恒辉安防[300952]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.13 |
17 |
17 |
集合竞价 |
| 09:15:12 |
17.13 |
24 |
24 |
集合竞价 |
| 09:16:42 |
17.2 |
25 |
25 |
集合竞价 |
| 09:17:09 |
17.13 |
24 |
24 |
集合竞价 |
| 09:17:27 |
17.13 |
24 |
24 |
集合竞价 |
| 09:17:36 |
17.13 |
27 |
27 |
集合竞价 |
| 09:17:54 |
17.13 |
27 |
27 |
集合竞价 |
| 09:18:39 |
17.13 |
27 |
27 |
集合竞价 |
| 09:18:48 |
17.13 |
27 |
27 |
集合竞价 |
| 09:19:15 |
17.13 |
31 |
31 |
集合竞价 |
| 09:19:24 |
17.13 |
34 |
34 |
集合竞价 |
| 09:19:33 |
17.13 |
34 |
34 |
集合竞价 |
| 09:19:51 |
17.13 |
34 |
34 |
集合竞价 |
| 09:20:12 |
17.13 |
35 |
35 |
集合竞价 |
| 09:20:21 |
17.13 |
41 |
41 |
集合竞价 |
| 09:20:48 |
17.13 |
42 |
42 |
集合竞价 |
| 09:21:33 |
16.94 |
64 |
64 |
集合竞价 |
| 09:22:00 |
16.94 |
64 |
64 |
集合竞价 |
| 09:22:09 |
16.94 |
74 |
74 |
集合竞价 |
| 09:22:18 |
16.98 |
76 |
76 |
集合竞价 |
| 09:22:27 |
16.98 |
80 |
80 |
集合竞价 |
| 09:22:54 |
17 |
136 |
136 |
集合竞价 |
| 09:23:03 |
17 |
151 |
151 |
集合竞价 |
| 09:23:12 |
17 |
151 |
151 |
集合竞价 |
| 09:23:21 |
17 |
192 |
192 |
集合竞价 |
| 09:23:30 |
17 |
239 |
239 |
集合竞价 |
| 09:23:39 |
17 |
244 |
244 |
集合竞价 |
| 09:23:48 |
17 |
251 |
251 |
集合竞价 |
| 09:23:57 |
17 |
260 |
260 |
集合竞价 |
| 09:24:06 |
17 |
260 |
260 |
集合竞价 |
| 09:24:15 |
17 |
287 |
287 |
集合竞价 |
| 09:24:24 |
16.99 |
289 |
289 |
集合竞价 |
| 09:24:33 |
16.99 |
312 |
312 |
集合竞价 |
| 09:24:42 |
16.99 |
321 |
321 |
集合竞价 |
| 09:24:51 |
16.94 |
390 |
390 |
集合竞价 |
| 09:25:00 |
16.94 |
398 |
398 |
集合竞价 |
| 09:25:03 |
16.99 |
603 |
1001 |
买入 |
| 09:30:03 |
16.98 |
436 |
1437 |
卖出 |
| 09:30:06 |
16.91 |
90 |
1527 |
卖出 |
| 09:30:09 |
16.95 |
23 |
1550 |
买入 |
| 09:30:12 |
16.97 |
10 |
1560 |
买入 |
| 09:30:15 |
16.94 |
14 |
1574 |
卖出 |
| 09:30:18 |
16.98 |
5 |
1579 |
买入 |
| 09:30:21 |
16.95 |
3 |
1582 |
卖出 |
| 09:30:24 |
16.94 |
5 |
1587 |
卖出 |
| 09:30:27 |
16.94 |
101 |
1688 |
卖出 |
| 09:30:30 |
16.88 |
105 |
1793 |
卖出 |
| 09:30:33 |
16.86 |
8 |
1801 |
卖出 |
| 09:30:36 |
16.9 |
121 |
1922 |
买入 |
| 09:30:39 |
16.84 |
14 |
1936 |
卖出 |
| 09:30:42 |
16.84 |
3 |
1939 |
卖出 |
| 09:30:45 |
16.86 |
8 |
1947 |
买入 |
| 09:30:48 |
16.81 |
66 |
2013 |
卖出 |
| 09:30:51 |
16.82 |
32 |
2045 |
买入 |
| 09:30:54 |
16.8 |
36 |
2081 |
卖出 |
| 09:30:57 |
16.76 |
27 |
2108 |
卖出 |
| 09:31:00 |
16.78 |
57 |
2165 |
买入 |
| 09:31:03 |
16.75 |
18 |
2183 |
卖出 |
| 09:31:06 |
16.66 |
97 |
2280 |
卖出 |
| 09:31:09 |
16.68 |
28 |
