华安鑫创[300928]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:24:06 |
39.2 |
2 |
2 |
集合竞价 |
09:24:33 |
39 |
2 |
2 |
集合竞价 |
09:24:51 |
38.92 |
2 |
2 |
集合竞价 |
09:25:00 |
39.15 |
20 |
20 |
集合竞价 |
09:25:03 |
39.15 |
20 |
40 |
卖出 |
09:30:03 |
39.15 |
76 |
116 |
卖出 |
09:30:06 |
39.09 |
12 |
128 |
卖出 |
09:30:09 |
38.99 |
1 |
129 |
买入 |
09:30:12 |
38.34 |
1 |
130 |
卖出 |
09:30:27 |
38.96 |
1 |
131 |
买入 |
09:30:30 |
38.37 |
10 |
141 |
卖出 |
09:30:39 |
38.4 |
15 |
156 |
卖出 |
09:30:54 |
38.41 |
4 |
160 |
卖出 |
09:31:00 |
38.41 |
4 |
164 |
卖出 |
09:31:06 |
38.83 |
1 |
165 |
买入 |
09:31:18 |
38.52 |
31 |
196 |
卖出 |
09:31:33 |
38.8 |
3 |
199 |
买入 |
09:31:42 |
38.81 |
3 |
202 |
买入 |
09:31:45 |
38.83 |
4 |
206 |
买入 |
09:31:48 |
38.84 |
1 |
207 |
买入 |
09:31:51 |
38.85 |
9 |
216 |
买入 |
09:31:54 |
38.96 |
12 |
228 |
买入 |
09:31:57 |
39 |
40 |
268 |
买入 |
09:32:00 |
39.15 |
12 |
280 |
买入 |
09:32:03 |
39.48 |
25 |
305 |
买入 |
09:32:09 |
39.21 |
3 |
308 |
卖出 |
09:32:12 |
39.22 |
3 |
311 |
卖出 |
09:32:15 |
39.47 |
6 |
317 |
买入 |
09:32:18 |
39.48 |
2 |
319 |
买入 |
09:32:21 |
39.48 |
2 |
321 |
买入 |
09:32:24 |
39.48 |
4 |
325 |
买入 |
09:32:30 |
39.48 |
12 |
337 |
卖出 |
09:32:33 |
39.74 |
2 |
339 |
买入 |
09:32:36 |
39.74 |
21 |
360 |
买入 |
09:32:45 |
39.71 |
6 |
366 |
买入 |
09:32:48 |
39.71 |
16 |
382 |
买入 |
09:32:57 |
39.71 |
53 |
435 |
买入 |
09:33:06 |
39.71 |
2 |
437 |
买入 |
09:33:18 |
39.69 |
6 |
443 |
买入 |
09:33:21 |
39.69 |
6 |
449 |
买入 |
09:33:30 |
39.45 |
1 |
450 |
卖出 |
09:33:33 |
39.42 |
9 |
459 |
卖出 |
09:33:36 |
39.48 |
5 |
464 |
买入 |
09:33:48 |
39.41 |
10 |
474 |
卖出 |
09:33:51 |
39.64 |
13 |
487 |
买入 |
09:34:06 |
39.65 |
12 |
499 |
买入 |
09:34:09 |
39.75 |
26 |
525 |
买入 |
09:34:12 |
39.9 |
77 |
602 |
买入 |
09:34:15 |
39.99 |
33 |
635 |
买入 |
09:34:18 |
40 |
8 |
643 |
买入 |
09:34:36 |
40.35 |
10 |
653 |
买入 |
09:34:51 |
40.35 |
46 |
699 |
买入 |
09:34:57 |
40.2 |
1 |
700 |
卖出 |
09:35:03 |
40.33 |
2 |
702 |
买入 |
09:35:06 |
40.2 |
12 |
714 |
卖出 |
09:35:15 |
40.17 |
5 |
719 |
卖出 |
09:35:24 |
40.01 |
10 |
729 |
卖出 |
09:35:27 |
40.01 |
17 |
746 |
买入 |
09:35:30 |
39.9 |
1 |
747 |
卖出 |
09:35:42 |
39.9 |
1 |
