海锅股份[301063]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:57 |
23.72 |
7 |
7 |
集合竞价 |
| 09:17:00 |
23.72 |
7 |
7 |
集合竞价 |
| 09:18:57 |
23.72 |
7 |
7 |
集合竞价 |
| 09:19:15 |
23.72 |
8 |
8 |
集合竞价 |
| 09:20:03 |
23.72 |
9 |
9 |
集合竞价 |
| 09:20:39 |
23.72 |
15 |
15 |
集合竞价 |
| 09:20:48 |
23.5 |
15 |
15 |
集合竞价 |
| 09:21:06 |
23.5 |
15 |
15 |
集合竞价 |
| 09:22:18 |
23.5 |
16 |
16 |
集合竞价 |
| 09:23:03 |
23.5 |
16 |
16 |
集合竞价 |
| 09:23:48 |
23.5 |
17 |
17 |
集合竞价 |
| 09:24:06 |
23.45 |
27 |
27 |
集合竞价 |
| 09:24:24 |
23.45 |
27 |
27 |
集合竞价 |
| 09:24:42 |
23.46 |
48 |
48 |
集合竞价 |
| 09:24:51 |
23.46 |
50 |
50 |
集合竞价 |
| 09:25:00 |
23.46 |
89 |
89 |
集合竞价 |
| 09:25:03 |
23.52 |
127 |
216 |
买入 |
| 09:30:03 |
23.6 |
81 |
297 |
买入 |
| 09:30:06 |
23.55 |
16 |
313 |
卖出 |
| 09:30:09 |
23.52 |
14 |
327 |
卖出 |
| 09:30:12 |
23.52 |
28 |
355 |
卖出 |
| 09:30:15 |
23.52 |
1 |
356 |
卖出 |
| 09:30:18 |
23.48 |
6 |
362 |
卖出 |
| 09:30:21 |
23.26 |
15 |
377 |
卖出 |
| 09:30:24 |
23.25 |
1 |
378 |
卖出 |
| 09:30:27 |
23.24 |
3 |
381 |
买入 |
| 09:30:30 |
23.14 |
2 |
383 |
卖出 |
| 09:30:33 |
23.11 |
7 |
390 |
卖出 |
| 09:30:39 |
23.03 |
27 |
417 |
卖出 |
| 09:30:42 |
22.98 |
36 |
453 |
卖出 |
| 09:30:45 |
22.92 |
19 |
472 |
卖出 |
| 09:30:48 |
22.98 |
20 |
492 |
买入 |
| 09:30:54 |
22.98 |
4 |
496 |
卖出 |
| 09:31:00 |
23.02 |
4 |
500 |
买入 |
| 09:31:03 |
23.13 |
35 |
535 |
买入 |
| 09:31:09 |
23.13 |
4 |
539 |
买入 |
| 09:31:15 |
23.13 |
1 |
540 |
卖出 |
| 09:31:18 |
23.11 |
28 |
568 |
卖出 |
| 09:31:21 |
23.13 |
5 |
573 |
买入 |
| 09:31:30 |
23.13 |
10 |
583 |
买入 |
| 09:31:33 |
23.07 |
2 |
585 |
卖出 |
| 09:31:36 |
23.07 |
1 |
586 |
卖出 |
| 09:31:39 |
23.07 |
3 |
589 |
卖出 |
| 09:31:42 |
23.07 |
5 |
594 |
卖出 |
| 09:31:45 |
23.07 |
7 |
601 |
卖出 |
| 09:31:48 |
23.08 |
12 |
613 |
买入 |
| 09:31:51 |
23.08 |
14 |
627 |
卖出 |
| 09:31:54 |
23.06 |
5 |
632 |
卖出 |
| 09:31:57 |
23.06 |
4 |
636 |
卖出 |
| 09:32:00 |
23.07 |
12 |
648 |
买入 |
| 09:32:03 |
23.06 |
4 |
652 |
卖出 |
| 09:32:06 |
23.03 |
2 |
654 |
卖出 |
| 09:32:09 |
23.06 |
11 |
665 |
买入 |
| 09:32:15 |
23.01 |
5 |
670 |
卖出 |
| 09:32:18 |
23.02 |
8 |
678 |
买入 |
| 09:32:21 |
23 |
14 |
692 |
卖出 |
| 09:32:24 |
22.99 |
7 |
699 |
卖出 |
| 09:32:27 |
22.99 |
3 |
702 |
卖出 |
| 09:32:30 |
22.99 |
18 |
720 |
买入 |
| 09:32:42 |
