高伟达[300465]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.9 |
13 |
13 |
集合竞价 |
| 09:17:09 |
7.9 |
13 |
13 |
集合竞价 |
| 09:18:57 |
7.9 |
13 |
13 |
集合竞价 |
| 09:19:33 |
7.9 |
23 |
23 |
集合竞价 |
| 09:19:42 |
7.9 |
75 |
75 |
集合竞价 |
| 09:20:03 |
7.9 |
80 |
80 |
集合竞价 |
| 09:20:30 |
7.9 |
127 |
127 |
集合竞价 |
| 09:20:39 |
7.9 |
127 |
127 |
集合竞价 |
| 09:20:48 |
7.9 |
146 |
146 |
集合竞价 |
| 09:22:00 |
7.9 |
146 |
146 |
集合竞价 |
| 09:22:18 |
7.9 |
146 |
146 |
集合竞价 |
| 09:22:36 |
7.9 |
146 |
146 |
集合竞价 |
| 09:22:45 |
7.9 |
147 |
147 |
集合竞价 |
| 09:22:54 |
7.9 |
147 |
147 |
集合竞价 |
| 09:23:12 |
7.9 |
149 |
149 |
集合竞价 |
| 09:23:21 |
7.9 |
236 |
236 |
集合竞价 |
| 09:23:39 |
7.9 |
248 |
248 |
集合竞价 |
| 09:23:57 |
7.9 |
252 |
252 |
集合竞价 |
| 09:24:06 |
7.9 |
252 |
252 |
集合竞价 |
| 09:24:15 |
7.9 |
252 |
252 |
集合竞价 |
| 09:24:24 |
7.9 |
252 |
252 |
集合竞价 |
| 09:24:33 |
7.88 |
256 |
256 |
集合竞价 |
| 09:24:42 |
7.86 |
256 |
256 |
集合竞价 |
| 09:24:51 |
7.86 |
262 |
262 |
集合竞价 |
| 09:25:00 |
7.84 |
323 |
323 |
集合竞价 |
| 09:25:03 |
7.84 |
609 |
932 |
买入 |
| 09:30:03 |
7.83 |
458 |
1390 |
卖出 |
| 09:30:06 |
7.78 |
188 |
1578 |
卖出 |
| 09:30:09 |
7.82 |
152 |
1730 |
买入 |
| 09:30:12 |
7.75 |
111 |
1841 |
卖出 |
| 09:30:15 |
7.75 |
35 |
1876 |
卖出 |
| 09:30:18 |
7.75 |
60 |
1936 |
卖出 |
| 09:30:21 |
7.76 |
99 |
2035 |
卖出 |
| 09:30:24 |
7.77 |
5 |
2040 |
买入 |
| 09:30:27 |
7.76 |
2 |
2042 |
卖出 |
| 09:30:30 |
7.76 |
182 |
2224 |
卖出 |
| 09:30:33 |
7.76 |
129 |
2353 |
卖出 |
| 09:30:36 |
7.76 |
64 |
2417 |
卖出 |
| 09:30:39 |
7.77 |
44 |
2461 |
买入 |
| 09:30:42 |
7.77 |
69 |
2530 |
卖出 |
| 09:30:45 |
7.78 |
165 |
2695 |
卖出 |
| 09:30:48 |
7.78 |
9 |
2704 |
卖出 |
| 09:30:51 |
7.82 |
506 |
3210 |
买入 |
| 09:30:54 |
7.82 |
58 |
3268 |
卖出 |
| 09:30:57 |
7.81 |
29 |
3297 |
卖出 |
| 09:31:00 |
7.81 |
38 |
3335 |
买入 |
| 09:31:03 |
7.81 |
30 |
3365 |
买入 |
| 09:31:06 |
7.81 |
2 |
3367 |
买入 |
| 09:31:09 |
7.8 |
97 |
3464 |
卖出 |
| 09:31:12 |
7.79 |
48 |
3512 |
卖出 |
| 09:31:15 |
7.79 |
35 |
3547 |
卖出 |
| 09:31:18 |
7.77 |
726 |
4273 |
卖出 |
| 09:31:21 |
7.77 |
67 |
4340 |
卖出 |
| 09:31:24 |
7.77 |
125 |
4465 |
卖出 |
| 09:31:27 |
7.77 |
5 |
4470 |
买入 |
| 09:31:30 |
7.77 |
52 |
4522 |
买入 |
| 09:31:33 |
7.77 |
49 |
4571 |
买入 |
| 09:31:36 |
7.78 |
129 |
4700 |
买入 |
| 09:31:39 |
7.77 |
6 |
4706 |
卖出 |
| 09:31:42 |
7.77 |
