鸿远电子[603267]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
117.7 |
5 |
5 |
集合竞价 |
| 09:15:07 |
117.7 |
6 |
6 |
集合竞价 |
| 09:15:10 |
117.7 |
6 |
6 |
集合竞价 |
| 09:18:10 |
117.7 |
7 |
7 |
集合竞价 |
| 09:19:25 |
117.7 |
7 |
7 |
集合竞价 |
| 09:20:01 |
117.02 |
7 |
7 |
集合竞价 |
| 09:20:37 |
116 |
10 |
10 |
集合竞价 |
| 09:21:22 |
116 |
10 |
10 |
集合竞价 |
| 09:21:43 |
119 |
25 |
25 |
集合竞价 |
| 09:21:46 |
119.9 |
26 |
26 |
集合竞价 |
| 09:22:01 |
118.36 |
26 |
26 |
集合竞价 |
| 09:22:28 |
118 |
26 |
26 |
集合竞价 |
| 09:23:07 |
118 |
26 |
26 |
集合竞价 |
| 09:23:19 |
118 |
27 |
27 |
集合竞价 |
| 09:23:22 |
117.75 |
28 |
28 |
集合竞价 |
| 09:23:28 |
117.75 |
29 |
29 |
集合竞价 |
| 09:23:34 |
117.75 |
31 |
31 |
集合竞价 |
| 09:23:40 |
117.75 |
32 |
32 |
集合竞价 |
| 09:24:07 |
117.75 |
33 |
33 |
集合竞价 |
| 09:24:16 |
117.75 |
33 |
33 |
集合竞价 |
| 09:24:19 |
117.72 |
33 |
33 |
集合竞价 |
| 09:24:22 |
117.7 |
33 |
33 |
集合竞价 |
| 09:24:28 |
117.75 |
37 |
37 |
集合竞价 |
| 09:24:37 |
117.75 |
37 |
37 |
集合竞价 |
| 09:24:46 |
117.72 |
37 |
37 |
集合竞价 |
| 09:24:49 |
117.7 |
37 |
37 |
集合竞价 |
| 09:24:55 |
117.68 |
38 |
38 |
集合竞价 |
| 09:24:58 |
117.6 |
38 |
38 |
集合竞价 |
| 09:25:01 |
117.5 |
39 |
77 |
买入 |
| 09:30:01 |
114 |
64 |
141 |
卖出 |
| 09:30:04 |
117.02 |
49 |
190 |
买入 |
| 09:30:07 |
117.02 |
8 |
198 |
卖出 |
| 09:30:10 |
117.02 |
30 |
228 |
卖出 |
| 09:30:13 |
116.8 |
75 |
303 |
卖出 |
| 09:30:16 |
116.77 |
45 |
348 |
卖出 |
| 09:30:19 |
117 |
29 |
377 |
买入 |
| 09:30:22 |
116.05 |
20 |
397 |
卖出 |
| 09:30:25 |
115.82 |
21 |
418 |
卖出 |
| 09:30:28 |
116.98 |
5 |
423 |
买入 |
| 09:30:31 |
116.97 |
5 |
428 |
卖出 |
| 09:30:34 |
116.05 |
23 |
451 |
卖出 |
| 09:30:37 |
115.82 |
18 |
469 |
卖出 |
| 09:30:40 |
116.08 |
19 |
488 |
买入 |
| 09:30:43 |
115.83 |
25 |
513 |
卖出 |
| 09:30:46 |
116.08 |
18 |
531 |
买入 |
| 09:30:49 |
116.08 |
1 |
532 |
卖出 |
| 09:30:52 |
116.05 |
2 |
534 |
买入 |
| 09:30:55 |
115.83 |
14 |
548 |
卖出 |
| 09:30:58 |
116.05 |
19 |
567 |
买入 |
| 09:31:01 |
116.09 |
2 |
569 |
卖出 |
| 09:31:04 |
116.03 |
16 |
585 |
卖出 |
| 09:31:07 |
116.56 |
7 |
592 |
买入 |
| 09:31:10 |
116.43 |
5 |
597 |
买入 |
| 09:31:16 |
116.07 |
7 |
604 |
卖出 |
| 09:31:19 |
116.06 |
8 |
612 |
卖出 |
| 09:31:22 |
116.36 |
16 |
628 |
买入 |
| 09:31:25 |
116.65 |
9 |
637 |
买入 |
| 09:31:28 |
116.38 |
3 |
640 |
卖出 |
| 09:31:31 |
116.69 |
3 |
643 |
买入 |
| 09:31:34 |
116.78 |
8 |
651 |
买入 |
| 09:31:37 |
116.82 |
5 |
656 |
买入 |
| 09:31:40 |
116.99 |
1 |
657 |
卖出 |
| 09:31:43 |
116.99 |
8 |
665 |
卖出 |
