鸿合科技[002955]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.58 |
1 |
1 |
集合竞价 |
| 09:15:09 |
16.57 |
19 |
19 |
集合竞价 |
| 09:16:12 |
15 |
130 |
130 |
集合竞价 |
| 09:16:39 |
16.57 |
19 |
19 |
集合竞价 |
| 09:16:57 |
16.57 |
16 |
16 |
集合竞价 |
| 09:18:18 |
16.3 |
6 |
6 |
集合竞价 |
| 09:19:03 |
16.3 |
6 |
6 |
集合竞价 |
| 09:19:39 |
16.3 |
6 |
6 |
集合竞价 |
| 09:19:48 |
16.5 |
6 |
6 |
集合竞价 |
| 09:19:57 |
16.57 |
15 |
15 |
集合竞价 |
| 09:20:09 |
16.57 |
15 |
15 |
集合竞价 |
| 09:20:27 |
16.57 |
25 |
25 |
集合竞价 |
| 09:20:45 |
16.57 |
25 |
25 |
集合竞价 |
| 09:21:12 |
16.57 |
31 |
31 |
集合竞价 |
| 09:21:21 |
16.57 |
41 |
41 |
集合竞价 |
| 09:21:48 |
16.57 |
41 |
41 |
集合竞价 |
| 09:22:06 |
16.57 |
44 |
44 |
集合竞价 |
| 09:22:42 |
16.57 |
44 |
44 |
集合竞价 |
| 09:23:09 |
16.57 |
44 |
44 |
集合竞价 |
| 09:23:18 |
16.57 |
44 |
44 |
集合竞价 |
| 09:23:27 |
16.57 |
44 |
44 |
集合竞价 |
| 09:23:36 |
16.57 |
47 |
47 |
集合竞价 |
| 09:23:54 |
16.57 |
47 |
47 |
集合竞价 |
| 09:24:03 |
16.53 |
47 |
47 |
集合竞价 |
| 09:24:12 |
16.5 |
48 |
48 |
集合竞价 |
| 09:24:30 |
16.5 |
48 |
48 |
集合竞价 |
| 09:24:39 |
16.5 |
88 |
88 |
集合竞价 |
| 09:24:48 |
16.4 |
132 |
132 |
集合竞价 |
| 09:24:57 |
16.4 |
258 |
258 |
集合竞价 |
| 09:25:00 |
16.5 |
288 |
546 |
买入 |
| 09:30:00 |
16.47 |
280 |
826 |
卖出 |
| 09:30:03 |
16.5 |
247 |
1073 |
买入 |
| 09:30:06 |
16.5 |
100 |
1173 |
卖出 |
| 09:30:09 |
16.55 |
19 |
1192 |
买入 |
| 09:30:12 |
16.54 |
90 |
1282 |
买入 |
| 09:30:15 |
16.56 |
82 |
1364 |
买入 |
| 09:30:18 |
16.66 |
191 |
1555 |
买入 |
| 09:30:21 |
16.67 |
15 |
1570 |
买入 |
| 09:30:24 |
16.68 |
19 |
1589 |
买入 |
| 09:30:27 |
16.69 |
16 |
1605 |
卖出 |
| 09:30:30 |
16.68 |
42 |
1647 |
卖出 |
| 09:30:33 |
16.68 |
60 |
1707 |
卖出 |
| 09:30:36 |
16.68 |
9 |
1716 |
卖出 |
| 09:30:39 |
16.68 |
26 |
1742 |
卖出 |
| 09:30:42 |
16.68 |
28 |
1770 |
买入 |
| 09:30:45 |
16.66 |
8 |
1778 |
卖出 |
| 09:30:48 |
16.7 |
41 |
1819 |
买入 |
| 09:30:51 |
16.75 |
17 |
1836 |
买入 |
| 09:30:54 |
16.71 |
21 |
1857 |
卖出 |
| 09:30:57 |
16.76 |
127 |
1984 |
买入 |
| 09:31:00 |
16.74 |
47 |
2031 |
卖出 |
| 09:31:03 |
16.76 |
63 |
2094 |
买入 |
| 09:31:06 |
16.76 |
48 |
2142 |
卖出 |
| 09:31:09 |
16.71 |
133 |
2275 |
卖出 |
| 09:31:12 |
16.81 |
139 |
2414 |
买入 |
| 09:31:15 |
16.74 |
31 |
2445 |
卖出 |
| 09:31:18 |
16.74 |
4 |
2449 |
卖出 |
| 09:31:21 |
16.72 |
13 |
2462 |
卖出 |
| 09:31:24 |
16.75 |
