华凯易佰[300592]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:03 |
16.16 |
5 |
5 |
集合竞价 |
| 09:18:21 |
15.83 |
0 |
0 |
集合竞价 |
| 09:18:39 |
16.6 |
27 |
27 |
集合竞价 |
| 09:18:48 |
15.99 |
28 |
28 |
集合竞价 |
| 09:18:57 |
15.96 |
6 |
6 |
集合竞价 |
| 09:19:33 |
15.96 |
7 |
7 |
集合竞价 |
| 09:20:03 |
15.22 |
35 |
35 |
集合竞价 |
| 09:21:15 |
15.35 |
35 |
35 |
集合竞价 |
| 09:21:33 |
15.35 |
39 |
39 |
集合竞价 |
| 09:21:42 |
15.36 |
39 |
39 |
集合竞价 |
| 09:22:00 |
15.36 |
39 |
39 |
集合竞价 |
| 09:22:09 |
15.36 |
39 |
39 |
集合竞价 |
| 09:22:27 |
15.36 |
41 |
41 |
集合竞价 |
| 09:22:45 |
15.37 |
41 |
41 |
集合竞价 |
| 09:22:54 |
15.45 |
41 |
41 |
集合竞价 |
| 09:23:12 |
15.45 |
41 |
41 |
集合竞价 |
| 09:23:21 |
15.45 |
41 |
41 |
集合竞价 |
| 09:23:39 |
16 |
69 |
69 |
集合竞价 |
| 09:23:48 |
15.97 |
76 |
76 |
集合竞价 |
| 09:24:15 |
15.99 |
106 |
106 |
集合竞价 |
| 09:24:24 |
15.96 |
109 |
109 |
集合竞价 |
| 09:24:33 |
15.45 |
170 |
170 |
集合竞价 |
| 09:24:42 |
15.51 |
183 |
183 |
集合竞价 |
| 09:24:51 |
15.55 |
188 |
188 |
集合竞价 |
| 09:25:00 |
15.55 |
188 |
188 |
集合竞价 |
| 09:25:03 |
15.78 |
190 |
378 |
卖出 |
| 09:30:03 |
15.8 |
242 |
620 |
买入 |
| 09:30:06 |
15.88 |
119 |
739 |
买入 |
| 09:30:09 |
15.8 |
45 |
784 |
卖出 |
| 09:30:12 |
15.8 |
246 |
1030 |
卖出 |
| 09:30:15 |
15.8 |
117 |
1147 |
卖出 |
| 09:30:18 |
15.87 |
13 |
1160 |
买入 |
| 09:30:21 |
15.8 |
70 |
1230 |
卖出 |
| 09:30:24 |
15.8 |
157 |
1387 |
卖出 |
| 09:30:30 |
15.79 |
16 |
1403 |
卖出 |
| 09:30:33 |
15.78 |
20 |
1423 |
卖出 |
| 09:30:36 |
15.75 |
98 |
1521 |
卖出 |
| 09:30:42 |
15.75 |
29 |
1550 |
卖出 |
| 09:30:45 |
15.75 |
17 |
1567 |
卖出 |
| 09:30:51 |
15.61 |
36 |
1603 |
卖出 |
| 09:30:57 |
15.72 |
15 |
1618 |
买入 |
| 09:31:00 |
15.62 |
2 |
1620 |
卖出 |
| 09:31:03 |
15.75 |
126 |
1746 |
买入 |
| 09:31:06 |
15.75 |
38 |
1784 |
买入 |
| 09:31:09 |
15.69 |
72 |
1856 |
卖出 |
| 09:31:12 |
15.7 |
11 |
1867 |
买入 |
| 09:31:15 |
15.78 |
3 |
1870 |
买入 |
| 09:31:21 |
15.75 |
1 |
1871 |
卖出 |
| 09:31:27 |
15.75 |
10 |
1881 |
买入 |
| 09:31:30 |
15.79 |
9 |
1890 |
买入 |
| 09:31:33 |
15.79 |
4 |
1894 |
卖出 |
| 09:31:36 |
15.79 |
3 |
1897 |
卖出 |
| 09:31:39 |
15.84 |
27 |
1924 |
买入 |
| 09:31:42 |
15.88 |
283 |
2207 |
买入 |
| 09:31:45 |
15.94 |
8 |
2215 |
买入 |
| 09:31:48 |
15.96 |
46 |
2261 |
买入 |
| 09:31:51 |
15.98 |
9 |
2270 |
买入 |
| 09:31:54 |
15.99 |
22 |
2292 |
买入 |
| 09:31:57 |