22.99 |
7 |
727 |
买入 |
| 09:32:45 |
22.9 |
5 |
732 |
卖出 |
| 09:32:48 |
22.9 |
3 |
735 |
卖出 |
| 09:32:51 |
22.9 |
1 |
736 |
卖出 |
| 09:32:57 |
22.91 |
12 |
748 |
卖出 |
| 09:33:03 |
22.91 |
10 |
758 |
卖出 |
| 09:33:09 |
22.91 |
2 |
760 |
卖出 |
| 09:33:12 |
22.97 |
4 |
764 |
买入 |
| 09:33:15 |
22.91 |
7 |
771 |
卖出 |
| 09:33:18 |
22.9 |
109 |
880 |
卖出 |
| 09:33:24 |
22.91 |
5 |
885 |
买入 |
| 09:33:27 |
22.91 |
1 |
886 |
买入 |
| 09:33:33 |
22.96 |
1 |
887 |
买入 |
| 09:33:39 |
22.99 |
16 |
903 |
买入 |
| 09:33:42 |
22.91 |
79 |
982 |
卖出 |
| 09:33:45 |
22.99 |
42 |
1024 |
买入 |
| 09:33:48 |
22.93 |
1 |
1025 |
卖出 |
| 09:33:51 |
22.92 |
50 |
1075 |
卖出 |
| 09:33:57 |
23.09 |
6 |
1081 |
买入 |
| 09:34:00 |
22.94 |
3 |
1084 |
卖出 |
| 09:34:06 |
22.96 |
6 |
1090 |
卖出 |
| 09:34:09 |
22.96 |
4 |
1094 |
卖出 |
| 09:34:12 |
23.06 |
5 |
1099 |
买入 |
| 09:34:21 |
23.08 |
1 |
1100 |
买入 |
| 09:34:24 |
23.08 |
1 |
1101 |
卖出 |
| 09:34:27 |
23.08 |
5 |
1106 |
买入 |
| 09:34:36 |
23.09 |
6 |
1112 |
买入 |
| 09:34:39 |
23.08 |
1 |
1113 |
卖出 |
| 09:34:42 |
23.08 |
2 |
1115 |
卖出 |
| 09:34:45 |
23.15 |
1 |
1116 |
买入 |
| 09:34:51 |
23.15 |
6 |
1122 |
卖出 |
| 09:34:54 |
23.15 |
10 |
1132 |
卖出 |
| 09:34:57 |
23.15 |
5 |
1137 |
买入 |
| 09:35:03 |
23.15 |
3 |
1140 |
买入 |
| 09:35:06 |
23.09 |
3 |
1143 |
卖出 |
| 09:35:09 |
23.12 |
4 |
1147 |
买入 |
| 09:35:12 |
23.14 |
15 |
1162 |
买入 |
| 09:35:18 |
23.17 |
8 |
1170 |
买入 |
| 09:35:24 |
23.23 |
9 |
1179 |
买入 |
| 09:35:27 |
23.25 |
2 |
1181 |
买入 |
| 09:35:30 |
23.23 |
6 |
1187 |
买入 |
| 09:35:33 |
23.26 |
6 |
1193 |
买入 |
| 09:35:39 |
23.24 |
5 |
1198 |
卖出 |
| 09:35:42 |
23.35 |
3 |
1201 |
买入 |
| 09:35:45 |
23.25 |
3 |
1204 |
卖出 |
| 09:36:09 |
23.27 |
5 |
1209 |
卖出 |
| 09:36:12 |
23.26 |
9 |
1218 |
卖出 |
| 09:36:15 |
23.25 |
59 |
1277 |
卖出 |
| 09:36:18 |
23.23 |
11 |
1288 |
卖出 |
| 09:36:21 |
23.24 |
9 |
1297 |
买入 |
| 09:36:24 |
23.23 |
3 |
1300 |
卖出 |
| 09:36:27 |
23.23 |
7 |
1307 |
买入 |
| 09:36:30 |
23.23 |
12 |
1319 |
买入 |
| 09:36:36 |
23.23 |
3 |
1322 |
买入 |
| 09:36:42 |
23.24 |
2 |
1324 |
买入 |
| 09:36:48 |
23.25 |
28 |
1352 |
买入 |
| 09:36:51 |
23.25 |
1 |
1353 |
买入 |
| 09:36:54 |
23.25 |
5 |
1358 |
买入 |
| 09:37:00 |
23.26 |
1 |
1359 |
买入 |
| 09:37:03 |
23.26 |
2 |
1361 |
买入 |
| 09:37:06 |
23.3 |
