外高桥[600648]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
14.93 |
437 |
437 |
集合竞价 |
| 09:15:04 |
14.93 |
2028 |
2028 |
集合竞价 |
| 09:15:07 |
14.93 |
2395 |
2395 |
集合竞价 |
| 09:15:10 |
14.93 |
2701 |
2701 |
集合竞价 |
| 09:15:13 |
14.93 |
2706 |
2706 |
集合竞价 |
| 09:15:16 |
14.93 |
2706 |
2706 |
集合竞价 |
| 09:15:19 |
14.93 |
2706 |
2706 |
集合竞价 |
| 09:15:22 |
14.93 |
2691 |
2691 |
集合竞价 |
| 09:15:25 |
14.93 |
2721 |
2721 |
集合竞价 |
| 09:15:28 |
14.93 |
2721 |
2721 |
集合竞价 |
| 09:15:31 |
14.93 |
2721 |
2721 |
集合竞价 |
| 09:15:34 |
14.93 |
2729 |
2729 |
集合竞价 |
| 09:15:37 |
14.93 |
2729 |
2729 |
集合竞价 |
| 09:15:40 |
14.93 |
2729 |
2729 |
集合竞价 |
| 09:15:43 |
14.93 |
2729 |
2729 |
集合竞价 |
| 09:15:46 |
14.93 |
2732 |
2732 |
集合竞价 |
| 09:15:49 |
14.93 |
2733 |
2733 |
集合竞价 |
| 09:15:52 |
14.93 |
2733 |
2733 |
集合竞价 |
| 09:15:55 |
14.93 |
2733 |
2733 |
集合竞价 |
| 09:15:58 |
14.93 |
2733 |
2733 |
集合竞价 |
| 09:16:01 |
14.93 |
2735 |
2735 |
集合竞价 |
| 09:16:04 |
14.93 |
2745 |
2745 |
集合竞价 |
| 09:16:07 |
14.93 |
2745 |
2745 |
集合竞价 |
| 09:16:10 |
14.93 |
2680 |
2680 |
集合竞价 |
| 09:16:13 |
14.93 |
2680 |
2680 |
集合竞价 |
| 09:16:16 |
14.93 |
2680 |
2680 |
集合竞价 |
| 09:16:19 |
14.93 |
2680 |
2680 |
集合竞价 |
| 09:16:22 |
14.93 |
2680 |
2680 |
集合竞价 |
| 09:16:25 |
14.93 |
2682 |
2682 |
集合竞价 |
| 09:16:28 |
14.93 |
2682 |
2682 |
集合竞价 |
| 09:16:31 |
14.93 |
2682 |
2682 |
集合竞价 |
| 09:16:34 |
14.93 |
2682 |
2682 |
集合竞价 |
| 09:16:37 |
14.93 |
2732 |
2732 |
集合竞价 |
| 09:16:40 |
14.93 |
2752 |
2752 |
集合竞价 |
| 09:16:43 |
14.93 |
2752 |
2752 |
集合竞价 |
| 09:16:46 |
14.93 |
2767 |
2767 |
集合竞价 |
| 09:16:49 |
14.93 |
2767 |
2767 |
集合竞价 |
| 09:16:52 |
14.93 |
2767 |
2767 |
集合竞价 |
| 09:16:55 |
14.93 |
2770 |
2770 |
集合竞价 |
| 09:16:58 |
14.93 |
2790 |
2790 |
集合竞价 |
| 09:17:01 |
14.93 |
2790 |
2790 |
集合竞价 |
| 09:17:04 |
14.93 |
2686 |
2686 |
集合竞价 |
| 09:17:07 |
14.93 |
2779 |
2779 |
集合竞价 |
| 09:17:10 |
14.93 |
2882 |
2882 |
集合竞价 |
| 09:17:13 |
14.93 |
2882 |
2882 |
集合竞价 |
| 09:17:16 |
14.93 |
2947 |
2947 |
集合竞价 |
| 09:17:19 |
14.93 |
2947 |
2947 |
集合竞价 |
| 09:17:22 |
14.93 |
2947 |
2947 |
集合竞价 |
| 09:17:25 |
14.93 |
2947 |
2947 |
集合竞价 |