16 |
94 |
2386 |
买入 |
| 09:32:00 |
15.99 |
19 |
2405 |
卖出 |
| 09:32:03 |
16.01 |
12 |
2417 |
买入 |
| 09:32:06 |
15.98 |
98 |
2515 |
卖出 |
| 09:32:09 |
15.98 |
31 |
2546 |
买入 |
| 09:32:12 |
15.89 |
2 |
2548 |
卖出 |
| 09:32:21 |
15.8 |
12 |
2560 |
卖出 |
| 09:32:24 |
15.8 |
1 |
2561 |
卖出 |
| 09:32:27 |
15.7 |
122 |
2683 |
卖出 |
| 09:32:30 |
15.7 |
56 |
2739 |
卖出 |
| 09:32:33 |
15.69 |
15 |
2754 |
卖出 |
| 09:32:36 |
15.68 |
4 |
2758 |
卖出 |
| 09:32:39 |
15.7 |
35 |
2793 |
买入 |
| 09:32:45 |
15.68 |
13 |
2806 |
买入 |
| 09:32:48 |
15.64 |
18 |
2824 |
卖出 |
| 09:32:51 |
15.7 |
1 |
2825 |
买入 |
| 09:32:54 |
15.69 |
1 |
2826 |
买入 |
| 09:32:57 |
15.68 |
4 |
2830 |
卖出 |
| 09:33:00 |
15.68 |
18 |
2848 |
卖出 |
| 09:33:03 |
15.69 |
16 |
2864 |
买入 |
| 09:33:06 |
15.74 |
3 |
2867 |
买入 |
| 09:33:09 |
15.68 |
51 |
2918 |
卖出 |
| 09:33:12 |
15.76 |
50 |
2968 |
买入 |
| 09:33:15 |
15.79 |
17 |
2985 |
买入 |
| 09:33:18 |
15.79 |
14 |
2999 |
买入 |
| 09:33:21 |
15.75 |
7 |
3006 |
卖出 |
| 09:33:24 |
15.75 |
1 |
3007 |
买入 |
| 09:33:27 |
15.75 |
2 |
3009 |
买入 |
| 09:33:30 |
15.74 |
15 |
3024 |
卖出 |
| 09:33:33 |
15.76 |
38 |
3062 |
买入 |
| 09:33:36 |
15.78 |
24 |
3086 |
买入 |
| 09:33:42 |
15.79 |
2 |
3088 |
买入 |
| 09:33:51 |
15.82 |
5 |
3093 |
卖出 |
| 09:33:57 |
15.82 |
1 |
3094 |
卖出 |
| 09:34:00 |
15.82 |
6 |
3100 |
卖出 |
| 09:34:03 |
15.87 |
8 |
3108 |
买入 |
| 09:34:06 |
15.82 |
20 |
3128 |
卖出 |
| 09:34:09 |
15.88 |
4 |
3132 |
买入 |
| 09:34:15 |
15.83 |
51 |
3183 |
卖出 |
| 09:34:18 |
15.88 |
40 |
3223 |
买入 |
| 09:34:21 |
15.84 |
5 |
3228 |
买入 |
| 09:34:24 |
15.82 |
53 |
3281 |
卖出 |
| 09:34:30 |
15.82 |
8 |
3289 |
买入 |
| 09:34:36 |
15.82 |
20 |
3309 |
买入 |
| 09:34:39 |
15.82 |
10 |
3319 |
买入 |
| 09:34:45 |
15.8 |
3 |
3322 |
卖出 |
| 09:34:48 |
15.8 |
2 |
3324 |
卖出 |
| 09:34:54 |
15.79 |
1 |
3325 |
卖出 |
| 09:34:57 |
15.82 |
25 |
3350 |
买入 |
| 09:35:00 |
15.83 |
15 |
3365 |
买入 |
| 09:35:03 |
15.82 |
78 |
3443 |
卖出 |
| 09:35:06 |
15.82 |
170 |
3613 |
卖出 |
| 09:35:09 |
15.82 |
34 |
3647 |
买入 |
| 09:35:12 |
15.82 |
1 |
3648 |
买入 |
| 09:35:15 |
15.82 |
2 |
3650 |
买入 |
| 09:35:18 |
15.81 |
1 |
3651 |
卖出 |
| 09:35:24 |
15.82 |
8 |
3659 |
买入 |
| 09:35:27 |
15.81 |
31 |
3690 |
卖出 |
| 09:35:30 |
15.81 |
19 |
3709 |
卖出 |
| 09:35:33 |
15.8 |
15 |
3724 |
卖出 |
| 09:35:36 |
15.8 |
5 |
3729 |
