弘信电子[300657]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.22 |
22 |
22 |
集合竞价 |
| 09:15:48 |
8.22 |
143 |
143 |
集合竞价 |
| 09:16:06 |
8.01 |
345 |
345 |
集合竞价 |
| 09:16:24 |
8.01 |
345 |
345 |
集合竞价 |
| 09:16:33 |
8.08 |
345 |
345 |
集合竞价 |
| 09:16:51 |
8 |
345 |
345 |
集合竞价 |
| 09:17:27 |
8.22 |
74 |
74 |
集合竞价 |
| 09:18:03 |
8.08 |
232 |
232 |
集合竞价 |
| 09:18:30 |
8.22 |
74 |
74 |
集合竞价 |
| 09:21:24 |
8.22 |
74 |
74 |
集合竞价 |
| 09:21:33 |
8.22 |
74 |
74 |
集合竞价 |
| 09:22:09 |
8.22 |
74 |
74 |
集合竞价 |
| 09:22:27 |
8.22 |
74 |
74 |
集合竞价 |
| 09:22:45 |
8.1 |
141 |
141 |
集合竞价 |
| 09:23:12 |
8.1 |
181 |
181 |
集合竞价 |
| 09:23:21 |
8.1 |
194 |
194 |
集合竞价 |
| 09:23:39 |
8.1 |
194 |
194 |
集合竞价 |
| 09:23:57 |
8.1 |
212 |
212 |
集合竞价 |
| 09:24:06 |
8.1 |
212 |
212 |
集合竞价 |
| 09:24:24 |
8.1 |
237 |
237 |
集合竞价 |
| 09:24:33 |
8.1 |
250 |
250 |
集合竞价 |
| 09:24:42 |
8.1 |
265 |
265 |
集合竞价 |
| 09:24:51 |
8.1 |
282 |
282 |
集合竞价 |
| 09:25:00 |
8.11 |
362 |
362 |
集合竞价 |
| 09:25:03 |
8.18 |
582 |
944 |
卖出 |
| 09:30:03 |
8.28 |
572 |
1516 |
买入 |
| 09:30:06 |
8.28 |
123 |
1639 |
卖出 |
| 09:30:09 |
8.28 |
88 |
1727 |
卖出 |
| 09:30:12 |
8.28 |
81 |
1808 |
买入 |
| 09:30:15 |
8.28 |
164 |
1972 |
买入 |
| 09:30:18 |
8.3 |
291 |
2263 |
买入 |
| 09:30:21 |
8.35 |
252 |
2515 |
买入 |
| 09:30:24 |
8.37 |
132 |
2647 |
买入 |
| 09:30:27 |
8.37 |
9 |
2656 |
买入 |
| 09:30:30 |
8.37 |
72 |
2728 |
卖出 |
| 09:30:33 |
8.36 |
78 |
2806 |
卖出 |
| 09:30:36 |
8.36 |
273 |
3079 |
卖出 |
| 09:30:39 |
8.35 |
80 |
3159 |
买入 |
| 09:30:42 |
8.34 |
61 |
3220 |
卖出 |
| 09:30:45 |
8.34 |
75 |
3295 |
买入 |
| 09:30:48 |
8.35 |
184 |
3479 |
买入 |
| 09:30:51 |
8.38 |
112 |
3591 |
买入 |
| 09:30:54 |
8.39 |
70 |
3661 |
买入 |
| 09:30:57 |
8.39 |
137 |
3798 |
买入 |
| 09:31:00 |
8.36 |
26 |
3824 |
卖出 |
| 09:31:03 |
8.36 |
86 |
3910 |
卖出 |
| 09:31:06 |
8.36 |
18 |
3928 |
买入 |
| 09:31:09 |
8.35 |
360 |
4288 |
卖出 |
| 09:31:12 |
8.34 |
76 |
4364 |
卖出 |
| 09:31:15 |
8.32 |
28 |
4392 |
卖出 |
| 09:31:18 |
8.31 |
8 |
4400 |
卖出 |
| 09:31:21 |
8.3 |
3 |
4403 |
卖出 |
| 09:31:24 |
8.3 |
5 |
4408 |
卖出 |
| 09:31:27 |
8.29 |
87 |
4495 |
卖出 |
| 09:31:30 |
8.3 |
741 |
5236 |
买入 |
| 09:31:33 |
8.3 |
37 |
5273 |
买入 |
| 09:31:36 |
8.31 |
129 |
5402 |
买入 |
| 09:31:39 |
8.31 |
117 |
5519 |
买入 |
| 09:31:42 |
8.31 |
46 |
