高铁电气[688285]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:33 |
7.2 |
299 |
299 |
集合竞价 |
| 09:17:48 |
8.98 |
0 |
0 |
集合竞价 |
| 09:18:30 |
9.6 |
526 |
526 |
集合竞价 |
| 09:19:00 |
9.6 |
526 |
526 |
集合竞价 |
| 09:19:06 |
9.6 |
526 |
526 |
集合竞价 |
| 09:19:12 |
8.98 |
0 |
0 |
集合竞价 |
| 09:30:06 |
8.92 |
174 |
174 |
卖出 |
| 09:30:12 |
8.92 |
21 |
195 |
卖出 |
| 09:30:15 |
8.91 |
62 |
257 |
卖出 |
| 09:30:18 |
8.9 |
4 |
261 |
卖出 |
| 09:30:24 |
8.9 |
9 |
270 |
卖出 |
| 09:30:30 |
8.91 |
8 |
278 |
买入 |
| 09:30:33 |
8.91 |
2 |
280 |
买入 |
| 09:30:36 |
8.9 |
22 |
302 |
卖出 |
| 09:30:48 |
8.82 |
121 |
423 |
卖出 |
| 09:30:51 |
8.82 |
148 |
571 |
买入 |
| 09:30:54 |
8.82 |
0 |
571 |
买入 |
| 09:31:06 |
8.82 |
12 |
583 |
卖出 |
| 09:31:51 |
8.89 |
24 |
607 |
买入 |
| 09:33:00 |
8.88 |
20 |
627 |
卖出 |
| 09:33:12 |
8.87 |
10 |
637 |
卖出 |
| 09:33:33 |
8.86 |
142 |
779 |
卖出 |
| 09:33:36 |
8.86 |
107 |
886 |
买入 |
| 09:34:12 |
8.88 |
6 |
892 |
买入 |
| 09:34:51 |
8.88 |
11 |
903 |
买入 |
| 09:34:54 |
8.88 |
10 |
913 |
卖出 |
| 09:35:00 |
8.87 |
13 |
926 |
卖出 |
| 09:35:03 |
8.87 |
13 |
939 |
卖出 |
| 09:35:06 |
8.86 |
15 |
954 |
卖出 |
| 09:35:12 |
8.86 |
14 |
968 |
卖出 |
| 09:35:15 |
8.86 |
0 |
968 |
卖出 |
| 09:35:18 |
8.84 |
13 |
981 |
卖出 |
| 09:35:21 |
8.84 |
8 |
989 |
卖出 |
| 09:36:33 |
8.88 |
2 |
991 |
买入 |
| 09:36:42 |
8.88 |
24 |
1015 |
卖出 |
| 09:36:45 |
8.89 |
52 |
1067 |
买入 |
| 09:37:15 |
8.9 |
139 |
1206 |
买入 |
| 09:37:18 |
8.9 |
42 |
1248 |
买入 |
| 09:37:42 |
8.9 |
43 |
1291 |
卖出 |
| 09:37:45 |
8.91 |
10 |
1301 |
买入 |
| 09:38:18 |
8.9 |
10 |
1311 |
卖出 |
| 09:38:21 |
8.9 |
3 |
1314 |
卖出 |
| 09:39:09 |
8.88 |
87 |
1401 |
卖出 |
| 09:39:12 |
8.88 |
4 |
1405 |
卖出 |
| 09:39:15 |
8.88 |
10 |
1415 |
卖出 |
| 09:39:21 |
8.87 |
4 |
1419 |
卖出 |
| 09:39:33 |
8.87 |
96 |
1515 |
卖出 |
| 09:40:15 |
8.87 |
17 |
1532 |
买入 |
| 09:40:18 |
8.87 |
4 |
1536 |
买入 |
| 09:40:24 |
8.85 |
148 |
1684 |
卖出 |
| 09:40:27 |
8.85 |
30 |
1714 |
买入 |
| 09:40:33 |
8.85 |
1 |
1715 |
买入 |
| 09:41:03 |
8.87 |
15 |
1730 |
买入 |
| 09:41:06 |
8.87 |
12 |
1742 |
买入 |
| 09:41:33 |
8.86 |
3 |
1745 |
卖出 |
| 09:41:54 |
8.87 |
55 |
1800 |
买入 |
| 09:42:06 |
8.86 |
14 |
1814 |
卖出 |
| 09:42:24 |
8.86 |
12 |
1826 |
卖出 |
| 09:42:30 |
8.87 |
0 |
1826 |
买入 |
