上海瀚讯[300762]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.1 |
1 |
1 |
集合竞价 |
| 09:18:03 |
16.27 |
266 |
266 |
集合竞价 |
| 09:18:12 |
16.1 |
1 |
1 |
集合竞价 |
| 09:19:33 |
16.1 |
9 |
9 |
集合竞价 |
| 09:20:03 |
16.1 |
16 |
16 |
集合竞价 |
| 09:20:12 |
16.1 |
18 |
18 |
集合竞价 |
| 09:20:57 |
16.1 |
18 |
18 |
集合竞价 |
| 09:21:33 |
16.1 |
18 |
18 |
集合竞价 |
| 09:21:42 |
16.1 |
23 |
23 |
集合竞价 |
| 09:21:51 |
16.1 |
28 |
28 |
集合竞价 |
| 09:22:18 |
16.1 |
28 |
28 |
集合竞价 |
| 09:22:45 |
16.1 |
28 |
28 |
集合竞价 |
| 09:22:54 |
16.09 |
28 |
28 |
集合竞价 |
| 09:23:12 |
16.08 |
28 |
28 |
集合竞价 |
| 09:23:21 |
15.88 |
28 |
28 |
集合竞价 |
| 09:23:39 |
15.88 |
29 |
29 |
集合竞价 |
| 09:23:57 |
15.88 |
29 |
29 |
集合竞价 |
| 09:24:06 |
15.88 |
39 |
39 |
集合竞价 |
| 09:24:15 |
15.9 |
39 |
39 |
集合竞价 |
| 09:24:24 |
15.88 |
41 |
41 |
集合竞价 |
| 09:24:33 |
15.7 |
51 |
51 |
集合竞价 |
| 09:24:42 |
15.7 |
59 |
59 |
集合竞价 |
| 09:24:51 |
15.7 |
59 |
59 |
集合竞价 |
| 09:25:00 |
15.7 |
74 |
74 |
集合竞价 |
| 09:25:03 |
15.69 |
74 |
148 |
买入 |
| 09:30:03 |
15.6 |
47 |
195 |
卖出 |
| 09:30:06 |
15.62 |
121 |
316 |
买入 |
| 09:30:09 |
15.62 |
27 |
343 |
买入 |
| 09:30:12 |
15.62 |
1 |
344 |
买入 |
| 09:30:15 |
15.6 |
1 |
345 |
卖出 |
| 09:30:18 |
15.62 |
28 |
373 |
买入 |
| 09:30:21 |
15.6 |
3 |
376 |
卖出 |
| 09:30:24 |
15.59 |
6 |
382 |
卖出 |
| 09:30:27 |
15.57 |
44 |
426 |
卖出 |
| 09:30:33 |
15.54 |
90 |
516 |
卖出 |
| 09:30:36 |
15.55 |
10 |
526 |
买入 |
| 09:30:39 |
15.53 |
46 |
572 |
卖出 |
| 09:30:42 |
15.54 |
157 |
729 |
买入 |
| 09:30:45 |
15.54 |
38 |
767 |
买入 |
| 09:30:48 |
15.5 |
54 |
821 |
卖出 |
| 09:30:51 |
15.51 |
21 |
842 |
买入 |
| 09:30:54 |
15.54 |
20 |
862 |
买入 |
| 09:30:57 |
15.49 |
18 |
880 |
卖出 |
| 09:31:00 |
15.49 |
30 |
910 |
卖出 |
| 09:31:03 |
15.54 |
2 |
912 |
买入 |
| 09:31:06 |
15.52 |
11 |
923 |
卖出 |
| 09:31:09 |
15.54 |
2 |
925 |
买入 |
| 09:31:12 |
15.51 |
9 |
934 |
卖出 |
| 09:31:15 |
15.5 |
52 |
986 |
卖出 |
| 09:31:18 |
15.54 |
22 |
1008 |
买入 |
| 09:31:21 |
15.52 |
11 |
1019 |
卖出 |
| 09:31:24 |
15.59 |
22 |
1041 |
买入 |
| 09:31:27 |
15.54 |
1 |
1042 |
卖出 |
| 09:31:30 |
15.56 |
2 |
1044 |
卖出 |
| 09:31:33 |
15.54 |
20 |
1064 |
卖出 |
| 09:31:39 |
15.61 |
2 |
1066 |
买入 |
| 09:31:42 |
15.62 |
18 |
1084 |
买入 |
| 09:31:45 |
15.61 |
2 |
1086 |
卖出 |
| 09:31:48 |
15.54 |
17 |
1103 |
卖出 |
| 09:31:51 |
15.61 |