748 |
卖出 |
09:35:45 |
40 |
10 |
758 |
买入 |
09:35:54 |
39.81 |
1 |
759 |
卖出 |
09:35:57 |
40 |
5 |
764 |
买入 |
09:36:00 |
40 |
2 |
766 |
买入 |
09:36:09 |
40 |
27 |
793 |
买入 |
09:36:12 |
40 |
29 |
822 |
买入 |
09:36:21 |
40.02 |
44 |
866 |
买入 |
09:36:24 |
40.01 |
6 |
872 |
卖出 |
09:37:09 |
40.02 |
1 |
873 |
卖出 |
09:37:27 |
40.01 |
20 |
893 |
卖出 |
09:37:36 |
40.13 |
18 |
911 |
买入 |
09:37:42 |
40.12 |
1 |
912 |
卖出 |
09:37:51 |
40.14 |
3 |
915 |
买入 |
09:37:54 |
40.13 |
7 |
922 |
卖出 |
09:37:57 |
40.13 |
3 |
925 |
买入 |
09:38:03 |
40.17 |
9 |
934 |
买入 |
09:38:09 |
40.13 |
2 |
936 |
卖出 |
09:38:12 |
40 |
41 |
977 |
卖出 |
09:38:21 |
39.8 |
1 |
978 |
卖出 |
09:38:24 |
39.8 |
1 |
979 |
卖出 |
09:39:09 |
39.77 |
5 |
984 |
卖出 |
09:39:24 |
39.78 |
5 |
989 |
卖出 |
09:39:30 |
39.78 |
5 |
994 |
卖出 |
09:39:45 |
39.77 |
4 |
998 |
卖出 |
09:40:21 |
39.65 |
4 |
1002 |
卖出 |
09:40:39 |
39.63 |
25 |
1027 |
卖出 |
09:40:45 |
39.56 |
12 |
1039 |
卖出 |
09:41:00 |
39.5 |
13 |
1052 |
卖出 |
09:41:03 |
39.47 |
2 |
1054 |
卖出 |
09:41:15 |
39.39 |
10 |
1064 |
卖出 |
09:41:18 |
39.35 |
15 |
1079 |
卖出 |
09:41:27 |
39.35 |
30 |
1109 |
卖出 |
09:41:30 |
39.51 |
20 |
1129 |
买入 |
09:41:33 |
39.36 |
20 |
1149 |
卖出 |
09:42:00 |
39.35 |
3 |
1152 |
卖出 |
09:42:03 |
39.35 |
30 |
1182 |
卖出 |
09:42:09 |
39.36 |
13 |
1195 |
卖出 |
09:42:15 |
39.36 |
12 |
1207 |
卖出 |
09:42:51 |
39.36 |
20 |
1227 |
卖出 |
09:43:00 |
39.56 |
2 |
1229 |
买入 |
09:43:09 |
39.37 |
20 |
1249 |
卖出 |
09:43:15 |
39.56 |
2 |
1251 |
买入 |
09:43:30 |
39.56 |
8 |
1259 |
买入 |
09:44:09 |
39.56 |
1 |
1260 |
买入 |
09:44:12 |
39.56 |
1 |
1261 |
卖出 |
09:44:15 |
39.62 |
2 |
1263 |
买入 |
09:44:27 |
39.62 |
2 |
1265 |
买入 |
09:44:30 |
39.62 |
6 |
1271 |
买入 |
09:44:39 |
39.62 |
2 |
1273 |
买入 |
09:44:45 |
39.62 |
2 |
1275 |
买入 |
09:45:33 |
39.58 |
4 |
1279 |
买入 |
09:45:39 |
39.44 |
1 |
1280 |
卖出 |
09:45:48 |
39.42 |
23 |
1303 |
卖出 |
09:45:51 |
39.42 |
2 |
1305 |
卖出 |
09:45:54 |
39.38 |
3 |
1308 |
卖出 |
09:46:09 |
39.6 |
7 |
1315 |
买入 |
09:47:03 |
39.6 |
1 |
1316 |
买入 |
09:47:06 |
39.6 |
2 |
1318 |
买入 |
09:47:12 |
39.6 |
1 |
1319 |
买入 |
09:47:24 |
39.59 |
1 |
1320 |
卖出 |
09:48:09 |
39.59 |
