华力创通[300045]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.03 |
9 |
9 |
集合竞价 |
| 09:15:12 |
6.98 |
9 |
9 |
集合竞价 |
| 09:15:21 |
6.98 |
11 |
11 |
集合竞价 |
| 09:16:06 |
6.97 |
11 |
11 |
集合竞价 |
| 09:17:00 |
6.95 |
17 |
17 |
集合竞价 |
| 09:17:09 |
6.94 |
167 |
167 |
集合竞价 |
| 09:17:18 |
6.94 |
167 |
167 |
集合竞价 |
| 09:17:36 |
6.94 |
172 |
172 |
集合竞价 |
| 09:17:45 |
6.94 |
174 |
174 |
集合竞价 |
| 09:18:12 |
6.95 |
24 |
24 |
集合竞价 |
| 09:19:15 |
6.95 |
26 |
26 |
集合竞价 |
| 09:19:51 |
6.95 |
32 |
32 |
集合竞价 |
| 09:20:57 |
6.95 |
36 |
36 |
集合竞价 |
| 09:21:06 |
6.95 |
36 |
36 |
集合竞价 |
| 09:21:42 |
6.95 |
67 |
67 |
集合竞价 |
| 09:21:51 |
6.95 |
91 |
91 |
集合竞价 |
| 09:22:36 |
6.95 |
96 |
96 |
集合竞价 |
| 09:23:48 |
6.95 |
97 |
97 |
集合竞价 |
| 09:24:24 |
6.94 |
194 |
194 |
集合竞价 |
| 09:24:42 |
6.94 |
197 |
197 |
集合竞价 |
| 09:24:51 |
6.94 |
217 |
217 |
集合竞价 |
| 09:25:00 |
6.92 |
288 |
288 |
集合竞价 |
| 09:25:03 |
6.94 |
533 |
821 |
买入 |
| 09:30:03 |
6.92 |
160 |
981 |
卖出 |
| 09:30:06 |
6.85 |
115 |
1096 |
卖出 |
| 09:30:09 |
6.82 |
72 |
1168 |
卖出 |
| 09:30:12 |
6.83 |
164 |
1332 |
买入 |
| 09:30:15 |
6.83 |
152 |
1484 |
卖出 |
| 09:30:18 |
6.83 |
161 |
1645 |
卖出 |
| 09:30:21 |
6.84 |
31 |
1676 |
买入 |
| 09:30:24 |
6.79 |
35 |
1711 |
卖出 |
| 09:30:27 |
6.79 |
39 |
1750 |
卖出 |
| 09:30:30 |
6.79 |
10 |
1760 |
买入 |
| 09:30:33 |
6.77 |
13 |
1773 |
卖出 |
| 09:30:36 |
6.76 |
15 |
1788 |
卖出 |
| 09:30:39 |
6.77 |
18 |
1806 |
买入 |
| 09:30:45 |
6.76 |
99 |
1905 |
卖出 |
| 09:30:48 |
6.82 |
321 |
2226 |
买入 |
| 09:30:51 |
6.79 |
10 |
2236 |
卖出 |
| 09:30:54 |
6.79 |
104 |
2340 |
卖出 |
| 09:30:57 |
6.8 |
7 |
2347 |
买入 |
| 09:31:00 |
6.8 |
95 |
2442 |
卖出 |
| 09:31:03 |
6.8 |
1 |
2443 |
买入 |
| 09:31:09 |
6.78 |
9 |
2452 |
卖出 |
| 09:31:12 |
6.78 |
9 |
2461 |
卖出 |
| 09:31:15 |
6.78 |
26 |
2487 |
卖出 |
| 09:31:18 |
6.78 |
120 |
2607 |
卖出 |
| 09:31:21 |
6.79 |
249 |
2856 |
买入 |
| 09:31:27 |
6.79 |
36 |
2892 |
卖出 |
| 09:31:33 |
6.8 |
89 |
2981 |
买入 |
| 09:31:39 |
6.8 |
3 |
2984 |
卖出 |
| 09:31:42 |
6.8 |
8 |
2992 |
卖出 |
| 09:31:45 |
6.82 |
24 |
3016 |
买入 |
| 09:31:51 |
6.82 |
64 |
3080 |
买入 |
| 09:31:54 |
6.8 |
6 |
3086 |
卖出 |
| 09:31:57 |
6.8 |
24 |
3110 |
卖出 |
| 09:32:00 |
6.8 |
95 |
3205 |
卖出 |
| 09:32:03 |
6.82 |
38 |
3243 |
买入 |
| 09:32:06 |
6.79 |
430 |
3673 |
卖出 |