5565 |
卖出 |
| 09:31:45 |
8.3 |
14 |
5579 |
卖出 |
| 09:31:48 |
8.29 |
32 |
5611 |
卖出 |
| 09:31:51 |
8.3 |
38 |
5649 |
买入 |
| 09:31:54 |
8.29 |
6 |
5655 |
买入 |
| 09:31:57 |
8.32 |
89 |
5744 |
买入 |
| 09:32:00 |
8.29 |
13 |
5757 |
卖出 |
| 09:32:03 |
8.29 |
42 |
5799 |
卖出 |
| 09:32:06 |
8.28 |
21 |
5820 |
卖出 |
| 09:32:09 |
8.29 |
531 |
6351 |
买入 |
| 09:32:12 |
8.28 |
100 |
6451 |
买入 |
| 09:32:15 |
8.28 |
101 |
6552 |
卖出 |
| 09:32:18 |
8.28 |
14 |
6566 |
卖出 |
| 09:32:21 |
8.27 |
49 |
6615 |
卖出 |
| 09:32:24 |
8.26 |
303 |
6918 |
卖出 |
| 09:32:27 |
8.27 |
188 |
7106 |
买入 |
| 09:32:30 |
8.27 |
19 |
7125 |
买入 |
| 09:32:33 |
8.25 |
10 |
7135 |
卖出 |
| 09:32:36 |
8.25 |
82 |
7217 |
卖出 |
| 09:32:39 |
8.26 |
19 |
7236 |
买入 |
| 09:32:42 |
8.25 |
107 |
7343 |
卖出 |
| 09:32:45 |
8.24 |
15 |
7358 |
卖出 |
| 09:32:48 |
8.25 |
16 |
7374 |
买入 |
| 09:32:51 |
8.25 |
68 |
7442 |
买入 |
| 09:32:54 |
8.25 |
5 |
7447 |
买入 |
| 09:32:57 |
8.25 |
1 |
7448 |
买入 |
| 09:33:00 |
8.25 |
98 |
7546 |
买入 |
| 09:33:03 |
8.25 |
39 |
7585 |
买入 |
| 09:33:06 |
8.26 |
135 |
7720 |
买入 |
| 09:33:09 |
8.28 |
133 |
7853 |
买入 |
| 09:33:12 |
8.28 |
12 |
7865 |
买入 |
| 09:33:15 |
8.28 |
18 |
7883 |
卖出 |
| 09:33:18 |
8.28 |
100 |
7983 |
买入 |
| 09:33:21 |
8.3 |
2 |
7985 |
买入 |
| 09:33:24 |
8.29 |
8 |
7993 |
卖出 |
| 09:33:27 |
8.3 |
23 |
8016 |
买入 |
| 09:33:30 |
8.3 |
26 |
8042 |
买入 |
| 09:33:33 |
8.3 |
8 |
8050 |
买入 |
| 09:33:36 |
8.32 |
1 |
8051 |
买入 |
| 09:33:39 |
8.32 |
1 |
8052 |
卖出 |
| 09:33:42 |
8.33 |
6 |
8058 |
买入 |
| 09:33:45 |
8.33 |
17 |
8075 |
买入 |
| 09:33:48 |
8.32 |
52 |
8127 |
卖出 |
| 09:33:51 |
8.32 |
40 |
8167 |
卖出 |
| 09:33:54 |
8.37 |
353 |
8520 |
买入 |
| 09:33:57 |
8.33 |
2 |
8522 |
卖出 |
| 09:34:00 |
8.35 |
4 |
8526 |
买入 |
| 09:34:03 |
8.36 |
20 |
8546 |
买入 |
| 09:34:09 |
8.36 |
7 |
8553 |
买入 |
| 09:34:12 |
8.35 |
100 |
8653 |
卖出 |
| 09:34:15 |
8.36 |
101 |
8754 |
卖出 |
| 09:34:18 |
8.36 |
16 |
8770 |
卖出 |
| 09:34:21 |
8.37 |
32 |
8802 |
买入 |
| 09:34:24 |
8.37 |
73 |
8875 |
卖出 |
| 09:34:27 |
8.37 |
82 |
8957 |
卖出 |
| 09:34:30 |
8.38 |
107 |
9064 |
买入 |
| 09:34:33 |
8.38 |
4 |
9068 |
卖出 |
| 09:34:36 |
8.38 |
85 |
9153 |
卖出 |
| 09:34:39 |
8.39 |
119 |
9272 |
买入 |
| 09:34:42 |
8.38 |
65 |
9337 |
卖出 |
| 09:34:45 |
8.39 |
168 |
9505 |
买入 |
| 09:34:48 |
8.39 |
11 |
