高澜股份[300499]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.71 |
9 |
9 |
集合竞价 |
| 09:15:12 |
8.52 |
49 |
49 |
集合竞价 |
| 09:17:18 |
8.88 |
195 |
195 |
集合竞价 |
| 09:17:36 |
8.52 |
49 |
49 |
集合竞价 |
| 09:17:54 |
8.52 |
57 |
57 |
集合竞价 |
| 09:18:30 |
8.52 |
62 |
62 |
集合竞价 |
| 09:19:33 |
8.52 |
67 |
67 |
集合竞价 |
| 09:19:51 |
8.52 |
67 |
67 |
集合竞价 |
| 09:20:30 |
8.52 |
67 |
67 |
集合竞价 |
| 09:20:39 |
8.52 |
67 |
67 |
集合竞价 |
| 09:21:06 |
8.52 |
67 |
67 |
集合竞价 |
| 09:23:21 |
8.52 |
69 |
69 |
集合竞价 |
| 09:23:39 |
8.52 |
69 |
69 |
集合竞价 |
| 09:23:57 |
8.52 |
94 |
94 |
集合竞价 |
| 09:24:06 |
8.52 |
94 |
94 |
集合竞价 |
| 09:24:42 |
8.54 |
94 |
94 |
集合竞价 |
| 09:24:51 |
8.51 |
295 |
295 |
集合竞价 |
| 09:25:00 |
8.5 |
295 |
295 |
集合竞价 |
| 09:25:03 |
8.51 |
529 |
824 |
买入 |
| 09:30:03 |
8.38 |
459 |
1283 |
卖出 |
| 09:30:06 |
8.4 |
663 |
1946 |
买入 |
| 09:30:09 |
8.41 |
169 |
2115 |
买入 |
| 09:30:12 |
8.46 |
223 |
2338 |
买入 |
| 09:30:15 |
8.47 |
205 |
2543 |
买入 |
| 09:30:18 |
8.47 |
142 |
2685 |
卖出 |
| 09:30:21 |
8.46 |
30 |
2715 |
卖出 |
| 09:30:24 |
8.46 |
164 |
2879 |
买入 |
| 09:30:27 |
8.43 |
14 |
2893 |
卖出 |
| 09:30:30 |
8.43 |
3 |
2896 |
卖出 |
| 09:30:33 |
8.4 |
10 |
2906 |
卖出 |
| 09:30:36 |
8.4 |
164 |
3070 |
卖出 |
| 09:30:39 |
8.4 |
99 |
3169 |
卖出 |
| 09:30:42 |
8.4 |
124 |
3293 |
卖出 |
| 09:30:45 |
8.4 |
46 |
3339 |
买入 |
| 09:30:48 |
8.4 |
46 |
3385 |
买入 |
| 09:30:51 |
8.42 |
79 |
3464 |
买入 |
| 09:30:54 |
8.42 |
83 |
3547 |
买入 |
| 09:30:57 |
8.41 |
46 |
3593 |
卖出 |
| 09:31:00 |
8.41 |
18 |
3611 |
买入 |
| 09:31:03 |
8.41 |
200 |
3811 |
卖出 |
| 09:31:06 |
8.41 |
55 |
3866 |
买入 |
| 09:31:09 |
8.38 |
355 |
4221 |
卖出 |
| 09:31:12 |
8.36 |
139 |
4360 |
卖出 |
| 09:31:15 |
8.36 |
135 |
4495 |
卖出 |
| 09:31:18 |
8.37 |
81 |
4576 |
买入 |
| 09:31:21 |
8.37 |
123 |
4699 |
卖出 |
| 09:31:24 |
8.39 |
224 |
4923 |
买入 |
| 09:31:27 |
8.4 |
110 |
5033 |
买入 |
| 09:31:30 |
8.43 |
637 |
5670 |
买入 |
| 09:31:33 |
8.45 |
70 |
5740 |
买入 |
| 09:31:36 |
8.47 |
86 |
5826 |
买入 |
| 09:31:39 |
8.48 |
282 |
6108 |
买入 |
| 09:31:42 |
8.51 |
307 |
6415 |
买入 |
| 09:31:45 |
8.49 |
128 |
6543 |
卖出 |
| 09:31:48 |
8.47 |
146 |
6689 |
卖出 |
| 09:31:51 |
8.47 |
87 |
6776 |
卖出 |
| 09:31:54 |
8.48 |
47 |
6823 |
买入 |
| 09:31:57 |
8.47 |
30 |
6853 |
买入 |
| 09:32:00 |
8.47 |
5 |
6858 |
卖出 |
| 09:32:03 |
