海天瑞声[688787]2022-03-14交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:07 |
56.96 |
3 |
3 |
集合竞价 |
09:17:07 |
56.1 |
3 |
3 |
集合竞价 |
09:17:37 |
56.1 |
4 |
4 |
集合竞价 |
09:21:55 |
56.1 |
5 |
5 |
集合竞价 |
09:22:40 |
56 |
10 |
10 |
集合竞价 |
09:23:31 |
55.99 |
10 |
10 |
集合竞价 |
09:24:19 |
55.97 |
10 |
10 |
集合竞价 |
09:24:55 |
55.6 |
10 |
10 |
集合竞价 |
09:24:58 |
55.9 |
12 |
12 |
集合竞价 |
09:25:02 |
55.9 |
12 |
24 |
买入 |
09:30:04 |
55.3 |
29 |
53 |
卖出 |
09:30:07 |
55.3 |
5 |
58 |
买入 |
09:30:10 |
55.3 |
8 |
66 |
买入 |
09:30:19 |
55.6 |
4 |
70 |
买入 |
09:30:22 |
55.6 |
4 |
74 |
买入 |
09:30:25 |
55.6 |
5 |
79 |
买入 |
09:30:28 |
55.6 |
8 |
87 |
买入 |
09:30:40 |
55.9 |
6 |
93 |
买入 |
09:30:49 |
55.9 |
14 |
107 |
买入 |
09:30:55 |
55.9 |
6 |
113 |
买入 |
09:31:16 |
55.9 |
4 |
117 |
买入 |
09:31:19 |
55.9 |
2 |
119 |
买入 |
09:31:25 |
55.9 |
2 |
121 |
买入 |
09:31:34 |
55.9 |
10 |
131 |
买入 |
09:31:49 |
55.9 |
0 |
131 |
买入 |
09:31:58 |
55.91 |
2 |
133 |
卖出 |
09:32:01 |
55.91 |
2 |
135 |
卖出 |
09:32:13 |
55.92 |
2 |
137 |
卖出 |
09:32:19 |
55.9 |
6 |
143 |
卖出 |
09:32:22 |
55.9 |
7 |
150 |
买入 |
09:32:25 |
55.85 |
1 |
151 |
买入 |
09:32:31 |
55.9 |
2 |
153 |
买入 |
09:32:55 |
55.91 |
2 |
155 |
卖出 |
09:32:58 |
55.9 |
6 |
161 |
卖出 |
09:33:04 |
55.91 |
10 |
171 |
买入 |
09:33:07 |
55.91 |
5 |
176 |
买入 |
09:33:43 |
55.9 |
10 |
186 |
卖出 |
09:33:46 |
55.91 |
2 |
188 |
买入 |
09:34:34 |
55.75 |
2 |
190 |
卖出 |
09:35:10 |
55.5 |
8 |
198 |
卖出 |
09:35:16 |
55.5 |
8 |
206 |
卖出 |
09:35:46 |
55.44 |
4 |
210 |
卖出 |
09:35:49 |
55.3 |
9 |
219 |
卖出 |
09:36:46 |
55.71 |
6 |
225 |
买入 |
09:37:55 |
55.72 |
6 |
231 |
买入 |
09:38:01 |
55.87 |
2 |
233 |
买入 |
09:38:25 |
55.72 |
1 |
234 |
卖出 |
09:39:25 |
55.51 |
4 |
238 |
卖出 |
09:39:28 |
55.53 |
4 |
242 |
买入 |
09:39:34 |
55.52 |
10 |
252 |
卖出 |
09:39:37 |
55.52 |
4 |
256 |
买入 |
09:40:13 |
55.52 |
6 |
262 |
卖出 |
09:40:31 |
55.5 |
2 |
264 |
卖出 |
09:40:43 |
55.5 |
4 |
268 |
卖出 |
09:40:46 |
55.5 |
2 |
270 |
卖出 |
09:40:58 |
55.7 |
2 |
272 |
买入 |
09:41:19 |
55.46 |
20 |
292 |
卖出 |
09:41:31 |
55.39 |
28 |
320 |
卖出 |
09:41:37 |
55.39 |
3 |
323 |
卖出 |
09:41:43 |
55.44 |
14 |
