高新发展[000628]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.22 |
10 |
10 |
集合竞价 |
| 09:15:27 |
10.22 |
20 |
20 |
集合竞价 |
| 09:15:36 |
10.22 |
30 |
30 |
集合竞价 |
| 09:15:54 |
10.22 |
35 |
35 |
集合竞价 |
| 09:18:18 |
10.22 |
35 |
35 |
集合竞价 |
| 09:18:36 |
10.22 |
54 |
54 |
集合竞价 |
| 09:18:54 |
10.22 |
54 |
54 |
集合竞价 |
| 09:19:21 |
10.22 |
64 |
64 |
集合竞价 |
| 09:19:30 |
10.22 |
64 |
64 |
集合竞价 |
| 09:19:39 |
10.22 |
64 |
64 |
集合竞价 |
| 09:24:12 |
10.22 |
68 |
68 |
集合竞价 |
| 09:24:39 |
10.22 |
68 |
68 |
集合竞价 |
| 09:24:57 |
10.22 |
96 |
96 |
集合竞价 |
| 09:25:00 |
10.25 |
116 |
212 |
卖出 |
| 09:30:00 |
10.23 |
24 |
236 |
卖出 |
| 09:30:03 |
10.23 |
97 |
333 |
卖出 |
| 09:30:06 |
10.22 |
56 |
389 |
卖出 |
| 09:30:09 |
10.22 |
35 |
424 |
卖出 |
| 09:30:12 |
10.22 |
6 |
430 |
卖出 |
| 09:30:15 |
10.22 |
34 |
464 |
卖出 |
| 09:30:18 |
10.23 |
2 |
466 |
卖出 |
| 09:30:21 |
10.25 |
7 |
473 |
买入 |
| 09:30:24 |
10.25 |
1 |
474 |
买入 |
| 09:30:27 |
10.26 |
7 |
481 |
卖出 |
| 09:30:30 |
10.25 |
7 |
488 |
卖出 |
| 09:30:33 |
10.24 |
4 |
492 |
卖出 |
| 09:30:36 |
10.25 |
12 |
504 |
买入 |
| 09:30:39 |
10.25 |
12 |
516 |
卖出 |
| 09:30:42 |
10.25 |
25 |
541 |
买入 |
| 09:30:48 |
10.25 |
3 |
544 |
卖出 |
| 09:30:51 |
10.26 |
1 |
545 |
买入 |
| 09:30:54 |
10.27 |
2 |
547 |
买入 |
| 09:30:57 |
10.27 |
1 |
548 |
卖出 |
| 09:31:00 |
10.27 |
3 |
551 |
卖出 |
| 09:31:03 |
10.29 |
10 |
561 |
买入 |
| 09:31:09 |
10.29 |
4 |
565 |
卖出 |
| 09:31:12 |
10.3 |
3 |
568 |
买入 |
| 09:31:15 |
10.29 |
18 |
586 |
卖出 |
| 09:31:18 |
10.29 |
47 |
633 |
卖出 |
| 09:31:21 |
10.29 |
12 |
645 |
买入 |
| 09:31:24 |
10.28 |
1 |
646 |
买入 |
| 09:31:36 |
10.28 |
1 |
647 |
买入 |
| 09:31:42 |
10.3 |
3 |
650 |
买入 |
| 09:31:45 |
10.3 |
6 |
656 |
买入 |
| 09:31:51 |
10.3 |
1 |
657 |
卖出 |
| 09:31:54 |
10.3 |
11 |
668 |
卖出 |
| 09:31:57 |
10.3 |
20 |
688 |
买入 |
| 09:32:03 |
10.32 |
53 |
741 |
买入 |
| 09:32:06 |
10.3 |
16 |
757 |
卖出 |
| 09:32:09 |
10.3 |
36 |
793 |
买入 |
| 09:32:12 |
10.3 |
25 |
818 |
卖出 |
| 09:32:15 |
10.3 |
13 |
831 |
买入 |
| 09:32:18 |
10.31 |
131 |
962 |
买入 |
| 09:32:30 |
10.29 |
25 |
987 |
卖出 |
| 09:32:33 |
10.27 |
7 |
994 |
卖出 |
| 09:32:36 |
10.26 |
6 |
1000 |
卖出 |
| 09:32:39 |
10.25 |
3 |
1003 |
卖出 |
| 09:32:48 |
10.26 |
10 |
1013 |
买入 |
| 09:32:51 |
10.26 |
20 |
1033 |
卖出 |
| 09:32:54 |
10.25 |
17 |
1050 |
卖出 |