| 09:17:28 |
14.93 |
3153 |
3153 |
集合竞价 |
| 09:17:31 |
14.93 |
3162 |
3162 |
集合竞价 |
| 09:17:34 |
14.93 |
3253 |
3253 |
集合竞价 |
| 09:17:37 |
14.93 |
3253 |
3253 |
集合竞价 |
| 09:17:40 |
14.93 |
3253 |
3253 |
集合竞价 |
| 09:17:43 |
14.93 |
3263 |
3263 |
集合竞价 |
| 09:17:46 |
14.93 |
3273 |
3273 |
集合竞价 |
| 09:17:49 |
14.93 |
3293 |
3293 |
集合竞价 |
| 09:17:52 |
14.93 |
3305 |
3305 |
集合竞价 |
| 09:17:55 |
14.93 |
3313 |
3313 |
集合竞价 |
| 09:17:58 |
14.93 |
3348 |
3348 |
集合竞价 |
| 09:18:01 |
14.93 |
3358 |
3358 |
集合竞价 |
| 09:18:04 |
14.93 |
3358 |
3358 |
集合竞价 |
| 09:18:07 |
14.93 |
3359 |
3359 |
集合竞价 |
| 09:18:10 |
14.93 |
3364 |
3364 |
集合竞价 |
| 09:18:13 |
14.93 |
3394 |
3394 |
集合竞价 |
| 09:18:16 |
14.93 |
3394 |
3394 |
集合竞价 |
| 09:18:19 |
14.93 |
3449 |
3449 |
集合竞价 |
| 09:18:22 |
14.93 |
3482 |
3482 |
集合竞价 |
| 09:18:25 |
14.93 |
3493 |
3493 |
集合竞价 |
| 09:18:28 |
14.93 |
3493 |
3493 |
集合竞价 |
| 09:18:31 |
14.93 |
3593 |
3593 |
集合竞价 |
| 09:18:34 |
14.93 |
3603 |
3603 |
集合竞价 |
| 09:18:37 |
14.93 |
3766 |
3766 |
集合竞价 |
| 09:18:40 |
14.93 |
3816 |
3816 |
集合竞价 |
| 09:18:43 |
14.93 |
4016 |
4016 |
集合竞价 |
| 09:18:46 |
14.93 |
4029 |
4029 |
集合竞价 |
| 09:18:49 |
14.93 |
4037 |
4037 |
集合竞价 |
| 09:18:52 |
14.93 |
4037 |
4037 |
集合竞价 |
| 09:18:55 |
14.93 |
4042 |
4042 |
集合竞价 |
| 09:18:58 |
14.93 |
4042 |
4042 |
集合竞价 |
| 09:19:01 |
14.93 |
4045 |
4045 |
集合竞价 |
| 09:19:04 |
14.93 |
4045 |
4045 |
集合竞价 |
| 09:19:07 |
14.93 |
4075 |
4075 |
集合竞价 |
| 09:19:10 |
14.93 |
4085 |
4085 |
集合竞价 |
| 09:19:13 |
14.93 |
4139 |
4139 |
集合竞价 |
| 09:19:16 |
14.93 |
4169 |
4169 |
集合竞价 |
| 09:19:19 |
14.93 |
4221 |
4221 |
集合竞价 |
| 09:19:22 |
14.93 |
4226 |
4226 |
集合竞价 |
| 09:19:25 |
14.93 |
4229 |
4229 |
集合竞价 |
| 09:19:28 |
14.93 |
4233 |
4233 |
集合竞价 |
| 09:19:31 |
14.93 |
4237 |
4237 |
集合竞价 |
| 09:19:34 |
14.93 |
4244 |
4244 |
集合竞价 |
| 09:19:37 |
14.93 |
4381 |
4381 |
集合竞价 |
| 09:19:40 |
14.93 |
4385 |
4385 |
集合竞价 |
| 09:19:43 |
14.93 |
4416 |
4416 |
集合竞价 |
| 09:19:46 |
14.93 |
4425 |
4425 |
集合竞价 |
| 09:19:49 |
14.93 |
4511 |
4511 |
集合竞价 |
| 09:19:52 |
14.93 |
4524 |
4524 |
集合竞价 |
| 09:19:55 |
14.93 |
4562 |
4562 |
集合竞价 |
| 09:19:58 |