2 |
1105 |
买入 |
| 09:31:54 |
15.62 |
21 |
1126 |
买入 |
| 09:31:57 |
15.63 |
45 |
1171 |
买入 |
| 09:32:00 |
15.61 |
41 |
1212 |
卖出 |
| 09:32:03 |
15.61 |
40 |
1252 |
卖出 |
| 09:32:06 |
15.63 |
2 |
1254 |
卖出 |
| 09:32:09 |
15.61 |
23 |
1277 |
卖出 |
| 09:32:12 |
15.57 |
12 |
1289 |
卖出 |
| 09:32:15 |
15.62 |
14 |
1303 |
买入 |
| 09:32:18 |
15.62 |
27 |
1330 |
买入 |
| 09:32:21 |
15.57 |
71 |
1401 |
卖出 |
| 09:32:24 |
15.57 |
20 |
1421 |
卖出 |
| 09:32:27 |
15.61 |
2 |
1423 |
买入 |
| 09:32:33 |
15.62 |
7 |
1430 |
买入 |
| 09:32:42 |
15.62 |
39 |
1469 |
买入 |
| 09:32:45 |
15.62 |
3 |
1472 |
买入 |
| 09:32:48 |
15.6 |
1 |
1473 |
买入 |
| 09:32:51 |
15.58 |
25 |
1498 |
卖出 |
| 09:32:54 |
15.6 |
16 |
1514 |
买入 |
| 09:32:57 |
15.61 |
7 |
1521 |
买入 |
| 09:33:00 |
15.61 |
1 |
1522 |
卖出 |
| 09:33:03 |
15.6 |
11 |
1533 |
卖出 |
| 09:33:09 |
15.61 |
6 |
1539 |
买入 |
| 09:33:12 |
15.61 |
5 |
1544 |
买入 |
| 09:33:15 |
15.64 |
47 |
1591 |
买入 |
| 09:33:18 |
15.64 |
59 |
1650 |
买入 |
| 09:33:21 |
15.63 |
3 |
1653 |
卖出 |
| 09:33:24 |
15.64 |
1 |
1654 |
卖出 |
| 09:33:30 |
15.68 |
106 |
1760 |
买入 |
| 09:33:36 |
15.73 |
2 |
1762 |
买入 |
| 09:33:48 |
15.73 |
10 |
1772 |
买入 |
| 09:33:51 |
15.73 |
10 |
1782 |
买入 |
| 09:33:54 |
15.73 |
54 |
1836 |
买入 |
| 09:34:09 |
15.73 |
44 |
1880 |
卖出 |
| 09:34:12 |
15.75 |
19 |
1899 |
买入 |
| 09:34:15 |
15.75 |
56 |
1955 |
卖出 |
| 09:34:21 |
15.73 |
11 |
1966 |
卖出 |
| 09:34:24 |
15.69 |
32 |
1998 |
卖出 |
| 09:34:27 |
15.74 |
19 |
2017 |
买入 |
| 09:34:30 |
15.69 |
5 |
2022 |
卖出 |
| 09:34:33 |
15.73 |
10 |
2032 |
买入 |
| 09:34:36 |
15.74 |
18 |
2050 |
买入 |
| 09:34:51 |
15.74 |
21 |
2071 |
买入 |
| 09:34:54 |
15.74 |
15 |
2086 |
卖出 |
| 09:34:57 |
15.74 |
4 |
2090 |
卖出 |
| 09:35:06 |
15.74 |
4 |
2094 |
卖出 |
| 09:35:09 |
15.75 |
42 |
2136 |
买入 |
| 09:35:12 |
15.73 |
21 |
2157 |
买入 |
| 09:35:15 |
15.74 |
42 |
2199 |
买入 |
| 09:35:18 |
15.72 |
39 |
2238 |
卖出 |
| 09:35:21 |
15.75 |
4 |
2242 |
买入 |
| 09:35:24 |
15.73 |
42 |
2284 |
买入 |
| 09:35:27 |
15.69 |
12 |
2296 |
卖出 |
| 09:35:30 |
15.69 |
2 |
2298 |
卖出 |
| 09:35:33 |
15.68 |
20 |
2318 |
卖出 |
| 09:35:36 |
15.69 |
3 |
2321 |
买入 |
| 09:35:42 |
15.68 |
3 |
2324 |
买入 |
| 09:35:45 |
15.68 |
28 |
2352 |
买入 |
| 09:35:48 |
15.68 |
2 |
2354 |
卖出 |
| 09:35:51 |
15.68 |
9 |
2363 |
买入 |
| 09:35:54 |