| 09:32:57 |
10.25 |
34 |
1084 |
卖出 |
| 09:33:00 |
10.25 |
14 |
1098 |
卖出 |
| 09:33:03 |
10.23 |
1 |
1099 |
卖出 |
| 09:33:06 |
10.26 |
51 |
1150 |
买入 |
| 09:33:09 |
10.24 |
5 |
1155 |
卖出 |
| 09:33:12 |
10.24 |
36 |
1191 |
卖出 |
| 09:33:15 |
10.24 |
10 |
1201 |
买入 |
| 09:33:18 |
10.25 |
140 |
1341 |
买入 |
| 09:33:21 |
10.24 |
4 |
1345 |
卖出 |
| 09:33:24 |
10.24 |
10 |
1355 |
卖出 |
| 09:33:30 |
10.23 |
27 |
1382 |
卖出 |
| 09:33:33 |
10.23 |
9 |
1391 |
卖出 |
| 09:33:36 |
10.25 |
3 |
1394 |
买入 |
| 09:33:39 |
10.24 |
25 |
1419 |
卖出 |
| 09:33:42 |
10.25 |
1 |
1420 |
买入 |
| 09:33:45 |
10.25 |
1 |
1421 |
卖出 |
| 09:33:48 |
10.26 |
2 |
1423 |
买入 |
| 09:33:51 |
10.27 |
15 |
1438 |
买入 |
| 09:33:54 |
10.27 |
17 |
1455 |
卖出 |
| 09:33:57 |
10.28 |
5 |
1460 |
买入 |
| 09:34:03 |
10.27 |
1 |
1461 |
卖出 |
| 09:34:06 |
10.27 |
30 |
1491 |
卖出 |
| 09:34:09 |
10.27 |
1 |
1492 |
买入 |
| 09:34:15 |
10.27 |
1 |
1493 |
买入 |
| 09:34:18 |
10.27 |
37 |
1530 |
买入 |
| 09:34:21 |
10.27 |
8 |
1538 |
卖出 |
| 09:34:24 |
10.27 |
1 |
1539 |
卖出 |
| 09:34:27 |
10.27 |
149 |
1688 |
卖出 |
| 09:34:30 |
10.27 |
3 |
1691 |
买入 |
| 09:34:33 |
10.27 |
1 |
1692 |
买入 |
| 09:34:36 |
10.27 |
32 |
1724 |
买入 |
| 09:34:39 |
10.27 |
1 |
1725 |
买入 |
| 09:34:42 |
10.27 |
1 |
1726 |
买入 |
| 09:34:45 |
10.27 |
25 |
1751 |
买入 |
| 09:34:48 |
10.29 |
133 |
1884 |
买入 |
| 09:34:51 |
10.33 |
36 |
1920 |
买入 |
| 09:34:54 |
10.33 |
348 |
2268 |
买入 |
| 09:34:57 |
10.33 |
1 |
2269 |
买入 |
| 09:35:00 |
10.32 |
6 |
2275 |
卖出 |
| 09:35:03 |
10.32 |
36 |
2311 |
卖出 |
| 09:35:06 |
10.32 |
13 |
2324 |
买入 |
| 09:35:09 |
10.33 |
10 |
2334 |
买入 |
| 09:35:18 |
10.33 |
211 |
2545 |
买入 |
| 09:35:24 |
10.33 |
1 |
2546 |
买入 |
| 09:35:30 |
10.33 |
2 |
2548 |
买入 |
| 09:35:54 |
10.34 |
22 |
2570 |
买入 |
| 09:35:57 |
10.32 |
24 |
2594 |
卖出 |
| 09:36:00 |
10.33 |
2 |
2596 |
买入 |
| 09:36:06 |
10.33 |
26 |
2622 |
买入 |
| 09:36:09 |
10.32 |
32 |
2654 |
卖出 |
| 09:36:12 |
10.32 |
1 |
2655 |
卖出 |
| 09:36:15 |
10.33 |
23 |
2678 |
买入 |
| 09:36:21 |
10.35 |
106 |
2784 |
买入 |
| 09:36:24 |
10.34 |
8 |
2792 |
卖出 |
| 09:36:27 |
10.34 |
2 |
2794 |
卖出 |
| 09:36:30 |
10.35 |
13 |
2807 |
买入 |
| 09:36:33 |
10.34 |
9 |
2816 |
买入 |
| 09:36:36 |
10.34 |
3 |
2819 |
买入 |
| 09:36:39 |
10.35 |
80 |
2899 |
买入 |
| 09:36:42 |
10.36 |
3 |
2902 |
买入 |
