海融科技[300915]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:12 |
38.52 |
7 |
7 |
集合竞价 |
09:20:03 |
38.52 |
7 |
7 |
集合竞价 |
09:21:15 |
38.52 |
8 |
8 |
集合竞价 |
09:22:09 |
38.51 |
8 |
8 |
集合竞价 |
09:23:12 |
38.49 |
8 |
8 |
集合竞价 |
09:23:48 |
37.41 |
22 |
22 |
集合竞价 |
09:24:15 |
37.53 |
22 |
22 |
集合竞价 |
09:24:42 |
37.5 |
32 |
32 |
集合竞价 |
09:24:51 |
37.53 |
34 |
34 |
集合竞价 |
09:25:00 |
38.13 |
34 |
34 |
集合竞价 |
09:25:03 |
38.36 |
34 |
68 |
卖出 |
09:30:03 |
38.33 |
6 |
74 |
卖出 |
09:30:06 |
38.32 |
10 |
84 |
卖出 |
09:30:09 |
38.3 |
13 |
97 |
卖出 |
09:30:12 |
38.29 |
11 |
108 |
卖出 |
09:30:15 |
38.28 |
7 |
115 |
卖出 |
09:30:21 |
38.28 |
3 |
118 |
买入 |
09:30:27 |
38.25 |
1 |
119 |
买入 |
09:30:30 |
38.09 |
27 |
146 |
卖出 |
09:30:33 |
38.06 |
2 |
148 |
卖出 |
09:30:36 |
38.13 |
30 |
178 |
买入 |
09:30:39 |
38 |
116 |
294 |
卖出 |
09:30:42 |
38 |
6 |
300 |
卖出 |
09:30:45 |
38 |
1 |
301 |
卖出 |
09:30:48 |
37.88 |
1 |
302 |
卖出 |
09:30:51 |
38 |
2 |
304 |
买入 |
09:30:54 |
38.01 |
28 |
332 |
买入 |
09:30:57 |
37.99 |
2 |
334 |
卖出 |
09:31:00 |
37.97 |
8 |
342 |
卖出 |
09:31:03 |
38 |
4 |
346 |
买入 |
09:31:06 |
38.08 |
13 |
359 |
买入 |
09:31:09 |
37.95 |
1 |
360 |
卖出 |
09:31:12 |
37.91 |
4 |
364 |
卖出 |
09:31:15 |
37.91 |
1 |
365 |
卖出 |
09:31:18 |
37.96 |
3 |
368 |
买入 |
09:31:21 |
38.01 |
10 |
378 |
卖出 |
09:31:24 |
37.9 |
34 |
412 |
卖出 |
09:31:27 |
38 |
28 |
440 |
买入 |
09:31:30 |
38.09 |
5 |
445 |
买入 |
09:31:33 |
38.01 |
15 |
460 |
卖出 |
09:31:36 |
37.92 |
4 |
464 |
卖出 |
09:31:39 |
37.92 |
2 |
466 |
卖出 |
09:31:42 |
38.09 |
2 |
468 |
买入 |
09:31:48 |
37.92 |
13 |
481 |
卖出 |
09:31:51 |
38.05 |
3 |
484 |
卖出 |
09:31:54 |
38.04 |
1 |
485 |
卖出 |
09:31:57 |
38.04 |
2 |
487 |
买入 |
09:32:03 |
38.1 |
1 |
488 |
卖出 |
09:32:06 |
38.12 |
12 |
500 |
买入 |
09:32:09 |
38.23 |
1 |
501 |
买入 |
09:32:12 |
38.24 |
4 |
505 |
买入 |
09:32:15 |
38.27 |
19 |
524 |
买入 |
09:32:18 |
38.33 |
6 |
530 |
买入 |
09:32:21 |
38.37 |
8 |
538 |
买入 |
09:32:27 |
38.37 |
1 |
539 |
卖出 |
09:32:33 |
38.37 |
1 |
540 |
卖出 |
09:32:36 |
38.49 |
17 |
557 |
买入 |
09:32:39 |
38.49 |
1 |
558 |
买入 |
09:32:42 |
38.49 |
1 |
559 |
卖出 |
09:32:48 |
38.43 |
6 |