11 |
2473 |
买入 |
| 09:31:27 |
16.75 |
11 |
2484 |
卖出 |
| 09:31:30 |
16.75 |
1 |
2485 |
买入 |
| 09:31:33 |
16.76 |
14 |
2499 |
买入 |
| 09:31:36 |
16.76 |
19 |
2518 |
买入 |
| 09:31:39 |
16.75 |
112 |
2630 |
卖出 |
| 09:31:42 |
16.76 |
22 |
2652 |
买入 |
| 09:31:45 |
16.76 |
10 |
2662 |
卖出 |
| 09:31:48 |
16.81 |
134 |
2796 |
买入 |
| 09:31:51 |
16.83 |
81 |
2877 |
买入 |
| 09:31:54 |
16.85 |
30 |
2907 |
卖出 |
| 09:31:57 |
16.83 |
8 |
2915 |
卖出 |
| 09:32:00 |
16.81 |
76 |
2991 |
卖出 |
| 09:32:03 |
16.8 |
148 |
3139 |
卖出 |
| 09:32:06 |
16.76 |
74 |
3213 |
卖出 |
| 09:32:09 |
16.77 |
19 |
3232 |
买入 |
| 09:32:12 |
16.8 |
65 |
3297 |
买入 |
| 09:32:15 |
16.81 |
49 |
3346 |
买入 |
| 09:32:18 |
16.8 |
16 |
3362 |
卖出 |
| 09:32:21 |
16.81 |
57 |
3419 |
买入 |
| 09:32:24 |
16.8 |
91 |
3510 |
卖出 |
| 09:32:27 |
16.8 |
2 |
3512 |
买入 |
| 09:32:30 |
16.79 |
7 |
3519 |
卖出 |
| 09:32:33 |
16.76 |
16 |
3535 |
卖出 |
| 09:32:36 |
16.76 |
1 |
3536 |
卖出 |
| 09:32:39 |
16.8 |
76 |
3612 |
买入 |
| 09:32:42 |
16.8 |
3 |
3615 |
卖出 |
| 09:32:45 |
16.8 |
24 |
3639 |
卖出 |
| 09:32:48 |
16.76 |
4 |
3643 |
卖出 |
| 09:32:51 |
16.76 |
3 |
3646 |
买入 |
| 09:32:54 |
16.76 |
67 |
3713 |
买入 |
| 09:32:57 |
16.74 |
80 |
3793 |
卖出 |
| 09:33:00 |
16.77 |
16 |
3809 |
买入 |
| 09:33:06 |
16.76 |
40 |
3849 |
卖出 |
| 09:33:09 |
16.74 |
53 |
3902 |
卖出 |
| 09:33:12 |
16.7 |
35 |
3937 |
卖出 |
| 09:33:15 |
16.7 |
28 |
3965 |
卖出 |
| 09:33:18 |
16.74 |
5 |
3970 |
买入 |
| 09:33:21 |
16.74 |
10 |
3980 |
买入 |
| 09:33:24 |
16.74 |
12 |
3992 |
买入 |
| 09:33:27 |
16.71 |
1 |
3993 |
卖出 |
| 09:33:30 |
16.73 |
4 |
3997 |
买入 |
| 09:33:33 |
16.71 |
42 |
4039 |
卖出 |
| 09:33:36 |
16.71 |
11 |
4050 |
买入 |
| 09:33:39 |
16.7 |
4 |
4054 |
买入 |
| 09:33:42 |
16.7 |
2 |
4056 |
买入 |
| 09:33:45 |
16.7 |
1 |
4057 |
买入 |
| 09:33:48 |
16.71 |
8 |
4065 |
买入 |
| 09:33:51 |
16.71 |
21 |
4086 |
买入 |
| 09:33:54 |
16.7 |
4 |
4090 |
卖出 |
| 09:33:57 |
16.69 |
2 |
4092 |
卖出 |
| 09:34:00 |
16.7 |
7 |
4099 |
买入 |
| 09:34:03 |
16.7 |
2 |
4101 |
买入 |
| 09:34:09 |
16.7 |
7 |
4108 |
买入 |
| 09:34:12 |
16.7 |
1 |
4109 |
买入 |
| 09:34:15 |
16.69 |
10 |
4119 |
卖出 |
| 09:34:21 |
16.67 |
3 |
4122 |
买入 |
| 09:34:27 |
16.69 |
10 |
4132 |
买入 |
| 09:34:30 |
16.68 |
5 |
4137 |
卖出 |
| 09:34:33 |
16.69 |
4 |
4141 |
买入 |
| 09:34:36 |
16.7 |
90 |
4231 |