8.46 |
111 |
6969 |
卖出 |
| 09:32:06 |
8.47 |
18 |
6987 |
买入 |
| 09:32:09 |
8.45 |
47 |
7034 |
卖出 |
| 09:32:12 |
8.44 |
95 |
7129 |
卖出 |
| 09:32:15 |
8.4 |
107 |
7236 |
卖出 |
| 09:32:18 |
8.39 |
187 |
7423 |
卖出 |
| 09:32:21 |
8.39 |
4 |
7427 |
买入 |
| 09:32:24 |
8.39 |
53 |
7480 |
买入 |
| 09:32:27 |
8.37 |
66 |
7546 |
卖出 |
| 09:32:30 |
8.37 |
46 |
7592 |
卖出 |
| 09:32:33 |
8.36 |
62 |
7654 |
卖出 |
| 09:32:36 |
8.33 |
119 |
7773 |
卖出 |
| 09:32:39 |
8.34 |
97 |
7870 |
卖出 |
| 09:32:42 |
8.36 |
74 |
7944 |
买入 |
| 09:32:45 |
8.36 |
92 |
8036 |
买入 |
| 09:32:51 |
8.41 |
242 |
8278 |
买入 |
| 09:32:57 |
8.4 |
2 |
8280 |
卖出 |
| 09:33:00 |
8.38 |
38 |
8318 |
卖出 |
| 09:33:03 |
8.4 |
78 |
8396 |
买入 |
| 09:33:06 |
8.4 |
27 |
8423 |
卖出 |
| 09:33:09 |
8.4 |
2 |
8425 |
卖出 |
| 09:33:12 |
8.4 |
3 |
8428 |
卖出 |
| 09:33:15 |
8.4 |
31 |
8459 |
卖出 |
| 09:33:18 |
8.4 |
105 |
8564 |
卖出 |
| 09:33:21 |
8.41 |
2 |
8566 |
买入 |
| 09:33:24 |
8.41 |
1 |
8567 |
买入 |
| 09:33:27 |
8.41 |
26 |
8593 |
卖出 |
| 09:33:30 |
8.4 |
89 |
8682 |
卖出 |
| 09:33:33 |
8.4 |
24 |
8706 |
买入 |
| 09:33:36 |
8.39 |
64 |
8770 |
卖出 |
| 09:33:39 |
8.39 |
6 |
8776 |
买入 |
| 09:33:42 |
8.41 |
26 |
8802 |
买入 |
| 09:33:45 |
8.43 |
144 |
8946 |
买入 |
| 09:33:48 |
8.43 |
108 |
9054 |
买入 |
| 09:33:51 |
8.43 |
12 |
9066 |
买入 |
| 09:33:54 |
8.44 |
16 |
9082 |
买入 |
| 09:33:57 |
8.44 |
2 |
9084 |
卖出 |
| 09:34:00 |
8.43 |
58 |
9142 |
卖出 |
| 09:34:03 |
8.42 |
41 |
9183 |
卖出 |
| 09:34:06 |
8.43 |
132 |
9315 |
买入 |
| 09:34:09 |
8.42 |
101 |
9416 |
卖出 |
| 09:34:12 |
8.43 |
86 |
9502 |
卖出 |
| 09:34:15 |
8.43 |
14 |
9516 |
卖出 |
| 09:34:18 |
8.43 |
25 |
9541 |
卖出 |
| 09:34:24 |
8.44 |
62 |
9603 |
卖出 |
| 09:34:27 |
8.44 |
36 |
9639 |
卖出 |
| 09:34:30 |
8.44 |
6 |
9645 |
卖出 |
| 09:34:33 |
8.44 |
16 |
9661 |
卖出 |
| 09:34:36 |
8.45 |
14 |
9675 |
买入 |
| 09:34:39 |
8.45 |
9 |
9684 |
买入 |
| 09:34:42 |
8.45 |
12 |
9696 |
买入 |
| 09:34:45 |
8.45 |
36 |
9732 |
买入 |
| 09:34:48 |
8.45 |
19 |
9751 |
买入 |
| 09:34:54 |
8.46 |
4 |
9755 |
买入 |
| 09:34:57 |
8.47 |
9 |
9764 |
买入 |
| 09:35:00 |
8.47 |
9 |
9773 |
买入 |
| 09:35:03 |
8.47 |
4 |
9777 |
买入 |
| 09:35:06 |
8.47 |
78 |
9855 |
买入 |
| 09:35:09 |
8.49 |
58 |
9913 |
买入 |
| 09:35:12 |
8.48 |
100 |
10013 |
卖出 |
| 09:35:15 |
8.47 |
38 |
10051 |
卖出 |
| 09:35:18 |
8.48 |