卖出 |
| 09:35:39 |
15.8 |
12 |
3741 |
卖出 |
| 09:35:42 |
15.8 |
27 |
3768 |
卖出 |
| 09:35:45 |
15.8 |
171 |
3939 |
卖出 |
| 09:35:48 |
15.79 |
32 |
3971 |
卖出 |
| 09:35:54 |
15.8 |
36 |
4007 |
买入 |
| 09:35:57 |
15.8 |
22 |
4029 |
卖出 |
| 09:36:00 |
15.8 |
2 |
4031 |
卖出 |
| 09:36:03 |
15.75 |
8 |
4039 |
卖出 |
| 09:36:06 |
15.8 |
18 |
4057 |
卖出 |
| 09:36:09 |
15.82 |
92 |
4149 |
买入 |
| 09:36:12 |
15.86 |
97 |
4246 |
买入 |
| 09:36:15 |
15.86 |
3 |
4249 |
买入 |
| 09:36:21 |
15.86 |
7 |
4256 |
买入 |
| 09:36:24 |
15.86 |
16 |
4272 |
买入 |
| 09:36:30 |
15.86 |
16 |
4288 |
买入 |
| 09:36:36 |
15.86 |
5 |
4293 |
买入 |
| 09:36:39 |
15.83 |
5 |
4298 |
卖出 |
| 09:36:45 |
15.8 |
1 |
4299 |
卖出 |
| 09:36:48 |
15.8 |
9 |
4308 |
卖出 |
| 09:36:51 |
15.8 |
3 |
4311 |
买入 |
| 09:37:00 |
15.79 |
3 |
4314 |
卖出 |
| 09:37:03 |
15.75 |
1 |
4315 |
卖出 |
| 09:37:12 |
15.75 |
7 |
4322 |
卖出 |
| 09:37:18 |
15.75 |
13 |
4335 |
卖出 |
| 09:37:21 |
15.75 |
8 |
4343 |
买入 |
| 09:37:24 |
15.74 |
16 |
4359 |
卖出 |
| 09:37:27 |
15.75 |
24 |
4383 |
买入 |
| 09:37:30 |
15.71 |
5 |
4388 |
卖出 |
| 09:37:33 |
15.71 |
15 |
4403 |
卖出 |
| 09:37:36 |
15.7 |
7 |
4410 |
卖出 |
| 09:37:42 |
15.74 |
48 |
4458 |
买入 |
| 09:37:45 |
15.71 |
9 |
4467 |
卖出 |
| 09:37:48 |
15.71 |
2 |
4469 |
卖出 |
| 09:37:51 |
15.68 |
248 |
4717 |
卖出 |
| 09:37:57 |
15.69 |
31 |
4748 |
卖出 |
| 09:38:09 |
15.69 |
26 |
4774 |
卖出 |
| 09:38:12 |
15.68 |
1 |
4775 |
卖出 |
| 09:38:15 |
15.68 |
3 |
4778 |
卖出 |
| 09:38:24 |
15.68 |
12 |
4790 |
卖出 |
| 09:38:30 |
15.66 |
1 |
4791 |
卖出 |
| 09:38:33 |
15.66 |
10 |
4801 |
卖出 |
| 09:38:36 |
15.66 |
1 |
4802 |
卖出 |
| 09:38:39 |
15.68 |
9 |
4811 |
买入 |
| 09:38:42 |
15.65 |
61 |
4872 |
卖出 |
| 09:38:45 |
15.65 |
32 |
4904 |
卖出 |
| 09:38:48 |
15.66 |
22 |
4926 |
卖出 |
| 09:38:54 |
15.66 |
72 |
4998 |
买入 |
| 09:38:57 |
15.63 |
2 |
5000 |
卖出 |
| 09:39:00 |
15.66 |
31 |
5031 |
买入 |
| 09:39:06 |
15.7 |
124 |
5155 |
买入 |
| 09:39:09 |
15.62 |
8 |
5163 |
卖出 |
| 09:39:12 |
15.61 |
21 |
5184 |
卖出 |
| 09:39:15 |
15.63 |
3 |
5187 |
买入 |
| 09:39:21 |
15.66 |
100 |
5287 |
买入 |
| 09:39:24 |
15.67 |
39 |
5326 |
买入 |
| 09:39:30 |
15.67 |
9 |
5335 |
卖出 |
| 09:39:33 |
15.67 |
1 |
5336 |
卖出 |
| 09:39:36 |
15.65 |
45 |
5381 |
卖出 |
| 09:39:39 |
15.63 |
135 |
5516 |
卖出 |
| 09:39:45 |
15.6 |
36 |
5552 |
卖出 |
| 09:39:51 |