23 |
4729 |
卖出 |
| 09:31:45 |
7.77 |
63 |
4792 |
买入 |
| 09:31:48 |
7.77 |
1454 |
6246 |
卖出 |
| 09:31:51 |
7.75 |
432 |
6678 |
卖出 |
| 09:31:54 |
7.77 |
75 |
6753 |
买入 |
| 09:31:57 |
7.76 |
21 |
6774 |
卖出 |
| 09:32:00 |
7.77 |
84 |
6858 |
买入 |
| 09:32:03 |
7.77 |
2 |
6860 |
买入 |
| 09:32:06 |
7.76 |
12 |
6872 |
卖出 |
| 09:32:09 |
7.76 |
40 |
6912 |
卖出 |
| 09:32:15 |
7.76 |
56 |
6968 |
卖出 |
| 09:32:18 |
7.76 |
107 |
7075 |
卖出 |
| 09:32:21 |
7.78 |
87 |
7162 |
买入 |
| 09:32:24 |
7.78 |
12 |
7174 |
买入 |
| 09:32:27 |
7.77 |
16 |
7190 |
卖出 |
| 09:32:30 |
7.78 |
6 |
7196 |
买入 |
| 09:32:33 |
7.78 |
4 |
7200 |
买入 |
| 09:32:36 |
7.78 |
123 |
7323 |
买入 |
| 09:32:39 |
7.78 |
56 |
7379 |
买入 |
| 09:32:42 |
7.78 |
10 |
7389 |
买入 |
| 09:32:45 |
7.77 |
93 |
7482 |
卖出 |
| 09:32:48 |
7.78 |
2 |
7484 |
买入 |
| 09:32:51 |
7.78 |
11 |
7495 |
买入 |
| 09:32:54 |
7.77 |
15 |
7510 |
卖出 |
| 09:32:57 |
7.78 |
40 |
7550 |
买入 |
| 09:33:00 |
7.78 |
52 |
7602 |
卖出 |
| 09:33:03 |
7.78 |
5 |
7607 |
卖出 |
| 09:33:06 |
7.77 |
403 |
8010 |
卖出 |
| 09:33:09 |
7.76 |
328 |
8338 |
卖出 |
| 09:33:12 |
7.76 |
150 |
8488 |
卖出 |
| 09:33:15 |
7.76 |
15 |
8503 |
买入 |
| 09:33:18 |
7.75 |
1 |
8504 |
卖出 |
| 09:33:21 |
7.76 |
131 |
8635 |
买入 |
| 09:33:24 |
7.75 |
35 |
8670 |
卖出 |
| 09:33:27 |
7.76 |
63 |
8733 |
买入 |
| 09:33:30 |
7.76 |
103 |
8836 |
买入 |
| 09:33:33 |
7.75 |
30 |
8866 |
卖出 |
| 09:33:36 |
7.76 |
97 |
8963 |
买入 |
| 09:33:39 |
7.76 |
260 |
9223 |
买入 |
| 09:33:42 |
7.77 |
43 |
9266 |
买入 |
| 09:33:45 |
7.77 |
206 |
9472 |
买入 |
| 09:33:48 |
7.78 |
59 |
9531 |
卖出 |
| 09:33:51 |
7.79 |
115 |
9646 |
买入 |
| 09:34:00 |
7.79 |
124 |
9770 |
卖出 |
| 09:34:03 |
7.81 |
35 |
9805 |
买入 |
| 09:34:06 |
7.82 |
32 |
9837 |
买入 |
| 09:34:09 |
7.82 |
13 |
9850 |
买入 |
| 09:34:12 |
7.81 |
34 |
9884 |
卖出 |
| 09:34:15 |
7.82 |
69 |
9953 |
买入 |
| 09:34:18 |
7.81 |
68 |
10021 |
卖出 |
| 09:34:21 |
7.81 |
23 |
10044 |
卖出 |
| 09:34:24 |
7.83 |
39 |
10083 |
买入 |
| 09:34:27 |
7.83 |
31 |
10114 |
买入 |
| 09:34:30 |
7.83 |
1 |
10115 |
买入 |
| 09:34:36 |
7.81 |
25 |
10140 |
卖出 |
| 09:34:39 |
7.81 |
9 |
10149 |
卖出 |
| 09:34:45 |
7.83 |
281 |
10430 |
买入 |
| 09:34:51 |
7.83 |
63 |
10493 |
卖出 |
| 09:34:54 |
7.83 |
30 |
10523 |
卖出 |
| 09:35:00 |
7.84 |
43 |
10566 |
买入 |
| 09:35:03 |
7.83 |
12 |
10578 |
卖出 |
| 09:35:06 |
7.84 |