9516 |
卖出 |
| 09:34:51 |
8.37 |
8 |
9524 |
卖出 |
| 09:34:57 |
8.39 |
1 |
9525 |
买入 |
| 09:35:00 |
8.38 |
1 |
9526 |
卖出 |
| 09:35:03 |
8.38 |
1 |
9527 |
买入 |
| 09:35:06 |
8.37 |
85 |
9612 |
卖出 |
| 09:35:09 |
8.37 |
25 |
9637 |
卖出 |
| 09:35:12 |
8.36 |
35 |
9672 |
卖出 |
| 09:35:15 |
8.36 |
122 |
9794 |
卖出 |
| 09:35:18 |
8.36 |
84 |
9878 |
卖出 |
| 09:35:21 |
8.37 |
248 |
10126 |
买入 |
| 09:35:24 |
8.35 |
19 |
10145 |
卖出 |
| 09:35:27 |
8.35 |
53 |
10198 |
卖出 |
| 09:35:36 |
8.35 |
18 |
10216 |
卖出 |
| 09:35:39 |
8.35 |
27 |
10243 |
卖出 |
| 09:35:42 |
8.34 |
5 |
10248 |
卖出 |
| 09:35:45 |
8.34 |
23 |
10271 |
卖出 |
| 09:35:48 |
8.34 |
71 |
10342 |
卖出 |
| 09:35:51 |
8.35 |
49 |
10391 |
买入 |
| 09:35:54 |
8.34 |
38 |
10429 |
卖出 |
| 09:35:57 |
8.35 |
79 |
10508 |
买入 |
| 09:36:00 |
8.33 |
16 |
10524 |
卖出 |
| 09:36:03 |
8.34 |
3 |
10527 |
买入 |
| 09:36:09 |
8.33 |
87 |
10614 |
卖出 |
| 09:36:12 |
8.33 |
41 |
10655 |
买入 |
| 09:36:15 |
8.33 |
39 |
10694 |
买入 |
| 09:36:18 |
8.33 |
39 |
10733 |
买入 |
| 09:36:21 |
8.33 |
98 |
10831 |
买入 |
| 09:36:24 |
8.33 |
19 |
10850 |
卖出 |
| 09:36:27 |
8.32 |
24 |
10874 |
卖出 |
| 09:36:30 |
8.32 |
7 |
10881 |
卖出 |
| 09:36:33 |
8.32 |
7 |
10888 |
买入 |
| 09:36:39 |
8.3 |
50 |
10938 |
卖出 |
| 09:36:42 |
8.3 |
15 |
10953 |
买入 |
| 09:36:45 |
8.3 |
14 |
10967 |
买入 |
| 09:36:48 |
8.3 |
53 |
11020 |
买入 |
| 09:36:51 |
8.3 |
104 |
11124 |
买入 |
| 09:36:54 |
8.3 |
60 |
11184 |
买入 |
| 09:36:57 |
8.3 |
32 |
11216 |
买入 |
| 09:37:00 |
8.29 |
17 |
11233 |
卖出 |
| 09:37:03 |
8.3 |
26 |
11259 |
买入 |
| 09:37:06 |
8.29 |
112 |
11371 |
卖出 |
| 09:37:09 |
8.29 |
14 |
11385 |
买入 |
| 09:37:12 |
8.32 |
171 |
11556 |
买入 |
| 09:37:18 |
8.3 |
17 |
11573 |
卖出 |
| 09:37:24 |
8.3 |
25 |
11598 |
卖出 |
| 09:37:30 |
8.3 |
21 |
11619 |
买入 |
| 09:37:33 |
8.3 |
49 |
11668 |
买入 |
| 09:37:36 |
8.3 |
58 |
11726 |
卖出 |
| 09:37:39 |
8.3 |
5 |
11731 |
买入 |
| 09:37:42 |
8.3 |
37 |
11768 |
买入 |
| 09:37:45 |
8.31 |
23 |
11791 |
买入 |
| 09:37:48 |
8.31 |
72 |
11863 |
买入 |
| 09:37:51 |
8.3 |
5 |
11868 |
卖出 |
| 09:37:54 |
8.31 |
4 |
11872 |
买入 |
| 09:38:09 |
8.31 |
50 |
11922 |
卖出 |
| 09:38:12 |
8.32 |
123 |
12045 |
买入 |
| 09:38:15 |
8.32 |
5 |
12050 |
卖出 |
| 09:38:18 |
8.3 |
23 |
12073 |
卖出 |
| 09:38:21 |
8.32 |
57 |
12130 |
买入 |
| 09:38:24 |
8.3 |
13 |
12143 |