| 09:32:09 |
6.82 |
710 |
4383 |
买入 |
| 09:32:12 |
6.78 |
102 |
4485 |
卖出 |
| 09:32:15 |
6.78 |
34 |
4519 |
卖出 |
| 09:32:18 |
6.79 |
27 |
4546 |
买入 |
| 09:32:21 |
6.78 |
12 |
4558 |
卖出 |
| 09:32:24 |
6.77 |
97 |
4655 |
卖出 |
| 09:32:27 |
6.77 |
221 |
4876 |
卖出 |
| 09:32:30 |
6.79 |
78 |
4954 |
买入 |
| 09:32:33 |
6.78 |
55 |
5009 |
卖出 |
| 09:32:36 |
6.78 |
7 |
5016 |
买入 |
| 09:32:39 |
6.78 |
10 |
5026 |
卖出 |
| 09:32:54 |
6.79 |
43 |
5069 |
买入 |
| 09:32:57 |
6.79 |
2 |
5071 |
卖出 |
| 09:33:00 |
6.79 |
6 |
5077 |
卖出 |
| 09:33:03 |
6.82 |
52 |
5129 |
买入 |
| 09:33:06 |
6.8 |
14 |
5143 |
卖出 |
| 09:33:09 |
6.81 |
200 |
5343 |
买入 |
| 09:33:15 |
6.81 |
7 |
5350 |
买入 |
| 09:33:18 |
6.82 |
65 |
5415 |
买入 |
| 09:33:21 |
6.82 |
127 |
5542 |
卖出 |
| 09:33:24 |
6.82 |
89 |
5631 |
卖出 |
| 09:33:27 |
6.81 |
3 |
5634 |
卖出 |
| 09:33:30 |
6.82 |
93 |
5727 |
买入 |
| 09:33:36 |
6.83 |
11 |
5738 |
买入 |
| 09:33:51 |
6.83 |
4 |
5742 |
卖出 |
| 09:33:57 |
6.84 |
8 |
5750 |
买入 |
| 09:34:00 |
6.84 |
82 |
5832 |
卖出 |
| 09:34:03 |
6.83 |
34 |
5866 |
卖出 |
| 09:34:06 |
6.82 |
26 |
5892 |
卖出 |
| 09:34:09 |
6.82 |
34 |
5926 |
卖出 |
| 09:34:12 |
6.82 |
23 |
5949 |
买入 |
| 09:34:15 |
6.82 |
8 |
5957 |
买入 |
| 09:34:18 |
6.82 |
11 |
5968 |
买入 |
| 09:34:24 |
6.81 |
87 |
6055 |
卖出 |
| 09:34:27 |
6.81 |
35 |
6090 |
卖出 |
| 09:34:30 |
6.81 |
7 |
6097 |
买入 |
| 09:34:36 |
6.8 |
2 |
6099 |
卖出 |
| 09:34:39 |
6.8 |
2 |
6101 |
卖出 |
| 09:34:45 |
6.81 |
54 |
6155 |
买入 |
| 09:34:48 |
6.81 |
13 |
6168 |
卖出 |
| 09:35:03 |
6.81 |
47 |
6215 |
卖出 |
| 09:35:09 |
6.82 |
20 |
6235 |
卖出 |
| 09:35:18 |
6.81 |
2 |
6237 |
卖出 |
| 09:35:21 |
6.81 |
1 |
6238 |
卖出 |
| 09:35:27 |
6.81 |
1 |
6239 |
卖出 |
| 09:35:33 |
6.81 |
2 |
6241 |
卖出 |
| 09:35:36 |
6.83 |
28 |
6269 |
买入 |
| 09:35:39 |
6.82 |
8 |
6277 |
卖出 |
| 09:35:51 |
6.82 |
16 |
6293 |
买入 |
| 09:35:54 |
6.82 |
21 |
6314 |
卖出 |
| 09:35:57 |
6.82 |
33 |
6347 |
卖出 |
| 09:36:00 |
6.82 |
77 |
6424 |
卖出 |
| 09:36:03 |
6.81 |
3 |
6427 |
卖出 |
| 09:36:06 |
6.82 |
70 |
6497 |
买入 |
| 09:36:09 |
6.82 |
7 |
6504 |
卖出 |
| 09:36:18 |
6.82 |
1 |
6505 |
买入 |
| 09:36:27 |
6.82 |
15 |
6520 |
买入 |
| 09:36:30 |
6.86 |
500 |
7020 |
买入 |
| 09:36:39 |
6.84 |
40 |
7060 |
卖出 |
| 09:36:42 |
6.84 |
20 |
7080 |
卖出 |
| 09:36:45 |
6.83 |
2 |
7082 |
卖出 |