13 |
1374 |
买入 |
| 09:37:12 |
23.3 |
2 |
1376 |
卖出 |
| 09:37:15 |
23.3 |
3 |
1379 |
卖出 |
| 09:37:18 |
23.29 |
1 |
1380 |
卖出 |
| 09:37:21 |
23.3 |
24 |
1404 |
买入 |
| 09:37:24 |
23.3 |
4 |
1408 |
卖出 |
| 09:37:30 |
23.26 |
1 |
1409 |
卖出 |
| 09:37:48 |
23.26 |
1 |
1410 |
卖出 |
| 09:37:51 |
23.26 |
3 |
1413 |
卖出 |
| 09:37:54 |
23.28 |
5 |
1418 |
买入 |
| 09:38:00 |
23.28 |
1 |
1419 |
买入 |
| 09:38:06 |
23.28 |
4 |
1423 |
卖出 |
| 09:38:09 |
23.29 |
1 |
1424 |
买入 |
| 09:38:15 |
23.29 |
3 |
1427 |
卖出 |
| 09:38:18 |
23.29 |
6 |
1433 |
卖出 |
| 09:38:30 |
23.29 |
3 |
1436 |
买入 |
| 09:38:36 |
23.26 |
1 |
1437 |
卖出 |
| 09:38:39 |
23.29 |
1 |
1438 |
买入 |
| 09:38:51 |
23.33 |
7 |
1445 |
买入 |
| 09:38:54 |
23.3 |
1 |
1446 |
卖出 |
| 09:39:15 |
23.28 |
8 |
1454 |
卖出 |
| 09:39:18 |
23.3 |
8 |
1462 |
买入 |
| 09:39:21 |
23.28 |
3 |
1465 |
卖出 |
| 09:39:24 |
23.28 |
4 |
1469 |
卖出 |
| 09:39:27 |
23.28 |
2 |
1471 |
卖出 |
| 09:39:36 |
23.3 |
2 |
1473 |
卖出 |
| 09:39:39 |
23.3 |
3 |
1476 |
卖出 |
| 09:40:03 |
23.26 |
5 |
1481 |
卖出 |
| 09:40:06 |
23.26 |
2 |
1483 |
卖出 |
| 09:40:15 |
23.11 |
10 |
1493 |
卖出 |
| 09:40:27 |
23.13 |
1 |
1494 |
卖出 |
| 09:40:39 |
23.21 |
8 |
1502 |
买入 |
| 09:40:45 |
23.16 |
1 |
1503 |
卖出 |
| 09:41:03 |
23.19 |
1 |
1504 |
卖出 |
| 09:41:09 |
23.21 |
9 |
1513 |
买入 |
| 09:41:15 |
23.19 |
15 |
1528 |
卖出 |
| 09:41:27 |
23.18 |
1 |
1529 |
买入 |
| 09:41:33 |
23.19 |
5 |
1534 |
买入 |
| 09:41:36 |
23.25 |
1 |
1535 |
买入 |
| 09:41:45 |
23.25 |
6 |
1541 |
买入 |
| 09:41:51 |
23.23 |
1 |
1542 |
买入 |
| 09:42:36 |
23.19 |
1 |
1543 |
卖出 |
| 09:42:42 |
23.18 |
4 |
1547 |
卖出 |
| 09:42:48 |
23.18 |
2 |
1549 |
卖出 |
| 09:43:06 |
23.16 |
1 |
1550 |
卖出 |
| 09:43:09 |
23.18 |
21 |
1571 |
买入 |
| 09:43:21 |
23.23 |
2 |
1573 |
买入 |
| 09:43:27 |
23.23 |
1 |
1574 |
卖出 |
| 09:43:39 |
23.23 |
4 |
1578 |
买入 |
| 09:44:03 |
23.23 |
3 |
1581 |
买入 |
| 09:44:09 |
23.23 |
4 |
1585 |
卖出 |
| 09:44:15 |
23.23 |
3 |
1588 |
卖出 |
| 09:44:21 |
23.28 |
11 |
1599 |
买入 |
| 09:44:30 |
23.25 |
5 |
1604 |
卖出 |
| 09:44:36 |
23.27 |
4 |
1608 |
买入 |
| 09:44:39 |
23.28 |
1 |
1609 |
买入 |
| 09:44:42 |
23.24 |
1 |
1610 |
卖出 |
| 09:45:00 |
23.28 |
1 |
1611 |
买入 |
| 09:45:09 |
23.24 |
1 |
1612 |
卖出 |
| 09:45:21 |
23.24 |
2 |
1614 |
卖出 |
| 09:45:24 |
23.24 |
6 |