337 |
买入 |
09:41:49 |
55.36 |
19 |
356 |
卖出 |
09:41:52 |
55.3 |
51 |
407 |
卖出 |
09:41:55 |
55.3 |
36 |
443 |
卖出 |
09:42:01 |
55.2 |
6 |
449 |
卖出 |
09:42:25 |
55.22 |
50 |
499 |
买入 |
09:42:28 |
55.01 |
4 |
503 |
卖出 |
09:43:01 |
55.14 |
4 |
507 |
卖出 |
09:43:58 |
55.21 |
2 |
509 |
买入 |
09:44:22 |
55.31 |
2 |
511 |
买入 |
09:44:25 |
55.31 |
3 |
514 |
买入 |
09:44:49 |
55.32 |
2 |
516 |
卖出 |
09:45:22 |
55.25 |
2 |
518 |
卖出 |
09:45:31 |
55.24 |
5 |
523 |
卖出 |
09:45:46 |
55.24 |
5 |
528 |
买入 |
09:45:55 |
55.25 |
0 |
528 |
买入 |
09:46:46 |
55.33 |
4 |
532 |
买入 |
09:46:52 |
55.25 |
3 |
535 |
卖出 |
09:47:28 |
55.28 |
5 |
540 |
卖出 |
09:48:01 |
55.3 |
2 |
542 |
卖出 |
09:49:46 |
55.02 |
44 |
586 |
卖出 |
09:51:37 |
55.14 |
5 |
591 |
卖出 |
09:52:58 |
55.11 |
2 |
593 |
卖出 |
09:53:31 |
55.26 |
2 |
595 |
买入 |
09:53:43 |
55.26 |
2 |
597 |
买入 |
09:54:55 |
55.13 |
4 |
601 |
卖出 |
09:55:52 |
55.26 |
2 |
603 |
买入 |
09:55:55 |
55.33 |
6 |
609 |
买入 |
09:55:58 |
55.36 |
4 |
613 |
买入 |
09:56:28 |
55.38 |
6 |
619 |
买入 |
09:57:16 |
55.48 |
5 |
624 |
买入 |
09:57:19 |
55.49 |
4 |
628 |
买入 |
09:57:22 |
55.56 |
6 |
634 |
买入 |
09:57:58 |
55.63 |
4 |
638 |
买入 |
09:58:01 |
55.72 |
8 |
646 |
买入 |
09:59:37 |
55.51 |
0 |
646 |
卖出 |
10:00:19 |
55.78 |
2 |
648 |
买入 |
10:00:34 |
55.79 |
4 |
652 |
买入 |
10:00:37 |
55.8 |
3 |
655 |
买入 |
10:00:40 |
55.9 |
4 |
659 |
买入 |
10:01:28 |
55.9 |
8 |
667 |
买入 |
10:01:49 |
55.89 |
12 |
679 |
买入 |
10:05:19 |
55.56 |
2 |
681 |
卖出 |
10:05:22 |
55.52 |
2 |
683 |
卖出 |
10:05:28 |
55.52 |
15 |
698 |
卖出 |
10:05:46 |
55.49 |
2 |
700 |
卖出 |
10:06:04 |
55.4 |
37 |
737 |
卖出 |
10:06:07 |
55.18 |
8 |
745 |
卖出 |
10:06:10 |
55.45 |
2 |
747 |
买入 |
10:07:28 |
55.2 |
2 |
749 |
卖出 |
10:09:16 |
55.31 |
3 |
752 |
卖出 |
10:10:46 |
55.33 |
1 |
753 |
卖出 |
10:11:55 |
55.26 |
16 |
769 |
卖出 |
10:13:07 |
55.37 |
2 |
771 |
买入 |
10:13:10 |
55.37 |
4 |
775 |
买入 |
10:13:13 |
55.38 |
2 |
777 |
买入 |
10:13:22 |
55.38 |
2 |
779 |
买入 |
10:13:25 |
55.38 |
2 |
781 |
买入 |
10:13:52 |
55.74 |
5 |
786 |
买入 |
10:14:22 |
55.44 |
4 |
790 |
卖出 |
10:14:49 |
55.44 |
2 |
792 |
卖出 |
10:16:10 |
55.39 |
2 |
794 |