26 |
10604 |
买入 |
| 09:35:09 |
7.83 |
80 |
10684 |
卖出 |
| 09:35:12 |
7.84 |
250 |
10934 |
买入 |
| 09:35:15 |
7.85 |
107 |
11041 |
买入 |
| 09:35:18 |
7.84 |
39 |
11080 |
卖出 |
| 09:35:21 |
7.85 |
34 |
11114 |
买入 |
| 09:35:24 |
7.85 |
181 |
11295 |
买入 |
| 09:35:27 |
7.84 |
361 |
11656 |
卖出 |
| 09:35:30 |
7.85 |
131 |
11787 |
买入 |
| 09:35:33 |
7.83 |
96 |
11883 |
卖出 |
| 09:35:36 |
7.84 |
74 |
11957 |
买入 |
| 09:35:39 |
7.84 |
40 |
11997 |
买入 |
| 09:35:45 |
7.83 |
29 |
12026 |
卖出 |
| 09:35:48 |
7.83 |
22 |
12048 |
卖出 |
| 09:35:51 |
7.84 |
125 |
12173 |
买入 |
| 09:35:57 |
7.85 |
193 |
12366 |
买入 |
| 09:36:00 |
7.84 |
56 |
12422 |
买入 |
| 09:36:03 |
7.84 |
124 |
12546 |
买入 |
| 09:36:06 |
7.84 |
11 |
12557 |
卖出 |
| 09:36:09 |
7.83 |
193 |
12750 |
卖出 |
| 09:36:12 |
7.84 |
14 |
12764 |
买入 |
| 09:36:15 |
7.84 |
102 |
12866 |
买入 |
| 09:36:18 |
7.83 |
106 |
12972 |
卖出 |
| 09:36:21 |
7.85 |
151 |
13123 |
买入 |
| 09:36:24 |
7.85 |
228 |
13351 |
买入 |
| 09:36:27 |
7.85 |
72 |
13423 |
买入 |
| 09:36:30 |
7.84 |
70 |
13493 |
买入 |
| 09:36:33 |
7.84 |
51 |
13544 |
买入 |
| 09:36:36 |
7.84 |
2 |
13546 |
买入 |
| 09:36:39 |
7.84 |
67 |
13613 |
买入 |
| 09:36:42 |
7.83 |
55 |
13668 |
卖出 |
| 09:36:45 |
7.83 |
248 |
13916 |
卖出 |
| 09:36:48 |
7.84 |
69 |
13985 |
买入 |
| 09:36:51 |
7.84 |
10 |
13995 |
买入 |
| 09:36:54 |
7.84 |
115 |
14110 |
买入 |
| 09:36:57 |
7.84 |
43 |
14153 |
买入 |
| 09:37:00 |
7.84 |
2 |
14155 |
买入 |
| 09:37:03 |
7.84 |
67 |
14222 |
买入 |
| 09:37:06 |
7.84 |
139 |
14361 |
买入 |
| 09:37:09 |
7.84 |
380 |
14741 |
买入 |
| 09:37:12 |
7.85 |
63 |
14804 |
买入 |
| 09:37:15 |
7.83 |
46 |
14850 |
卖出 |
| 09:37:18 |
7.85 |
58 |
14908 |
买入 |
| 09:37:21 |
7.86 |
82 |
14990 |
买入 |
| 09:37:24 |
7.86 |
13 |
15003 |
买入 |
| 09:37:27 |
7.85 |
55 |
15058 |
卖出 |
| 09:37:30 |
7.85 |
91 |
15149 |
卖出 |
| 09:37:33 |
7.85 |
53 |
15202 |
买入 |
| 09:37:36 |
7.87 |
189 |
15391 |
买入 |
| 09:37:42 |
7.87 |
20 |
15411 |
卖出 |
| 09:37:45 |
7.88 |
25 |
15436 |
买入 |
| 09:37:48 |
7.88 |
1 |
15437 |
买入 |
| 09:37:51 |
7.87 |
496 |
15933 |
卖出 |
| 09:37:54 |
7.88 |
10 |
15943 |
买入 |
| 09:37:57 |
7.88 |
236 |
16179 |
买入 |
| 09:38:03 |
7.87 |
49 |
16228 |
卖出 |
| 09:38:06 |
7.89 |
478 |
16706 |
买入 |
| 09:38:09 |
7.88 |
10 |
16716 |
卖出 |
| 09:38:12 |
7.88 |
14 |
16730 |
卖出 |
| 09:38:15 |
7.82 |
897 |
17627 |