卖出 |
| 09:38:30 |
8.3 |
5 |
12148 |
卖出 |
| 09:38:33 |
8.3 |
7 |
12155 |
卖出 |
| 09:38:36 |
8.3 |
93 |
12248 |
卖出 |
| 09:38:39 |
8.29 |
12 |
12260 |
卖出 |
| 09:38:42 |
8.29 |
18 |
12278 |
卖出 |
| 09:38:45 |
8.29 |
16 |
12294 |
卖出 |
| 09:38:48 |
8.29 |
5 |
12299 |
卖出 |
| 09:38:51 |
8.29 |
62 |
12361 |
卖出 |
| 09:38:57 |
8.28 |
97 |
12458 |
卖出 |
| 09:39:00 |
8.28 |
4 |
12462 |
卖出 |
| 09:39:03 |
8.3 |
100 |
12562 |
买入 |
| 09:39:06 |
8.28 |
5 |
12567 |
卖出 |
| 09:39:09 |
8.27 |
1 |
12568 |
卖出 |
| 09:39:12 |
8.27 |
14 |
12582 |
卖出 |
| 09:39:15 |
8.26 |
1 |
12583 |
卖出 |
| 09:39:21 |
8.26 |
11 |
12594 |
卖出 |
| 09:39:24 |
8.27 |
4 |
12598 |
买入 |
| 09:39:27 |
8.26 |
15 |
12613 |
卖出 |
| 09:39:36 |
8.26 |
1 |
12614 |
卖出 |
| 09:39:39 |
8.26 |
16 |
12630 |
卖出 |
| 09:39:42 |
8.26 |
4 |
12634 |
卖出 |
| 09:39:51 |
8.26 |
179 |
12813 |
卖出 |
| 09:39:54 |
8.26 |
1 |
12814 |
买入 |
| 09:39:57 |
8.25 |
4 |
12818 |
卖出 |
| 09:40:00 |
8.25 |
49 |
12867 |
卖出 |
| 09:40:03 |
8.23 |
91 |
12958 |
卖出 |
| 09:40:06 |
8.25 |
9 |
12967 |
买入 |
| 09:40:09 |
8.23 |
18 |
12985 |
卖出 |
| 09:40:12 |
8.22 |
1 |
12986 |
卖出 |
| 09:40:15 |
8.24 |
50 |
13036 |
买入 |
| 09:40:18 |
8.23 |
9 |
13045 |
卖出 |
| 09:40:24 |
8.23 |
4 |
13049 |
卖出 |
| 09:40:27 |
8.23 |
2 |
13051 |
卖出 |
| 09:40:36 |
8.23 |
4 |
13055 |
卖出 |
| 09:40:39 |
8.22 |
129 |
13184 |
卖出 |
| 09:40:42 |
8.21 |
40 |
13224 |
卖出 |
| 09:40:45 |
8.21 |
31 |
13255 |
卖出 |
| 09:40:48 |
8.21 |
34 |
13289 |
卖出 |
| 09:40:51 |
8.21 |
51 |
13340 |
卖出 |
| 09:40:57 |
8.21 |
1 |
13341 |
卖出 |
| 09:41:09 |
8.21 |
34 |
13375 |
卖出 |
| 09:41:12 |
8.21 |
5 |
13380 |
卖出 |
| 09:41:15 |
8.21 |
10 |
13390 |
卖出 |
| 09:41:18 |
8.21 |
6 |
13396 |
卖出 |
| 09:41:21 |
8.21 |
12 |
13408 |
卖出 |
| 09:41:24 |
8.22 |
32 |
13440 |
买入 |
| 09:41:27 |
8.22 |
25 |
13465 |
买入 |
| 09:41:30 |
8.21 |
117 |
13582 |
卖出 |
| 09:41:33 |
8.21 |
10 |
13592 |
卖出 |
| 09:41:39 |
8.22 |
1 |
13593 |
卖出 |
| 09:41:42 |
8.22 |
1 |
13594 |
卖出 |
| 09:41:57 |
8.24 |
13 |
13607 |
买入 |
| 09:42:03 |
8.22 |
5 |
13612 |
卖出 |
| 09:42:06 |
8.22 |
2 |
13614 |
卖出 |
| 09:42:09 |
8.22 |
9 |
13623 |
卖出 |
| 09:42:12 |
8.24 |
42 |
13665 |
买入 |
| 09:42:15 |
8.24 |
10 |
13675 |
买入 |
| 09:42:21 |
8.22 |
62 |
13737 |
卖出 |
| 09:42:24 |
8.22 |
6 |
13743 |
卖出 |
| 09:42:27 |
8.22 |
17 |
13760 |