41 |
10092 |
买入 |
| 09:35:24 |
8.48 |
21 |
10113 |
卖出 |
| 09:35:27 |
8.49 |
94 |
10207 |
买入 |
| 09:35:30 |
8.48 |
89 |
10296 |
卖出 |
| 09:35:36 |
8.49 |
2 |
10298 |
买入 |
| 09:35:39 |
8.48 |
2 |
10300 |
卖出 |
| 09:35:48 |
8.48 |
12 |
10312 |
卖出 |
| 09:35:51 |
8.49 |
33 |
10345 |
买入 |
| 09:35:54 |
8.5 |
142 |
10487 |
买入 |
| 09:35:57 |
8.5 |
1 |
10488 |
卖出 |
| 09:36:06 |
8.51 |
7 |
10495 |
买入 |
| 09:36:09 |
8.51 |
7 |
10502 |
卖出 |
| 09:36:12 |
8.5 |
26 |
10528 |
卖出 |
| 09:36:15 |
8.5 |
12 |
10540 |
卖出 |
| 09:36:18 |
8.5 |
19 |
10559 |
卖出 |
| 09:36:21 |
8.5 |
26 |
10585 |
卖出 |
| 09:36:24 |
8.48 |
121 |
10706 |
卖出 |
| 09:36:27 |
8.49 |
54 |
10760 |
买入 |
| 09:36:30 |
8.49 |
122 |
10882 |
买入 |
| 09:36:33 |
8.49 |
15 |
10897 |
买入 |
| 09:36:36 |
8.5 |
184 |
11081 |
买入 |
| 09:36:39 |
8.52 |
77 |
11158 |
买入 |
| 09:36:42 |
8.51 |
125 |
11283 |
卖出 |
| 09:36:45 |
8.52 |
57 |
11340 |
卖出 |
| 09:36:54 |
8.51 |
2 |
11342 |
卖出 |
| 09:37:00 |
8.51 |
55 |
11397 |
卖出 |
| 09:37:06 |
8.52 |
2 |
11399 |
买入 |
| 09:37:09 |
8.52 |
4 |
11403 |
买入 |
| 09:37:12 |
8.52 |
2 |
11405 |
买入 |
| 09:37:15 |
8.53 |
116 |
11521 |
买入 |
| 09:37:18 |
8.52 |
5 |
11526 |
卖出 |
| 09:37:21 |
8.52 |
12 |
11538 |
卖出 |
| 09:37:24 |
8.53 |
7 |
11545 |
买入 |
| 09:37:27 |
8.54 |
33 |
11578 |
买入 |
| 09:37:30 |
8.54 |
67 |
11645 |
买入 |
| 09:37:33 |
8.55 |
18 |
11663 |
买入 |
| 09:37:36 |
8.55 |
44 |
11707 |
买入 |
| 09:37:39 |
8.56 |
18 |
11725 |
买入 |
| 09:37:42 |
8.55 |
29 |
11754 |
卖出 |
| 09:37:45 |
8.55 |
20 |
11774 |
买入 |
| 09:37:48 |
8.55 |
17 |
11791 |
买入 |
| 09:37:51 |
8.54 |
25 |
11816 |
卖出 |
| 09:37:54 |
8.54 |
40 |
11856 |
买入 |
| 09:37:57 |
8.53 |
226 |
12082 |
卖出 |
| 09:38:00 |
8.52 |
11 |
12093 |
卖出 |
| 09:38:03 |
8.53 |
35 |
12128 |
卖出 |
| 09:38:06 |
8.52 |
27 |
12155 |
卖出 |
| 09:38:09 |
8.52 |
96 |
12251 |
买入 |
| 09:38:12 |
8.53 |
28 |
12279 |
买入 |
| 09:38:15 |
8.53 |
200 |
12479 |
买入 |
| 09:38:18 |
8.54 |
65 |
12544 |
买入 |
| 09:38:21 |
8.51 |
128 |
12672 |
卖出 |
| 09:38:24 |
8.51 |
74 |
12746 |
卖出 |
| 09:38:27 |
8.53 |
28 |
12774 |
买入 |
| 09:38:30 |
8.52 |
30 |
12804 |
买入 |
| 09:38:33 |
8.52 |
12 |
12816 |
买入 |
| 09:38:36 |
8.52 |
4 |
12820 |
卖出 |
| 09:38:39 |
8.53 |
10 |
12830 |
买入 |
| 09:38:42 |
8.52 |
78 |
12908 |
卖出 |
| 09:38:54 |
8.51 |
163 |
13071 |
卖出 |
| 09:38:57 |