| 09:36:48 |
6.83 |
31 |
7113 |
卖出 |
| 09:36:51 |
6.83 |
10 |
7123 |
买入 |
| 09:36:54 |
6.84 |
40 |
7163 |
买入 |
| 09:37:00 |
6.83 |
13 |
7176 |
买入 |
| 09:37:06 |
6.83 |
7 |
7183 |
卖出 |
| 09:37:15 |
6.83 |
26 |
7209 |
买入 |
| 09:37:21 |
6.86 |
294 |
7503 |
买入 |
| 09:37:24 |
6.86 |
29 |
7532 |
卖出 |
| 09:37:27 |
6.86 |
329 |
7861 |
卖出 |
| 09:37:33 |
6.86 |
47 |
7908 |
买入 |
| 09:37:36 |
6.86 |
3 |
7911 |
卖出 |
| 09:37:39 |
6.86 |
1 |
7912 |
卖出 |
| 09:37:42 |
6.86 |
1 |
7913 |
买入 |
| 09:38:06 |
6.88 |
30 |
7943 |
买入 |
| 09:38:09 |
6.87 |
32 |
7975 |
卖出 |
| 09:38:12 |
6.87 |
4 |
7979 |
卖出 |
| 09:38:15 |
6.87 |
17 |
7996 |
卖出 |
| 09:38:21 |
6.87 |
2 |
7998 |
卖出 |
| 09:38:27 |
6.87 |
215 |
8213 |
卖出 |
| 09:38:30 |
6.87 |
6 |
8219 |
卖出 |
| 09:38:33 |
6.87 |
171 |
8390 |
卖出 |
| 09:38:36 |
6.87 |
12 |
8402 |
卖出 |
| 09:38:39 |
6.87 |
12 |
8414 |
卖出 |
| 09:38:45 |
6.88 |
10 |
8424 |
买入 |
| 09:38:51 |
6.88 |
109 |
8533 |
买入 |
| 09:38:54 |
6.88 |
30 |
8563 |
卖出 |
| 09:38:57 |
6.88 |
55 |
8618 |
卖出 |
| 09:39:03 |
6.88 |
13 |
8631 |
卖出 |
| 09:39:09 |
6.88 |
9 |
8640 |
买入 |
| 09:39:12 |
6.87 |
5 |
8645 |
卖出 |
| 09:39:18 |
6.88 |
19 |
8664 |
买入 |
| 09:39:21 |
6.87 |
35 |
8699 |
卖出 |
| 09:39:24 |
6.87 |
32 |
8731 |
卖出 |
| 09:39:27 |
6.87 |
5 |
8736 |
卖出 |
| 09:39:30 |
6.87 |
33 |
8769 |
卖出 |
| 09:39:33 |
6.87 |
2 |
8771 |
买入 |
| 09:39:36 |
6.87 |
19 |
8790 |
买入 |
| 09:39:39 |
6.87 |
4 |
8794 |
买入 |
| 09:39:51 |
6.88 |
52 |
8846 |
买入 |
| 09:39:57 |
6.87 |
7 |
8853 |
卖出 |
| 09:40:06 |
6.88 |
100 |
8953 |
买入 |
| 09:40:09 |
6.86 |
52 |
9005 |
卖出 |
| 09:40:12 |
6.86 |
79 |
9084 |
卖出 |
| 09:40:15 |
6.86 |
1 |
9085 |
卖出 |
| 09:40:21 |
6.86 |
3 |
9088 |
卖出 |
| 09:40:24 |
6.86 |
9 |
9097 |
卖出 |
| 09:40:27 |
6.87 |
112 |
9209 |
买入 |
| 09:40:30 |
6.86 |
17 |
9226 |
卖出 |
| 09:40:39 |
6.86 |
3 |
9229 |
卖出 |
| 09:40:42 |
6.86 |
27 |
9256 |
买入 |
| 09:40:45 |
6.87 |
49 |
9305 |
买入 |
| 09:40:48 |
6.86 |
22 |
9327 |
卖出 |
| 09:40:51 |
6.86 |
5 |
9332 |
卖出 |
| 09:40:54 |
6.87 |
20 |
9352 |
买入 |
| 09:41:00 |
6.88 |
19 |
9371 |
买入 |
| 09:41:03 |
6.87 |
2 |
9373 |
卖出 |
| 09:41:06 |
6.87 |
5 |
9378 |
卖出 |
| 09:41:27 |
6.87 |
10 |
9388 |
买入 |
| 09:41:30 |
6.87 |
2 |
9390 |
买入 |
| 09:41:45 |
6.87 |
35 |
9425 |
卖出 |
| 09:42:12 |
6.86 |
1 |
9426 |
卖出 |