| 09:43:21 |
8.88 |
0 |
1826 |
卖出 |
| 09:43:36 |
8.88 |
9 |
1835 |
卖出 |
| 09:43:54 |
8.87 |
47 |
1882 |
卖出 |
| 09:44:00 |
8.87 |
15 |
1897 |
买入 |
| 09:44:06 |
8.88 |
2 |
1899 |
买入 |
| 09:44:30 |
8.88 |
24 |
1923 |
买入 |
| 09:45:27 |
8.89 |
6 |
1929 |
买入 |
| 09:46:27 |
8.88 |
35 |
1964 |
卖出 |
| 09:47:24 |
8.88 |
178 |
2142 |
买入 |
| 09:47:27 |
8.88 |
9 |
2151 |
买入 |
| 09:48:03 |
8.89 |
2 |
2153 |
买入 |
| 09:48:06 |
8.89 |
2 |
2155 |
买入 |
| 09:48:18 |
8.89 |
9 |
2164 |
买入 |
| 09:48:48 |
8.89 |
0 |
2164 |
买入 |
| 09:49:36 |
8.9 |
6 |
2170 |
买入 |
| 09:51:00 |
8.89 |
42 |
2212 |
卖出 |
| 09:51:24 |
8.89 |
10 |
2222 |
买入 |
| 09:51:39 |
8.89 |
29 |
2251 |
买入 |
| 09:53:12 |
8.88 |
20 |
2271 |
卖出 |
| 09:53:57 |
8.88 |
117 |
2388 |
卖出 |
| 09:54:00 |
8.87 |
202 |
2590 |
卖出 |
| 09:54:03 |
8.87 |
11 |
2601 |
卖出 |
| 09:54:24 |
8.86 |
60 |
2661 |
卖出 |
| 09:54:27 |
8.86 |
28 |
2689 |
卖出 |
| 09:54:33 |
8.85 |
66 |
2755 |
卖出 |
| 09:54:39 |
8.86 |
10 |
2765 |
买入 |
| 09:54:48 |
8.86 |
15 |
2780 |
买入 |
| 09:55:00 |
8.86 |
3 |
2783 |
买入 |
| 09:56:06 |
8.86 |
35 |
2818 |
卖出 |
| 09:56:27 |
8.87 |
84 |
2902 |
买入 |
| 09:56:51 |
8.87 |
17 |
2919 |
卖出 |
| 09:57:06 |
8.87 |
67 |
2986 |
买入 |
| 09:57:48 |
8.89 |
49 |
3035 |
买入 |
| 09:58:18 |
8.87 |
10 |
3045 |
卖出 |
| 09:59:27 |
8.88 |
11 |
3056 |
卖出 |
| 09:59:51 |
8.89 |
4 |
3060 |
买入 |
| 09:59:54 |
8.89 |
14 |
3074 |
买入 |
| 09:59:57 |
8.9 |
17 |
3091 |
买入 |
| 10:01:57 |
8.92 |
5 |
3096 |
买入 |
| 10:02:15 |
8.92 |
20 |
3116 |
买入 |
| 10:02:27 |
8.91 |
2 |
3118 |
卖出 |
| 10:02:48 |
8.91 |
8 |
3126 |
卖出 |
| 10:02:51 |
8.91 |
24 |
3150 |
卖出 |
| 10:02:54 |
8.91 |
7 |
3157 |
买入 |
| 10:03:00 |
8.91 |
2 |
3159 |
卖出 |
| 10:03:18 |
8.9 |
5 |
3164 |
卖出 |
| 10:03:33 |
8.9 |
2 |
3166 |
卖出 |
| 10:03:51 |
8.9 |
66 |
3232 |
卖出 |
| 10:03:54 |
8.9 |
10 |
3242 |
卖出 |
| 10:05:42 |
8.9 |
32 |
3274 |
卖出 |
| 10:06:39 |
8.9 |
38 |
3312 |
卖出 |
| 10:07:12 |
8.91 |
15 |
3327 |
买入 |
| 10:11:15 |
8.88 |
26 |
3353 |
卖出 |
| 10:11:18 |
8.88 |
3 |
3356 |
买入 |
| 10:11:33 |
8.88 |
3 |
3359 |
买入 |
| 10:11:36 |
8.87 |
7 |
3366 |
卖出 |
| 10:11:39 |
8.88 |
3 |
3369 |
买入 |
| 10:18:57 |
8.88 |
7 |
3376 |
买入 |
| 10:19:03 |
8.87 |
50 |
3426 |
卖出 |
| 10:20:15 |
8.89 |
5 |
3431 |
买入 |
| 10:20:30 |
8.87 |