565 |
卖出 |
09:33:03 |
38.52 |
8 |
573 |
买入 |
09:33:09 |
38.36 |
30 |
603 |
卖出 |
09:33:12 |
38.3 |
12 |
615 |
卖出 |
09:33:15 |
38.29 |
3 |
618 |
卖出 |
09:33:18 |
38.21 |
2 |
620 |
卖出 |
09:33:21 |
38.28 |
1 |
621 |
买入 |
09:33:24 |
38.29 |
3 |
624 |
买入 |
09:33:27 |
38.34 |
4 |
628 |
买入 |
09:33:33 |
38.4 |
16 |
644 |
买入 |
09:33:45 |
38.53 |
2 |
646 |
买入 |
09:34:00 |
38.54 |
2 |
648 |
买入 |
09:34:03 |
38.55 |
10 |
658 |
买入 |
09:34:06 |
38.54 |
2 |
660 |
买入 |
09:34:12 |
38.44 |
4 |
664 |
卖出 |
09:34:15 |
38.42 |
2 |
666 |
卖出 |
09:34:18 |
38.52 |
11 |
677 |
买入 |
09:34:24 |
38.46 |
6 |
683 |
卖出 |
09:34:30 |
38.49 |
3 |
686 |
买入 |
09:34:39 |
38.49 |
1 |
687 |
买入 |
09:34:42 |
38.52 |
3 |
690 |
买入 |
09:34:45 |
38.49 |
1 |
691 |
卖出 |
09:34:48 |
38.54 |
35 |
726 |
买入 |
09:34:51 |
38.55 |
2 |
728 |
买入 |
09:34:54 |
38.55 |
4 |
732 |
买入 |
09:35:00 |
38.55 |
1 |
733 |
买入 |
09:35:06 |
38.55 |
14 |
747 |
买入 |
09:35:09 |
38.51 |
4 |
751 |
卖出 |
09:35:27 |
38.5 |
4 |
755 |
卖出 |
09:35:33 |
38.49 |
24 |
779 |
卖出 |
09:35:39 |
38.36 |
2 |
781 |
卖出 |
09:35:48 |
38.36 |
1 |
782 |
卖出 |
09:35:54 |
38.36 |
9 |
791 |
卖出 |
09:35:57 |
38.36 |
5 |
796 |
买入 |
09:36:06 |
38.42 |
3 |
799 |
买入 |
09:36:21 |
38.5 |
4 |
803 |
买入 |
09:36:33 |
38.49 |
1 |
804 |
买入 |
09:36:42 |
38.5 |
17 |
821 |
买入 |
09:36:57 |
38.47 |
2 |
823 |
卖出 |
09:37:24 |
38.4 |
9 |
832 |
卖出 |
09:37:36 |
38.5 |
2 |
834 |
买入 |
09:37:39 |
38.45 |
1 |
835 |
卖出 |
09:37:48 |
38.47 |
23 |
858 |
买入 |
09:37:57 |
38.5 |
12 |
870 |
买入 |
09:38:03 |
38.52 |
8 |
878 |
买入 |
09:38:06 |
38.55 |
13 |
891 |
买入 |
09:38:09 |
38.55 |
3 |
894 |
买入 |
09:38:12 |
38.58 |
2 |
896 |
买入 |
09:38:15 |
38.58 |
1 |
897 |
买入 |
09:38:18 |
38.73 |
5 |
902 |
买入 |
09:38:27 |
38.69 |
6 |
908 |
卖出 |
09:38:36 |
38.69 |
1 |
909 |
卖出 |
09:38:39 |
38.69 |
8 |
917 |
卖出 |
09:38:48 |
38.82 |
24 |
941 |
买入 |
09:38:51 |
38.74 |
10 |
951 |
卖出 |
09:38:57 |
38.73 |
67 |
1018 |
卖出 |
09:39:03 |
38.86 |
20 |
1038 |
买入 |
09:39:09 |
38.73 |
25 |
1063 |
卖出 |
09:39:15 |
38.71 |
5 |
1068 |
买入 |
09:39:21 |
38.68 |
2 |
1070 |
卖出 |
09:39:24 |
38.68 |
1 |
1071 |
买入 |
09:39:45 |
38.7 |
10 |
