恒锋工具[300488]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:42 |
20.98 |
1 |
1 |
集合竞价 |
| 09:24:51 |
20.53 |
39 |
39 |
集合竞价 |
| 09:25:00 |
20.53 |
43 |
43 |
集合竞价 |
| 09:25:03 |
20.53 |
43 |
86 |
卖出 |
| 09:30:03 |
20.71 |
20 |
106 |
买入 |
| 09:30:06 |
20.54 |
41 |
147 |
卖出 |
| 09:30:09 |
20.54 |
9 |
156 |
卖出 |
| 09:30:12 |
20.53 |
45 |
201 |
卖出 |
| 09:30:15 |
20.53 |
43 |
244 |
卖出 |
| 09:30:18 |
20.5 |
14 |
258 |
卖出 |
| 09:30:21 |
20.48 |
64 |
322 |
卖出 |
| 09:30:24 |
20.36 |
6 |
328 |
卖出 |
| 09:30:27 |
20.36 |
4 |
332 |
卖出 |
| 09:30:30 |
20.36 |
3 |
335 |
卖出 |
| 09:30:33 |
20.35 |
39 |
374 |
卖出 |
| 09:30:36 |
20.35 |
26 |
400 |
卖出 |
| 09:30:39 |
20.37 |
38 |
438 |
买入 |
| 09:30:42 |
20.35 |
42 |
480 |
买入 |
| 09:30:48 |
20.35 |
11 |
491 |
买入 |
| 09:30:54 |
20.19 |
16 |
507 |
卖出 |
| 09:30:57 |
20.21 |
14 |
521 |
卖出 |
| 09:31:00 |
20.29 |
50 |
571 |
买入 |
| 09:31:09 |
20.33 |
50 |
621 |
买入 |
| 09:31:12 |
20.35 |
3 |
624 |
买入 |
| 09:31:15 |
20.34 |
1 |
625 |
卖出 |
| 09:31:18 |
20.32 |
83 |
708 |
卖出 |
| 09:31:21 |
20.33 |
1 |
709 |
买入 |
| 09:31:24 |
20.35 |
9 |
718 |
买入 |
| 09:31:27 |
20.35 |
12 |
730 |
卖出 |
| 09:31:36 |
20.33 |
76 |
806 |
卖出 |
| 09:31:39 |
20.33 |
10 |
816 |
买入 |
| 09:31:42 |
20.36 |
6 |
822 |
卖出 |
| 09:31:48 |
20.35 |
2 |
824 |
买入 |
| 09:31:54 |
20.36 |
11 |
835 |
卖出 |
| 09:32:00 |
20.4 |
2 |
837 |
买入 |
| 09:32:06 |
20.4 |
4 |
841 |
买入 |
| 09:32:09 |
20.37 |
14 |
855 |
卖出 |
| 09:32:12 |
20.36 |
37 |
892 |
卖出 |
| 09:32:18 |
20.4 |
9 |
901 |
买入 |
| 09:32:21 |
20.41 |
3 |
904 |
卖出 |
| 09:32:24 |
20.4 |
6 |
910 |
卖出 |
| 09:32:27 |
20.4 |
16 |
926 |
卖出 |
| 09:32:33 |
20.42 |
1 |
927 |
卖出 |
| 09:32:39 |
20.48 |
2 |
929 |
买入 |
| 09:32:45 |
20.5 |
10 |
939 |
买入 |
| 09:32:57 |
20.5 |
8 |
947 |
买入 |
| 09:33:03 |
20.42 |
11 |
958 |
卖出 |
| 09:33:06 |
20.4 |
81 |
1039 |
卖出 |
| 09:33:09 |
20.39 |
96 |
1135 |
卖出 |
| 09:33:12 |
20.41 |
26 |
1161 |
买入 |
| 09:33:15 |
20.41 |
20 |
1181 |
买入 |
| 09:33:18 |
20.35 |
16 |
1197 |
卖出 |
| 09:33:21 |
20.35 |
11 |
1208 |
买入 |
| 09:33:24 |
20.35 |
36 |
1244 |
买入 |
| 09:33:27 |
20.35 |
9 |
1253 |
买入 |
| 09:33:30 |
20.35 |
2 |
1255 |
买入 |
| 09:33:33 |
20.35 |
86 |
1341 |
买入 |
| 09:33:42 |
20.41 |
2 |
1343 |
买入 |
| 09:33:45 |
20.41 |
45 |
1388 |
买入 |
| 09:33:54 |
20.43 |
