海联讯[300277]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.91 |
15 |
15 |
集合竞价 |
| 09:18:03 |
5.91 |
15 |
15 |
集合竞价 |
| 09:18:12 |
5.91 |
15 |
15 |
集合竞价 |
| 09:20:30 |
5.91 |
20 |
20 |
集合竞价 |
| 09:20:57 |
5.91 |
23 |
23 |
集合竞价 |
| 09:23:30 |
5.91 |
23 |
23 |
集合竞价 |
| 09:24:24 |
5.92 |
23 |
23 |
集合竞价 |
| 09:24:33 |
5.92 |
34 |
34 |
集合竞价 |
| 09:24:51 |
5.92 |
34 |
34 |
集合竞价 |
| 09:25:00 |
5.92 |
40 |
40 |
集合竞价 |
| 09:25:03 |
6.04 |
40 |
80 |
卖出 |
| 09:30:03 |
6.05 |
6 |
86 |
买入 |
| 09:30:06 |
6.04 |
75 |
161 |
卖出 |
| 09:30:09 |
6.05 |
40 |
201 |
卖出 |
| 09:30:12 |
6.04 |
6 |
207 |
卖出 |
| 09:30:15 |
6 |
21 |
228 |
卖出 |
| 09:30:18 |
5.99 |
23 |
251 |
卖出 |
| 09:30:21 |
5.99 |
37 |
288 |
卖出 |
| 09:30:24 |
5.98 |
77 |
365 |
卖出 |
| 09:30:27 |
5.95 |
48 |
413 |
卖出 |
| 09:30:30 |
5.95 |
20 |
433 |
卖出 |
| 09:30:33 |
5.94 |
5 |
438 |
卖出 |
| 09:30:36 |
5.98 |
20 |
458 |
买入 |
| 09:30:39 |
5.94 |
68 |
526 |
卖出 |
| 09:30:42 |
5.93 |
32 |
558 |
卖出 |
| 09:30:45 |
5.92 |
62 |
620 |
卖出 |
| 09:30:48 |
5.91 |
142 |
762 |
卖出 |
| 09:30:54 |
5.96 |
50 |
812 |
买入 |
| 09:31:03 |
5.93 |
12 |
824 |
买入 |
| 09:31:09 |
5.97 |
80 |
904 |
买入 |
| 09:31:12 |
5.94 |
3 |
907 |
卖出 |
| 09:31:15 |
5.93 |
22 |
929 |
卖出 |
| 09:31:21 |
5.91 |
7 |
936 |
卖出 |
| 09:31:30 |
5.94 |
1 |
937 |
买入 |
| 09:31:33 |
5.93 |
5 |
942 |
卖出 |
| 09:31:36 |
5.92 |
151 |
1093 |
卖出 |
| 09:31:39 |
5.93 |
21 |
1114 |
卖出 |
| 09:31:42 |
5.91 |
110 |
1224 |
卖出 |
| 09:31:45 |
5.91 |
161 |
1385 |
卖出 |
| 09:31:48 |
5.92 |
20 |
1405 |
买入 |
| 09:31:51 |
5.9 |
39 |
1444 |
卖出 |
| 09:31:54 |
5.91 |
43 |
1487 |
买入 |
| 09:32:00 |
5.92 |
20 |
1507 |
买入 |
| 09:32:03 |
5.92 |
18 |
1525 |
买入 |
| 09:32:09 |
5.92 |
120 |
1645 |
买入 |
| 09:32:12 |
5.91 |
25 |
1670 |
卖出 |
| 09:32:21 |
5.92 |
90 |
1760 |
卖出 |
| 09:32:24 |
5.91 |
13 |
1773 |
卖出 |
| 09:32:27 |
5.91 |
154 |
1927 |
卖出 |
| 09:32:30 |
5.91 |
4 |
1931 |
买入 |
| 09:32:39 |
5.91 |
25 |
1956 |
买入 |
| 09:32:42 |
5.91 |
1 |
1957 |
卖出 |
| 09:33:00 |
5.92 |
4 |
1961 |
买入 |
| 09:33:03 |
5.91 |
16 |
1977 |
卖出 |
| 09:33:09 |
5.91 |
274 |
2251 |
卖出 |
| 09:33:12 |
5.91 |
24 |
2275 |
卖出 |
| 09:33:18 |
5.92 |
22 |
2297 |
买入 |
| 09:33:24 |
5.92 |
1 |
2298 |
买入 |
| 09:33:27 |
5.93 |
2 |
2300 |