2308 |
买入 |
| 09:31:12 |
16.63 |
43 |
2351 |
卖出 |
| 09:31:15 |
16.67 |
46 |
2397 |
买入 |
| 09:31:18 |
16.63 |
150 |
2547 |
卖出 |
| 09:31:21 |
16.63 |
40 |
2587 |
卖出 |
| 09:31:24 |
16.59 |
277 |
2864 |
卖出 |
| 09:31:27 |
16.63 |
101 |
2965 |
买入 |
| 09:31:30 |
16.65 |
131 |
3096 |
买入 |
| 09:31:33 |
16.65 |
225 |
3321 |
买入 |
| 09:31:36 |
16.7 |
23 |
3344 |
买入 |
| 09:31:39 |
16.65 |
4 |
3348 |
卖出 |
| 09:31:42 |
16.76 |
30 |
3378 |
买入 |
| 09:31:45 |
16.76 |
2 |
3380 |
卖出 |
| 09:31:48 |
16.76 |
37 |
3417 |
卖出 |
| 09:31:54 |
16.77 |
107 |
3524 |
卖出 |
| 09:31:57 |
16.81 |
109 |
3633 |
买入 |
| 09:32:00 |
16.82 |
76 |
3709 |
买入 |
| 09:32:03 |
16.82 |
100 |
3809 |
买入 |
| 09:32:09 |
16.82 |
114 |
3923 |
卖出 |
| 09:32:12 |
16.84 |
3 |
3926 |
买入 |
| 09:32:15 |
16.84 |
13 |
3939 |
买入 |
| 09:32:18 |
16.85 |
58 |
3997 |
买入 |
| 09:32:24 |
16.85 |
2 |
3999 |
买入 |
| 09:32:27 |
16.85 |
7 |
4006 |
买入 |
| 09:32:33 |
16.85 |
4 |
4010 |
卖出 |
| 09:32:36 |
16.86 |
53 |
4063 |
买入 |
| 09:32:39 |
16.88 |
50 |
4113 |
买入 |
| 09:32:42 |
16.86 |
11 |
4124 |
卖出 |
| 09:32:48 |
16.91 |
6 |
4130 |
买入 |
| 09:32:51 |
16.91 |
7 |
4137 |
买入 |
| 09:32:54 |
16.91 |
4 |
4141 |
买入 |
| 09:32:57 |
16.89 |
2 |
4143 |
卖出 |
| 09:33:00 |
16.89 |
21 |
4164 |
卖出 |
| 09:33:03 |
16.89 |
97 |
4261 |
卖出 |
| 09:33:06 |
16.86 |
122 |
4383 |
卖出 |
| 09:33:09 |
16.88 |
128 |
4511 |
买入 |
| 09:33:12 |
16.9 |
187 |
4698 |
买入 |
| 09:33:15 |
16.88 |
3 |
4701 |
卖出 |
| 09:33:21 |
16.89 |
36 |
4737 |
买入 |
| 09:33:27 |
16.88 |
5 |
4742 |
卖出 |
| 09:33:30 |
16.94 |
9 |
4751 |
买入 |
| 09:33:33 |
16.92 |
14 |
4765 |
卖出 |
| 09:33:36 |
16.99 |
10 |
4775 |
买入 |
| 09:33:39 |
17 |
162 |
4937 |
买入 |
| 09:33:42 |
17.01 |
6 |
4943 |
卖出 |
| 09:33:45 |
17.11 |
5 |
4948 |
买入 |
| 09:33:48 |
17.13 |
124 |
5072 |
买入 |
| 09:33:51 |
17.02 |
20 |
5092 |
卖出 |
| 09:33:54 |
17.15 |
14 |
5106 |
买入 |
| 09:33:57 |
17.14 |
29 |
5135 |
卖出 |
| 09:34:00 |
17.14 |
3 |
5138 |
买入 |
| 09:34:03 |
17.15 |
25 |
5163 |
买入 |
| 09:34:06 |
17.12 |
18 |
5181 |
卖出 |
| 09:34:09 |
17.15 |
96 |
5277 |
买入 |
| 09:34:12 |
17.15 |
24 |
5301 |
卖出 |
| 09:34:15 |
17.15 |
38 |
5339 |
卖出 |
| 09:34:18 |
17.15 |
22 |
5361 |
卖出 |
| 09:34:21 |
17.15 |
41 |
5402 |
卖出 |
| 09:34:24 |
17.16 |
110 |
5512 |
买入 |
| 09:34:27 |
17.2 |
112 |
5624 |
买入 |
| 09:34:30 |
17.27 |
50 |
5674 |
买入 |
| 09:34:33 |
17.33 |
122 |