1 |
1389 |
买入 |
| 09:34:12 |
20.48 |
1 |
1390 |
买入 |
| 09:34:36 |
20.52 |
42 |
1432 |
买入 |
| 09:34:39 |
20.51 |
1 |
1433 |
卖出 |
| 09:35:00 |
20.52 |
19 |
1452 |
卖出 |
| 09:35:03 |
20.52 |
5 |
1457 |
卖出 |
| 09:35:06 |
20.53 |
17 |
1474 |
买入 |
| 09:35:09 |
20.53 |
8 |
1482 |
卖出 |
| 09:35:24 |
20.54 |
11 |
1493 |
卖出 |
| 09:35:39 |
20.63 |
25 |
1518 |
买入 |
| 09:35:48 |
20.64 |
8 |
1526 |
买入 |
| 09:35:51 |
20.64 |
8 |
1534 |
买入 |
| 09:35:54 |
20.64 |
9 |
1543 |
买入 |
| 09:35:57 |
20.64 |
2 |
1545 |
买入 |
| 09:36:00 |
20.64 |
8 |
1553 |
买入 |
| 09:36:06 |
20.65 |
65 |
1618 |
买入 |
| 09:36:18 |
20.69 |
1 |
1619 |
买入 |
| 09:36:21 |
20.64 |
2 |
1621 |
卖出 |
| 09:36:24 |
20.64 |
47 |
1668 |
卖出 |
| 09:36:27 |
20.63 |
10 |
1678 |
卖出 |
| 09:36:30 |
20.62 |
3 |
1681 |
卖出 |
| 09:36:33 |
20.64 |
15 |
1696 |
买入 |
| 09:36:36 |
20.63 |
7 |
1703 |
买入 |
| 09:36:45 |
20.55 |
1 |
1704 |
卖出 |
| 09:36:51 |
20.62 |
20 |
1724 |
买入 |
| 09:36:57 |
20.54 |
10 |
1734 |
卖出 |
| 09:37:03 |
20.54 |
3 |
1737 |
卖出 |
| 09:37:06 |
20.54 |
1 |
1738 |
卖出 |
| 09:37:12 |
20.62 |
35 |
1773 |
买入 |
| 09:37:15 |
20.62 |
8 |
1781 |
买入 |
| 09:37:18 |
20.63 |
3 |
1784 |
买入 |
| 09:38:06 |
20.63 |
12 |
1796 |
买入 |
| 09:38:09 |
20.63 |
31 |
1827 |
卖出 |
| 09:38:15 |
20.63 |
26 |
1853 |
买入 |
| 09:38:18 |
20.63 |
1 |
1854 |
买入 |
| 09:38:21 |
20.63 |
50 |
1904 |
买入 |
| 09:38:24 |
20.56 |
5 |
1909 |
卖出 |
| 09:38:27 |
20.63 |
7 |
1916 |
买入 |
| 09:38:45 |
20.63 |
13 |
1929 |
卖出 |
| 09:38:51 |
20.63 |
6 |
1935 |
买入 |
| 09:39:24 |
20.58 |
16 |
1951 |
卖出 |
| 09:39:30 |
20.58 |
5 |
1956 |
卖出 |
| 09:39:36 |
20.57 |
1 |
1957 |
卖出 |
| 09:39:39 |
20.57 |
1 |
1958 |
卖出 |
| 09:39:48 |
20.57 |
28 |
1986 |
卖出 |
| 09:39:54 |
20.56 |
22 |
2008 |
卖出 |
| 09:40:03 |
20.56 |
3 |
2011 |
卖出 |
| 09:40:06 |
20.57 |
1 |
2012 |
买入 |
| 09:40:12 |
20.57 |
6 |
2018 |
买入 |
| 09:40:15 |
20.57 |
1 |
2019 |
卖出 |
| 09:40:21 |
20.57 |
1 |
2020 |
卖出 |
| 09:40:24 |
20.54 |
5 |
2025 |
卖出 |
| 09:40:30 |
20.54 |
6 |
2031 |
卖出 |
| 09:40:48 |
20.53 |
1 |
2032 |
卖出 |
| 09:40:51 |
20.53 |
1 |
2033 |
卖出 |
| 09:40:57 |
20.52 |
28 |
2061 |
卖出 |
| 09:41:00 |
20.52 |
2 |
2063 |
卖出 |
| 09:41:03 |
20.52 |
1 |
2064 |
卖出 |
| 09:41:06 |
20.52 |
11 |
2075 |
卖出 |
| 09:41:09 |
20.51 |
24 |
2099 |
卖出 |
| 09:41:12 |
20.5 |