220 |
3651 |
卖出 |
| 10:21:51 |
8.89 |
200 |
3851 |
买入 |
| 10:22:33 |
8.87 |
50 |
3901 |
卖出 |
| 10:22:45 |
8.87 |
1 |
3902 |
卖出 |
| 10:24:51 |
8.87 |
52 |
3954 |
卖出 |
| 10:26:00 |
8.86 |
40 |
3994 |
卖出 |
| 10:30:36 |
8.87 |
29 |
4023 |
卖出 |
| 10:30:39 |
8.87 |
20 |
4043 |
卖出 |
| 10:30:42 |
8.87 |
3 |
4046 |
卖出 |
| 10:31:03 |
8.87 |
3 |
4049 |
卖出 |
| 10:31:06 |
8.87 |
5 |
4054 |
买入 |
| 10:31:15 |
8.87 |
91 |
4145 |
买入 |
| 10:31:30 |
8.86 |
5 |
4150 |
卖出 |
| 10:31:48 |
8.86 |
7 |
4157 |
卖出 |
| 10:32:24 |
8.86 |
50 |
4207 |
买入 |
| 10:32:42 |
8.86 |
31 |
4238 |
买入 |
| 10:32:45 |
8.86 |
9 |
4247 |
卖出 |
| 10:34:27 |
8.87 |
5 |
4252 |
买入 |
| 10:37:12 |
8.86 |
32 |
4284 |
卖出 |
| 10:37:18 |
8.86 |
24 |
4308 |
卖出 |
| 10:37:24 |
8.87 |
20 |
4328 |
买入 |
| 10:38:21 |
8.86 |
31 |
4359 |
卖出 |
| 10:38:39 |
8.86 |
5 |
4364 |
买入 |
| 10:39:51 |
8.86 |
30 |
4394 |
买入 |
| 10:39:57 |
8.86 |
20 |
4414 |
买入 |
| 10:40:12 |
8.86 |
10 |
4424 |
买入 |
| 10:40:30 |
8.86 |
70 |
4494 |
买入 |
| 10:42:57 |
8.86 |
16 |
4510 |
卖出 |
| 10:44:06 |
8.85 |
44 |
4554 |
卖出 |
| 10:44:48 |
8.86 |
6 |
4560 |
买入 |
| 10:46:09 |
8.86 |
32 |
4592 |
卖出 |
| 10:46:12 |
8.85 |
2 |
4594 |
卖出 |
| 10:46:27 |
8.85 |
49 |
4643 |
卖出 |
| 10:46:36 |
8.85 |
6 |
4649 |
卖出 |
| 10:46:57 |
8.84 |
14 |
4663 |
卖出 |
| 10:49:30 |
8.85 |
3 |
4666 |
买入 |
| 10:55:00 |
8.87 |
2 |
4668 |
买入 |
| 10:56:36 |
8.84 |
164 |
4832 |
卖出 |
| 10:56:57 |
8.84 |
50 |
4882 |
买入 |
| 10:57:12 |
8.84 |
6 |
4888 |
买入 |
| 10:57:33 |
8.84 |
50 |
4938 |
买入 |
| 10:57:42 |
8.84 |
10 |
4948 |
买入 |
| 10:59:39 |
8.84 |
10 |
4958 |
买入 |
| 11:00:24 |
8.84 |
10 |
4968 |
买入 |
| 11:03:48 |
8.84 |
20 |
4988 |
买入 |
| 11:03:54 |
8.83 |
80 |
5068 |
卖出 |
| 11:06:30 |
8.83 |
40 |
5108 |
卖出 |
| 11:07:18 |
8.83 |
30 |
5138 |
卖出 |
| 11:07:39 |
8.82 |
198 |
5336 |
卖出 |
| 11:07:57 |
8.81 |
105 |
5441 |
卖出 |
| 11:08:27 |
8.82 |
20 |
5461 |
买入 |
| 11:08:45 |
8.82 |
20 |
5481 |
买入 |
| 11:09:39 |
8.82 |
4 |
5485 |
买入 |
| 11:14:24 |
8.84 |
30 |
5515 |
买入 |
| 11:16:45 |
8.82 |
51 |
5566 |
卖出 |
| 11:18:30 |
8.82 |
60 |
5626 |
买入 |
| 11:22:27 |
8.82 |
17 |
5643 |
买入 |
| 11:23:39 |
8.84 |
20 |
5663 |
买入 |
| 11:24:06 |
8.84 |
11 |
5674 |
买入 |
| 11:27:03 |
8.84 |
5 |
5679 |
买入 |
| 13:00:04 |