卖出 |
10:16:13 |
55.38 |
3 |
797 |
卖出 |
10:16:46 |
55.32 |
2 |
799 |
卖出 |
10:16:49 |
55.31 |
2 |
801 |
卖出 |
10:17:04 |
55.32 |
2 |
803 |
买入 |
10:17:34 |
55.3 |
5 |
808 |
卖出 |
10:17:43 |
55.31 |
4 |
812 |
买入 |
10:18:49 |
54.99 |
285 |
1097 |
卖出 |
10:18:52 |
55 |
2 |
1099 |
买入 |
10:20:19 |
55.06 |
5 |
1104 |
卖出 |
10:21:16 |
55.05 |
2 |
1106 |
卖出 |
10:21:25 |
55.02 |
5 |
1111 |
卖出 |
10:21:28 |
55.02 |
40 |
1151 |
卖出 |
10:21:31 |
55 |
16 |
1167 |
卖出 |
10:21:52 |
54.83 |
0 |
1167 |
卖出 |
10:24:16 |
54.86 |
12 |
1179 |
买入 |
10:30:16 |
54.95 |
2 |
1181 |
卖出 |
10:30:19 |
54.9 |
13 |
1194 |
卖出 |
10:30:22 |
54.9 |
3 |
1197 |
卖出 |
10:30:25 |
54.86 |
6 |
1203 |
卖出 |
10:30:55 |
54.81 |
8 |
1211 |
卖出 |
10:30:58 |
54.71 |
28 |
1239 |
卖出 |
10:31:46 |
54.8 |
1 |
1240 |
买入 |
10:33:04 |
54.87 |
2 |
1242 |
卖出 |
10:33:43 |
54.75 |
3 |
1245 |
卖出 |
10:33:58 |
54.87 |
2 |
1247 |
买入 |
10:34:34 |
54.87 |
4 |
1251 |
买入 |
10:34:37 |
54.87 |
0 |
1251 |
卖出 |
10:34:58 |
54.98 |
5 |
1256 |
买入 |
10:37:40 |
54.8 |
35 |
1291 |
卖出 |
10:38:25 |
54.8 |
5 |
1296 |
卖出 |
10:38:46 |
54.8 |
6 |
1302 |
卖出 |
10:41:07 |
54.81 |
5 |
1307 |
卖出 |
10:41:19 |
54.81 |
2 |
1309 |
卖出 |
10:42:01 |
54.81 |
3 |
1312 |
卖出 |
10:44:13 |
54.8 |
17 |
1329 |
卖出 |
10:44:49 |
54.85 |
2 |
1331 |
买入 |
10:45:22 |
54.8 |
9 |
1340 |
卖出 |
10:45:25 |
54.79 |
5 |
1345 |
卖出 |
10:45:28 |
54.76 |
4 |
1349 |
卖出 |
10:45:31 |
54.76 |
2 |
1351 |
卖出 |
10:45:34 |
54.77 |
5 |
1356 |
买入 |
10:45:37 |
54.71 |
6 |
1362 |
卖出 |
10:47:40 |
54.72 |
10 |
1372 |
卖出 |
10:47:43 |
54.72 |
5 |
1377 |
买入 |
10:50:19 |
54.77 |
17 |
1394 |
卖出 |
10:50:22 |
54.73 |
14 |
1408 |
卖出 |
10:50:25 |
54.71 |
17 |
1425 |
卖出 |
10:51:25 |
54.88 |
2 |
1427 |
买入 |
10:53:19 |
54.74 |
12 |
1439 |
卖出 |
10:55:37 |
54.72 |
3 |
1442 |
卖出 |
10:57:05 |
54.9 |
6 |
1448 |
买入 |
10:58:08 |
54.89 |
2 |
1450 |
买入 |
10:58:26 |
54.9 |
4 |
1454 |
买入 |
10:58:29 |
54.9 |
2 |
1456 |
卖出 |
11:00:23 |
54.9 |
2 |
1458 |
卖出 |
11:00:50 |
54.9 |
2 |
1460 |
卖出 |
11:01:41 |
54.9 |
0 |
1460 |
卖出 |
11:03:26 |
54.9 |
1 |
1461 |
买入 |
11:03:59 |
54.9 |
6 |
1467 |
卖出 |
11:05:17 |
54.9 |
2 |