15.65 |
90 |
5642 |
买入 |
| 09:39:54 |
15.65 |
10 |
5652 |
卖出 |
| 09:39:57 |
15.6 |
9 |
5661 |
卖出 |
| 09:40:00 |
15.61 |
6 |
5667 |
买入 |
| 09:40:06 |
15.63 |
64 |
5731 |
卖出 |
| 09:40:09 |
15.66 |
171 |
5902 |
买入 |
| 09:40:12 |
15.6 |
308 |
6210 |
卖出 |
| 09:40:21 |
15.64 |
24 |
6234 |
买入 |
| 09:40:24 |
15.67 |
116 |
6350 |
买入 |
| 09:40:27 |
15.68 |
33 |
6383 |
卖出 |
| 09:40:30 |
15.7 |
18 |
6401 |
买入 |
| 09:40:33 |
15.76 |
146 |
6547 |
买入 |
| 09:40:36 |
15.7 |
7 |
6554 |
卖出 |
| 09:40:39 |
15.7 |
43 |
6597 |
卖出 |
| 09:40:42 |
15.71 |
1 |
6598 |
买入 |
| 09:40:51 |
15.7 |
1 |
6599 |
卖出 |
| 09:41:03 |
15.69 |
7 |
6606 |
卖出 |
| 09:41:09 |
15.68 |
7 |
6613 |
卖出 |
| 09:41:12 |
15.67 |
8 |
6621 |
卖出 |
| 09:41:18 |
15.64 |
12 |
6633 |
卖出 |
| 09:41:21 |
15.61 |
8 |
6641 |
卖出 |
| 09:41:27 |
15.64 |
2 |
6643 |
买入 |
| 09:41:30 |
15.62 |
1 |
6644 |
卖出 |
| 09:41:39 |
15.61 |
3 |
6647 |
卖出 |
| 09:41:45 |
15.64 |
1 |
6648 |
买入 |
| 09:41:48 |
15.61 |
12 |
6660 |
卖出 |
| 09:41:57 |
15.61 |
15 |
6675 |
买入 |
| 09:42:00 |
15.61 |
15 |
6690 |
买入 |
| 09:42:12 |
15.66 |
100 |
6790 |
买入 |
| 09:42:21 |
15.63 |
1 |
6791 |
买入 |
| 09:42:24 |
15.63 |
2 |
6793 |
买入 |
| 09:42:27 |
15.62 |
14 |
6807 |
卖出 |
| 09:42:33 |
15.63 |
2 |
6809 |
卖出 |
| 09:42:36 |
15.68 |
100 |
6909 |
买入 |
| 09:42:51 |
15.67 |
8 |
6917 |
买入 |
| 09:42:57 |
15.67 |
8 |
6925 |
卖出 |
| 09:43:00 |
15.62 |
20 |
6945 |
卖出 |
| 09:43:03 |
15.67 |
1 |
6946 |
买入 |
| 09:43:06 |
15.62 |
9 |
6955 |
卖出 |
| 09:43:09 |
15.62 |
1 |
6956 |
卖出 |
| 09:43:15 |
15.62 |
2 |
6958 |
卖出 |
| 09:43:18 |
15.62 |
9 |
6967 |
卖出 |
| 09:43:21 |
15.63 |
4 |
6971 |
买入 |
| 09:43:24 |
15.62 |
10 |
6981 |
卖出 |
| 09:43:27 |
15.62 |
10 |
6991 |
卖出 |
| 09:43:39 |
15.61 |
4 |
6995 |
卖出 |
| 09:43:42 |
15.61 |
25 |
7020 |
卖出 |
| 09:43:48 |
15.6 |
23 |
7043 |
卖出 |
| 09:43:51 |
15.6 |
10 |
7053 |
卖出 |
| 09:43:54 |
15.58 |
3 |
7056 |
卖出 |
| 09:44:00 |
15.58 |
25 |
7081 |
卖出 |
| 09:44:03 |
15.57 |
10 |
7091 |
卖出 |
| 09:44:09 |
15.58 |
4 |
7095 |
买入 |
| 09:44:12 |
15.57 |
1 |
7096 |
卖出 |
| 09:44:15 |
15.57 |
8 |
7104 |
卖出 |
| 09:44:18 |
15.57 |
13 |
7117 |
买入 |
| 09:44:21 |
15.57 |
18 |
7135 |
买入 |
| 09:44:24 |
15.57 |
22 |
7157 |
买入 |
| 09:44:27 |
15.56 |
14 |
7171 |
卖出 |
| 09:44:30 |
15.56 |
1 |
7172 |
卖出 |
| 09:44:33 |
15.56 |
8 |
7180 |