| 09:36:45 |
10.36 |
20 |
2922 |
卖出 |
| 09:37:03 |
10.36 |
65 |
2987 |
买入 |
| 09:37:06 |
10.35 |
79 |
3066 |
卖出 |
| 09:37:09 |
10.33 |
72 |
3138 |
卖出 |
| 09:37:12 |
10.34 |
1 |
3139 |
买入 |
| 09:37:18 |
10.34 |
12 |
3151 |
买入 |
| 09:37:21 |
10.37 |
31 |
3182 |
买入 |
| 09:37:27 |
10.36 |
6 |
3188 |
买入 |
| 09:37:30 |
10.37 |
1 |
3189 |
买入 |
| 09:37:33 |
10.36 |
8 |
3197 |
卖出 |
| 09:37:36 |
10.37 |
17 |
3214 |
买入 |
| 09:37:39 |
10.37 |
39 |
3253 |
买入 |
| 09:37:42 |
10.37 |
3 |
3256 |
卖出 |
| 09:37:45 |
10.38 |
69 |
3325 |
买入 |
| 09:37:48 |
10.38 |
2 |
3327 |
卖出 |
| 09:37:51 |
10.38 |
30 |
3357 |
卖出 |
| 09:37:54 |
10.38 |
46 |
3403 |
买入 |
| 09:37:57 |
10.37 |
22 |
3425 |
卖出 |
| 09:38:00 |
10.38 |
15 |
3440 |
买入 |
| 09:38:03 |
10.38 |
74 |
3514 |
卖出 |
| 09:38:06 |
10.4 |
34 |
3548 |
买入 |
| 09:38:09 |
10.41 |
13 |
3561 |
买入 |
| 09:38:12 |
10.42 |
34 |
3595 |
买入 |
| 09:38:15 |
10.43 |
12 |
3607 |
买入 |
| 09:38:18 |
10.41 |
39 |
3646 |
卖出 |
| 09:38:21 |
10.43 |
4 |
3650 |
买入 |
| 09:38:24 |
10.43 |
30 |
3680 |
买入 |
| 09:38:27 |
10.44 |
7 |
3687 |
买入 |
| 09:38:33 |
10.44 |
51 |
3738 |
买入 |
| 09:38:36 |
10.45 |
79 |
3817 |
买入 |
| 09:38:39 |
10.44 |
1 |
3818 |
卖出 |
| 09:38:42 |
10.45 |
3 |
3821 |
买入 |
| 09:38:45 |
10.44 |
3 |
3824 |
卖出 |
| 09:38:48 |
10.45 |
17 |
3841 |
买入 |
| 09:38:51 |
10.45 |
1 |
3842 |
卖出 |
| 09:38:57 |
10.45 |
157 |
3999 |
卖出 |
| 09:39:00 |
10.47 |
2 |
4001 |
买入 |
| 09:39:03 |
10.46 |
85 |
4086 |
卖出 |
| 09:39:06 |
10.44 |
4 |
4090 |
卖出 |
| 09:39:09 |
10.45 |
29 |
4119 |
买入 |
| 09:39:12 |
10.47 |
88 |
4207 |
买入 |
| 09:39:15 |
10.44 |
6 |
4213 |
卖出 |
| 09:39:18 |
10.46 |
8 |
4221 |
买入 |
| 09:39:21 |
10.47 |
160 |
4381 |
买入 |
| 09:39:24 |
10.46 |
96 |
4477 |
卖出 |
| 09:39:27 |
10.47 |
25 |
4502 |
卖出 |
| 09:39:30 |
10.48 |
3 |
4505 |
卖出 |
| 09:39:33 |
10.48 |
98 |
4603 |
卖出 |
| 09:39:36 |
10.55 |
162 |
4765 |
买入 |
| 09:39:42 |
10.55 |
1 |
4766 |
买入 |
| 09:39:45 |
10.52 |
1 |
4767 |
卖出 |
| 09:39:51 |
10.54 |
12 |
4779 |
买入 |
| 09:39:57 |
10.51 |
1 |
4780 |
卖出 |
| 09:40:00 |
10.54 |
10 |
4790 |
买入 |
| 09:40:03 |
10.49 |
71 |
4861 |
卖出 |
| 09:40:06 |
10.54 |
86 |
4947 |
买入 |
| 09:40:15 |
10.46 |
49 |
4996 |
卖出 |
| 09:40:18 |
10.39 |
299 |
5295 |
卖出 |
| 09:40:21 |
10.42 |
1 |
5296 |
买入 |
| 09:40:24 |
10.44 |
1 |
5297 |
卖出 |