8.51 |
12 |
13083 |
买入 |
| 09:39:00 |
8.51 |
19 |
13102 |
买入 |
| 09:39:03 |
8.51 |
3 |
13105 |
买入 |
| 09:39:09 |
8.5 |
13 |
13118 |
卖出 |
| 09:39:12 |
8.5 |
11 |
13129 |
卖出 |
| 09:39:15 |
8.5 |
67 |
13196 |
卖出 |
| 09:39:18 |
8.49 |
39 |
13235 |
卖出 |
| 09:39:21 |
8.5 |
17 |
13252 |
买入 |
| 09:39:27 |
8.49 |
27 |
13279 |
卖出 |
| 09:39:30 |
8.49 |
11 |
13290 |
卖出 |
| 09:39:33 |
8.49 |
1 |
13291 |
卖出 |
| 09:39:36 |
8.49 |
145 |
13436 |
卖出 |
| 09:39:39 |
8.47 |
117 |
13553 |
卖出 |
| 09:39:51 |
8.47 |
20 |
13573 |
卖出 |
| 09:39:54 |
8.47 |
199 |
13772 |
卖出 |
| 09:39:57 |
8.47 |
3 |
13775 |
卖出 |
| 09:40:00 |
8.47 |
16 |
13791 |
买入 |
| 09:40:03 |
8.47 |
29 |
13820 |
买入 |
| 09:40:06 |
8.45 |
119 |
13939 |
卖出 |
| 09:40:09 |
8.45 |
14 |
13953 |
买入 |
| 09:40:15 |
8.47 |
82 |
14035 |
买入 |
| 09:40:18 |
8.47 |
88 |
14123 |
买入 |
| 09:40:21 |
8.46 |
58 |
14181 |
卖出 |
| 09:40:24 |
8.46 |
2 |
14183 |
买入 |
| 09:40:27 |
8.45 |
1 |
14184 |
卖出 |
| 09:40:30 |
8.45 |
6 |
14190 |
卖出 |
| 09:40:33 |
8.45 |
25 |
14215 |
卖出 |
| 09:40:36 |
8.45 |
88 |
14303 |
卖出 |
| 09:40:42 |
8.45 |
6 |
14309 |
买入 |
| 09:40:51 |
8.43 |
205 |
14514 |
卖出 |
| 09:40:54 |
8.43 |
8 |
14522 |
卖出 |
| 09:40:57 |
8.43 |
6 |
14528 |
卖出 |
| 09:41:00 |
8.44 |
5 |
14533 |
买入 |
| 09:41:03 |
8.43 |
1 |
14534 |
卖出 |
| 09:41:06 |
8.44 |
7 |
14541 |
买入 |
| 09:41:09 |
8.43 |
100 |
14641 |
卖出 |
| 09:41:12 |
8.43 |
12 |
14653 |
卖出 |
| 09:41:15 |
8.43 |
56 |
14709 |
买入 |
| 09:41:18 |
8.44 |
40 |
14749 |
买入 |
| 09:41:21 |
8.44 |
38 |
14787 |
卖出 |
| 09:41:24 |
8.45 |
33 |
14820 |
买入 |
| 09:41:27 |
8.45 |
64 |
14884 |
买入 |
| 09:41:30 |
8.46 |
13 |
14897 |
买入 |
| 09:41:33 |
8.45 |
14 |
14911 |
卖出 |
| 09:41:36 |
8.45 |
11 |
14922 |
卖出 |
| 09:41:39 |
8.45 |
28 |
14950 |
买入 |
| 09:41:48 |
8.45 |
27 |
14977 |
买入 |
| 09:41:51 |
8.45 |
5 |
14982 |
买入 |
| 09:41:57 |
8.46 |
32 |
15014 |
买入 |
| 09:42:03 |
8.44 |
154 |
15168 |
卖出 |
| 09:42:06 |
8.44 |
120 |
15288 |
卖出 |
| 09:42:09 |
8.44 |
1 |
15289 |
卖出 |
| 09:42:15 |
8.45 |
18 |
15307 |
买入 |
| 09:42:18 |
8.46 |
12 |
15319 |
买入 |
| 09:42:21 |
8.46 |
6 |
15325 |
买入 |
| 09:42:27 |
8.46 |
30 |
15355 |
买入 |
| 09:42:39 |
8.45 |
165 |
15520 |
卖出 |
| 09:42:42 |
8.45 |
48 |
15568 |
卖出 |
| 09:42:45 |
8.45 |
3 |
15571 |
卖出 |
| 09:42:48 |
8.44 |
80 |
15651 |