1081 |
买入 |
09:40:06 |
38.68 |
2 |
1083 |
卖出 |
09:40:09 |
38.57 |
12 |
1095 |
卖出 |
09:40:30 |
38.48 |
1 |
1096 |
卖出 |
09:40:36 |
38.48 |
1 |
1097 |
卖出 |
09:40:39 |
38.51 |
2 |
1099 |
买入 |
09:40:48 |
38.51 |
1 |
1100 |
卖出 |
09:40:51 |
38.48 |
1 |
1101 |
卖出 |
09:40:57 |
38.48 |
1 |
1102 |
卖出 |
09:41:09 |
38.47 |
5 |
1107 |
卖出 |
09:41:12 |
38.48 |
7 |
1114 |
买入 |
09:41:54 |
38.41 |
6 |
1120 |
卖出 |
09:42:03 |
38.41 |
2 |
1122 |
卖出 |
09:42:21 |
38.44 |
3 |
1125 |
买入 |
09:42:36 |
38.36 |
61 |
1186 |
卖出 |
09:42:45 |
38.35 |
3 |
1189 |
卖出 |
09:42:48 |
38.35 |
1 |
1190 |
卖出 |
09:43:09 |
38.4 |
9 |
1199 |
买入 |
09:43:15 |
38.47 |
1 |
1200 |
买入 |
09:43:24 |
38.5 |
2 |
1202 |
买入 |
09:43:51 |
38.52 |
1 |
1203 |
卖出 |
09:44:06 |
38.54 |
2 |
1205 |
卖出 |
09:44:09 |
38.52 |
17 |
1222 |
卖出 |
09:44:12 |
38.51 |
1 |
1223 |
卖出 |
09:44:15 |
38.52 |
5 |
1228 |
买入 |
09:44:45 |
38.55 |
1 |
1229 |
卖出 |
09:44:48 |
38.39 |
3 |
1232 |
卖出 |
09:45:09 |
38.45 |
2 |
1234 |
卖出 |
09:45:12 |
38.55 |
14 |
1248 |
买入 |
09:45:18 |
38.47 |
1 |
1249 |
卖出 |
09:45:54 |
38.55 |
2 |
1251 |
买入 |
09:45:57 |
38.6 |
1 |
1252 |
买入 |
09:46:00 |
38.57 |
1 |
1253 |
卖出 |
09:46:42 |
38.62 |
2 |
1255 |
买入 |
09:46:48 |
38.42 |
1 |
1256 |
卖出 |
09:46:54 |
38.58 |
7 |
1263 |
买入 |
09:46:57 |
38.59 |
5 |
1268 |
买入 |
09:47:03 |
38.59 |
2 |
1270 |
买入 |
09:47:06 |
38.58 |
2 |
1272 |
卖出 |
09:47:12 |
38.68 |
2 |
1274 |
买入 |
09:47:18 |
38.53 |
1 |
1275 |
卖出 |
09:47:21 |
38.66 |
1 |
1276 |
买入 |
09:47:24 |
38.53 |
4 |
1280 |
卖出 |
09:48:12 |
38.6 |
5 |
1285 |
卖出 |
09:48:18 |
38.55 |
1 |
1286 |
卖出 |
09:48:24 |
38.6 |
1 |
1287 |
买入 |
09:48:39 |
38.65 |
2 |
1289 |
买入 |
09:48:51 |
38.65 |
3 |
1292 |
买入 |
09:48:57 |
38.65 |
6 |
1298 |
卖出 |
09:49:03 |
38.51 |
1 |
1299 |
卖出 |
09:49:06 |
38.51 |
2 |
1301 |
卖出 |
09:49:15 |
38.51 |
1 |
1302 |
买入 |
09:49:30 |
38.51 |
2 |
1304 |
买入 |
09:49:36 |
38.5 |
1 |
1305 |
卖出 |
09:50:03 |
38.5 |
4 |
1309 |
卖出 |
09:50:06 |
38.5 |
1 |
1310 |
卖出 |
09:50:33 |
38.48 |
18 |
1328 |
卖出 |
09:50:36 |
38.48 |
24 |
1352 |
买入 |
09:50:39 |
38.62 |
9 |
1361 |
买入 |
09:50:42 |
38.48 |
2 |
1363 |
卖出 |
09:51:18 |
38.62 |