买入 |
| 09:33:36 |
5.93 |
18 |
2318 |
买入 |
| 09:33:42 |
5.93 |
38 |
2356 |
买入 |
| 09:33:57 |
5.94 |
2 |
2358 |
买入 |
| 09:34:09 |
5.94 |
5 |
2363 |
买入 |
| 09:34:18 |
5.94 |
90 |
2453 |
买入 |
| 09:34:21 |
5.94 |
4 |
2457 |
买入 |
| 09:34:24 |
5.93 |
40 |
2497 |
卖出 |
| 09:34:27 |
5.94 |
1 |
2498 |
买入 |
| 09:34:36 |
5.93 |
91 |
2589 |
卖出 |
| 09:34:42 |
5.93 |
3 |
2592 |
买入 |
| 09:34:45 |
5.93 |
1 |
2593 |
买入 |
| 09:34:48 |
5.93 |
80 |
2673 |
买入 |
| 09:34:57 |
5.92 |
117 |
2790 |
卖出 |
| 09:35:00 |
5.91 |
86 |
2876 |
卖出 |
| 09:35:03 |
5.92 |
45 |
2921 |
买入 |
| 09:35:06 |
5.92 |
101 |
3022 |
买入 |
| 09:35:09 |
5.92 |
1 |
3023 |
买入 |
| 09:35:12 |
5.92 |
10 |
3033 |
买入 |
| 09:35:24 |
5.91 |
151 |
3184 |
卖出 |
| 09:35:27 |
5.9 |
245 |
3429 |
卖出 |
| 09:35:30 |
5.89 |
12 |
3441 |
卖出 |
| 09:35:45 |
5.89 |
42 |
3483 |
卖出 |
| 09:35:51 |
5.89 |
59 |
3542 |
买入 |
| 09:35:54 |
5.89 |
11 |
3553 |
买入 |
| 09:36:00 |
5.89 |
2 |
3555 |
买入 |
| 09:36:03 |
5.89 |
45 |
3600 |
买入 |
| 09:36:06 |
5.91 |
21 |
3621 |
买入 |
| 09:36:09 |
5.89 |
20 |
3641 |
卖出 |
| 09:36:12 |
5.92 |
23 |
3664 |
买入 |
| 09:36:15 |
5.89 |
17 |
3681 |
卖出 |
| 09:36:18 |
5.92 |
708 |
4389 |
买入 |
| 09:36:24 |
5.91 |
10 |
4399 |
卖出 |
| 09:36:30 |
5.91 |
118 |
4517 |
买入 |
| 09:36:33 |
5.91 |
100 |
4617 |
买入 |
| 09:36:36 |
5.89 |
20 |
4637 |
卖出 |
| 09:36:42 |
5.91 |
1 |
4638 |
买入 |
| 09:36:45 |
5.89 |
4 |
4642 |
卖出 |
| 09:36:48 |
5.89 |
6 |
4648 |
卖出 |
| 09:36:54 |
5.9 |
3 |
4651 |
卖出 |
| 09:36:57 |
5.91 |
2 |
4653 |
买入 |
| 09:37:03 |
5.9 |
20 |
4673 |
卖出 |
| 09:37:06 |
5.91 |
41 |
4714 |
买入 |
| 09:37:09 |
5.91 |
1 |
4715 |
卖出 |
| 09:37:15 |
5.91 |
2 |
4717 |
卖出 |
| 09:37:18 |
5.91 |
1 |
4718 |
卖出 |
| 09:37:24 |
5.91 |
1 |
4719 |
卖出 |
| 09:37:27 |
5.91 |
2 |
4721 |
卖出 |
| 09:37:30 |
5.91 |
1 |
4722 |
卖出 |
| 09:37:33 |
5.91 |
1 |
4723 |
卖出 |
| 09:37:36 |
5.91 |
1 |
4724 |
卖出 |
| 09:37:39 |
5.91 |
20 |
4744 |
卖出 |
| 09:37:42 |
5.91 |
2 |
4746 |
卖出 |
| 09:37:48 |
5.91 |
12 |
4758 |
卖出 |
| 09:37:51 |
5.9 |
7 |
4765 |
卖出 |
| 09:37:54 |
5.91 |
2 |
4767 |
买入 |
| 09:37:57 |
5.91 |
2 |
4769 |
买入 |
| 09:38:00 |
5.92 |
4 |
4773 |
买入 |
| 09:38:06 |
5.91 |
2 |
4775 |
卖出 |
| 09:38:15 |
5.92 |
13 |
4788 |
买入 |
| 09:38:24 |
5.92 |
37 |