1620 |
卖出 |
| 09:45:36 |
23.24 |
1 |
1621 |
买入 |
| 09:46:06 |
23.28 |
1 |
1622 |
买入 |
| 09:46:09 |
23.28 |
11 |
1633 |
买入 |
| 09:46:12 |
23.29 |
35 |
1668 |
买入 |
| 09:46:15 |
23.25 |
4 |
1672 |
卖出 |
| 09:46:18 |
23.3 |
1 |
1673 |
买入 |
| 09:46:24 |
23.31 |
1 |
1674 |
买入 |
| 09:46:30 |
23.3 |
1 |
1675 |
卖出 |
| 09:46:36 |
23.31 |
2 |
1677 |
买入 |
| 09:46:42 |
23.31 |
1 |
1678 |
买入 |
| 09:46:45 |
23.31 |
1 |
1679 |
卖出 |
| 09:46:48 |
23.32 |
1 |
1680 |
买入 |
| 09:46:51 |
23.32 |
1 |
1681 |
买入 |
| 09:46:57 |
23.35 |
1 |
1682 |
买入 |
| 09:47:27 |
23.32 |
1 |
1683 |
买入 |
| 09:47:33 |
23.31 |
39 |
1722 |
卖出 |
| 09:47:36 |
23.32 |
23 |
1745 |
买入 |
| 09:47:39 |
23.31 |
6 |
1751 |
卖出 |
| 09:47:42 |
23.31 |
2 |
1753 |
卖出 |
| 09:47:48 |
23.3 |
4 |
1757 |
卖出 |
| 09:47:51 |
23.3 |
1 |
1758 |
卖出 |
| 09:47:57 |
23.31 |
5 |
1763 |
买入 |
| 09:48:00 |
23.3 |
1 |
1764 |
卖出 |
| 09:48:03 |
23.3 |
13 |
1777 |
卖出 |
| 09:48:06 |
23.31 |
23 |
1800 |
买入 |
| 09:48:12 |
23.34 |
1 |
1801 |
买入 |
| 09:48:30 |
23.36 |
7 |
1808 |
买入 |
| 09:48:36 |
23.34 |
5 |
1813 |
卖出 |
| 09:48:42 |
23.34 |
7 |
1820 |
卖出 |
| 09:48:48 |
23.34 |
12 |
1832 |
买入 |
| 09:48:51 |
23.34 |
1 |
1833 |
买入 |
| 09:49:36 |
23.29 |
4 |
1837 |
卖出 |
| 09:49:48 |
23.33 |
1 |
1838 |
买入 |
| 09:49:57 |
23.29 |
13 |
1851 |
卖出 |
| 09:50:06 |
23.29 |
35 |
1886 |
买入 |
| 09:50:09 |
23.34 |
9 |
1895 |
买入 |
| 09:50:12 |
23.34 |
2 |
1897 |
买入 |
| 09:50:18 |
23.33 |
7 |
1904 |
卖出 |
| 09:50:24 |
23.31 |
10 |
1914 |
卖出 |
| 09:50:30 |
23.34 |
24 |
1938 |
卖出 |
| 09:50:33 |
23.34 |
1 |
1939 |
买入 |
| 09:50:36 |
23.34 |
2 |
1941 |
买入 |
| 09:50:39 |
23.34 |
1 |
1942 |
买入 |
| 09:50:48 |
23.34 |
2 |
1944 |
买入 |
| 09:50:57 |
23.36 |
2 |
1946 |
买入 |
| 09:51:00 |
23.36 |
1 |
1947 |
卖出 |
| 09:51:03 |
23.36 |
1 |
1948 |
卖出 |
| 09:51:09 |
23.36 |
1 |
1949 |
买入 |
| 09:51:21 |
23.38 |
5 |
1954 |
买入 |
| 09:51:24 |
23.38 |
20 |
1974 |
买入 |
| 09:51:27 |
23.38 |
7 |
1981 |
买入 |
| 09:51:30 |
23.4 |
33 |
2014 |
买入 |
| 09:51:33 |
23.48 |
1 |
2015 |
买入 |
| 09:51:45 |
23.48 |
1 |
2016 |
买入 |
| 09:51:54 |
23.48 |
2 |
2018 |
买入 |
| 09:52:03 |
23.51 |
9 |
2027 |
买入 |
| 09:52:06 |
23.45 |
2 |
2029 |
卖出 |
| 09:52:09 |
23.45 |
10 |
2039 |
卖出 |
| 09:52:12 |
23.45 |
2 |
2041 |
买入 |
| 09:52:15 |
23.45 |
3 |
