3599 |
卖出 |
| 09:49:28 |
30.6 |
5 |
3604 |
卖出 |
| 09:49:34 |
30.64 |
2 |
3606 |
买入 |
| 09:49:40 |
30.73 |
6 |
3612 |
买入 |
| 09:49:43 |
30.64 |
9 |
3621 |
卖出 |
| 09:49:46 |
30.64 |
4 |
3625 |
卖出 |
| 09:49:55 |
30.68 |
6 |
3631 |
卖出 |
| 09:49:58 |
30.6 |
6 |
3637 |
卖出 |
| 09:50:01 |
30.67 |
2 |
3639 |
买入 |
| 09:50:19 |
30.67 |
25 |
3664 |
买入 |
| 09:50:22 |
30.67 |
4 |
3668 |
卖出 |
| 09:50:25 |
30.62 |
15 |
3683 |
卖出 |
| 09:50:40 |
30.7 |
12 |
3695 |
买入 |
| 09:50:43 |
30.7 |
1 |
3696 |
买入 |
| 09:50:46 |
30.67 |
24 |
3720 |
卖出 |
| 09:51:16 |
30.68 |
22 |
3742 |
卖出 |
| 09:51:19 |
30.68 |
5 |
3747 |
卖出 |
| 09:51:25 |
30.69 |
2 |
3749 |
买入 |
| 09:51:28 |
30.67 |
31 |
3780 |
卖出 |
| 09:51:31 |
30.64 |
54 |
3834 |
卖出 |
| 09:51:34 |
30.64 |
10 |
3844 |
卖出 |
| 09:51:37 |
30.63 |
6 |
3850 |
卖出 |
| 09:51:40 |
30.63 |
2 |
3852 |
卖出 |
| 09:51:49 |
30.64 |
2 |
3854 |
买入 |
| 09:52:04 |
30.64 |
27 |
3881 |
卖出 |
| 09:52:16 |
30.63 |
5 |
3886 |
卖出 |
| 09:52:19 |
30.62 |
3 |
3889 |
卖出 |
| 09:52:22 |
30.61 |
41 |
3930 |
卖出 |
| 09:52:25 |
30.61 |
15 |
3945 |
卖出 |
| 09:52:28 |
30.61 |
6 |
3951 |
卖出 |
| 09:52:37 |
30.62 |
4 |
3955 |
买入 |
| 09:52:40 |
30.6 |
20 |
3975 |
卖出 |
| 09:52:52 |
30.57 |
17 |
3992 |
卖出 |
| 09:52:58 |
30.56 |
5 |
3997 |
卖出 |
| 09:53:01 |
30.55 |
11 |
4008 |
卖出 |
| 09:53:13 |
30.5 |
119 |
4127 |
卖出 |
| 09:53:16 |
30.5 |
54 |
4181 |
买入 |
| 09:53:19 |
30.53 |
2 |
4183 |
卖出 |
| 09:53:25 |
30.62 |
2 |
4185 |
买入 |
| 09:53:28 |
30.61 |
3 |
4188 |
买入 |
| 09:53:34 |
30.61 |
9 |
4197 |
买入 |
| 09:53:37 |
30.61 |
8 |
4205 |
买入 |
| 09:53:43 |
30.62 |
3 |
4208 |
买入 |
| 09:53:46 |
30.62 |
5 |
4213 |
买入 |
| 09:53:49 |
30.55 |
5 |
4218 |
卖出 |
| 09:53:52 |
30.54 |
3 |
4221 |
卖出 |
| 09:53:55 |
30.49 |
80 |
4301 |
卖出 |
| 09:54:01 |
30.5 |
22 |
4323 |
买入 |