4825 |
买入 |
| 09:38:30 |
5.92 |
4 |
4829 |
买入 |
| 09:38:33 |
5.92 |
8 |
4837 |
卖出 |
| 09:38:36 |
5.92 |
45 |
4882 |
卖出 |
| 09:38:39 |
5.92 |
1 |
4883 |
卖出 |
| 09:38:42 |
5.91 |
2 |
4885 |
卖出 |
| 09:38:45 |
5.91 |
1 |
4886 |
卖出 |
| 09:38:48 |
5.91 |
1 |
4887 |
卖出 |
| 09:38:54 |
5.91 |
22 |
4909 |
卖出 |
| 09:38:57 |
5.91 |
1 |
4910 |
卖出 |
| 09:39:00 |
5.92 |
51 |
4961 |
买入 |
| 09:39:03 |
5.91 |
87 |
5048 |
卖出 |
| 09:39:06 |
5.9 |
23 |
5071 |
卖出 |
| 09:39:12 |
5.91 |
5 |
5076 |
买入 |
| 09:39:21 |
5.91 |
2 |
5078 |
卖出 |
| 09:39:30 |
5.91 |
2 |
5080 |
卖出 |
| 09:39:36 |
5.91 |
2 |
5082 |
卖出 |
| 09:39:39 |
5.91 |
1 |
5083 |
卖出 |
| 09:39:42 |
5.91 |
1 |
5084 |
卖出 |
| 09:39:48 |
5.91 |
2 |
5086 |
卖出 |
| 09:39:54 |
5.91 |
26 |
5112 |
卖出 |
| 09:39:57 |
5.91 |
1 |
5113 |
卖出 |
| 09:40:00 |
5.92 |
2 |
5115 |
买入 |
| 09:40:06 |
5.92 |
28 |
5143 |
买入 |
| 09:40:09 |
5.92 |
80 |
5223 |
买入 |
| 09:40:12 |
5.9 |
2 |
5225 |
卖出 |
| 09:40:15 |
5.92 |
15 |
5240 |
买入 |
| 09:40:30 |
5.9 |
2 |
5242 |
卖出 |
| 09:40:36 |
5.9 |
16 |
5258 |
卖出 |
| 09:40:39 |
5.91 |
5 |
5263 |
买入 |
| 09:40:45 |
5.91 |
1 |
5264 |
卖出 |
| 09:40:48 |
5.9 |
2 |
5266 |
卖出 |
| 09:40:54 |
5.9 |
1 |
5267 |
卖出 |
| 09:41:00 |
5.9 |
1 |
5268 |
卖出 |
| 09:41:03 |
5.9 |
1 |
5269 |
卖出 |
| 09:41:06 |
5.91 |
5 |
5274 |
买入 |
| 09:41:12 |
5.91 |
5 |
5279 |
卖出 |
| 09:41:18 |
5.91 |
1 |
5280 |
卖出 |
| 09:41:24 |
5.91 |
1 |
5281 |
卖出 |
| 09:41:27 |
5.91 |
5 |
5286 |
卖出 |
| 09:41:33 |
5.91 |
6 |
5292 |
卖出 |
| 09:41:39 |
5.92 |
3 |
5295 |
买入 |
| 09:41:48 |
5.92 |
1 |
5296 |
卖出 |
| 09:41:51 |
5.92 |
1 |
5297 |
卖出 |
| 09:41:57 |
5.92 |
1 |
5298 |
卖出 |
| 09:42:00 |
5.92 |
26 |
5324 |
卖出 |
| 09:42:03 |
5.92 |
1 |
5325 |
卖出 |
| 09:42:06 |
5.92 |
1 |
5326 |
卖出 |
| 09:42:12 |
5.92 |
1 |
5327 |
卖出 |
| 09:42:15 |
5.92 |
1 |
5328 |
卖出 |
| 09:42:21 |
5.92 |
1 |
5329 |
卖出 |
| 09:42:24 |
5.92 |
1 |
5330 |
卖出 |
| 09:42:27 |
5.92 |
1 |
5331 |
卖出 |
| 09:42:33 |
5.92 |
1 |
5332 |
卖出 |
| 09:42:36 |
5.92 |
1 |
5333 |
卖出 |
| 09:42:39 |
5.92 |
109 |
5442 |
卖出 |
| 09:42:42 |
5.91 |
1 |
5443 |
卖出 |
| 09:42:45 |
5.91 |
2 |
5445 |
卖出 |
| 09:42:48 |
5.91 |
1 |
5446 |
卖出 |
| 09:43:00 |
5.91 |
2 |
5448 |
卖出 |
| 09:43:09 |
5.91 |
1 |
5449 |
卖出 |
| 09:43:24 |