4 |
1324 |
买入 |
09:48:15 |
39.48 |
1 |
1325 |
卖出 |
09:48:24 |
39.37 |
5 |
1330 |
卖出 |
09:48:33 |
39.37 |
2 |
1332 |
卖出 |
09:48:39 |
39.34 |
8 |
1340 |
卖出 |
09:48:51 |
39.3 |
5 |
1345 |
卖出 |
09:49:03 |
39.3 |
1 |
1346 |
卖出 |
09:49:09 |
39.28 |
2 |
1348 |
卖出 |
09:49:18 |
39.29 |
17 |
1365 |
买入 |
09:49:21 |
39.22 |
8 |
1373 |
卖出 |
09:49:36 |
39.22 |
19 |
1392 |
卖出 |
09:49:54 |
39.22 |
5 |
1397 |
卖出 |
09:49:57 |
39.3 |
3 |
1400 |
买入 |
09:50:00 |
39.22 |
5 |
1405 |
卖出 |
09:50:03 |
39.21 |
11 |
1416 |
卖出 |
09:50:06 |
39.22 |
2 |
1418 |
买入 |
09:50:09 |
39.22 |
3 |
1421 |
买入 |
09:50:12 |
39.21 |
1 |
1422 |
卖出 |
09:50:15 |
39.21 |
1 |
1423 |
买入 |
09:50:18 |
39.28 |
3 |
1426 |
买入 |
09:50:24 |
39.22 |
2 |
1428 |
卖出 |
09:50:39 |
39.28 |
8 |
1436 |
买入 |
09:50:45 |
39.27 |
3 |
1439 |
卖出 |
09:50:48 |
39.3 |
18 |
1457 |
买入 |
09:52:00 |
39.56 |
9 |
1466 |
买入 |
09:52:06 |
39.57 |
3 |
1469 |
买入 |
09:52:18 |
39.57 |
11 |
1480 |
买入 |
09:52:21 |
39.57 |
1 |
1481 |
买入 |
09:52:36 |
39.37 |
10 |
1491 |
卖出 |
09:52:39 |
39.46 |
10 |
1501 |
买入 |
09:53:03 |
39.37 |
1 |
1502 |
卖出 |
09:53:18 |
39.37 |
4 |
1506 |
卖出 |
09:53:21 |
39.37 |
10 |
1516 |
买入 |
09:53:24 |
39.36 |
3 |
1519 |
卖出 |
09:53:27 |
39.35 |
2 |
1521 |
卖出 |
09:53:36 |
39.36 |
4 |
1525 |
买入 |
09:53:42 |
39.37 |
2 |
1527 |
买入 |
09:53:45 |
39.34 |
2 |
1529 |
卖出 |
09:53:48 |
39.34 |
2 |
1531 |
买入 |
09:54:06 |
39.34 |
2 |
1533 |
买入 |
09:54:12 |
39.33 |
107 |
1640 |
卖出 |
09:54:18 |
39.33 |
7 |
1647 |
买入 |
09:54:21 |
39.34 |
54 |
1701 |
买入 |
09:54:27 |
39.34 |
140 |
1841 |
买入 |
09:54:33 |
39.59 |
3 |
1844 |
买入 |
09:55:21 |
39.31 |
1 |
1845 |
卖出 |
09:56:51 |
39.59 |
11 |
1856 |
买入 |
09:56:54 |
39.68 |
32 |
1888 |
买入 |
09:57:00 |
39.66 |
2 |
1890 |
卖出 |
09:57:03 |
39.66 |
1 |
1891 |
卖出 |
09:57:33 |
39.68 |
13 |
1904 |
买入 |
09:57:36 |
39.68 |
3 |
1907 |
买入 |
09:57:39 |
39.46 |
1 |
1908 |
卖出 |
09:59:12 |
39.52 |
1 |
1909 |
卖出 |
09:59:21 |
39.55 |
9 |
1918 |
买入 |
09:59:30 |
39.68 |
1 |
1919 |
买入 |
09:59:51 |
39.68 |
5 |
1924 |
买入 |
10:00:12 |
39.56 |
1 |
1925 |
卖出 |
10:00:24 |
39.54 |
22 |
1947 |
卖出 |
10:00:42 |
39.46 |
15 |
1962 |
卖出 |