卖出 |
| 09:42:30 |
8.21 |
11 |
13771 |
卖出 |
| 09:42:33 |
8.23 |
50 |
13821 |
买入 |
| 09:42:36 |
8.23 |
20 |
13841 |
买入 |
| 09:42:39 |
8.23 |
1 |
13842 |
买入 |
| 09:42:42 |
8.22 |
12 |
13854 |
卖出 |
| 09:42:48 |
8.21 |
190 |
14044 |
卖出 |
| 09:42:54 |
8.21 |
10 |
14054 |
买入 |
| 09:43:18 |
8.2 |
105 |
14159 |
卖出 |
| 09:43:30 |
8.21 |
22 |
14181 |
买入 |
| 09:43:33 |
8.21 |
26 |
14207 |
买入 |
| 09:43:36 |
8.21 |
6 |
14213 |
卖出 |
| 09:43:39 |
8.2 |
10 |
14223 |
卖出 |
| 09:43:48 |
8.2 |
3 |
14226 |
卖出 |
| 09:43:51 |
8.2 |
35 |
14261 |
卖出 |
| 09:43:54 |
8.2 |
3 |
14264 |
卖出 |
| 09:43:57 |
8.21 |
1 |
14265 |
买入 |
| 09:44:06 |
8.22 |
2 |
14267 |
买入 |
| 09:44:09 |
8.21 |
1 |
14268 |
卖出 |
| 09:44:27 |
8.22 |
11 |
14279 |
买入 |
| 09:44:30 |
8.22 |
33 |
14312 |
卖出 |
| 09:44:33 |
8.22 |
7 |
14319 |
卖出 |
| 09:44:36 |
8.22 |
16 |
14335 |
卖出 |
| 09:44:39 |
8.22 |
7 |
14342 |
卖出 |
| 09:44:42 |
8.22 |
1 |
14343 |
卖出 |
| 09:44:45 |
8.21 |
61 |
14404 |
卖出 |
| 09:44:48 |
8.22 |
32 |
14436 |
买入 |
| 09:45:03 |
8.23 |
62 |
14498 |
买入 |
| 09:45:09 |
8.21 |
97 |
14595 |
卖出 |
| 09:45:12 |
8.2 |
37 |
14632 |
卖出 |
| 09:45:15 |
8.2 |
21 |
14653 |
卖出 |
| 09:45:18 |
8.2 |
15 |
14668 |
卖出 |
| 09:45:21 |
8.2 |
3 |
14671 |
卖出 |
| 09:45:27 |
8.2 |
130 |
14801 |
卖出 |
| 09:45:30 |
8.2 |
5 |
14806 |
卖出 |
| 09:45:33 |
8.2 |
3 |
14809 |
卖出 |
| 09:45:39 |
8.21 |
29 |
14838 |
买入 |
| 09:45:42 |
8.22 |
91 |
14929 |
买入 |
| 09:45:45 |
8.19 |
17 |
14946 |
卖出 |
| 09:45:48 |
8.22 |
7 |
14953 |
买入 |
| 09:45:54 |
8.22 |
5 |
14958 |
买入 |
| 09:46:00 |
8.21 |
1 |
14959 |
卖出 |
| 09:46:06 |
8.21 |
9 |
14968 |
卖出 |
| 09:46:09 |
8.21 |
3 |
14971 |
买入 |
| 09:46:12 |
8.22 |
19 |
14990 |
买入 |
| 09:46:15 |
8.22 |
2 |
14992 |
卖出 |
| 09:46:21 |
8.22 |
2 |
14994 |
卖出 |
| 09:46:24 |
8.22 |
26 |
15020 |
卖出 |
| 09:46:27 |
8.22 |
131 |
15151 |
买入 |
| 09:46:33 |
8.22 |
2 |
15153 |
卖出 |
| 09:46:39 |
8.23 |
3 |
15156 |
买入 |
| 09:46:57 |
8.22 |
13 |
15169 |
卖出 |
| 09:47:00 |
8.22 |
3 |
15172 |
卖出 |
| 09:47:03 |
8.22 |
1 |
15173 |
卖出 |
| 09:47:06 |
8.22 |
14 |
15187 |
卖出 |
| 09:47:09 |
8.22 |
14 |
15201 |
卖出 |
| 09:47:12 |
8.23 |
1 |
15202 |
买入 |
| 09:47:21 |
8.23 |
28 |
15230 |
买入 |
| 09:47:24 |
8.23 |
11 |
15241 |
卖出 |
| 09:47:27 |
8.23 |
6 |
15247 |
卖出 |
| 09:47:36 |
8.22 |
1 |
15248 |
卖出 |