1469 |
买入 |
11:05:32 |
54.78 |
4 |
1473 |
卖出 |
11:06:11 |
54.9 |
5 |
1478 |
买入 |
11:10:14 |
54.78 |
7 |
1485 |
卖出 |
11:15:08 |
54.79 |
6 |
1491 |
卖出 |
11:15:50 |
54.79 |
5 |
1496 |
卖出 |
11:15:53 |
54.79 |
2 |
1498 |
卖出 |
11:16:47 |
54.79 |
0 |
1498 |
买入 |
11:20:59 |
54.9 |
2 |
1500 |
买入 |
11:21:05 |
54.83 |
2 |
1502 |
卖出 |
11:22:11 |
54.94 |
4 |
1506 |
买入 |
11:22:23 |
55 |
4 |
1510 |
买入 |
11:23:11 |
55.28 |
17 |
1527 |
买入 |
11:29:29 |
54.95 |
2 |
1529 |
卖出 |
11:29:56 |
54.95 |
2 |
1531 |
买入 |
13:00:05 |
54.9 |
3 |
1534 |
卖出 |
13:00:17 |
54.9 |
3 |
1537 |
卖出 |
13:00:20 |
54.8 |
4 |
1541 |
卖出 |
13:00:26 |
54.8 |
6 |
1547 |
卖出 |
13:00:29 |
54.8 |
0 |
1547 |
卖出 |
13:01:32 |
55.06 |
2 |
1549 |
买入 |
13:01:41 |
55.06 |
2 |
1551 |
买入 |
13:02:08 |
55.06 |
10 |
1561 |
买入 |
13:03:02 |
54.8 |
2 |
1563 |
卖出 |
13:04:56 |
54.81 |
0 |
1563 |
卖出 |
13:05:14 |
55 |
2 |
1565 |
买入 |
13:05:29 |
55 |
2 |
1567 |
买入 |
13:08:44 |
54.9 |
6 |
1573 |
卖出 |
13:09:14 |
55.1 |
8 |
1581 |
买入 |
13:09:20 |
55.01 |
8 |
1589 |
卖出 |
13:09:23 |
55.1 |
2 |
1591 |
买入 |
13:09:53 |
55.02 |
3 |
1594 |
卖出 |
13:10:11 |
55.28 |
4 |
1598 |
买入 |
13:10:14 |
55.28 |
2 |
1600 |
买入 |
13:11:29 |
55.28 |
2 |
1602 |
买入 |
13:11:44 |
55.28 |
1 |
1603 |
买入 |
13:11:59 |
55.16 |
3 |
1606 |
卖出 |
13:13:41 |
55.15 |
2 |
1608 |
卖出 |
13:13:44 |
55.31 |
5 |
1613 |
买入 |
13:14:02 |
55.31 |
4 |
1617 |
买入 |
13:14:20 |
55.38 |
2 |
1619 |
买入 |
13:14:26 |
54.88 |
3 |
1622 |
卖出 |
13:15:32 |
55.33 |
2 |
1624 |
买入 |
13:18:29 |
55 |
2 |
1626 |
卖出 |
13:19:05 |
54.97 |
5 |
1631 |
卖出 |
13:19:08 |
54.92 |
5 |
1636 |
卖出 |
13:19:26 |
54.89 |
3 |
1639 |
卖出 |
13:20:23 |
54.9 |
2 |
1641 |
卖出 |
13:20:32 |
54.71 |
55 |
1696 |
卖出 |
13:20:35 |
54.71 |
3 |
1699 |
卖出 |
13:20:38 |
54.71 |
7 |
1706 |
卖出 |
13:20:41 |
54.7 |
15 |
1721 |
卖出 |
13:20:44 |
54.71 |
7 |
1728 |
卖出 |
13:20:47 |
54.7 |
3 |
1731 |
卖出 |
13:20:50 |
54.7 |
3 |
1734 |
卖出 |
13:21:11 |
54.7 |
3 |
1737 |
卖出 |
13:21:59 |
54.71 |
3 |
1740 |
卖出 |
13:23:23 |
54.75 |
3 |
1743 |
卖出 |
13:24:44 |
54.72 |
0 |
1743 |
卖出 |
13:26:17 |
54.92 |
3 |
1746 |
买入 |
13:26:50 |
54.92 |
1 |