15.66 |
18 |
2381 |
卖出 |
| 09:35:57 |
15.66 |
2 |
2383 |
买入 |
| 09:36:00 |
15.66 |
2 |
2385 |
买入 |
| 09:36:03 |
15.65 |
12 |
2397 |
卖出 |
| 09:36:06 |
15.67 |
84 |
2481 |
买入 |
| 09:36:09 |
15.72 |
46 |
2527 |
买入 |
| 09:36:12 |
15.7 |
12 |
2539 |
卖出 |
| 09:36:15 |
15.72 |
4 |
2543 |
买入 |
| 09:36:18 |
15.74 |
35 |
2578 |
买入 |
| 09:36:21 |
15.73 |
5 |
2583 |
卖出 |
| 09:36:24 |
15.73 |
2 |
2585 |
买入 |
| 09:36:27 |
15.72 |
12 |
2597 |
买入 |
| 09:36:36 |
15.74 |
16 |
2613 |
买入 |
| 09:36:39 |
15.72 |
1 |
2614 |
卖出 |
| 09:36:51 |
15.74 |
2 |
2616 |
买入 |
| 09:36:54 |
15.74 |
1 |
2617 |
买入 |
| 09:37:03 |
15.74 |
11 |
2628 |
买入 |
| 09:37:06 |
15.72 |
3 |
2631 |
卖出 |
| 09:37:09 |
15.75 |
6 |
2637 |
买入 |
| 09:37:12 |
15.75 |
4 |
2641 |
买入 |
| 09:37:15 |
15.74 |
1 |
2642 |
卖出 |
| 09:37:21 |
15.75 |
21 |
2663 |
买入 |
| 09:37:24 |
15.75 |
18 |
2681 |
买入 |
| 09:37:27 |
15.76 |
2 |
2683 |
买入 |
| 09:37:30 |
15.76 |
26 |
2709 |
买入 |
| 09:37:33 |
15.79 |
86 |
2795 |
买入 |
| 09:37:42 |
15.84 |
21 |
2816 |
买入 |
| 09:37:48 |
15.83 |
25 |
2841 |
买入 |
| 09:37:51 |
15.82 |
2 |
2843 |
买入 |
| 09:37:54 |
15.82 |
9 |
2852 |
买入 |
| 09:37:57 |
15.82 |
2 |
2854 |
卖出 |
| 09:38:00 |
15.82 |
16 |
2870 |
卖出 |
| 09:38:03 |
15.82 |
124 |
2994 |
买入 |
| 09:38:06 |
15.84 |
77 |
3071 |
买入 |
| 09:38:12 |
15.85 |
8 |
3079 |
买入 |
| 09:38:18 |
15.84 |
167 |
3246 |
卖出 |
| 09:38:21 |
15.84 |
10 |
3256 |
买入 |
| 09:38:24 |
15.78 |
9 |
3265 |
卖出 |
| 09:38:27 |
15.83 |
4 |
3269 |
买入 |
| 09:38:36 |
15.83 |
9 |
3278 |
买入 |
| 09:38:42 |
15.83 |
3 |
3281 |
卖出 |
| 09:38:45 |
15.84 |
18 |
3299 |
买入 |
| 09:38:48 |
15.84 |
5 |
3304 |
买入 |
| 09:38:54 |
15.84 |
10 |
3314 |
买入 |
| 09:38:57 |
15.84 |
9 |
3323 |
买入 |
| 09:39:03 |
15.84 |
126 |
3449 |
买入 |
| 09:39:09 |
15.84 |
25 |
3474 |
卖出 |
| 09:39:12 |
15.83 |
12 |
3486 |
卖出 |
| 09:39:15 |
15.83 |
9 |
3495 |
买入 |
| 09:39:18 |
15.82 |
3 |
3498 |
卖出 |
| 09:39:24 |
15.84 |
77 |
3575 |
买入 |
| 09:39:27 |
15.83 |
52 |
3627 |
卖出 |
| 09:39:30 |
15.83 |
25 |
3652 |
卖出 |
| 09:39:36 |
15.81 |
1 |
3653 |
卖出 |
| 09:39:48 |
15.81 |
1 |
3654 |
买入 |
| 09:39:51 |
15.81 |
1 |
3655 |
买入 |
| 09:39:54 |
15.81 |
2 |
3657 |
卖出 |
| 09:39:57 |
15.83 |
58 |
3715 |
买入 |
| 09:40:00 |
15.81 |
38 |
3753 |
卖出 |
| 09:40:03 |
15.81 |
33 |
3786 |
买入 |
| 09:40:06 |