14.93 |
4562 |
4562 |
集合竞价 |
| 09:20:01 |
14.93 |
4566 |
4566 |
集合竞价 |
| 09:20:04 |
14.93 |
4567 |
4567 |
集合竞价 |
| 09:20:07 |
14.93 |
4577 |
4577 |
集合竞价 |
| 09:20:10 |
14.93 |
4636 |
4636 |
集合竞价 |
| 09:20:13 |
14.93 |
4641 |
4641 |
集合竞价 |
| 09:20:16 |
14.93 |
4716 |
4716 |
集合竞价 |
| 09:20:19 |
14.93 |
4738 |
4738 |
集合竞价 |
| 09:20:22 |
14.93 |
4743 |
4743 |
集合竞价 |
| 09:20:25 |
14.93 |
4743 |
4743 |
集合竞价 |
| 09:20:28 |
14.93 |
4840 |
4840 |
集合竞价 |
| 09:20:31 |
14.93 |
4871 |
4871 |
集合竞价 |
| 09:20:34 |
14.93 |
4871 |
4871 |
集合竞价 |
| 09:20:37 |
14.93 |
5353 |
5353 |
集合竞价 |
| 09:20:40 |
14.93 |
5365 |
5365 |
集合竞价 |
| 09:20:43 |
14.93 |
5367 |
5367 |
集合竞价 |
| 09:20:46 |
14.93 |
5428 |
5428 |
集合竞价 |
| 09:20:49 |
14.93 |
5472 |
5472 |
集合竞价 |
| 09:20:52 |
14.93 |
9406 |
9406 |
集合竞价 |
| 09:20:55 |
14.93 |
9415 |
9415 |
集合竞价 |
| 09:20:58 |
14.93 |
9425 |
9425 |
集合竞价 |
| 09:21:01 |
14.93 |
9465 |
9465 |
集合竞价 |
| 09:21:04 |
14.93 |
9825 |
9825 |
集合竞价 |
| 09:21:07 |
14.93 |
9884 |
9884 |
集合竞价 |
| 09:21:10 |
14.93 |
10268 |
10268 |
集合竞价 |
| 09:21:13 |
14.93 |
10523 |
10523 |
集合竞价 |
| 09:21:16 |
14.93 |
10540 |
10540 |
集合竞价 |
| 09:21:19 |
14.93 |
12732 |
12732 |
集合竞价 |
| 09:21:22 |
14.93 |
13450 |
13450 |
集合竞价 |
| 09:21:25 |
14.93 |
13463 |
13463 |
集合竞价 |
| 09:21:28 |
14.93 |
14332 |
14332 |
集合竞价 |
| 09:21:31 |
14.93 |
14334 |
14334 |
集合竞价 |
| 09:21:34 |
14.93 |
14355 |
14355 |
集合竞价 |
| 09:21:37 |
14.93 |
14355 |
14355 |
集合竞价 |
| 09:21:40 |
14.93 |
14372 |
14372 |
集合竞价 |
| 09:21:43 |
14.93 |
14415 |
14415 |
集合竞价 |
| 09:21:46 |
14.93 |
14476 |
14476 |
集合竞价 |
| 09:21:49 |
14.93 |
15434 |
15434 |
集合竞价 |
| 09:21:52 |
14.93 |
16229 |
16229 |
集合竞价 |
| 09:21:55 |
14.93 |
16229 |
16229 |
集合竞价 |
| 09:21:58 |
14.93 |
16587 |
16587 |
集合竞价 |
| 09:22:01 |
14.93 |
16631 |
16631 |
集合竞价 |
| 09:22:04 |
14.93 |
16647 |
16647 |
集合竞价 |
| 09:22:07 |
14.93 |
17326 |
17326 |
集合竞价 |
| 09:22:10 |
14.93 |
17486 |
17486 |
集合竞价 |
| 09:22:13 |
14.93 |
17496 |
17496 |
集合竞价 |
| 09:22:16 |
14.93 |
17563 |
17563 |
集合竞价 |
| 09:22:19 |
14.93 |
18309 |
18309 |
集合竞价 |
| 09:22:22 |
14.93 |
18349 |
18349 |
集合竞价 |
| 09:22:25 |
14.93 |