买入 |
| 09:34:39 |
16.69 |
10 |
4241 |
卖出 |
| 09:34:42 |
16.69 |
2 |
4243 |
卖出 |
| 09:34:48 |
16.69 |
12 |
4255 |
卖出 |
| 09:34:51 |
16.69 |
13 |
4268 |
卖出 |
| 09:34:54 |
16.7 |
21 |
4289 |
买入 |
| 09:35:00 |
16.69 |
2 |
4291 |
卖出 |
| 09:35:06 |
16.7 |
2 |
4293 |
买入 |
| 09:35:09 |
16.7 |
2 |
4295 |
买入 |
| 09:35:12 |
16.7 |
1 |
4296 |
买入 |
| 09:35:15 |
16.69 |
5 |
4301 |
卖出 |
| 09:35:18 |
16.7 |
3 |
4304 |
买入 |
| 09:35:21 |
16.69 |
11 |
4315 |
卖出 |
| 09:35:24 |
16.68 |
6 |
4321 |
卖出 |
| 09:35:27 |
16.68 |
6 |
4327 |
卖出 |
| 09:35:30 |
16.69 |
4 |
4331 |
买入 |
| 09:35:36 |
16.69 |
5 |
4336 |
买入 |
| 09:35:39 |
16.68 |
3 |
4339 |
卖出 |
| 09:35:42 |
16.66 |
7 |
4346 |
卖出 |
| 09:35:45 |
16.66 |
20 |
4366 |
卖出 |
| 09:35:51 |
16.62 |
20 |
4386 |
卖出 |
| 09:35:54 |
16.62 |
8 |
4394 |
卖出 |
| 09:35:57 |
16.62 |
2 |
4396 |
卖出 |
| 09:36:00 |
16.62 |
9 |
4405 |
卖出 |
| 09:36:03 |
16.62 |
108 |
4513 |
卖出 |
| 09:36:06 |
16.65 |
28 |
4541 |
买入 |
| 09:36:09 |
16.65 |
27 |
4568 |
卖出 |
| 09:36:12 |
16.66 |
4 |
4572 |
买入 |
| 09:36:15 |
16.62 |
7 |
4579 |
卖出 |
| 09:36:18 |
16.66 |
10 |
4589 |
买入 |
| 09:36:21 |
16.67 |
14 |
4603 |
买入 |
| 09:36:24 |
16.62 |
6 |
4609 |
卖出 |
| 09:36:27 |
16.62 |
20 |
4629 |
买入 |
| 09:36:33 |
16.61 |
26 |
4655 |
卖出 |
| 09:36:36 |
16.62 |
9 |
4664 |
卖出 |
| 09:36:39 |
16.63 |
1 |
4665 |
买入 |
| 09:36:42 |
16.6 |
49 |
4714 |
卖出 |
| 09:36:45 |
16.64 |
1 |
4715 |
买入 |
| 09:36:51 |
16.6 |
51 |
4766 |
卖出 |
| 09:36:54 |
16.62 |
5 |
4771 |
买入 |
| 09:36:57 |
16.6 |
155 |
4926 |
卖出 |
| 09:37:00 |
16.6 |
69 |
4995 |
买入 |
| 09:37:03 |
16.59 |
2 |
4997 |
卖出 |
| 09:37:06 |
16.62 |
356 |
5353 |
买入 |
| 09:37:09 |
16.64 |
3 |
5356 |
买入 |
| 09:37:12 |
16.64 |
26 |
5382 |
买入 |
| 09:37:15 |
16.64 |
1 |
5383 |
买入 |
| 09:37:21 |
16.64 |
22 |
5405 |
买入 |
| 09:37:24 |
16.64 |
5 |
5410 |
买入 |
| 09:37:30 |
16.65 |
3 |
5413 |
买入 |
| 09:37:39 |
16.66 |
20 |
5433 |
买入 |
| 09:37:42 |
16.64 |
41 |
5474 |
卖出 |
| 09:37:45 |
16.64 |
43 |
5517 |
买入 |
| 09:37:48 |
16.63 |
88 |
5605 |
卖出 |
| 09:37:51 |
16.63 |
38 |
5643 |
买入 |
| 09:37:54 |
16.65 |
2 |
5645 |
买入 |
| 09:37:57 |
16.64 |
9 |
5654 |
卖出 |
| 09:38:00 |
16.65 |
2 |
5656 |
买入 |
| 09:38:06 |
16.64 |
27 |
5683 |
卖出 |
| 09:38:09 |
16.63 |
19 |
5702 |
卖出 |
| 09:38:12 |
16.62 |
4 |
5706 |
卖出 |
| 09:38:15 |