15.83 |
61 |
3847 |
买入 |
| 09:40:09 |
15.81 |
3 |
3850 |
卖出 |
| 09:40:12 |
15.8 |
6 |
3856 |
卖出 |
| 09:40:15 |
15.78 |
56 |
3912 |
卖出 |
| 09:40:18 |
15.78 |
33 |
3945 |
卖出 |
| 09:40:27 |
15.76 |
8 |
3953 |
卖出 |
| 09:40:30 |
15.76 |
12 |
3965 |
卖出 |
| 09:40:33 |
15.76 |
46 |
4011 |
卖出 |
| 09:40:36 |
15.73 |
62 |
4073 |
卖出 |
| 09:40:42 |
15.72 |
38 |
4111 |
卖出 |
| 09:40:48 |
15.72 |
5 |
4116 |
卖出 |
| 09:40:51 |
15.72 |
17 |
4133 |
卖出 |
| 09:40:57 |
15.74 |
31 |
4164 |
买入 |
| 09:41:00 |
15.74 |
10 |
4174 |
卖出 |
| 09:41:03 |
15.75 |
5 |
4179 |
买入 |
| 09:41:06 |
15.74 |
2 |
4181 |
卖出 |
| 09:41:09 |
15.74 |
3 |
4184 |
卖出 |
| 09:41:12 |
15.73 |
8 |
4192 |
卖出 |
| 09:41:15 |
15.73 |
15 |
4207 |
卖出 |
| 09:41:18 |
15.71 |
4 |
4211 |
卖出 |
| 09:41:24 |
15.73 |
4 |
4215 |
买入 |
| 09:41:27 |
15.73 |
4 |
4219 |
买入 |
| 09:41:30 |
15.73 |
33 |
4252 |
买入 |
| 09:41:33 |
15.77 |
6 |
4258 |
买入 |
| 09:41:36 |
15.77 |
6 |
4264 |
买入 |
| 09:41:39 |
15.74 |
27 |
4291 |
卖出 |
| 09:41:42 |
15.74 |
5 |
4296 |
卖出 |
| 09:41:51 |
15.74 |
9 |
4305 |
卖出 |
| 09:41:54 |
15.76 |
10 |
4315 |
买入 |
| 09:42:03 |
15.75 |
85 |
4400 |
买入 |
| 09:42:09 |
15.77 |
51 |
4451 |
买入 |
| 09:42:12 |
15.77 |
8 |
4459 |
买入 |
| 09:42:18 |
15.77 |
4 |
4463 |
卖出 |
| 09:42:21 |
15.77 |
5 |
4468 |
买入 |
| 09:42:39 |
15.77 |
10 |
4478 |
卖出 |
| 09:42:42 |
15.77 |
7 |
4485 |
卖出 |
| 09:42:48 |
15.76 |
2 |
4487 |
卖出 |
| 09:42:54 |
15.76 |
10 |
4497 |
卖出 |
| 09:42:57 |
15.76 |
6 |
4503 |
卖出 |
| 09:43:00 |
15.76 |
8 |
4511 |
买入 |
| 09:43:03 |
15.76 |
2 |
4513 |
买入 |
| 09:43:06 |
15.75 |
11 |
4524 |
卖出 |
| 09:43:09 |
15.76 |
26 |
4550 |
买入 |
| 09:43:12 |
15.75 |
17 |
4567 |
卖出 |
| 09:43:18 |
15.77 |
4 |
4571 |
买入 |
| 09:43:21 |
15.76 |
6 |
4577 |
卖出 |
| 09:43:30 |
15.76 |
2 |
4579 |
买入 |
| 09:43:54 |
15.76 |
9 |
4588 |
买入 |
| 09:43:57 |
15.74 |
3 |
4591 |
卖出 |
| 09:44:00 |
15.73 |
5 |
4596 |
卖出 |
| 09:44:03 |
15.73 |
4 |
4600 |
卖出 |
| 09:44:06 |
15.73 |
9 |
4609 |
卖出 |
| 09:44:09 |
15.74 |
2 |
4611 |
买入 |
| 09:44:21 |
15.76 |
13 |
4624 |
买入 |
| 09:44:24 |
15.77 |
25 |
4649 |
买入 |
| 09:44:27 |
15.78 |
68 |
4717 |
买入 |
| 09:44:30 |
15.78 |
9 |
4726 |
买入 |
| 09:44:33 |
15.8 |
43 |
4769 |
买入 |
| 09:44:36 |
15.8 |
37 |
4806 |
卖出 |
| 09:44:39 |
15.78 |
6 |
4812 |
卖出 |
| 09:44:42 |
15.79 |