18545 |
18545 |
集合竞价 |
| 09:22:28 |
14.93 |
18565 |
18565 |
集合竞价 |
| 09:22:31 |
14.93 |
18615 |
18615 |
集合竞价 |
| 09:22:34 |
14.93 |
18681 |
18681 |
集合竞价 |
| 09:22:37 |
14.93 |
18692 |
18692 |
集合竞价 |
| 09:22:40 |
14.93 |
18706 |
18706 |
集合竞价 |
| 09:22:43 |
14.93 |
18859 |
18859 |
集合竞价 |
| 09:22:46 |
14.93 |
18869 |
18869 |
集合竞价 |
| 09:22:49 |
14.93 |
18924 |
18924 |
集合竞价 |
| 09:22:52 |
14.93 |
18929 |
18929 |
集合竞价 |
| 09:22:55 |
14.93 |
18949 |
18949 |
集合竞价 |
| 09:22:58 |
14.93 |
19056 |
19056 |
集合竞价 |
| 09:23:01 |
14.93 |
19241 |
19241 |
集合竞价 |
| 09:23:04 |
14.93 |
19253 |
19253 |
集合竞价 |
| 09:23:07 |
14.93 |
19501 |
19501 |
集合竞价 |
| 09:23:10 |
14.93 |
19828 |
19828 |
集合竞价 |
| 09:23:13 |
14.93 |
19961 |
19961 |
集合竞价 |
| 09:23:16 |
14.93 |
20028 |
20028 |
集合竞价 |
| 09:23:19 |
14.93 |
20078 |
20078 |
集合竞价 |
| 09:23:22 |
14.93 |
20129 |
20129 |
集合竞价 |
| 09:23:25 |
14.93 |
20603 |
20603 |
集合竞价 |
| 09:23:28 |
14.93 |
20809 |
20809 |
集合竞价 |
| 09:23:31 |
14.93 |
20849 |
20849 |
集合竞价 |
| 09:23:34 |
14.93 |
20889 |
20889 |
集合竞价 |
| 09:23:37 |
14.93 |
20899 |
20899 |
集合竞价 |
| 09:23:40 |
14.93 |
20899 |
20899 |
集合竞价 |
| 09:23:43 |
14.93 |
20925 |
20925 |
集合竞价 |
| 09:23:46 |
14.93 |
20937 |
20937 |
集合竞价 |
| 09:23:49 |
14.93 |
21011 |
21011 |
集合竞价 |
| 09:23:52 |
14.93 |
21080 |
21080 |
集合竞价 |
| 09:23:55 |
14.93 |
21209 |
21209 |
集合竞价 |
| 09:23:58 |
14.93 |
21237 |
21237 |
集合竞价 |
| 09:24:01 |
14.93 |
21271 |
21271 |
集合竞价 |
| 09:24:04 |
14.93 |
21278 |
21278 |
集合竞价 |
| 09:24:07 |
14.93 |
21281 |
21281 |
集合竞价 |
| 09:24:10 |
14.93 |
21295 |
21295 |
集合竞价 |
| 09:24:13 |
14.93 |
21378 |
21378 |
集合竞价 |
| 09:24:16 |
14.93 |
21502 |
21502 |
集合竞价 |
| 09:24:19 |
14.93 |
21527 |
21527 |
集合竞价 |
| 09:24:22 |
14.93 |
21584 |
21584 |
集合竞价 |
| 09:24:25 |
14.93 |
21878 |
21878 |
集合竞价 |
| 09:24:28 |
14.93 |
21966 |
21966 |
集合竞价 |
| 09:24:31 |
14.93 |
22009 |
22009 |
集合竞价 |
| 09:24:34 |
14.93 |
22403 |
22403 |
集合竞价 |
| 09:24:37 |
14.93 |
22450 |
22450 |
集合竞价 |
| 09:24:40 |
14.93 |
22525 |
22525 |
集合竞价 |
| 09:24:43 |
14.93 |
22575 |
22575 |
集合竞价 |
| 09:24:46 |
14.93 |
22624 |
22624 |
集合竞价 |
| 09:24:49 |
14.93 |