卖出 |
| 09:38:18 |
7.89 |
81 |
17708 |
买入 |
| 09:38:21 |
7.85 |
55 |
17763 |
卖出 |
| 09:38:27 |
7.85 |
20 |
17783 |
买入 |
| 09:38:33 |
7.85 |
57 |
17840 |
买入 |
| 09:38:39 |
7.85 |
43 |
17883 |
买入 |
| 09:38:42 |
7.85 |
62 |
17945 |
买入 |
| 09:38:45 |
7.85 |
30 |
17975 |
卖出 |
| 09:38:48 |
7.85 |
42 |
18017 |
卖出 |
| 09:38:51 |
7.86 |
3 |
18020 |
买入 |
| 09:38:57 |
7.85 |
100 |
18120 |
卖出 |
| 09:39:00 |
7.86 |
3 |
18123 |
买入 |
| 09:39:03 |
7.85 |
5 |
18128 |
卖出 |
| 09:39:06 |
7.85 |
8 |
18136 |
卖出 |
| 09:39:09 |
7.85 |
45 |
18181 |
卖出 |
| 09:39:12 |
7.85 |
53 |
18234 |
买入 |
| 09:39:15 |
7.85 |
104 |
18338 |
买入 |
| 09:39:18 |
7.84 |
7 |
18345 |
卖出 |
| 09:39:21 |
7.84 |
11 |
18356 |
卖出 |
| 09:39:27 |
7.85 |
8 |
18364 |
买入 |
| 09:39:30 |
7.85 |
34 |
18398 |
买入 |
| 09:39:33 |
7.85 |
9 |
18407 |
买入 |
| 09:39:51 |
7.84 |
51 |
18458 |
卖出 |
| 09:39:54 |
7.83 |
68 |
18526 |
卖出 |
| 09:40:00 |
7.82 |
30 |
18556 |
卖出 |
| 09:40:06 |
7.83 |
6 |
18562 |
买入 |
| 09:40:09 |
7.82 |
53 |
18615 |
卖出 |
| 09:40:12 |
7.83 |
1 |
18616 |
买入 |
| 09:40:15 |
7.82 |
39 |
18655 |
卖出 |
| 09:40:18 |
7.83 |
1 |
18656 |
买入 |
| 09:40:21 |
7.82 |
6 |
18662 |
卖出 |
| 09:40:27 |
7.82 |
109 |
18771 |
卖出 |
| 09:40:30 |
7.82 |
1 |
18772 |
卖出 |
| 09:40:33 |
7.83 |
12 |
18784 |
卖出 |
| 09:40:36 |
7.82 |
8 |
18792 |
卖出 |
| 09:40:39 |
7.83 |
8 |
18800 |
买入 |
| 09:40:42 |
7.82 |
38 |
18838 |
卖出 |
| 09:40:45 |
7.82 |
49 |
18887 |
卖出 |
| 09:40:51 |
7.82 |
32 |
18919 |
买入 |
| 09:40:54 |
7.81 |
121 |
19040 |
卖出 |
| 09:40:57 |
7.81 |
15 |
19055 |
卖出 |
| 09:41:00 |
7.81 |
30 |
19085 |
卖出 |
| 09:41:03 |
7.81 |
35 |
19120 |
卖出 |
| 09:41:06 |
7.82 |
50 |
19170 |
买入 |
| 09:41:09 |
7.82 |
13 |
19183 |
买入 |
| 09:41:12 |
7.81 |
25 |
19208 |
卖出 |
| 09:41:15 |
7.81 |
18 |
19226 |
卖出 |
| 09:41:18 |
7.81 |
46 |
19272 |
卖出 |
| 09:41:21 |
7.81 |
167 |
19439 |
卖出 |
| 09:41:27 |
7.81 |
21 |
19460 |
卖出 |
| 09:41:30 |
7.82 |
15 |
19475 |
买入 |
| 09:41:33 |
7.82 |
14 |
19489 |
买入 |
| 09:41:36 |
7.81 |
20 |
19509 |
卖出 |
| 09:41:39 |
7.82 |
1 |
19510 |
买入 |
| 09:41:45 |
7.82 |
43 |
19553 |
买入 |
| 09:41:48 |
7.81 |
19 |
19572 |
卖出 |
| 09:41:51 |
7.81 |
27 |
19599 |
卖出 |
| 09:41:54 |
7.81 |
147 |
19746 |
买入 |
| 09:41:57 |
7.8 |
168 |
19914 |
卖出 |
| 09:42:00 |
7.81 |
6 |
19920 |
买入 |
| 09:42:03 |
7.8 |
10 |
19930 |
卖出 |