8.84 |
8 |
5687 |
买入 |
| 13:00:07 |
8.83 |
4 |
5691 |
卖出 |
| 13:00:22 |
8.83 |
36 |
5727 |
卖出 |
| 13:00:28 |
8.82 |
126 |
5853 |
卖出 |
| 13:00:49 |
8.81 |
100 |
5953 |
卖出 |
| 13:00:52 |
8.81 |
1 |
5954 |
卖出 |
| 13:02:28 |
8.81 |
33 |
5987 |
卖出 |
| 13:02:58 |
8.8 |
34 |
6021 |
卖出 |
| 13:03:19 |
8.8 |
76 |
6097 |
卖出 |
| 13:03:22 |
8.8 |
0 |
6097 |
卖出 |
| 13:04:13 |
8.78 |
66 |
6163 |
卖出 |
| 13:04:37 |
8.8 |
4 |
6167 |
买入 |
| 13:05:22 |
8.78 |
21 |
6188 |
卖出 |
| 13:06:01 |
8.78 |
170 |
6358 |
卖出 |
| 13:06:19 |
8.79 |
11 |
6369 |
买入 |
| 13:06:49 |
8.79 |
10 |
6379 |
卖出 |
| 13:08:28 |
8.8 |
12 |
6391 |
买入 |
| 13:08:37 |
8.79 |
13 |
6404 |
卖出 |
| 13:09:13 |
8.81 |
2 |
6406 |
买入 |
| 13:09:52 |
8.81 |
3 |
6409 |
买入 |
| 13:12:25 |
8.82 |
203 |
6612 |
卖出 |
| 13:13:16 |
8.82 |
10 |
6622 |
买入 |
| 13:13:22 |
8.83 |
36 |
6658 |
买入 |
| 13:16:37 |
8.83 |
0 |
6658 |
卖出 |
| 13:17:31 |
8.82 |
42 |
6700 |
卖出 |
| 13:19:19 |
8.82 |
75 |
6775 |
买入 |
| 13:19:49 |
8.81 |
22 |
6797 |
卖出 |
| 13:19:58 |
8.81 |
27 |
6824 |
买入 |
| 13:20:31 |
8.8 |
100 |
6924 |
卖出 |
| 13:23:34 |
8.8 |
59 |
6983 |
卖出 |
| 13:24:07 |
8.79 |
100 |
7083 |
卖出 |
| 13:24:55 |
8.79 |
30 |
7113 |
卖出 |
| 13:26:16 |
8.79 |
85 |
7198 |
卖出 |
| 13:27:07 |
8.78 |
5 |
7203 |
卖出 |
| 13:27:25 |
8.79 |
19 |
7222 |
买入 |
| 13:27:49 |
8.8 |
22 |
7244 |
买入 |
| 13:31:16 |
8.8 |
16 |
7260 |
卖出 |
| 13:33:43 |
8.8 |
14 |
7274 |
卖出 |
| 13:33:52 |
8.8 |
5 |
7279 |
买入 |
| 13:35:01 |
8.8 |
5 |
7284 |
买入 |
| 13:35:19 |
8.79 |
9 |
7293 |
卖出 |
| 13:36:01 |
8.78 |
20 |
7313 |
卖出 |
| 13:36:25 |
8.79 |
24 |
7337 |
买入 |
| 13:36:28 |
8.79 |
13 |
7350 |
卖出 |
| 13:36:40 |
8.8 |
100 |
7450 |
买入 |
| 13:36:52 |
8.8 |
100 |
7550 |
买入 |
| 13:37:04 |
8.8 |
85 |
7635 |
买入 |
| 13:37:46 |
8.8 |
8 |
7643 |
买入 |
| 13:38:16 |
8.8 |
15 |
7658 |
卖出 |
| 13:38:22 |
8.8 |
34 |
7692 |
卖出 |
| 13:40:49 |
8.8 |
5 |
7697 |
卖出 |
| 13:41:01 |
8.81 |
20 |
7717 |
买入 |
| 13:42:22 |
8.8 |
53 |
7770 |
卖出 |
| 13:42:25 |
8.79 |
3 |
7773 |
卖出 |
| 13:42:31 |
8.79 |
4 |
7777 |
卖出 |
| 13:42:34 |
8.79 |
4 |
7781 |
卖出 |
| 13:45:10 |
8.8 |
162 |
7943 |
买入 |
| 13:45:55 |
8.8 |
37 |
7980 |
卖出 |
| 13:46:25 |
8.79 |
4 |
7984 |
卖出 |
| 13:47:19 |
8.79 |
2 |
7986 |
卖出 |
| 13:48:13 |
8.8 |
65 |