1747 |
买入 |
13:27:05 |
54.92 |
2 |
1749 |
卖出 |
13:27:14 |
54.92 |
0 |
1749 |
卖出 |
13:27:44 |
54.76 |
3 |
1752 |
卖出 |
13:29:41 |
55 |
9 |
1761 |
买入 |
13:30:14 |
55.03 |
2 |
1763 |
买入 |
13:30:17 |
55.04 |
2 |
1765 |
买入 |
13:30:20 |
55.04 |
6 |
1771 |
卖出 |
13:30:32 |
54.82 |
3 |
1774 |
卖出 |
13:31:35 |
54.95 |
2 |
1776 |
卖出 |
13:34:17 |
54.73 |
25 |
1801 |
卖出 |
13:34:23 |
54.7 |
15 |
1816 |
卖出 |
13:34:32 |
54.7 |
3 |
1819 |
卖出 |
13:34:35 |
54.62 |
3 |
1822 |
卖出 |
13:35:08 |
54.64 |
3 |
1825 |
卖出 |
13:35:11 |
54.64 |
3 |
1828 |
卖出 |
13:35:35 |
54.65 |
3 |
1831 |
卖出 |
13:35:41 |
54.66 |
3 |
1834 |
卖出 |
13:35:47 |
54.65 |
3 |
1837 |
卖出 |
13:36:02 |
54.65 |
5 |
1842 |
卖出 |
13:36:08 |
54.63 |
3 |
1845 |
卖出 |
13:36:26 |
54.63 |
3 |
1848 |
卖出 |
13:36:44 |
54.88 |
7 |
1855 |
买入 |
13:36:50 |
54.63 |
3 |
1858 |
卖出 |
13:36:56 |
54.63 |
18 |
1876 |
卖出 |
13:38:05 |
54.64 |
4 |
1880 |
卖出 |
13:38:26 |
54.64 |
0 |
1880 |
买入 |
13:38:47 |
54.7 |
3 |
1883 |
买入 |
13:40:11 |
54.86 |
2 |
1885 |
买入 |
13:40:15 |
54.86 |
4 |
1889 |
买入 |
13:40:17 |
54.86 |
2 |
1891 |
买入 |
13:40:20 |
54.68 |
3 |
1894 |
卖出 |
13:41:21 |
54.66 |
3 |
1897 |
卖出 |
13:41:44 |
54.65 |
3 |
1900 |
卖出 |
13:43:45 |
54.65 |
22 |
1922 |
卖出 |
13:43:48 |
54.65 |
2 |
1924 |
买入 |
13:43:51 |
54.65 |
13 |
1937 |
买入 |
13:43:54 |
54.64 |
12 |
1949 |
卖出 |
13:43:57 |
54.63 |
15 |
1964 |
卖出 |
13:44:00 |
54.65 |
3 |
1967 |
买入 |
13:44:03 |
54.63 |
7 |
1974 |
卖出 |
13:44:06 |
54.63 |
3 |
1977 |
卖出 |
13:44:12 |
54.63 |
3 |
1980 |
卖出 |
13:44:30 |
54.65 |
5 |
1985 |
买入 |
13:44:33 |
54.65 |
5 |
1990 |
买入 |
13:44:36 |
54.65 |
18 |
2008 |
买入 |
13:44:39 |
54.65 |
44 |
2052 |
买入 |
13:44:42 |
54.65 |
21 |
2073 |
卖出 |
13:44:45 |
54.65 |
0 |
2073 |
买入 |
13:44:48 |
54.68 |
3 |
2076 |
卖出 |
13:44:51 |
54.68 |
4 |
2080 |
卖出 |
13:45:18 |
54.68 |
2 |
2082 |
卖出 |
13:45:24 |
54.68 |
1 |
2083 |
卖出 |
13:45:57 |
54.64 |
2 |
2085 |
卖出 |
13:46:03 |
54.6 |
12 |
2097 |
卖出 |
13:46:09 |
54.58 |
2 |
2099 |
卖出 |
13:46:30 |
54.55 |
31 |
2130 |
卖出 |
13:46:33 |
54.4 |
3 |
2133 |
卖出 |
13:46:36 |
54.62 |
10 |
2143 |
买入 |
13:46:42 |
54.27 |
7 |
2150 |
卖出 |