| 09:40:30 |
10.46 |
2 |
5299 |
卖出 |
| 09:40:36 |
10.48 |
2 |
5301 |
买入 |
| 09:40:48 |
10.45 |
1 |
5302 |
买入 |
| 09:40:54 |
10.45 |
39 |
5341 |
买入 |
| 09:40:57 |
10.42 |
1 |
5342 |
卖出 |
| 09:41:00 |
10.42 |
8 |
5350 |
卖出 |
| 09:41:03 |
10.41 |
12 |
5362 |
买入 |
| 09:41:09 |
10.41 |
30 |
5392 |
买入 |
| 09:41:12 |
10.41 |
13 |
5405 |
卖出 |
| 09:41:15 |
10.41 |
12 |
5417 |
卖出 |
| 09:41:18 |
10.41 |
23 |
5440 |
卖出 |
| 09:41:21 |
10.39 |
41 |
5481 |
卖出 |
| 09:41:24 |
10.39 |
14 |
5495 |
卖出 |
| 09:41:42 |
10.39 |
669 |
6164 |
买入 |
| 09:41:45 |
10.42 |
66 |
6230 |
买入 |
| 09:41:51 |
10.4 |
1 |
6231 |
卖出 |
| 09:42:03 |
10.4 |
7 |
6238 |
卖出 |
| 09:42:06 |
10.4 |
2 |
6240 |
卖出 |
| 09:42:09 |
10.38 |
200 |
6440 |
卖出 |
| 09:42:12 |
10.37 |
11 |
6451 |
卖出 |
| 09:42:18 |
10.35 |
27 |
6478 |
卖出 |
| 09:42:36 |
10.34 |
59 |
6537 |
买入 |
| 09:42:39 |
10.33 |
12 |
6549 |
卖出 |
| 09:42:51 |
10.34 |
116 |
6665 |
卖出 |
| 09:42:54 |
10.35 |
5 |
6670 |
买入 |
| 09:42:57 |
10.36 |
215 |
6885 |
买入 |
| 09:43:06 |
10.36 |
4 |
6889 |
卖出 |
| 09:43:09 |
10.38 |
1 |
6890 |
买入 |
| 09:43:12 |
10.37 |
10 |
6900 |
卖出 |
| 09:43:15 |
10.38 |
53 |
6953 |
卖出 |
| 09:43:18 |
10.38 |
2 |
6955 |
买入 |
| 09:43:21 |
10.37 |
7 |
6962 |
卖出 |
| 09:43:24 |
10.43 |
124 |
7086 |
买入 |
| 09:43:30 |
10.38 |
257 |
7343 |
卖出 |
| 09:43:33 |
10.37 |
4 |
7347 |
卖出 |
| 09:43:36 |
10.38 |
349 |
7696 |
买入 |
| 09:43:39 |
10.38 |
4 |
7700 |
买入 |
| 09:43:42 |
10.38 |
50 |
7750 |
买入 |
| 09:43:45 |
10.38 |
1 |
7751 |
买入 |
| 09:43:48 |
10.38 |
11 |
7762 |
买入 |
| 09:43:51 |
10.38 |
1 |
7763 |
买入 |
| 09:43:54 |
10.38 |
4 |
7767 |
买入 |
| 09:43:57 |
10.38 |
6 |
7773 |
买入 |
| 09:44:00 |
10.38 |
2 |
7775 |
买入 |
| 09:44:03 |
10.38 |
490 |
8265 |
买入 |
| 09:44:06 |
10.45 |
75 |
8340 |
买入 |
| 09:44:09 |
10.41 |
1 |
8341 |
卖出 |
| 09:44:15 |
10.45 |
11 |
8352 |
买入 |
| 09:44:21 |
10.49 |
131 |
8483 |
买入 |
| 09:44:24 |
10.41 |
5 |
8488 |
卖出 |
| 09:44:30 |
10.45 |
6 |
8494 |
买入 |
| 09:44:33 |
10.43 |
1 |
8495 |
卖出 |
| 09:44:36 |
10.43 |
3 |
8498 |
买入 |
| 09:44:42 |
10.43 |
101 |
8599 |
买入 |
| 09:44:45 |
10.43 |
1 |
8600 |
买入 |
| 09:44:57 |
10.41 |
30 |
8630 |
卖出 |
| 09:45:00 |
10.41 |
10 |
8640 |
卖出 |
| 09:45:06 |
10.41 |
4 |
8644 |
买入 |
| 09:45:09 |
10.4 |
13 |
8657 |
卖出 |
| 09:45:12 |
10.41 |
9 |
8666 |
买入 |