| 09:42:18 |
6.86 |
40 |
9466 |
卖出 |
| 09:42:24 |
6.86 |
31 |
9497 |
卖出 |
| 09:42:33 |
6.85 |
42 |
9539 |
卖出 |
| 09:42:36 |
6.85 |
1 |
9540 |
卖出 |
| 09:42:51 |
6.86 |
59 |
9599 |
买入 |
| 09:43:03 |
6.86 |
41 |
9640 |
卖出 |
| 09:43:18 |
6.86 |
8 |
9648 |
买入 |
| 09:43:21 |
6.86 |
50 |
9698 |
买入 |
| 09:43:36 |
6.86 |
2 |
9700 |
买入 |
| 09:43:42 |
6.86 |
12 |
9712 |
买入 |
| 09:44:12 |
6.87 |
79 |
9791 |
买入 |
| 09:44:15 |
6.88 |
44 |
9835 |
买入 |
| 09:44:18 |
6.9 |
643 |
10478 |
买入 |
| 09:44:21 |
6.86 |
161 |
10639 |
卖出 |
| 09:44:24 |
6.89 |
12 |
10651 |
卖出 |
| 09:44:42 |
6.92 |
459 |
11110 |
买入 |
| 09:44:45 |
6.92 |
9 |
11119 |
买入 |
| 09:44:51 |
6.9 |
4 |
11123 |
卖出 |
| 09:44:57 |
6.91 |
64 |
11187 |
卖出 |
| 09:45:00 |
6.92 |
2 |
11189 |
买入 |
| 09:45:03 |
6.93 |
68 |
11257 |
买入 |
| 09:45:06 |
6.92 |
1 |
11258 |
卖出 |
| 09:45:09 |
6.92 |
3 |
11261 |
卖出 |
| 09:45:12 |
6.93 |
305 |
11566 |
买入 |
| 09:45:15 |
6.91 |
118 |
11684 |
卖出 |
| 09:45:18 |
6.93 |
750 |
12434 |
买入 |
| 09:45:21 |
6.94 |
160 |
12594 |
买入 |
| 09:45:24 |
6.94 |
41 |
12635 |
买入 |
| 09:45:30 |
6.95 |
25 |
12660 |
买入 |
| 09:45:36 |
6.94 |
11 |
12671 |
卖出 |
| 09:45:39 |
6.95 |
30 |
12701 |
买入 |
| 09:45:42 |
6.95 |
54 |
12755 |
买入 |
| 09:45:45 |
6.94 |
5 |
12760 |
卖出 |
| 09:45:48 |
6.95 |
10 |
12770 |
卖出 |
| 09:45:51 |
6.96 |
18 |
12788 |
买入 |
| 09:45:54 |
6.97 |
22 |
12810 |
买入 |
| 09:45:57 |
6.97 |
7 |
12817 |
买入 |
| 09:46:00 |
6.96 |
5 |
12822 |
卖出 |
| 09:46:03 |
6.96 |
35 |
12857 |
卖出 |
| 09:46:06 |
6.96 |
37 |
12894 |
卖出 |
| 09:46:09 |
6.96 |
10 |
12904 |
买入 |
| 09:46:12 |
6.97 |
81 |
12985 |
买入 |
| 09:46:15 |
6.95 |
5 |
12990 |
卖出 |
| 09:46:18 |
6.95 |
35 |
13025 |
卖出 |
| 09:46:21 |
6.95 |
13 |
13038 |
卖出 |
| 09:46:24 |
6.95 |
22 |
13060 |
卖出 |
| 09:46:27 |
6.95 |
30 |
13090 |
买入 |
| 09:46:33 |
6.93 |
700 |
13790 |
卖出 |
| 09:46:42 |
6.93 |
13 |
13803 |
卖出 |
| 09:46:48 |
6.93 |
38 |
13841 |
买入 |
| 09:47:00 |
6.93 |
10 |
13851 |
卖出 |
| 09:47:09 |
6.93 |
20 |
13871 |
卖出 |
| 09:47:12 |
6.94 |
22 |
13893 |
买入 |
| 09:47:15 |
6.93 |
108 |
14001 |
卖出 |
| 09:47:18 |
6.95 |
129 |
14130 |
买入 |
| 09:47:21 |
6.94 |
5 |
14135 |
卖出 |
| 09:47:24 |
6.94 |
55 |
14190 |
卖出 |
| 09:47:27 |
6.95 |
23 |
14213 |
卖出 |
| 09:47:30 |
6.96 |
104 |
14317 |
买入 |
| 09:47:33 |
6.96 |