5796 |
买入 |
| 09:34:36 |
17.41 |
38 |
5834 |
买入 |
| 09:34:39 |
17.45 |
110 |
5944 |
买入 |
| 09:34:42 |
17.37 |
25 |
5969 |
卖出 |
| 09:34:45 |
17.4 |
56 |
6025 |
买入 |
| 09:34:48 |
17.47 |
247 |
6272 |
买入 |
| 09:34:51 |
17.46 |
122 |
6394 |
卖出 |
| 09:34:54 |
17.47 |
4 |
6398 |
买入 |
| 09:34:57 |
17.48 |
173 |
6571 |
卖出 |
| 09:35:00 |
17.47 |
87 |
6658 |
卖出 |
| 09:35:03 |
17.48 |
11 |
6669 |
买入 |
| 09:35:06 |
17.49 |
216 |
6885 |
买入 |
| 09:35:09 |
17.53 |
14 |
6899 |
买入 |
| 09:35:12 |
17.54 |
84 |
6983 |
买入 |
| 09:35:15 |
17.57 |
42 |
7025 |
买入 |
| 09:35:18 |
17.51 |
80 |
7105 |
卖出 |
| 09:35:21 |
17.57 |
19 |
7124 |
买入 |
| 09:35:24 |
17.58 |
178 |
7302 |
买入 |
| 09:35:27 |
17.59 |
73 |
7375 |
买入 |
| 09:35:30 |
17.6 |
85 |
7460 |
买入 |
| 09:35:33 |
17.68 |
18 |
7478 |
买入 |
| 09:35:36 |
17.66 |
53 |
7531 |
卖出 |
| 09:35:39 |
17.66 |
12 |
7543 |
卖出 |
| 09:35:42 |
17.68 |
208 |
7751 |
买入 |
| 09:35:45 |
17.58 |
156 |
7907 |
卖出 |
| 09:35:48 |
17.66 |
7 |
7914 |
买入 |
| 09:35:51 |
17.66 |
164 |
8078 |
买入 |
| 09:35:54 |
17.65 |
43 |
8121 |
卖出 |
| 09:35:57 |
17.6 |
270 |
8391 |
卖出 |
| 09:36:00 |
17.6 |
108 |
8499 |
买入 |
| 09:36:03 |
17.6 |
23 |
8522 |
买入 |
| 09:36:06 |
17.62 |
81 |
8603 |
买入 |
| 09:36:09 |
17.64 |
53 |
8656 |
买入 |
| 09:36:12 |
17.68 |
363 |
9019 |
买入 |
| 09:36:15 |
17.7 |
210 |
9229 |
买入 |
| 09:36:18 |
17.75 |
154 |
9383 |
买入 |
| 09:36:21 |
17.79 |
128 |
9511 |
买入 |
| 09:36:24 |
17.82 |
100 |
9611 |
买入 |
| 09:36:27 |
17.82 |
89 |
9700 |
卖出 |
| 09:36:30 |
17.88 |
8 |
9708 |
买入 |
| 09:36:33 |
17.91 |
81 |
9789 |
买入 |
| 09:36:36 |
17.88 |
156 |
9945 |
卖出 |
| 09:36:39 |
17.88 |
206 |
10151 |
买入 |
| 09:36:42 |
17.93 |
123 |
10274 |
买入 |
| 09:36:45 |
17.88 |
122 |
10396 |
卖出 |
| 09:36:48 |
17.86 |
97 |
10493 |
卖出 |
| 09:36:51 |
17.86 |
101 |
10594 |
买入 |
| 09:36:54 |
17.8 |
192 |
10786 |
卖出 |
| 09:36:57 |
17.8 |
119 |
10905 |
卖出 |
| 09:37:00 |
17.89 |
320 |
11225 |
买入 |
| 09:37:03 |
17.86 |
114 |
11339 |
卖出 |
| 09:37:06 |
17.91 |
239 |
11578 |
买入 |
| 09:37:09 |
17.79 |
497 |
12075 |
卖出 |
| 09:37:12 |
17.82 |
68 |
12143 |
买入 |
| 09:37:15 |
17.86 |
206 |
12349 |
买入 |
| 09:37:18 |
17.81 |
66 |
12415 |
卖出 |
| 09:37:21 |
17.87 |
215 |
12630 |
买入 |
| 09:37:24 |
17.8 |
166 |
12796 |
卖出 |
| 09:37:27 |
17.8 |
187 |
12983 |
买入 |
| 09:37:30 |
17.8 |
25 |
13008 |
买入 |
| 09:37:33 |
17.79 |
224 |