16.63 |
20 |
5726 |
买入 |
| 09:38:18 |
16.6 |
1 |
5727 |
卖出 |
| 09:38:24 |
16.62 |
4 |
5731 |
买入 |
| 09:38:30 |
16.63 |
2 |
5733 |
买入 |
| 09:38:39 |
16.63 |
2 |
5735 |
买入 |
| 09:38:48 |
16.63 |
8 |
5743 |
买入 |
| 09:38:51 |
16.63 |
12 |
5755 |
买入 |
| 09:38:57 |
16.62 |
1 |
5756 |
卖出 |
| 09:39:00 |
16.62 |
10 |
5766 |
卖出 |
| 09:39:03 |
16.6 |
28 |
5794 |
卖出 |
| 09:39:06 |
16.6 |
36 |
5830 |
卖出 |
| 09:39:09 |
16.6 |
29 |
5859 |
卖出 |
| 09:39:12 |
16.58 |
3 |
5862 |
卖出 |
| 09:39:15 |
16.58 |
11 |
5873 |
卖出 |
| 09:39:18 |
16.58 |
3 |
5876 |
卖出 |
| 09:39:21 |
16.58 |
24 |
5900 |
卖出 |
| 09:39:24 |
16.58 |
39 |
5939 |
卖出 |
| 09:39:30 |
16.58 |
4 |
5943 |
卖出 |
| 09:39:33 |
16.59 |
30 |
5973 |
买入 |
| 09:39:36 |
16.59 |
21 |
5994 |
买入 |
| 09:39:45 |
16.58 |
5 |
5999 |
卖出 |
| 09:39:48 |
16.59 |
3 |
6002 |
卖出 |
| 09:39:51 |
16.59 |
9 |
6011 |
卖出 |
| 09:39:54 |
16.6 |
4 |
6015 |
买入 |
| 09:39:57 |
16.6 |
1 |
6016 |
买入 |
| 09:40:00 |
16.6 |
2 |
6018 |
买入 |
| 09:40:03 |
16.59 |
14 |
6032 |
卖出 |
| 09:40:06 |
16.59 |
1 |
6033 |
买入 |
| 09:40:09 |
16.59 |
3 |
6036 |
买入 |
| 09:40:12 |
16.59 |
24 |
6060 |
买入 |
| 09:40:18 |
16.6 |
15 |
6075 |
买入 |
| 09:40:21 |
16.59 |
5 |
6080 |
卖出 |
| 09:40:24 |
16.6 |
9 |
6089 |
买入 |
| 09:40:27 |
16.6 |
14 |
6103 |
买入 |
| 09:40:30 |
16.6 |
17 |
6120 |
买入 |
| 09:40:36 |
16.59 |
3 |
6123 |
卖出 |
| 09:40:39 |
16.6 |
96 |
6219 |
买入 |
| 09:40:48 |
16.58 |
2 |
6221 |
卖出 |
| 09:40:51 |
16.59 |
2 |
6223 |
买入 |
| 09:40:57 |
16.59 |
31 |
6254 |
买入 |
| 09:41:00 |
16.59 |
6 |
6260 |
买入 |
| 09:41:06 |
16.58 |
6 |
6266 |
卖出 |
| 09:41:09 |
16.58 |
4 |
6270 |
卖出 |
| 09:41:12 |
16.57 |
50 |
6320 |
卖出 |
| 09:41:15 |
16.55 |
188 |
6508 |
卖出 |
| 09:41:18 |
16.55 |
62 |
6570 |
卖出 |
| 09:41:27 |
16.59 |
167 |
6737 |
买入 |
| 09:41:30 |
16.61 |
86 |
6823 |
买入 |
| 09:41:33 |
16.61 |
1 |
6824 |
买入 |
| 09:41:36 |
16.6 |
2 |
6826 |
卖出 |
| 09:41:45 |
16.55 |
8 |
6834 |
卖出 |
| 09:41:48 |
16.59 |
24 |
6858 |
买入 |
| 09:41:51 |
16.56 |
5 |
6863 |
卖出 |
| 09:41:54 |
16.56 |
32 |
6895 |
卖出 |
| 09:41:57 |
16.56 |
3 |
6898 |
卖出 |
| 09:42:00 |
16.62 |
18 |
6916 |
买入 |
| 09:42:03 |
16.57 |
17 |
6933 |
卖出 |
| 09:42:06 |
16.57 |
8 |
6941 |
买入 |
| 09:42:12 |
16.56 |
26 |
6967 |
卖出 |
| 09:42:27 |
16.6 |
10 |
6977 |
买入 |
| 09:42:30 |
16.6 |
2 |