2044 |
卖出 |
| 09:52:30 |
23.45 |
6 |
2050 |
卖出 |
| 09:52:33 |
23.48 |
8 |
2058 |
买入 |
| 09:52:39 |
23.48 |
5 |
2063 |
卖出 |
| 09:52:51 |
23.43 |
7 |
2070 |
卖出 |
| 09:53:00 |
23.48 |
2 |
2072 |
买入 |
| 09:53:18 |
23.48 |
2 |
2074 |
买入 |
| 09:53:24 |
23.51 |
10 |
2084 |
买入 |
| 09:53:27 |
23.51 |
2 |
2086 |
买入 |
| 09:53:33 |
23.51 |
1 |
2087 |
买入 |
| 09:53:45 |
23.51 |
2 |
2089 |
卖出 |
| 09:53:57 |
23.51 |
1 |
2090 |
买入 |
| 09:54:00 |
23.51 |
10 |
2100 |
买入 |
| 09:54:12 |
23.52 |
2 |
2102 |
买入 |
| 09:54:15 |
23.54 |
12 |
2114 |
买入 |
| 09:54:27 |
23.54 |
1 |
2115 |
买入 |
| 09:54:36 |
23.55 |
5 |
2120 |
买入 |
| 09:54:45 |
23.55 |
2 |
2122 |
买入 |
| 09:54:51 |
23.55 |
3 |
2125 |
买入 |
| 09:54:54 |
23.55 |
2 |
2127 |
买入 |
| 09:54:57 |
23.54 |
1 |
2128 |
卖出 |
| 09:55:00 |
23.54 |
8 |
2136 |
卖出 |
| 09:55:06 |
23.56 |
4 |
2140 |
买入 |
| 09:55:09 |
23.54 |
3 |
2143 |
卖出 |
| 09:55:12 |
23.55 |
9 |
2152 |
买入 |
| 09:55:18 |
23.56 |
25 |
2177 |
买入 |
| 09:55:24 |
23.6 |
4 |
2181 |
买入 |
| 09:55:27 |
23.6 |
3 |
2184 |
卖出 |
| 09:55:30 |
23.6 |
1 |
2185 |
卖出 |
| 09:55:33 |
23.6 |
8 |
2193 |
买入 |
| 09:55:39 |
23.6 |
3 |
2196 |
买入 |
| 09:55:48 |
23.65 |
29 |
2225 |
买入 |
| 09:55:57 |
23.62 |
3 |
2228 |
卖出 |
| 09:56:00 |
23.62 |
4 |
2232 |
买入 |
| 09:56:06 |
23.62 |
2 |
2234 |
买入 |
| 09:56:09 |
23.61 |
1 |
2235 |
卖出 |
| 09:56:12 |
23.61 |
1 |
2236 |
卖出 |
| 09:56:18 |
23.6 |
1 |
2237 |
卖出 |
| 09:56:21 |
23.6 |
19 |
2256 |
卖出 |
| 09:56:27 |
23.6 |
1 |
2257 |
卖出 |
| 09:56:30 |
23.6 |
6 |
2263 |
卖出 |
| 09:56:33 |
23.61 |
1 |
2264 |
买入 |
| 09:56:39 |
23.6 |
7 |
2271 |
卖出 |
| 09:56:42 |
23.6 |
5 |
2276 |
卖出 |
| 09:56:57 |
23.59 |
3 |
2279 |
卖出 |
| 09:57:12 |
23.59 |
2 |
2281 |
买入 |
| 09:57:15 |
23.56 |
5 |
2286 |
卖出 |
| 09:57:24 |
23.64 |
35 |
2321 |
买入 |
| 09:57:30 |
23.59 |
1 |
2322 |
卖出 |
| 09:57:39 |
23.59 |
1 |
2323 |
卖出 |
| 09:58:00 |
23.6 |
16 |
2339 |
卖出 |
| 09:58:03 |
23.59 |
2 |
2341 |
卖出 |
| 09:58:33 |
23.6 |
1 |
2342 |
卖出 |
| 09:58:39 |
23.63 |
1 |
2343 |
买入 |
| 09:59:09 |
23.6 |
1 |
2344 |
卖出 |
| 09:59:15 |
23.6 |
2 |
2346 |
卖出 |
| 09:59:21 |
23.63 |
19 |
2365 |
买入 |
| 09:59:57 |
23.6 |
5 |
2370 |
卖出 |
| 10:00:00 |
23.59 |
3 |
2373 |
卖出 |
| 10:00:03 |
23.59 |
1 |
2374 |
卖出 |
| 10:00:06 |
23.59 |
4 |
2378 |
卖出 |