| 09:42:06 |
7.81 |
131 |
20061 |
买入 |
| 09:42:12 |
7.81 |
19 |
20080 |
卖出 |
| 09:42:15 |
7.81 |
42 |
20122 |
买入 |
| 09:42:18 |
7.82 |
392 |
20514 |
买入 |
| 09:42:21 |
7.8 |
271 |
20785 |
卖出 |
| 09:42:27 |
7.8 |
63 |
20848 |
卖出 |
| 09:42:30 |
7.82 |
3 |
20851 |
买入 |
| 09:42:33 |
7.82 |
13 |
20864 |
买入 |
| 09:42:39 |
7.82 |
15 |
20879 |
买入 |
| 09:42:45 |
7.83 |
5 |
20884 |
买入 |
| 09:42:48 |
7.83 |
27 |
20911 |
买入 |
| 09:42:51 |
7.83 |
18 |
20929 |
卖出 |
| 09:43:06 |
7.84 |
3 |
20932 |
买入 |
| 09:43:09 |
7.84 |
82 |
21014 |
买入 |
| 09:43:18 |
7.85 |
6 |
21020 |
买入 |
| 09:43:27 |
7.85 |
13 |
21033 |
买入 |
| 09:43:30 |
7.85 |
2 |
21035 |
买入 |
| 09:43:33 |
7.85 |
20 |
21055 |
买入 |
| 09:43:36 |
7.84 |
56 |
21111 |
卖出 |
| 09:43:39 |
7.85 |
58 |
21169 |
买入 |
| 09:43:42 |
7.85 |
2 |
21171 |
卖出 |
| 09:43:48 |
7.85 |
46 |
21217 |
卖出 |
| 09:43:51 |
7.85 |
239 |
21456 |
买入 |
| 09:44:00 |
7.86 |
88 |
21544 |
买入 |
| 09:44:03 |
7.85 |
20 |
21564 |
卖出 |
| 09:44:06 |
7.86 |
88 |
21652 |
买入 |
| 09:44:09 |
7.86 |
35 |
21687 |
卖出 |
| 09:44:12 |
7.86 |
18 |
21705 |
卖出 |
| 09:44:15 |
7.86 |
10 |
21715 |
买入 |
| 09:44:18 |
7.86 |
69 |
21784 |
买入 |
| 09:44:21 |
7.86 |
70 |
21854 |
买入 |
| 09:44:24 |
7.86 |
22 |
21876 |
买入 |
| 09:44:36 |
7.87 |
83 |
21959 |
买入 |
| 09:44:42 |
7.87 |
19 |
21978 |
买入 |
| 09:44:51 |
7.87 |
29 |
22007 |
买入 |
| 09:44:54 |
7.87 |
151 |
22158 |
买入 |
| 09:45:03 |
7.87 |
57 |
22215 |
卖出 |
| 09:45:06 |
7.88 |
17 |
22232 |
买入 |
| 09:45:09 |
7.88 |
331 |
22563 |
买入 |
| 09:45:12 |
7.88 |
3 |
22566 |
买入 |
| 09:45:15 |
7.88 |
25 |
22591 |
买入 |
| 09:45:18 |
7.88 |
31 |
22622 |
买入 |
| 09:45:21 |
7.88 |
78 |
22700 |
买入 |
| 09:45:24 |
7.88 |
292 |
22992 |
卖出 |
| 09:45:27 |
7.88 |
11 |
23003 |
买入 |
| 09:45:30 |
7.88 |
333 |
23336 |
买入 |
| 09:45:33 |
7.88 |
49 |
23385 |
卖出 |
| 09:45:36 |
7.88 |
16 |
23401 |
卖出 |
| 09:45:39 |
7.89 |
105 |
23506 |
买入 |
| 09:45:42 |
7.88 |
6 |
23512 |
卖出 |
| 09:45:45 |
7.88 |
10 |
23522 |
卖出 |
| 09:45:48 |
7.89 |
22 |
23544 |
买入 |
| 09:45:51 |
7.89 |
7 |
23551 |
买入 |
| 09:45:57 |
7.9 |
154 |
23705 |
买入 |
| 09:46:00 |
7.9 |
17 |
23722 |
买入 |
| 09:46:03 |
7.9 |
77 |
23799 |
买入 |
| 09:46:06 |
7.9 |
139 |
23938 |
买入 |
| 09:46:09 |
7.9 |
168 |
24106 |
卖出 |
| 09:46:12 |
7.91 |
30 |
24136 |
买入 |
| 09:46:15 |
7.91 |
39 |
24175 |
买入 |