| 09:45:18 |
10.4 |
48 |
8714 |
卖出 |
| 09:45:21 |
10.41 |
49 |
8763 |
买入 |
| 09:45:27 |
10.41 |
53 |
8816 |
卖出 |
| 09:45:30 |
10.42 |
1 |
8817 |
卖出 |
| 09:45:33 |
10.43 |
1 |
8818 |
卖出 |
| 09:45:45 |
10.45 |
10 |
8828 |
买入 |
| 09:45:48 |
10.45 |
21 |
8849 |
卖出 |
| 09:45:54 |
10.44 |
3 |
8852 |
卖出 |
| 09:45:57 |
10.44 |
2 |
8854 |
买入 |
| 09:46:00 |
10.44 |
5 |
8859 |
买入 |
| 09:46:03 |
10.45 |
29 |
8888 |
买入 |
| 09:46:06 |
10.45 |
3 |
8891 |
卖出 |
| 09:46:15 |
10.45 |
1 |
8892 |
卖出 |
| 09:46:18 |
10.46 |
18 |
8910 |
买入 |
| 09:46:21 |
10.46 |
11 |
8921 |
卖出 |
| 09:46:33 |
10.46 |
39 |
8960 |
买入 |
| 09:46:36 |
10.46 |
2 |
8962 |
卖出 |
| 09:46:39 |
10.46 |
4 |
8966 |
卖出 |
| 09:46:51 |
10.46 |
6 |
8972 |
买入 |
| 09:47:00 |
10.45 |
1 |
8973 |
买入 |
| 09:47:06 |
10.47 |
21 |
8994 |
买入 |
| 09:47:09 |
10.48 |
1 |
8995 |
买入 |
| 09:47:12 |
10.49 |
61 |
9056 |
买入 |
| 09:47:15 |
10.5 |
1 |
9057 |
买入 |
| 09:47:27 |
10.46 |
47 |
9104 |
卖出 |
| 09:47:30 |
10.46 |
1 |
9105 |
卖出 |
| 09:47:36 |
10.52 |
201 |
9306 |
买入 |
| 09:47:45 |
10.49 |
25 |
9331 |
买入 |
| 09:47:48 |
10.49 |
12 |
9343 |
卖出 |
| 09:47:51 |
10.48 |
39 |
9382 |
买入 |
| 09:48:00 |
10.5 |
32 |
9414 |
买入 |
| 09:48:03 |
10.5 |
82 |
9496 |
卖出 |
| 09:48:06 |
10.5 |
60 |
9556 |
卖出 |
| 09:48:12 |
10.5 |
30 |
9586 |
买入 |
| 09:48:15 |
10.49 |
29 |
9615 |
卖出 |
| 09:48:18 |
10.45 |
83 |
9698 |
卖出 |
| 09:48:21 |
10.45 |
1 |
9699 |
卖出 |
| 09:48:24 |
10.45 |
53 |
9752 |
卖出 |
| 09:48:27 |
10.44 |
16 |
9768 |
买入 |
| 09:48:30 |
10.43 |
7 |
9775 |
买入 |
| 09:48:39 |
10.44 |
4 |
9779 |
买入 |
| 09:48:45 |
10.41 |
84 |
9863 |
卖出 |
| 09:48:48 |
10.41 |
37 |
9900 |
买入 |
| 09:48:51 |
10.41 |
12 |
9912 |
买入 |
| 09:48:54 |
10.41 |
35 |
9947 |
买入 |
| 09:48:57 |
10.41 |
16 |
9963 |
买入 |
| 09:49:00 |
10.43 |
9 |
9972 |
买入 |
| 09:49:03 |
10.43 |
5 |
9977 |
卖出 |
| 09:49:06 |
10.45 |
10 |
9987 |
买入 |
| 09:49:30 |
10.42 |
10 |
9997 |
卖出 |
| 09:49:33 |
10.42 |
5 |
10002 |
买入 |
| 09:49:36 |
10.42 |
6 |
10008 |
卖出 |
| 09:49:42 |
10.42 |
2 |
10010 |
买入 |
| 09:49:45 |
10.42 |
19 |
10029 |
买入 |
| 09:49:48 |
10.41 |
50 |
10079 |
卖出 |
| 09:49:51 |
10.41 |
13 |
10092 |
卖出 |
| 09:50:03 |
10.4 |
2 |
10094 |
卖出 |
| 09:50:06 |
10.41 |
10 |
10104 |
买入 |
| 09:50:09 |
10.42 |
1 |
10105 |
买入 |
| 09:50:12 |
10.42 |
1 |
10106 |
买入 |