22648 |
22648 |
集合竞价 |
| 09:24:52 |
14.93 |
22703 |
22703 |
集合竞价 |
| 09:24:55 |
14.65 |
22979 |
22979 |
集合竞价 |
| 09:24:58 |
14.44 |
23650 |
23650 |
集合竞价 |
| 09:25:01 |
14.4 |
24142 |
24142 |
集合竞价 |
| 09:25:05 |
14.4 |
24142 |
48284 |
买入 |
| 09:30:01 |
14.3 |
2211 |
50495 |
卖出 |
| 09:30:04 |
14.3 |
7816 |
58311 |
买入 |
| 09:30:07 |
14.35 |
5608 |
63919 |
买入 |
| 09:30:10 |
14.38 |
7439 |
71358 |
买入 |
| 09:30:13 |
14.34 |
1753 |
73111 |
卖出 |
| 09:30:16 |
14.38 |
1425 |
74536 |
买入 |
| 09:30:19 |
14.39 |
1472 |
76008 |
买入 |
| 09:30:22 |
14.38 |
518 |
76526 |
卖出 |
| 09:30:25 |
14.39 |
1240 |
77766 |
买入 |
| 09:30:28 |
14.4 |
2025 |
79791 |
买入 |
| 09:30:31 |
14.43 |
1192 |
80983 |
买入 |
| 09:30:34 |
14.48 |
615 |
81598 |
买入 |
| 09:30:37 |
14.48 |
250 |
81848 |
买入 |
| 09:30:40 |
14.5 |
814 |
82662 |
买入 |
| 09:30:43 |
14.56 |
630 |
83292 |
买入 |
| 09:30:46 |
14.6 |
460 |
83752 |
买入 |
| 09:30:49 |
14.56 |
2618 |
86370 |
卖出 |
| 09:30:52 |
14.6 |
509 |
86879 |
买入 |
| 09:30:55 |
14.6 |
1246 |
88125 |
买入 |
| 09:30:58 |
14.6 |
958 |
89083 |
买入 |
| 09:31:01 |
14.5 |
1456 |
90539 |
卖出 |
| 09:31:04 |
14.63 |
1058 |
91597 |
买入 |
| 09:31:07 |
14.6 |
314 |
91911 |
卖出 |
| 09:31:10 |
14.63 |
1010 |
92921 |
买入 |
| 09:31:13 |
14.62 |
716 |
93637 |
卖出 |
| 09:31:16 |
14.59 |
561 |
94198 |
卖出 |
| 09:31:19 |
14.52 |
994 |
95192 |
卖出 |
| 09:31:22 |
14.6 |
409 |
95601 |
买入 |
| 09:31:25 |
14.57 |
467 |
96068 |
卖出 |
| 09:31:28 |
14.56 |
174 |
96242 |
卖出 |
| 09:31:31 |
14.56 |
650 |
96892 |
卖出 |
| 09:31:34 |
14.55 |
363 |
97255 |
买入 |
| 09:31:37 |
14.5 |
1262 |
98517 |
卖出 |
| 09:31:40 |
14.5 |
276 |
98793 |
买入 |
| 09:31:43 |
14.5 |
1179 |
99972 |
买入 |
| 09:31:46 |
14.49 |
326 |
100298 |
卖出 |
| 09:31:49 |
14.49 |
44 |
100342 |
买入 |
| 09:31:52 |
14.48 |
676 |
101018 |
卖出 |
| 09:31:55 |
14.46 |
674 |
101692 |
卖出 |
| 09:31:58 |
14.48 |
266 |
101958 |
买入 |
| 09:32:01 |
14.48 |
221 |
102179 |
卖出 |
| 09:32:04 |
14.42 |
533 |
102712 |
卖出 |
| 09:32:07 |
14.42 |
559 |
103271 |
买入 |
| 09:32:10 |
14.43 |
329 |
103600 |
买入 |
| 09:32:13 |
14.41 |
428 |
104028 |
卖出 |
| 09:32:16 |
14.42 |
236 |
104264 |
买入 |
| 09:32:19 |