1 |
2100 |
卖出 |
| 09:41:15 |
20.48 |
4 |
2104 |
卖出 |
| 09:41:21 |
20.43 |
13 |
2117 |
卖出 |
| 09:41:33 |
20.43 |
5 |
2122 |
卖出 |
| 09:41:54 |
20.43 |
82 |
2204 |
卖出 |
| 09:42:00 |
20.43 |
3 |
2207 |
卖出 |
| 09:42:09 |
20.43 |
4 |
2211 |
卖出 |
| 09:42:12 |
20.42 |
5 |
2216 |
卖出 |
| 09:42:15 |
20.42 |
3 |
2219 |
卖出 |
| 09:42:18 |
20.42 |
3 |
2222 |
卖出 |
| 09:42:30 |
20.38 |
9 |
2231 |
卖出 |
| 09:42:33 |
20.41 |
5 |
2236 |
买入 |
| 09:42:42 |
20.39 |
73 |
2309 |
卖出 |
| 09:42:45 |
20.42 |
5 |
2314 |
买入 |
| 09:42:48 |
20.39 |
22 |
2336 |
卖出 |
| 09:42:51 |
20.41 |
17 |
2353 |
卖出 |
| 09:43:06 |
20.42 |
5 |
2358 |
卖出 |
| 09:43:12 |
20.42 |
1 |
2359 |
买入 |
| 09:43:18 |
20.42 |
1 |
2360 |
买入 |
| 09:43:21 |
20.43 |
5 |
2365 |
卖出 |
| 09:43:24 |
20.41 |
20 |
2385 |
卖出 |
| 09:43:30 |
20.41 |
5 |
2390 |
卖出 |
| 09:43:33 |
20.42 |
7 |
2397 |
买入 |
| 09:43:36 |
20.42 |
12 |
2409 |
卖出 |
| 09:43:45 |
20.43 |
1 |
2410 |
买入 |
| 09:43:48 |
20.46 |
7 |
2417 |
买入 |
| 09:43:57 |
20.49 |
8 |
2425 |
买入 |
| 09:44:06 |
20.52 |
40 |
2465 |
买入 |
| 09:44:12 |
20.52 |
1 |
2466 |
买入 |
| 09:44:18 |
20.52 |
23 |
2489 |
卖出 |
| 09:44:24 |
20.52 |
2 |
2491 |
卖出 |
| 09:44:27 |
20.55 |
4 |
2495 |
买入 |
| 09:44:33 |
20.57 |
2 |
2497 |
买入 |
| 09:44:36 |
20.57 |
5 |
2502 |
买入 |
| 09:44:39 |
20.58 |
1 |
2503 |
买入 |
| 09:44:45 |
20.58 |
6 |
2509 |
买入 |
| 09:44:48 |
20.59 |
16 |
2525 |
买入 |
| 09:44:51 |
20.6 |
1 |
2526 |
买入 |
| 09:44:57 |
20.62 |
14 |
2540 |
买入 |
| 09:45:06 |
20.62 |
2 |
2542 |
买入 |
| 09:45:09 |
20.63 |
7 |
2549 |
买入 |
| 09:45:12 |
20.6 |
1 |
2550 |
卖出 |
| 09:45:18 |
20.62 |
5 |
2555 |
卖出 |
| 09:45:27 |
20.6 |
13 |
2568 |
卖出 |
| 09:45:33 |
20.61 |
1 |
2569 |
买入 |
| 09:45:39 |
20.61 |
2 |
2571 |
买入 |
| 09:45:42 |
20.62 |
40 |
2611 |
买入 |
| 09:45:45 |
20.61 |
3 |
2614 |
卖出 |
| 09:45:48 |
20.63 |
3 |
2617 |
买入 |
| 09:45:51 |
20.64 |
1 |
2618 |
买入 |
| 09:45:54 |
20.64 |
7 |
2625 |
买入 |
| 09:46:00 |
20.65 |
11 |
2636 |
买入 |
| 09:46:06 |
20.7 |
41 |
2677 |
买入 |
| 09:46:09 |
20.73 |
9 |
2686 |
买入 |
| 09:46:15 |
20.69 |
13 |
2699 |
卖出 |
| 09:46:21 |
20.75 |
3 |
2702 |
买入 |
| 09:46:33 |
20.75 |
10 |
2712 |
卖出 |
| 09:46:39 |
20.75 |
10 |
2722 |
卖出 |
| 09:46:42 |
20.74 |
4 |
2726 |
卖出 |
| 09:46:45 |
20.78 |
14 |
2740 |
买入 |
| 09:46:48 |
20.78 |
28 |