30 |
14347 |
卖出 |
| 09:47:36 |
6.96 |
1 |
14348 |
卖出 |
| 09:47:45 |
6.97 |
35 |
14383 |
买入 |
| 09:47:48 |
6.96 |
30 |
14413 |
卖出 |
| 09:47:51 |
6.96 |
18 |
14431 |
卖出 |
| 09:47:54 |
6.97 |
137 |
14568 |
买入 |
| 09:48:06 |
6.96 |
173 |
14741 |
卖出 |
| 09:48:09 |
6.95 |
29 |
14770 |
卖出 |
| 09:48:15 |
6.95 |
26 |
14796 |
卖出 |
| 09:48:18 |
6.94 |
26 |
14822 |
卖出 |
| 09:48:24 |
6.96 |
184 |
15006 |
买入 |
| 09:48:30 |
6.94 |
19 |
15025 |
卖出 |
| 09:48:33 |
6.93 |
5 |
15030 |
卖出 |
| 09:48:36 |
6.94 |
26 |
15056 |
买入 |
| 09:48:39 |
6.96 |
3 |
15059 |
买入 |
| 09:48:42 |
6.96 |
3 |
15062 |
卖出 |
| 09:49:00 |
6.96 |
7 |
15069 |
买入 |
| 09:49:03 |
6.96 |
10 |
15079 |
买入 |
| 09:49:06 |
6.95 |
11 |
15090 |
卖出 |
| 09:49:09 |
6.96 |
10 |
15100 |
买入 |
| 09:49:18 |
6.95 |
31 |
15131 |
卖出 |
| 09:49:27 |
6.96 |
118 |
15249 |
买入 |
| 09:49:30 |
6.97 |
13 |
15262 |
买入 |
| 09:49:39 |
6.96 |
60 |
15322 |
卖出 |
| 09:49:48 |
6.96 |
10 |
15332 |
卖出 |
| 09:49:51 |
6.97 |
190 |
15522 |
买入 |
| 09:49:57 |
6.96 |
66 |
15588 |
卖出 |
| 09:50:06 |
6.98 |
10 |
15598 |
买入 |
| 09:50:09 |
6.98 |
45 |
15643 |
买入 |
| 09:50:12 |
6.98 |
73 |
15716 |
买入 |
| 09:50:15 |
6.98 |
9 |
15725 |
买入 |
| 09:50:18 |
7 |
123 |
15848 |
买入 |
| 09:50:24 |
7 |
135 |
15983 |
买入 |
| 09:50:27 |
6.99 |
76 |
16059 |
卖出 |
| 09:50:30 |
7.01 |
110 |
16169 |
买入 |
| 09:50:33 |
7 |
24 |
16193 |
卖出 |
| 09:50:36 |
7 |
95 |
16288 |
卖出 |
| 09:50:39 |
7 |
6 |
16294 |
买入 |
| 09:50:42 |
6.99 |
31 |
16325 |
卖出 |
| 09:50:45 |
7.02 |
258 |
16583 |
买入 |
| 09:50:48 |
6.99 |
9 |
16592 |
卖出 |
| 09:50:51 |
7 |
157 |
16749 |
买入 |
| 09:51:00 |
7.01 |
8 |
16757 |
买入 |
| 09:51:03 |
7.02 |
40 |
16797 |
买入 |
| 09:51:06 |
7.02 |
60 |
16857 |
买入 |
| 09:51:09 |
7.01 |
12 |
16869 |
卖出 |
| 09:51:15 |
7.02 |
26 |
16895 |
买入 |
| 09:51:21 |
7.01 |
1 |
16896 |
卖出 |
| 09:51:24 |
7.02 |
31 |
16927 |
买入 |
| 09:51:30 |
7.03 |
72 |
16999 |
买入 |
| 09:51:33 |
7.01 |
3 |
17002 |
卖出 |
| 09:51:36 |
7.02 |
18 |
17020 |
买入 |
| 09:51:39 |
7.02 |
5 |
17025 |
卖出 |
| 09:51:45 |
7.03 |
62 |
17087 |
买入 |
| 09:51:51 |
7.03 |
37 |
17124 |
买入 |
| 09:51:54 |
7.03 |
10 |
17134 |
卖出 |
| 09:51:57 |
7.03 |
340 |
17474 |
卖出 |
| 09:52:00 |
7.03 |
16 |
17490 |
买入 |
| 09:52:03 |
7.03 |
40 |
17530 |
卖出 |
| 09:52:06 |
7.03 |
46 |
17576 |
卖出 |