14.42 |
1181 |
105445 |
卖出 |
| 09:32:22 |
14.41 |
328 |
105773 |
卖出 |
| 09:32:25 |
14.41 |
433 |
106206 |
买入 |
| 09:32:28 |
14.41 |
466 |
106672 |
买入 |
| 09:32:31 |
14.4 |
272 |
106944 |
卖出 |
| 09:32:34 |
14.41 |
184 |
107128 |
买入 |
| 09:32:37 |
14.41 |
382 |
107510 |
卖出 |
| 09:32:40 |
14.46 |
408 |
107918 |
买入 |
| 09:32:43 |
14.47 |
1439 |
109357 |
买入 |
| 09:32:46 |
14.46 |
134 |
109491 |
买入 |
| 09:32:49 |
14.49 |
291 |
109782 |
买入 |
| 09:32:52 |
14.5 |
138 |
109920 |
买入 |
| 09:32:55 |
14.5 |
137 |
110057 |
买入 |
| 09:32:58 |
14.53 |
216 |
110273 |
买入 |
| 09:33:01 |
14.53 |
220 |
110493 |
买入 |
| 09:33:04 |
14.54 |
142 |
110635 |
买入 |
| 09:33:07 |
14.56 |
313 |
110948 |
买入 |
| 09:33:10 |
14.56 |
275 |
111223 |
买入 |
| 09:33:13 |
14.56 |
1565 |
112788 |
卖出 |
| 09:33:16 |
14.58 |
316 |
113104 |
买入 |
| 09:33:19 |
14.6 |
296 |
113400 |
买入 |
| 09:33:22 |
14.59 |
459 |
113859 |
卖出 |
| 09:33:25 |
14.56 |
411 |
114270 |
卖出 |
| 09:33:28 |
14.57 |
386 |
114656 |
买入 |
| 09:33:31 |
14.6 |
512 |
115168 |
买入 |
| 09:33:34 |
14.59 |
481 |
115649 |
卖出 |
| 09:33:37 |
14.6 |
750 |
116399 |
买入 |
| 09:33:40 |
14.6 |
292 |
116691 |
买入 |
| 09:33:43 |
14.6 |
146 |
116837 |
买入 |
| 09:33:46 |
14.61 |
408 |
117245 |
买入 |
| 09:33:49 |
14.6 |
174 |
117419 |
卖出 |
| 09:33:52 |
14.62 |
633 |
118052 |
买入 |
| 09:33:55 |
14.6 |
1521 |
119573 |
卖出 |
| 09:33:58 |
14.64 |
845 |
120418 |
买入 |
| 09:34:01 |
14.64 |
471 |
120889 |
卖出 |
| 09:34:04 |
14.65 |
591 |
121480 |
买入 |
| 09:34:07 |
14.65 |
530 |
122010 |
买入 |
| 09:34:10 |
14.65 |
1198 |
123208 |
买入 |
| 09:34:13 |
14.65 |
686 |
123894 |
买入 |
| 09:34:16 |
14.63 |
334 |
124228 |
卖出 |
| 09:34:19 |
14.65 |
377 |
124605 |
买入 |
| 09:34:22 |
14.64 |
1002 |
125607 |
卖出 |
| 09:34:25 |
14.65 |
449 |
126056 |
买入 |
| 09:34:28 |
14.65 |
270 |
126326 |
买入 |
| 09:34:31 |
14.64 |
722 |
127048 |
卖出 |
| 09:34:34 |
14.64 |
1051 |
128099 |
卖出 |
| 09:34:37 |
14.63 |
365 |
128464 |
卖出 |
| 09:34:40 |
14.63 |
2973 |
131437 |
买入 |
| 09:34:43 |
14.6 |
368 |
131805 |
卖出 |
| 09:34:46 |
14.66 |
547 |
132352 |
买入 |
| 09:34:49 |
14.65 |
820 |
133172 |
卖出 |
| 09:34:52 |
14.7 |
464 |
133636 |
买入 |