2768 |
买入 |
| 09:46:54 |
20.78 |
20 |
2788 |
买入 |
| 09:46:57 |
20.75 |
10 |
2798 |
卖出 |
| 09:47:00 |
20.78 |
6 |
2804 |
卖出 |
| 09:47:09 |
20.8 |
39 |
2843 |
买入 |
| 09:47:12 |
20.76 |
9 |
2852 |
卖出 |
| 09:47:15 |
20.76 |
31 |
2883 |
买入 |
| 09:47:21 |
20.78 |
4 |
2887 |
买入 |
| 09:47:24 |
20.78 |
11 |
2898 |
买入 |
| 09:47:30 |
20.78 |
1 |
2899 |
卖出 |
| 09:47:33 |
20.8 |
20 |
2919 |
买入 |
| 09:47:39 |
20.8 |
5 |
2924 |
卖出 |
| 09:47:42 |
20.8 |
10 |
2934 |
卖出 |
| 09:47:45 |
20.8 |
5 |
2939 |
卖出 |
| 09:47:48 |
20.87 |
1 |
2940 |
买入 |
| 09:47:51 |
20.85 |
13 |
2953 |
卖出 |
| 09:47:54 |
20.88 |
56 |
3009 |
买入 |
| 09:47:57 |
20.85 |
9 |
3018 |
卖出 |
| 09:48:03 |
20.86 |
6 |
3024 |
买入 |
| 09:48:06 |
20.92 |
36 |
3060 |
买入 |
| 09:48:09 |
20.85 |
10 |
3070 |
卖出 |
| 09:48:15 |
20.86 |
8 |
3078 |
买入 |
| 09:48:18 |
20.8 |
17 |
3095 |
卖出 |
| 09:48:21 |
20.8 |
3 |
3098 |
卖出 |
| 09:48:24 |
20.85 |
129 |
3227 |
买入 |
| 09:48:27 |
20.84 |
1 |
3228 |
卖出 |
| 09:48:30 |
20.8 |
13 |
3241 |
卖出 |
| 09:48:33 |
20.82 |
1 |
3242 |
买入 |
| 09:48:45 |
20.8 |
5 |
3247 |
卖出 |
| 09:48:54 |
20.72 |
10 |
3257 |
卖出 |
| 09:49:27 |
20.71 |
3 |
3260 |
卖出 |
| 09:49:30 |
20.71 |
6 |
3266 |
买入 |
| 09:49:33 |
20.71 |
9 |
3275 |
卖出 |
| 09:49:48 |
20.77 |
11 |
3286 |
买入 |
| 09:49:54 |
20.78 |
2 |
3288 |
买入 |
| 09:50:03 |
20.8 |
17 |
3305 |
买入 |
| 09:50:12 |
20.82 |
7 |
3312 |
买入 |
| 09:50:15 |
20.84 |
3 |
3315 |
买入 |
| 09:50:24 |
20.82 |
1 |
3316 |
卖出 |
| 09:50:30 |
20.85 |
33 |
3349 |
买入 |
| 09:50:39 |
20.87 |
9 |
3358 |
买入 |
| 09:50:42 |
20.87 |
2 |
3360 |
买入 |
| 09:50:45 |
20.87 |
15 |
3375 |
卖出 |
| 09:50:48 |
20.9 |
29 |
3404 |
买入 |
| 09:50:51 |
20.9 |
5 |
3409 |
买入 |
| 09:50:57 |
20.9 |
14 |
3423 |
卖出 |
| 09:51:00 |
20.92 |
1 |
3424 |
买入 |
| 09:51:03 |
20.92 |
2 |
3426 |
卖出 |
| 09:51:06 |
20.99 |
57 |
3483 |
买入 |
| 09:51:09 |
20.99 |
63 |
3546 |
卖出 |
| 09:51:12 |
20.99 |
46 |
3592 |
卖出 |
| 09:51:15 |
20.92 |
10 |
3602 |
卖出 |
| 09:51:18 |
20.95 |
37 |
3639 |
买入 |
| 09:51:21 |
20.96 |
2 |
3641 |
买入 |
| 09:51:24 |
20.96 |
5 |
3646 |
买入 |
| 09:51:30 |
20.92 |
25 |
3671 |
卖出 |
| 09:51:33 |
20.95 |
36 |
3707 |
买入 |
| 09:51:42 |
20.94 |
162 |
3869 |
卖出 |
| 09:51:45 |
20.96 |
51 |
3920 |
买入 |
| 09:51:48 |
20.95 |
47 |
3967 |
买入 |
| 09:51:51 |
20.96 |
10 |
3977 |