10:00:45 |
39.5 |
20 |
1982 |
买入 |
10:01:12 |
39.47 |
1 |
1983 |
卖出 |
10:01:27 |
39.53 |
1 |
1984 |
买入 |
10:01:45 |
39.48 |
1 |
1985 |
卖出 |
10:01:57 |
39.48 |
3 |
1988 |
卖出 |
10:02:00 |
39.48 |
2 |
1990 |
买入 |
10:02:09 |
39.48 |
3 |
1993 |
买入 |
10:02:12 |
39.46 |
2 |
1995 |
卖出 |
10:02:48 |
39.25 |
30 |
2025 |
卖出 |
10:03:00 |
39.2 |
53 |
2078 |
卖出 |
10:03:03 |
39.4 |
1 |
2079 |
买入 |
10:03:06 |
39.4 |
1 |
2080 |
买入 |
10:03:24 |
39.39 |
1 |
2081 |
买入 |
10:03:27 |
39.39 |
10 |
2091 |
买入 |
10:03:30 |
39.28 |
8 |
2099 |
卖出 |
10:03:36 |
39.28 |
5 |
2104 |
买入 |
10:04:09 |
39.28 |
7 |
2111 |
买入 |
10:04:12 |
39.29 |
2 |
2113 |
买入 |
10:04:15 |
39.4 |
8 |
2121 |
买入 |
10:04:30 |
39.4 |
2 |
2123 |
买入 |
10:04:36 |
39.2 |
33 |
2156 |
卖出 |
10:04:42 |
39.2 |
1 |
2157 |
卖出 |
10:05:09 |
39.39 |
2 |
2159 |
买入 |
10:05:15 |
39.26 |
2 |
2161 |
卖出 |
10:05:24 |
39.26 |
2 |
2163 |
卖出 |
10:05:27 |
39.3 |
1 |
2164 |
卖出 |
10:05:33 |
39.4 |
9 |
2173 |
买入 |
10:05:57 |
39.4 |
2 |
2175 |
买入 |
10:06:00 |
39.3 |
5 |
2180 |
卖出 |
10:06:06 |
39.4 |
2 |
2182 |
买入 |
10:06:15 |
39.4 |
2 |
2184 |
买入 |
10:06:24 |
39.48 |
8 |
2192 |
买入 |
10:06:27 |
39.36 |
10 |
2202 |
卖出 |
10:06:30 |
39.53 |
1 |
2203 |
卖出 |
10:06:33 |
39.42 |
1 |
2204 |
卖出 |
10:06:45 |
39.42 |
1 |
2205 |
卖出 |
10:07:15 |
39.37 |
1 |
2206 |
卖出 |
10:07:21 |
39.37 |
4 |
2210 |
卖出 |
10:07:27 |
39.38 |
13 |
2223 |
买入 |
10:07:30 |
39.36 |
3 |
2226 |
卖出 |
10:07:33 |
39.36 |
6 |
2232 |
卖出 |
10:07:45 |
39.28 |
2 |
2234 |
卖出 |
10:08:21 |
39.42 |
9 |
2243 |
买入 |
10:08:27 |
39.3 |
1 |
2244 |
卖出 |
10:09:24 |
39.42 |
11 |
2255 |
买入 |
10:09:27 |
39.31 |
1 |
2256 |
卖出 |
10:09:30 |
39.42 |
1 |
2257 |
买入 |
10:09:36 |
39.42 |
5 |
2262 |
买入 |
10:09:39 |
39.42 |
4 |
2266 |
卖出 |
10:09:51 |
39.42 |
10 |
2276 |
卖出 |
10:10:12 |
39.61 |
5 |
2281 |
买入 |
10:10:18 |
39.61 |
3 |
2284 |
买入 |
10:10:36 |
39.61 |
1 |
2285 |
买入 |
10:11:03 |
39.61 |
5 |
2290 |
买入 |
10:11:09 |
39.61 |
10 |
2300 |
买入 |
10:11:15 |
39.58 |
2 |
2302 |
卖出 |
10:11:48 |
39.31 |
88 |
2390 |
卖出 |
10:14:24 |
39.33 |
1 |
2391 |
卖出 |
10:14:27 |
39.33 |
8 |
2399 |
卖出 |
10:15:18 |
39.56 |
10 |
2409 |
买入 |