6979 |
买入 |
| 09:42:39 |
16.59 |
2 |
6981 |
买入 |
| 09:42:42 |
16.59 |
13 |
6994 |
买入 |
| 09:42:48 |
16.6 |
15 |
7009 |
买入 |
| 09:42:51 |
16.6 |
44 |
7053 |
买入 |
| 09:42:54 |
16.6 |
36 |
7089 |
买入 |
| 09:43:00 |
16.61 |
2 |
7091 |
买入 |
| 09:43:09 |
16.6 |
27 |
7118 |
卖出 |
| 09:43:15 |
16.6 |
77 |
7195 |
买入 |
| 09:43:18 |
16.61 |
10 |
7205 |
买入 |
| 09:43:21 |
16.61 |
24 |
7229 |
买入 |
| 09:43:27 |
16.59 |
15 |
7244 |
卖出 |
| 09:43:36 |
16.61 |
12 |
7256 |
买入 |
| 09:43:39 |
16.62 |
4 |
7260 |
买入 |
| 09:43:51 |
16.62 |
1 |
7261 |
买入 |
| 09:43:54 |
16.62 |
2 |
7263 |
买入 |
| 09:44:00 |
16.61 |
3 |
7266 |
卖出 |
| 09:44:03 |
16.62 |
29 |
7295 |
买入 |
| 09:44:06 |
16.64 |
182 |
7477 |
买入 |
| 09:44:09 |
16.65 |
20 |
7497 |
买入 |
| 09:44:12 |
16.68 |
27 |
7524 |
买入 |
| 09:44:15 |
16.68 |
30 |
7554 |
买入 |
| 09:44:18 |
16.68 |
2 |
7556 |
买入 |
| 09:44:21 |
16.64 |
25 |
7581 |
卖出 |
| 09:44:24 |
16.68 |
17 |
7598 |
买入 |
| 09:44:27 |
16.7 |
54 |
7652 |
买入 |
| 09:44:30 |
16.68 |
25 |
7677 |
卖出 |
| 09:44:36 |
16.71 |
20 |
7697 |
买入 |
| 09:44:39 |
16.69 |
74 |
7771 |
卖出 |
| 09:44:42 |
16.69 |
1 |
7772 |
买入 |
| 09:44:45 |
16.69 |
31 |
7803 |
买入 |
| 09:44:48 |
16.7 |
25 |
7828 |
卖出 |
| 09:44:51 |
16.7 |
30 |
7858 |
卖出 |
| 09:44:57 |
16.7 |
5 |
7863 |
卖出 |
| 09:45:00 |
16.7 |
35 |
7898 |
买入 |
| 09:45:06 |
16.69 |
9 |
7907 |
卖出 |
| 09:45:09 |
16.76 |
20 |
7927 |
买入 |
| 09:45:15 |
16.69 |
1 |
7928 |
卖出 |
| 09:45:21 |
16.73 |
1 |
7929 |
买入 |
| 09:45:24 |
16.69 |
4 |
7933 |
卖出 |
| 09:45:33 |
16.72 |
2 |
7935 |
卖出 |
| 09:45:42 |
16.73 |
18 |
7953 |
买入 |
| 09:45:45 |
16.71 |
18 |
7971 |
卖出 |
| 09:45:48 |
16.71 |
2 |
7973 |
卖出 |
| 09:45:51 |
16.72 |
3 |
7976 |
买入 |
| 09:45:54 |
16.72 |
2 |
7978 |
买入 |
| 09:45:57 |
16.72 |
6 |
7984 |
买入 |
| 09:46:00 |
16.72 |
2 |
7986 |
买入 |
| 09:46:03 |
16.71 |
1 |
7987 |
卖出 |
| 09:46:06 |
16.72 |
22 |
8009 |
买入 |
| 09:46:09 |
16.72 |
3 |
8012 |
买入 |
| 09:46:15 |
16.71 |
1 |
8013 |
卖出 |
| 09:46:18 |
16.72 |
20 |
8033 |
买入 |
| 09:46:21 |
16.72 |
5 |
8038 |
买入 |
| 09:46:24 |
16.72 |
2 |
8040 |
卖出 |
| 09:46:27 |
16.72 |
7 |
8047 |
卖出 |
| 09:46:30 |
16.71 |
16 |
8063 |
卖出 |
| 09:46:36 |
16.71 |
23 |
8086 |
买入 |
| 09:46:39 |
16.72 |
27 |
8113 |
买入 |
| 09:46:48 |
16.7 |
44 |
8157 |
卖出 |
| 09:46:51 |
16.71 |
2 |
8159 |
买入 |