8051 |
买入 |
| 13:48:34 |
8.8 |
70 |
8121 |
买入 |
| 13:49:19 |
8.8 |
30 |
8151 |
买入 |
| 13:49:34 |
8.79 |
5 |
8156 |
卖出 |
| 13:49:58 |
8.8 |
41 |
8197 |
买入 |
| 13:50:01 |
8.8 |
2 |
8199 |
卖出 |
| 13:50:31 |
8.8 |
9 |
8208 |
卖出 |
| 13:50:55 |
8.79 |
100 |
8308 |
卖出 |
| 13:51:16 |
8.79 |
15 |
8323 |
卖出 |
| 13:51:22 |
8.79 |
79 |
8402 |
卖出 |
| 13:51:58 |
8.79 |
10 |
8412 |
买入 |
| 13:53:49 |
8.78 |
50 |
8462 |
卖出 |
| 13:53:55 |
8.78 |
30 |
8492 |
卖出 |
| 13:54:52 |
8.78 |
0 |
8492 |
卖出 |
| 13:54:58 |
8.78 |
30 |
8522 |
买入 |
| 13:55:07 |
8.78 |
29 |
8551 |
买入 |
| 13:55:28 |
8.78 |
22 |
8573 |
卖出 |
| 13:56:43 |
8.79 |
10 |
8583 |
买入 |
| 13:57:04 |
8.8 |
49 |
8632 |
买入 |
| 13:57:43 |
8.8 |
0 |
8632 |
卖出 |
| 13:57:58 |
8.81 |
27 |
8659 |
买入 |
| 13:59:07 |
8.8 |
3 |
8662 |
卖出 |
| 13:59:34 |
8.81 |
11 |
8673 |
买入 |
| 13:59:49 |
8.81 |
98 |
8771 |
卖出 |
| 13:59:55 |
8.8 |
10 |
8781 |
卖出 |
| 14:00:10 |
8.8 |
12 |
8793 |
卖出 |
| 14:00:13 |
8.8 |
22 |
8815 |
卖出 |
| 14:00:22 |
8.79 |
4 |
8819 |
卖出 |
| 14:00:25 |
8.81 |
90 |
8909 |
买入 |
| 14:01:01 |
8.78 |
83 |
8992 |
卖出 |
| 14:01:31 |
8.79 |
10 |
9002 |
买入 |
| 14:02:49 |
8.78 |
30 |
9032 |
卖出 |
| 14:03:22 |
8.78 |
20 |
9052 |
卖出 |
| 14:03:46 |
8.78 |
50 |
9102 |
卖出 |
| 14:04:04 |
8.82 |
5 |
9107 |
买入 |
| 14:05:19 |
8.78 |
22 |
9129 |
卖出 |
| 14:05:22 |
8.78 |
21 |
9150 |
卖出 |
| 14:07:13 |
8.78 |
20 |
9170 |
卖出 |
| 14:09:34 |
8.78 |
19 |
9189 |
买入 |
| 14:09:40 |
8.78 |
0 |
9189 |
买入 |
| 14:09:43 |
8.79 |
11 |
9200 |
买入 |
| 14:10:10 |
8.8 |
10 |
9210 |
买入 |
| 14:10:13 |
8.78 |
15 |
9225 |
卖出 |
| 14:11:22 |
8.8 |
50 |
9275 |
买入 |
| 14:12:04 |
8.8 |
10 |
9285 |
买入 |
| 14:13:25 |
8.78 |
60 |
9345 |
卖出 |
| 14:13:37 |
8.78 |
22 |
9367 |
卖出 |
| 14:14:04 |
8.8 |
10 |
9377 |
买入 |
| 14:15:40 |
8.78 |
50 |
9427 |
卖出 |
| 14:16:19 |
8.78 |
30 |
9457 |
卖出 |
| 14:17:04 |
8.78 |
22 |
9479 |
卖出 |
| 14:17:46 |
8.77 |
9 |
9488 |
卖出 |
| 14:19:04 |
8.77 |
30 |
9518 |
卖出 |
| 14:19:07 |
8.77 |
29 |
9547 |
卖出 |
| 14:19:13 |
8.77 |
3 |
9550 |
买入 |
| 14:19:22 |
8.77 |
0 |
9550 |
买入 |
| 14:20:46 |
8.78 |
12 |
9562 |
卖出 |
| 14:21:01 |
8.78 |
56 |
9618 |
卖出 |
| 14:21:07 |
8.8 |
36 |
9654 |
买入 |
| 14:21:13 |
8.77 |
70 |
9724 |
卖出 |
| 14:21:37 |
8.78 |
6 |
9730 |
买入 |