10:15:51 |
39.65 |
1 |
2410 |
买入 |
10:15:54 |
39.65 |
2 |
2412 |
买入 |
10:16:00 |
39.66 |
1 |
2413 |
买入 |
10:16:21 |
39.65 |
1 |
2414 |
买入 |
10:16:39 |
39.65 |
10 |
2424 |
买入 |
10:16:42 |
39.65 |
13 |
2437 |
买入 |
10:17:00 |
39.65 |
5 |
2442 |
买入 |
10:17:18 |
39.65 |
2 |
2444 |
买入 |
10:18:21 |
39.63 |
1 |
2445 |
买入 |
10:18:30 |
39.64 |
3 |
2448 |
买入 |
10:18:57 |
39.68 |
116 |
2564 |
买入 |
10:19:00 |
39.93 |
5 |
2569 |
买入 |
10:20:00 |
39.84 |
1 |
2570 |
买入 |
10:20:06 |
39.66 |
38 |
2608 |
卖出 |
10:20:48 |
39.46 |
5 |
2613 |
卖出 |
10:21:00 |
39.46 |
5 |
2618 |
卖出 |
10:21:06 |
39.45 |
10 |
2628 |
卖出 |
10:21:36 |
39.46 |
5 |
2633 |
买入 |
10:22:45 |
39.35 |
29 |
2662 |
卖出 |
10:23:36 |
39.36 |
1 |
2663 |
买入 |
10:25:03 |
39.56 |
4 |
2667 |
买入 |
10:25:33 |
39.56 |
4 |
2671 |
买入 |
10:25:36 |
39.56 |
2 |
2673 |
买入 |
10:25:39 |
39.6 |
2 |
2675 |
买入 |
10:26:03 |
39.58 |
1 |
2676 |
买入 |
10:26:48 |
39.6 |
13 |
2689 |
买入 |
10:29:15 |
39.4 |
8 |
2697 |
卖出 |
10:29:24 |
39.4 |
10 |
2707 |
卖出 |
10:31:36 |
39.4 |
15 |
2722 |
卖出 |
10:31:42 |
39.5 |
6 |
2728 |
买入 |
10:32:54 |
39.4 |
1 |
2729 |
卖出 |
10:33:24 |
39.4 |
20 |
2749 |
卖出 |
10:33:33 |
39.4 |
4 |
2753 |
卖出 |
10:33:48 |
39.57 |
49 |
2802 |
买入 |
10:35:51 |
39.4 |
1 |
2803 |
卖出 |
10:37:06 |
39.4 |
9 |
2812 |
卖出 |
10:38:39 |
39.4 |
12 |
2824 |
卖出 |
10:39:24 |
39.42 |
1 |
2825 |
卖出 |
10:39:45 |
39.42 |
2 |
2827 |
卖出 |
10:39:48 |
39.4 |
4 |
2831 |
卖出 |
10:39:51 |
39.39 |
6 |
2837 |
卖出 |
10:39:54 |
39.41 |
7 |
2844 |
买入 |
10:41:12 |
39.49 |
1 |
2845 |
买入 |
10:41:27 |
39.49 |
5 |
2850 |
买入 |
10:41:39 |
39.49 |
1 |
2851 |
买入 |
10:44:00 |
39.49 |
7 |
2858 |
卖出 |
10:44:03 |
39.5 |
12 |
2870 |
买入 |
10:45:51 |
39.52 |
10 |
2880 |
买入 |
10:46:12 |
39.52 |
4 |
2884 |
卖出 |
10:49:06 |
39.66 |
3 |
2887 |
买入 |
10:49:39 |
39.66 |
1 |
2888 |
买入 |
10:49:51 |
39.55 |
1 |
2889 |
卖出 |
10:50:03 |
39.67 |
23 |
2912 |
买入 |
10:50:06 |
39.68 |
14 |
2926 |
买入 |
10:50:15 |
39.68 |
20 |
2946 |
卖出 |
10:50:24 |
39.78 |
10 |
2956 |
买入 |
10:54:24 |
39.74 |
2 |
2958 |
买入 |
10:54:51 |
39.75 |
2 |
2960 |
买入 |
10:55:24 |
39.56 |
11 |
2971 |
卖出 |
10:58:09 |
39.6 |
10 |
2981 |
卖出 |