13232 |
卖出 |
| 09:37:36 |
17.8 |
190 |
13422 |
买入 |
| 09:37:39 |
17.8 |
68 |
13490 |
卖出 |
| 09:37:42 |
17.8 |
152 |
13642 |
卖出 |
| 09:37:45 |
17.8 |
123 |
13765 |
卖出 |
| 09:37:48 |
17.8 |
57 |
13822 |
卖出 |
| 09:37:51 |
17.8 |
68 |
13890 |
卖出 |
| 09:37:54 |
17.88 |
87 |
13977 |
买入 |
| 09:37:57 |
17.83 |
39 |
14016 |
卖出 |
| 09:38:00 |
17.8 |
198 |
14214 |
卖出 |
| 09:38:03 |
17.86 |
148 |
14362 |
买入 |
| 09:38:06 |
17.81 |
7 |
14369 |
卖出 |
| 09:38:09 |
17.86 |
39 |
14408 |
买入 |
| 09:38:12 |
17.87 |
35 |
14443 |
买入 |
| 09:38:15 |
17.87 |
143 |
14586 |
卖出 |
| 09:38:18 |
17.93 |
80 |
14666 |
买入 |
| 09:38:21 |
17.9 |
20 |
14686 |
卖出 |
| 09:38:24 |
17.93 |
185 |
14871 |
买入 |
| 09:38:27 |
17.86 |
9 |
14880 |
卖出 |
| 09:38:30 |
17.95 |
36 |
14916 |
买入 |
| 09:38:33 |
17.9 |
50 |
14966 |
卖出 |
| 09:38:36 |
17.93 |
121 |
15087 |
买入 |
| 09:38:39 |
17.94 |
14 |
15101 |
买入 |
| 09:38:42 |
17.94 |
85 |
15186 |
卖出 |
| 09:38:45 |
17.89 |
134 |
15320 |
卖出 |
| 09:38:48 |
17.94 |
97 |
15417 |
买入 |
| 09:38:51 |
17.95 |
104 |
15521 |
买入 |
| 09:38:54 |
17.94 |
71 |
15592 |
卖出 |
| 09:38:57 |
17.95 |
8 |
15600 |
买入 |
| 09:39:00 |
17.91 |
107 |
15707 |
卖出 |
| 09:39:03 |
17.9 |
100 |
15807 |
卖出 |
| 09:39:06 |
17.78 |
271 |
16078 |
卖出 |
| 09:39:09 |
17.8 |
68 |
16146 |
买入 |
| 09:39:12 |
17.79 |
42 |
16188 |
卖出 |
| 09:39:15 |
17.75 |
41 |
16229 |
卖出 |
| 09:39:18 |
17.75 |
4 |
16233 |
卖出 |
| 09:39:21 |
17.75 |
70 |
16303 |
买入 |
| 09:39:27 |
17.72 |
28 |
16331 |
卖出 |
| 09:39:30 |
17.71 |
47 |
16378 |
卖出 |
| 09:39:33 |
17.75 |
18 |
16396 |
买入 |
| 09:39:36 |
17.76 |
117 |
16513 |
买入 |
| 09:39:39 |
17.74 |
77 |
16590 |
卖出 |
| 09:39:42 |
17.73 |
46 |
16636 |
卖出 |
| 09:39:45 |
17.77 |
69 |
16705 |
买入 |
| 09:39:48 |
17.85 |
80 |
16785 |
买入 |
| 09:39:51 |
17.76 |
117 |
16902 |
卖出 |
| 09:39:54 |
17.77 |
51 |
16953 |
卖出 |
| 09:39:57 |
17.78 |
23 |
16976 |
买入 |
| 09:40:00 |
17.78 |
5 |
16981 |
买入 |
| 09:40:03 |
17.79 |
16 |
16997 |
买入 |
| 09:40:06 |
17.78 |
116 |
17113 |
卖出 |
| 09:40:09 |
17.85 |
60 |
17173 |
买入 |
| 09:40:12 |
17.81 |
14 |
17187 |
卖出 |
| 09:40:15 |
17.82 |
8 |
17195 |
买入 |
| 09:40:18 |
17.85 |
67 |
17262 |
买入 |
| 09:40:21 |
17.89 |
17 |
17279 |
买入 |
| 09:40:24 |
17.9 |
13 |
17292 |
买入 |
| 09:40:27 |
17.93 |
11 |
17303 |
买入 |
| 09:40:30 |
17.86 |
56 |
17359 |
卖出 |
| 09:40:33 |
17.88 |
200 |
17559 |
买入 |