卖出 |
| 09:44:36 |
15.58 |
70 |
7250 |
买入 |
| 09:44:39 |
15.57 |
185 |
7435 |
卖出 |
| 09:44:42 |
15.57 |
3 |
7438 |
卖出 |
| 09:44:45 |
15.55 |
38 |
7476 |
卖出 |
| 09:44:54 |
15.62 |
104 |
7580 |
买入 |
| 09:44:57 |
15.62 |
2 |
7582 |
买入 |
| 09:45:09 |
15.57 |
19 |
7601 |
卖出 |
| 09:45:18 |
15.62 |
174 |
7775 |
买入 |
| 09:45:21 |
15.59 |
2 |
7777 |
买入 |
| 09:45:24 |
15.57 |
2 |
7779 |
卖出 |
| 09:45:48 |
15.62 |
49 |
7828 |
买入 |
| 09:45:54 |
15.58 |
1 |
7829 |
卖出 |
| 09:45:57 |
15.66 |
159 |
7988 |
买入 |
| 09:46:00 |
15.58 |
23 |
8011 |
卖出 |
| 09:46:03 |
15.59 |
7 |
8018 |
卖出 |
| 09:46:06 |
15.62 |
1 |
8019 |
买入 |
| 09:46:12 |
15.62 |
1 |
8020 |
卖出 |
| 09:46:15 |
15.62 |
137 |
8157 |
买入 |
| 09:46:24 |
15.63 |
10 |
8167 |
卖出 |
| 09:46:27 |
15.63 |
17 |
8184 |
卖出 |
| 09:46:30 |
15.63 |
19 |
8203 |
卖出 |
| 09:46:33 |
15.67 |
3 |
8206 |
买入 |
| 09:46:39 |
15.7 |
55 |
8261 |
买入 |
| 09:46:45 |
15.69 |
7 |
8268 |
卖出 |
| 09:46:48 |
15.69 |
5 |
8273 |
卖出 |
| 09:46:51 |
15.7 |
12 |
8285 |
买入 |
| 09:46:54 |
15.69 |
32 |
8317 |
卖出 |
| 09:47:03 |
15.7 |
10 |
8327 |
买入 |
| 09:47:09 |
15.69 |
2 |
8329 |
卖出 |
| 09:47:12 |
15.7 |
10 |
8339 |
买入 |
| 09:47:21 |
15.69 |
10 |
8349 |
卖出 |
| 09:47:27 |
15.7 |
26 |
8375 |
买入 |
| 09:47:36 |
15.66 |
9 |
8384 |
卖出 |
| 09:47:39 |
15.67 |
10 |
8394 |
买入 |
| 09:47:42 |
15.67 |
20 |
8414 |
买入 |
| 09:47:48 |
15.66 |
10 |
8424 |
卖出 |
| 09:47:51 |
15.66 |
1 |
8425 |
买入 |
| 09:48:00 |
15.65 |
43 |
8468 |
卖出 |
| 09:48:06 |
15.65 |
8 |
8476 |
买入 |
| 09:48:12 |
15.65 |
50 |
8526 |
买入 |
| 09:48:39 |
15.65 |
3 |
8529 |
卖出 |
| 09:48:45 |
15.65 |
15 |
8544 |
买入 |
| 09:48:54 |
15.62 |
16 |
8560 |
卖出 |
| 09:48:57 |
15.62 |
1 |
8561 |
买入 |
| 09:49:00 |
15.62 |
24 |
8585 |
买入 |
| 09:49:06 |
15.61 |
20 |
8605 |
卖出 |
| 09:49:39 |
15.6 |
75 |
8680 |
卖出 |
| 09:49:45 |
15.63 |
2 |
8682 |
买入 |
| 09:49:54 |
15.64 |
50 |
8732 |
买入 |
| 09:50:03 |
15.63 |
10 |
8742 |
买入 |
| 09:50:06 |
15.61 |
8 |
8750 |
卖出 |
| 09:50:09 |
15.63 |
2 |
8752 |
买入 |
| 09:50:15 |
15.63 |
2 |
8754 |
买入 |
| 09:50:21 |
15.63 |
2 |
8756 |
买入 |
| 09:50:24 |
15.63 |
47 |
8803 |
买入 |
| 09:50:30 |
15.64 |
7 |
8810 |
买入 |
| 09:50:36 |
15.64 |
1 |
8811 |
买入 |
| 09:50:45 |
15.63 |
228 |
9039 |
卖出 |
| 09:50:48 |
15.64 |
10 |
9049 |
买入 |
| 09:51:00 |
15.69 |
100 |
9149 |
买入 |