9 |
1372 |
买入 |
09:51:21 |
38.63 |
1 |
1373 |
买入 |
09:51:24 |
38.63 |
5 |
1378 |
买入 |
09:51:27 |
38.77 |
49 |
1427 |
买入 |
09:51:33 |
38.77 |
1 |
1428 |
买入 |
09:51:45 |
38.77 |
5 |
1433 |
买入 |
09:51:51 |
38.77 |
1 |
1434 |
买入 |
09:51:57 |
38.77 |
1 |
1435 |
买入 |
09:52:12 |
38.82 |
2 |
1437 |
买入 |
09:52:15 |
38.82 |
1 |
1438 |
卖出 |
09:52:18 |
38.82 |
4 |
1442 |
卖出 |
09:52:21 |
38.8 |
10 |
1452 |
卖出 |
09:52:27 |
38.82 |
2 |
1454 |
买入 |
09:52:33 |
38.8 |
2 |
1456 |
卖出 |
09:52:39 |
38.78 |
1 |
1457 |
卖出 |
09:54:00 |
38.68 |
1 |
1458 |
卖出 |
09:54:03 |
38.68 |
1 |
1459 |
买入 |
09:54:12 |
38.68 |
3 |
1462 |
卖出 |
09:54:18 |
38.68 |
1 |
1463 |
买入 |
09:54:33 |
38.68 |
3 |
1466 |
卖出 |
09:55:00 |
38.76 |
1 |
1467 |
买入 |
09:55:09 |
38.65 |
1 |
1468 |
卖出 |
09:56:00 |
38.65 |
4 |
1472 |
卖出 |
09:56:03 |
38.63 |
10 |
1482 |
卖出 |
09:56:06 |
38.66 |
1 |
1483 |
卖出 |
09:56:54 |
38.66 |
12 |
1495 |
卖出 |
09:57:00 |
38.66 |
2 |
1497 |
买入 |
09:57:03 |
38.66 |
2 |
1499 |
买入 |
09:57:09 |
38.66 |
1 |
1500 |
卖出 |
09:57:24 |
38.68 |
5 |
1505 |
卖出 |
09:57:42 |
38.68 |
1 |
1506 |
卖出 |
09:57:57 |
38.77 |
13 |
1519 |
买入 |
09:58:12 |
38.77 |
1 |
1520 |
买入 |
09:58:18 |
38.77 |
5 |
1525 |
卖出 |
09:58:21 |
38.77 |
1 |
1526 |
卖出 |
09:58:27 |
38.77 |
3 |
1529 |
卖出 |
09:58:30 |
38.77 |
2 |
1531 |
卖出 |
09:58:42 |
38.77 |
1 |
1532 |
买入 |
09:58:48 |
38.77 |
1 |
1533 |
买入 |
09:58:54 |
38.74 |
2 |
1535 |
卖出 |
09:58:57 |
38.77 |
4 |
1539 |
买入 |
09:59:00 |
38.74 |
1 |
1540 |
卖出 |
09:59:12 |
38.71 |
1 |
1541 |
卖出 |
09:59:27 |
38.77 |
1 |
1542 |
买入 |
09:59:33 |
38.68 |
1 |
1543 |
卖出 |
09:59:39 |
38.68 |
1 |
1544 |
卖出 |
10:00:09 |
38.71 |
1 |
1545 |
卖出 |
10:00:12 |
38.76 |
1 |
1546 |
买入 |
10:00:27 |
38.71 |
1 |
1547 |
买入 |
10:00:33 |
38.72 |
1 |
1548 |
卖出 |
10:00:45 |
38.73 |
3 |
1551 |
买入 |
10:00:54 |
38.8 |
10 |
1561 |
买入 |
10:00:57 |
38.8 |
5 |
1566 |
买入 |
10:01:00 |
38.8 |
9 |
1575 |
买入 |
10:01:03 |
38.79 |
6 |
1581 |
卖出 |
10:01:06 |
38.68 |
32 |
1613 |
卖出 |
10:01:09 |
38.8 |
7 |
1620 |
买入 |
10:01:27 |
38.82 |
1 |
1621 |
买入 |
10:01:39 |
38.84 |
27 |
1648 |
买入 |
10:01:45 |
38.84 |
4 |
1652 |
买入 |
10:01:57 |