| 09:40:36 |
17.81 |
397 |
17956 |
卖出 |
| 09:40:39 |
17.8 |
90 |
18046 |
卖出 |
| 09:40:42 |
17.81 |
242 |
18288 |
买入 |
| 09:40:45 |
17.71 |
84 |
18372 |
卖出 |
| 09:40:48 |
17.71 |
18 |
18390 |
卖出 |
| 09:40:51 |
17.7 |
153 |
18543 |
卖出 |
| 09:40:54 |
17.74 |
167 |
18710 |
买入 |
| 09:40:57 |
17.7 |
125 |
18835 |
卖出 |
| 09:41:00 |
17.73 |
21 |
18856 |
买入 |
| 09:41:03 |
17.74 |
66 |
18922 |
买入 |
| 09:41:06 |
17.81 |
121 |
19043 |
买入 |
| 09:41:09 |
17.84 |
154 |
19197 |
买入 |
| 09:41:12 |
17.81 |
7 |
19204 |
卖出 |
| 09:41:15 |
17.81 |
40 |
19244 |
卖出 |
| 09:41:18 |
17.9 |
33 |
19277 |
买入 |
| 09:41:21 |
17.82 |
81 |
19358 |
卖出 |
| 09:41:24 |
17.8 |
54 |
19412 |
卖出 |
| 09:41:27 |
17.8 |
7 |
19419 |
买入 |
| 09:41:33 |
17.82 |
17 |
19436 |
卖出 |
| 09:41:36 |
17.81 |
18 |
19454 |
卖出 |
| 09:41:39 |
17.8 |
33 |
19487 |
卖出 |
| 09:41:42 |
17.8 |
74 |
19561 |
卖出 |
| 09:41:45 |
17.8 |
8 |
19569 |
买入 |
| 09:41:48 |
17.79 |
2 |
19571 |
卖出 |
| 09:41:51 |
17.79 |
13 |
19584 |
买入 |
| 09:41:54 |
17.74 |
29 |
19613 |
卖出 |
| 09:41:57 |
17.8 |
24 |
19637 |
买入 |
| 09:42:00 |
17.79 |
78 |
19715 |
买入 |
| 09:42:03 |
17.72 |
6 |
19721 |
卖出 |
| 09:42:06 |
17.76 |
14 |
19735 |
买入 |
| 09:42:09 |
17.65 |
255 |
19990 |
卖出 |
| 09:42:12 |
17.65 |
89 |
20079 |
卖出 |
| 09:42:15 |
17.65 |
58 |
20137 |
买入 |
| 09:42:18 |
17.66 |
119 |
20256 |
买入 |
| 09:42:21 |
17.65 |
29 |
20285 |
买入 |
| 09:42:24 |
17.6 |
157 |
20442 |
卖出 |
| 09:42:27 |
17.6 |
27 |
20469 |
买入 |
| 09:42:30 |
17.6 |
5 |
20474 |
买入 |
| 09:42:33 |
17.58 |
39 |
20513 |
卖出 |
| 09:42:36 |
17.58 |
3 |
20516 |
卖出 |
| 09:42:39 |
17.6 |
30 |
20546 |
买入 |
| 09:42:42 |
17.58 |
86 |
20632 |
卖出 |
| 09:42:45 |
17.58 |
42 |
20674 |
卖出 |
| 09:42:48 |
17.58 |
66 |
20740 |
买入 |
| 09:42:51 |
17.6 |
92 |
20832 |
买入 |
| 09:42:54 |
17.58 |
25 |
20857 |
买入 |
| 09:43:00 |
17.6 |
2 |
20859 |
卖出 |
| 09:43:03 |
17.58 |
50 |
20909 |
卖出 |
| 09:43:06 |
17.6 |
11 |
20920 |
买入 |
| 09:43:09 |
17.63 |
3 |
20923 |
买入 |
| 09:43:12 |
17.62 |
6 |
20929 |
卖出 |
| 09:43:15 |
17.62 |
13 |
20942 |
卖出 |
| 09:43:18 |
17.64 |
4 |
20946 |
买入 |
| 09:43:21 |
17.64 |
5 |
20951 |
卖出 |
| 09:43:24 |
17.69 |
9 |
20960 |
买入 |
| 09:43:36 |
17.74 |
2 |
20962 |
买入 |
| 09:43:42 |
17.69 |
90 |
21052 |
卖出 |
| 09:43:45 |
17.74 |
21 |
21073 |
买入 |
| 09:43:48 |
17.73 |
38 |
21111 |
卖出 |
| 09:43:51 |
17.68 |
13 |
21124 |
卖出 |