买入 |
| 09:51:54 |
20.96 |
1 |
3978 |
买入 |
| 09:51:57 |
20.94 |
12 |
3990 |
买入 |
| 09:52:06 |
20.93 |
20 |
4010 |
买入 |
| 09:52:09 |
20.96 |
141 |
4151 |
买入 |
| 09:52:12 |
20.97 |
86 |
4237 |
买入 |
| 09:52:15 |
20.96 |
21 |
4258 |
卖出 |
| 09:52:21 |
20.99 |
38 |
4296 |
买入 |
| 09:52:24 |
20.95 |
5 |
4301 |
卖出 |
| 09:52:39 |
20.98 |
6 |
4307 |
买入 |
| 09:52:42 |
20.96 |
3 |
4310 |
卖出 |
| 09:52:45 |
20.96 |
1 |
4311 |
买入 |
| 09:52:48 |
20.98 |
2 |
4313 |
买入 |
| 09:52:51 |
20.98 |
5 |
4318 |
买入 |
| 09:52:54 |
20.96 |
3 |
4321 |
卖出 |
| 09:52:57 |
20.96 |
1 |
4322 |
卖出 |
| 09:53:03 |
20.95 |
2 |
4324 |
卖出 |
| 09:53:06 |
20.96 |
1 |
4325 |
买入 |
| 09:53:09 |
20.94 |
37 |
4362 |
卖出 |
| 09:53:12 |
20.96 |
20 |
4382 |
买入 |
| 09:53:18 |
20.9 |
4 |
4386 |
卖出 |
| 09:53:36 |
20.88 |
1 |
4387 |
卖出 |
| 09:53:57 |
20.88 |
12 |
4399 |
卖出 |
| 09:54:06 |
20.87 |
2 |
4401 |
卖出 |
| 09:54:09 |
20.87 |
17 |
4418 |
卖出 |
| 09:54:15 |
20.86 |
2 |
4420 |
卖出 |
| 09:54:18 |
20.84 |
16 |
4436 |
卖出 |
| 09:54:45 |
20.84 |
2 |
4438 |
卖出 |
| 09:54:51 |
20.85 |
3 |
4441 |
买入 |
| 09:54:57 |
20.88 |
53 |
4494 |
买入 |
| 09:55:36 |
20.84 |
1 |
4495 |
卖出 |
| 09:55:42 |
20.88 |
4 |
4499 |
买入 |
| 09:55:51 |
20.85 |
7 |
4506 |
卖出 |
| 09:55:57 |
20.84 |
1 |
4507 |
卖出 |
| 09:56:00 |
20.85 |
1 |
4508 |
买入 |
| 09:56:06 |
20.84 |
3 |
4511 |
卖出 |
| 09:56:09 |
20.84 |
2 |
4513 |
卖出 |
| 09:56:18 |
20.84 |
8 |
4521 |
卖出 |
| 09:56:24 |
20.84 |
1 |
4522 |
卖出 |
| 09:56:33 |
20.83 |
25 |
4547 |
卖出 |
| 09:56:39 |
20.85 |
6 |
4553 |
买入 |
| 09:56:42 |
20.87 |
4 |
4557 |
买入 |
| 09:56:51 |
20.85 |
22 |
4579 |
卖出 |
| 09:57:06 |
20.89 |
40 |
4619 |
买入 |
| 09:57:18 |
20.87 |
15 |
4634 |
卖出 |
| 09:57:21 |
20.87 |
3 |
4637 |
买入 |
| 09:57:30 |
20.9 |
3 |
4640 |
买入 |
| 09:57:36 |
20.9 |
2 |
4642 |
买入 |
| 09:57:57 |
20.92 |
9 |
4651 |
卖出 |
| 09:58:03 |
20.93 |
4 |
4655 |
买入 |
| 09:58:06 |
20.93 |
6 |
4661 |
买入 |
| 09:58:15 |
20.94 |
3 |
4664 |
买入 |
| 09:58:18 |
20.94 |
10 |
4674 |
买入 |
| 09:58:21 |
20.93 |
3 |
4677 |
卖出 |
| 09:58:33 |
20.93 |
7 |
4684 |
卖出 |
| 09:58:39 |
20.93 |
37 |
4721 |
卖出 |
| 09:58:51 |
20.93 |
1 |
4722 |
买入 |
| 09:59:03 |
20.93 |
7 |
4729 |
买入 |
| 09:59:21 |
20.91 |
8 |
4737 |
卖出 |
| 09:59:30 |
20.89 |
77 |
4814 |
卖出 |
| 09:59:42 |
20.92 |
1 |
4815 |
买入 |