38.85 |
43 |
1695 |
买入 |
10:02:00 |
38.88 |
15 |
1710 |
买入 |
10:02:03 |
38.88 |
3 |
1713 |
买入 |
10:02:06 |
38.88 |
1 |
1714 |
买入 |
10:02:09 |
38.88 |
8 |
1722 |
买入 |
10:02:15 |
38.88 |
2 |
1724 |
买入 |
10:02:21 |
38.85 |
8 |
1732 |
卖出 |
10:02:36 |
38.88 |
2 |
1734 |
买入 |
10:02:42 |
38.92 |
3 |
1737 |
买入 |
10:02:45 |
38.92 |
1 |
1738 |
买入 |
10:02:51 |
38.92 |
1 |
1739 |
买入 |
10:02:54 |
38.89 |
1 |
1740 |
卖出 |
10:02:57 |
38.92 |
5 |
1745 |
买入 |
10:03:06 |
38.92 |
3 |
1748 |
买入 |
10:03:12 |
38.92 |
4 |
1752 |
买入 |
10:03:15 |
38.92 |
1 |
1753 |
买入 |
10:03:18 |
38.93 |
2 |
1755 |
买入 |
10:03:24 |
38.93 |
1 |
1756 |
买入 |
10:03:30 |
38.97 |
5 |
1761 |
买入 |
10:03:45 |
38.97 |
2 |
1763 |
买入 |
10:03:48 |
38.92 |
2 |
1765 |
卖出 |
10:03:54 |
38.88 |
15 |
1780 |
卖出 |
10:03:57 |
38.88 |
1 |
1781 |
卖出 |
10:04:30 |
38.89 |
5 |
1786 |
买入 |
10:04:36 |
38.86 |
1 |
1787 |
卖出 |
10:05:21 |
38.93 |
1 |
1788 |
买入 |
10:05:24 |
38.9 |
3 |
1791 |
买入 |
10:05:27 |
38.9 |
2 |
1793 |
买入 |
10:05:30 |
38.86 |
1 |
1794 |
卖出 |
10:05:45 |
38.9 |
6 |
1800 |
买入 |
10:05:51 |
38.96 |
1 |
1801 |
买入 |
10:05:54 |
38.97 |
2 |
1803 |
买入 |
10:06:00 |
38.97 |
1 |
1804 |
买入 |
10:06:12 |
38.99 |
2 |
1806 |
买入 |
10:06:15 |
38.99 |
1 |
1807 |
买入 |
10:06:18 |
38.99 |
1 |
1808 |
买入 |
10:06:36 |
38.99 |
2 |
1810 |
买入 |
10:06:39 |
38.99 |
2 |
1812 |
买入 |
10:06:45 |
38.99 |
2 |
1814 |
买入 |
10:06:51 |
38.99 |
1 |
1815 |
买入 |
10:07:03 |
38.99 |
14 |
1829 |
买入 |
10:07:06 |
39 |
3 |
1832 |
买入 |
10:07:09 |
39 |
2 |
1834 |
买入 |
10:07:12 |
38.99 |
4 |
1838 |
卖出 |
10:07:15 |
38.95 |
50 |
1888 |
卖出 |
10:07:48 |
38.9 |
5 |
1893 |
卖出 |
10:08:00 |
38.9 |
11 |
1904 |
卖出 |
10:08:21 |
38.97 |
4 |
1908 |
买入 |
10:08:27 |
38.99 |
4 |
1912 |
买入 |
10:08:36 |
38.98 |
2 |
1914 |
卖出 |
10:09:12 |
38.91 |
1 |
1915 |
卖出 |
10:09:15 |
38.91 |
8 |
1923 |
买入 |
10:09:39 |
38.91 |
2 |
1925 |
卖出 |
10:09:48 |
38.91 |
3 |
1928 |
买入 |
10:09:54 |
38.88 |
19 |
1947 |
卖出 |
10:10:12 |
38.88 |
5 |
1952 |
买入 |
10:10:18 |
38.87 |
16 |
1968 |
卖出 |
10:10:21 |
38.88 |
17 |
1985 |
买入 |
10:10:24 |
38.88 |
17 |
2002 |
买入 |
10:10:27 |
38.87 |
20 |
2022 |
卖出 |