5.91 |
148 |
5597 |
卖出 |
| 09:43:27 |
5.91 |
30 |
5627 |
卖出 |
| 09:43:33 |
5.91 |
1 |
5628 |
卖出 |
| 09:43:39 |
5.91 |
16 |
5644 |
卖出 |
| 09:43:42 |
5.91 |
23 |
5667 |
卖出 |
| 09:43:54 |
5.91 |
4 |
5671 |
买入 |
| 09:44:00 |
5.91 |
14 |
5685 |
买入 |
| 09:44:12 |
5.91 |
37 |
5722 |
卖出 |
| 09:44:18 |
5.92 |
12 |
5734 |
买入 |
| 09:44:21 |
5.92 |
1 |
5735 |
卖出 |
| 09:44:30 |
5.93 |
1 |
5736 |
买入 |
| 09:44:54 |
5.92 |
8 |
5744 |
卖出 |
| 09:45:21 |
5.93 |
18 |
5762 |
买入 |
| 09:45:36 |
5.93 |
6 |
5768 |
买入 |
| 09:46:09 |
5.94 |
10 |
5778 |
买入 |
| 09:46:36 |
5.95 |
7 |
5785 |
买入 |
| 09:46:51 |
5.95 |
4 |
5789 |
卖出 |
| 09:47:21 |
5.96 |
1 |
5790 |
买入 |
| 09:47:45 |
5.95 |
1 |
5791 |
卖出 |
| 09:47:54 |
5.95 |
1 |
5792 |
卖出 |
| 09:48:03 |
5.95 |
64 |
5856 |
卖出 |
| 09:48:06 |
5.95 |
1 |
5857 |
卖出 |
| 09:48:09 |
5.95 |
1 |
5858 |
卖出 |
| 09:48:12 |
5.94 |
61 |
5919 |
卖出 |
| 09:48:15 |
5.94 |
1 |
5920 |
卖出 |
| 09:48:18 |
5.94 |
1 |
5921 |
卖出 |
| 09:48:27 |
5.94 |
2 |
5923 |
卖出 |
| 09:48:51 |
5.95 |
64 |
5987 |
买入 |
| 09:49:27 |
5.94 |
17 |
6004 |
卖出 |
| 09:49:54 |
5.94 |
25 |
6029 |
买入 |
| 09:49:57 |
5.95 |
20 |
6049 |
买入 |
| 09:50:00 |
5.94 |
15 |
6064 |
卖出 |
| 09:50:06 |
5.97 |
171 |
6235 |
买入 |
| 09:50:09 |
5.95 |
25 |
6260 |
卖出 |
| 09:50:12 |
5.96 |
1 |
6261 |
买入 |
| 09:50:27 |
5.96 |
8 |
6269 |
买入 |
| 09:50:36 |
5.96 |
5 |
6274 |
买入 |
| 09:50:48 |
5.96 |
5 |
6279 |
卖出 |
| 09:50:51 |
5.96 |
15 |
6294 |
卖出 |
| 09:50:54 |
5.96 |
39 |
6333 |
卖出 |
| 09:51:12 |
5.96 |
151 |
6484 |
卖出 |
| 09:51:15 |
5.96 |
7 |
6491 |
卖出 |
| 09:51:18 |
5.96 |
20 |
6511 |
买入 |
| 09:51:36 |
5.97 |
16 |
6527 |
买入 |
| 09:51:45 |
5.96 |
3 |
6530 |
卖出 |
| 09:52:06 |
5.96 |
11 |
6541 |
卖出 |
| 09:52:09 |
5.97 |
12 |
6553 |
买入 |
| 09:52:12 |
5.97 |
9 |
6562 |
买入 |
| 09:52:15 |
5.97 |
3 |
6565 |
买入 |
| 09:52:18 |
5.97 |
3 |
6568 |
买入 |
| 09:52:21 |
5.97 |
1 |
6569 |
买入 |
| 09:52:24 |
5.97 |
5 |
6574 |
买入 |
| 09:52:51 |
5.98 |
21 |
6595 |
买入 |
| 09:52:57 |
5.97 |
30 |
6625 |
卖出 |
| 09:53:09 |
5.99 |
1 |
6626 |
买入 |
| 09:53:12 |
5.98 |
6 |
6632 |
卖出 |
| 09:53:15 |
5.98 |
8 |
6640 |
卖出 |
| 09:53:18 |
5.98 |
32 |
6672 |
卖出 |
| 09:53:24 |
5.98 |
4 |
6676 |
买入 |
| 09:53:39 |
5.98 |
4 |
6680 |
卖出 |
| 09:53:42 |