6 |
4818 |
买入 |
| 09:44:45 |
15.79 |
3 |
4821 |
买入 |
| 09:44:48 |
15.8 |
8 |
4829 |
买入 |
| 09:44:57 |
15.83 |
7 |
4836 |
买入 |
| 09:45:00 |
15.81 |
1 |
4837 |
卖出 |
| 09:45:06 |
15.81 |
51 |
4888 |
买入 |
| 09:45:09 |
15.81 |
9 |
4897 |
买入 |
| 09:45:12 |
15.77 |
79 |
4976 |
卖出 |
| 09:45:15 |
15.74 |
23 |
4999 |
卖出 |
| 09:45:18 |
15.73 |
7 |
5006 |
卖出 |
| 09:45:21 |
15.73 |
3 |
5009 |
卖出 |
| 09:45:27 |
15.73 |
1 |
5010 |
卖出 |
| 09:45:30 |
15.76 |
2 |
5012 |
买入 |
| 09:45:36 |
15.76 |
2 |
5014 |
买入 |
| 09:45:45 |
15.79 |
8 |
5022 |
买入 |
| 09:45:51 |
15.76 |
1 |
5023 |
卖出 |
| 09:45:54 |
15.79 |
4 |
5027 |
买入 |
| 09:45:57 |
15.8 |
2 |
5029 |
买入 |
| 09:46:03 |
15.77 |
4 |
5033 |
卖出 |
| 09:46:09 |
15.81 |
13 |
5046 |
买入 |
| 09:46:12 |
15.81 |
27 |
5073 |
买入 |
| 09:46:15 |
15.82 |
6 |
5079 |
买入 |
| 09:46:18 |
15.83 |
19 |
5098 |
买入 |
| 09:46:21 |
15.82 |
7 |
5105 |
卖出 |
| 09:46:24 |
15.81 |
7 |
5112 |
买入 |
| 09:46:27 |
15.81 |
1 |
5113 |
买入 |
| 09:46:30 |
15.82 |
2 |
5115 |
买入 |
| 09:46:36 |
15.78 |
15 |
5130 |
卖出 |
| 09:47:00 |
15.79 |
2 |
5132 |
买入 |
| 09:47:03 |
15.79 |
1 |
5133 |
卖出 |
| 09:47:06 |
15.79 |
1 |
5134 |
卖出 |
| 09:47:09 |
15.82 |
29 |
5163 |
买入 |
| 09:47:12 |
15.82 |
15 |
5178 |
买入 |
| 09:47:15 |
15.82 |
38 |
5216 |
买入 |
| 09:47:18 |
15.84 |
49 |
5265 |
买入 |
| 09:47:21 |
15.85 |
47 |
5312 |
买入 |
| 09:47:24 |
15.85 |
5 |
5317 |
买入 |
| 09:47:27 |
15.86 |
4 |
5321 |
买入 |
| 09:47:30 |
15.86 |
9 |
5330 |
买入 |
| 09:47:33 |
15.86 |
2 |
5332 |
买入 |
| 09:47:36 |
15.86 |
49 |
5381 |
买入 |
| 09:47:39 |
15.88 |
13 |
5394 |
买入 |
| 09:47:48 |
15.88 |
39 |
5433 |
买入 |
| 09:47:51 |
15.89 |
11 |
5444 |
卖出 |
| 09:47:54 |
15.89 |
1 |
5445 |
卖出 |
| 09:48:00 |
15.9 |
12 |
5457 |
买入 |
| 09:48:09 |
15.9 |
11 |
5468 |
买入 |
| 09:48:12 |
15.9 |
3 |
5471 |
卖出 |
| 09:48:15 |
15.9 |
1 |
5472 |
卖出 |
| 09:48:18 |
15.91 |
40 |
5512 |
买入 |
| 09:48:21 |
15.91 |
3 |
5515 |
买入 |
| 09:48:24 |
15.89 |
11 |
5526 |
卖出 |
| 09:48:27 |
15.9 |
6 |
5532 |
买入 |
| 09:48:30 |
15.9 |
5 |
5537 |
卖出 |
| 09:48:33 |
15.91 |
11 |
5548 |
买入 |
| 09:48:36 |
15.91 |
3 |
5551 |
卖出 |
| 09:48:39 |
15.91 |
1 |
5552 |
卖出 |
| 09:48:42 |
15.93 |
2 |
5554 |
买入 |
| 09:48:45 |
15.91 |
2 |
5556 |
卖出 |
| 09:48:48 |
15.93 |
2 |
5558 |
买入 |
| 09:48:51 |
15.91 |
4 |
5562 |
卖出 |