卖出 |
| 09:42:51 |
8.46 |
169 |
15820 |
买入 |
| 09:42:54 |
8.45 |
18 |
15838 |
卖出 |
| 09:42:57 |
8.46 |
67 |
15905 |
买入 |
| 09:43:00 |
8.46 |
81 |
15986 |
买入 |
| 09:43:03 |
8.47 |
77 |
16063 |
买入 |
| 09:43:06 |
8.47 |
23 |
16086 |
卖出 |
| 09:43:09 |
8.46 |
118 |
16204 |
卖出 |
| 09:43:12 |
8.46 |
61 |
16265 |
买入 |
| 09:43:15 |
8.47 |
27 |
16292 |
买入 |
| 09:43:24 |
8.49 |
5 |
16297 |
买入 |
| 09:43:30 |
8.47 |
1 |
16298 |
卖出 |
| 09:43:45 |
8.47 |
10 |
16308 |
买入 |
| 09:43:54 |
8.47 |
11 |
16319 |
买入 |
| 09:44:03 |
8.47 |
20 |
16339 |
买入 |
| 09:44:06 |
8.47 |
87 |
16426 |
买入 |
| 09:44:09 |
8.47 |
23 |
16449 |
买入 |
| 09:44:12 |
8.47 |
40 |
16489 |
卖出 |
| 09:44:15 |
8.49 |
49 |
16538 |
买入 |
| 09:44:21 |
8.49 |
15 |
16553 |
买入 |
| 09:44:24 |
8.49 |
245 |
16798 |
买入 |
| 09:44:27 |
8.5 |
16 |
16814 |
买入 |
| 09:44:33 |
8.5 |
67 |
16881 |
买入 |
| 09:44:36 |
8.51 |
1 |
16882 |
买入 |
| 09:44:54 |
8.51 |
103 |
16985 |
买入 |
| 09:44:57 |
8.51 |
24 |
17009 |
卖出 |
| 09:45:00 |
8.5 |
5 |
17014 |
卖出 |
| 09:45:03 |
8.51 |
2 |
17016 |
买入 |
| 09:45:06 |
8.5 |
6 |
17022 |
卖出 |
| 09:45:09 |
8.5 |
2 |
17024 |
买入 |
| 09:45:12 |
8.5 |
5 |
17029 |
买入 |
| 09:45:15 |
8.5 |
104 |
17133 |
卖出 |
| 09:45:18 |
8.5 |
53 |
17186 |
卖出 |
| 09:45:27 |
8.5 |
74 |
17260 |
卖出 |
| 09:45:30 |
8.5 |
266 |
17526 |
卖出 |
| 09:45:33 |
8.5 |
22 |
17548 |
买入 |
| 09:45:36 |
8.49 |
16 |
17564 |
卖出 |
| 09:45:39 |
8.5 |
86 |
17650 |
卖出 |
| 09:45:45 |
8.5 |
7 |
17657 |
卖出 |
| 09:45:48 |
8.52 |
39 |
17696 |
买入 |
| 09:45:51 |
8.52 |
11 |
17707 |
卖出 |
| 09:45:57 |
8.51 |
9 |
17716 |
买入 |
| 09:46:00 |
8.52 |
3 |
17719 |
卖出 |
| 09:46:03 |
8.53 |
9 |
17728 |
买入 |
| 09:46:12 |
8.52 |
21 |
17749 |
卖出 |
| 09:46:15 |
8.53 |
58 |
17807 |
买入 |
| 09:46:18 |
8.54 |
44 |
17851 |
买入 |
| 09:46:27 |
8.53 |
1 |
17852 |
卖出 |
| 09:46:30 |
8.54 |
3 |
17855 |
买入 |
| 09:46:33 |
8.54 |
14 |
17869 |
买入 |
| 09:46:36 |
8.54 |
10 |
17879 |
买入 |
| 09:46:39 |
8.54 |
63 |
17942 |
买入 |
| 09:46:42 |
8.53 |
98 |
18040 |
卖出 |
| 09:46:45 |
8.53 |
9 |
18049 |
买入 |
| 09:46:48 |
8.52 |
169 |
18218 |
卖出 |
| 09:46:54 |
8.52 |
31 |
18249 |
买入 |
| 09:47:00 |
8.52 |
4 |
18253 |
卖出 |
| 09:47:06 |
8.52 |
6 |
18259 |
卖出 |
| 09:47:12 |
8.52 |
25 |
18284 |
卖出 |
| 09:47:15 |
8.53 |
21 |
18305 |
买入 |
| 09:47:18 |
8.53 |
3 |
18308 |
买入 |