5.98 |
21 |
6701 |
卖出 |
| 09:53:48 |
5.98 |
3 |
6704 |
卖出 |
| 09:53:57 |
5.99 |
5 |
6709 |
买入 |
| 09:54:09 |
5.99 |
10 |
6719 |
买入 |
| 09:54:12 |
5.99 |
20 |
6739 |
买入 |
| 09:54:15 |
5.98 |
15 |
6754 |
卖出 |
| 09:54:27 |
5.98 |
2 |
6756 |
卖出 |
| 09:54:39 |
5.98 |
3 |
6759 |
卖出 |
| 09:54:42 |
5.99 |
50 |
6809 |
买入 |
| 09:54:45 |
5.98 |
20 |
6829 |
卖出 |
| 09:54:48 |
5.98 |
52 |
6881 |
卖出 |
| 09:55:03 |
5.98 |
10 |
6891 |
买入 |
| 09:55:06 |
5.98 |
19 |
6910 |
买入 |
| 09:55:09 |
5.97 |
1 |
6911 |
卖出 |
| 09:55:24 |
5.97 |
9 |
6920 |
卖出 |
| 09:55:27 |
5.97 |
5 |
6925 |
卖出 |
| 09:55:30 |
5.98 |
26 |
6951 |
买入 |
| 09:55:36 |
5.98 |
3 |
6954 |
买入 |
| 09:55:39 |
5.97 |
3 |
6957 |
卖出 |
| 09:56:24 |
5.97 |
4 |
6961 |
卖出 |
| 09:56:42 |
5.98 |
32 |
6993 |
买入 |
| 09:57:00 |
5.99 |
20 |
7013 |
买入 |
| 09:57:06 |
5.99 |
4 |
7017 |
买入 |
| 09:57:09 |
5.99 |
4 |
7021 |
买入 |
| 09:57:21 |
5.99 |
5 |
7026 |
买入 |
| 09:57:39 |
5.98 |
10 |
7036 |
卖出 |
| 09:58:12 |
5.98 |
2 |
7038 |
卖出 |
| 09:58:45 |
5.98 |
2 |
7040 |
卖出 |
| 09:59:12 |
5.98 |
1 |
7041 |
卖出 |
| 09:59:24 |
5.99 |
2 |
7043 |
买入 |
| 09:59:27 |
5.99 |
1 |
7044 |
卖出 |
| 10:00:06 |
5.99 |
4 |
7048 |
卖出 |
| 10:00:09 |
5.99 |
21 |
7069 |
卖出 |
| 10:00:48 |
5.99 |
11 |
7080 |
买入 |
| 10:00:51 |
5.98 |
1 |
7081 |
卖出 |
| 10:00:54 |
5.98 |
1 |
7082 |
卖出 |
| 10:01:09 |
5.98 |
1 |
7083 |
卖出 |
| 10:01:12 |
5.98 |
99 |
7182 |
卖出 |
| 10:01:15 |
5.98 |
3 |
7185 |
卖出 |
| 10:01:18 |
5.99 |
1 |
7186 |
买入 |
| 10:01:21 |
5.98 |
94 |
7280 |
卖出 |
| 10:01:27 |
5.98 |
3 |
7283 |
买入 |
| 10:01:33 |
5.97 |
5 |
7288 |
卖出 |
| 10:01:45 |
5.97 |
1 |
7289 |
卖出 |
| 10:01:48 |
5.98 |
12 |
7301 |
买入 |
| 10:01:51 |
5.98 |
10 |
7311 |
买入 |
| 10:02:06 |
5.98 |
101 |
7412 |
买入 |
| 10:02:09 |
5.98 |
3 |
7415 |
卖出 |
| 10:02:12 |
5.98 |
4 |
7419 |
买入 |
| 10:02:15 |
5.99 |
51 |
7470 |
买入 |
| 10:02:27 |
5.99 |
1 |
7471 |
卖出 |
| 10:03:06 |
5.99 |
1 |
7472 |
卖出 |
| 10:03:09 |
6 |
33 |
7505 |
买入 |
| 10:03:15 |
6 |
1 |
7506 |
买入 |
| 10:03:18 |
5.99 |
1 |
7507 |
卖出 |
| 10:03:24 |
6 |
1 |
7508 |
买入 |
| 10:03:36 |
6 |
77 |
7585 |
买入 |
| 10:03:39 |
6 |
25 |
7610 |
卖出 |
| 10:03:42 |
6 |
3 |
7613 |
买入 |
| 10:03:45 |
6 |
1 |
7614 |
买入 |
| 10:03:48 |
5.99 |
2 |
7616 |
卖出 |