| 09:31:46 |
117 |
4 |
669 |
买入 |
| 09:31:49 |
117.01 |
7 |
676 |
买入 |
| 09:31:52 |
117.01 |
2 |
678 |
卖出 |
| 09:31:55 |
117.3 |
2 |
680 |
买入 |
| 09:31:58 |
117.4 |
2 |
682 |
买入 |
| 09:32:01 |
117.45 |
12 |
694 |
买入 |
| 09:32:04 |
117.45 |
16 |
710 |
买入 |
| 09:32:07 |
117.5 |
11 |
721 |
买入 |
| 09:32:10 |
117.53 |
3 |
724 |
买入 |
| 09:32:13 |
117.68 |
3 |
727 |
买入 |
| 09:32:16 |
117.76 |
6 |
733 |
买入 |
| 09:32:19 |
117.89 |
1 |
734 |
买入 |
| 09:32:22 |
117.89 |
1 |
735 |
买入 |
| 09:32:25 |
117.99 |
4 |
739 |
买入 |
| 09:32:28 |
118 |
10 |
749 |
买入 |
| 09:32:31 |
118.35 |
9 |
758 |
买入 |
| 09:32:34 |
118.99 |
9 |
767 |
买入 |
| 09:32:37 |
118.36 |
53 |
820 |
卖出 |
| 09:32:40 |
118.08 |
13 |
833 |
卖出 |
| 09:32:43 |
118.09 |
9 |
842 |
买入 |
| 09:32:46 |
118 |
23 |
865 |
卖出 |
| 09:32:49 |
118.15 |
5 |
870 |
买入 |
| 09:32:52 |
118.18 |
29 |
899 |
买入 |
| 09:32:55 |
118.35 |
23 |
922 |
买入 |
| 09:32:58 |
118.19 |
6 |
928 |
卖出 |
| 09:33:01 |
118.4 |
14 |
942 |
买入 |
| 09:33:04 |
118.51 |
1 |
943 |
买入 |
| 09:33:10 |
118.94 |
4 |
947 |
买入 |
| 09:33:13 |
118.61 |
28 |
975 |
卖出 |
| 09:33:16 |
118.98 |
19 |
994 |
买入 |
| 09:33:19 |
119.19 |
11 |
1005 |
买入 |
| 09:33:22 |
119.18 |
16 |
1021 |
卖出 |
| 09:33:25 |
119.18 |
12 |
1033 |
卖出 |
| 09:33:28 |
119.03 |
13 |
1046 |
买入 |
| 09:33:31 |
119.03 |
23 |
1069 |
卖出 |
| 09:33:34 |
119.05 |
10 |
1079 |
买入 |
| 09:33:37 |
119.08 |
11 |
1090 |
买入 |
| 09:33:40 |
119.05 |
8 |
1098 |
卖出 |
| 09:33:43 |
119.06 |
8 |
1106 |
买入 |
| 09:33:46 |
119.07 |
18 |
1124 |
买入 |
| 09:33:49 |
119.2 |
9 |
1133 |
买入 |
| 09:33:52 |
119 |
7 |
1140 |
卖出 |
| 09:33:55 |
118.52 |
24 |
1164 |
卖出 |
| 09:33:58 |
118.52 |
10 |
1174 |
卖出 |
| 09:34:01 |
118.6 |
4 |
1178 |
买入 |
| 09:34:04 |
118.86 |
3 |
1181 |
买入 |
| 09:34:07 |
118.6 |
5 |
1186 |
卖出 |
| 09:34:10 |
118.85 |
5 |
1191 |
买入 |
| 09:34:13 |
118.75 |
5 |
1196 |
卖出 |
| 09:34:16 |
118.72 |
11 |
1207 |
买入 |
| 09:34:19 |
118.84 |
4 |
1211 |
买入 |
| 09:34:22 |
118.85 |
1 |
1212 |
买入 |
| 09:34:25 |
118.85 |
7 |
1219 |
买入 |
| 09:34:28 |
118.81 |
14 |
1233 |
卖出 |
| 09:34:31 |
118.85 |
8 |
1241 |
买入 |
| 09:34:34 |
119 |
20 |
1261 |
买入 |
| 09:34:37 |
119 |
15 |
1276 |
卖出 |
| 09:34:40 |
119 |
3 |
1279 |
卖出 |
| 09:34:43 |
119 |
19 |
1298 |
卖出 |
| 09:34:46 |
119 |
24 |
1322 |
买入 |
| 09:34:49 |
119 |
7 |
1329 |
卖出 |
| 09:34:52 |
119 |
1 |
1330 |
买入 |
| 09:34:55 |
118.97 |
2 |
1332 |
买入 |
| 09:34:58 |
118.99 |
1 |
1333 |
买入 |
| 09:35:01 |
118.99 |
1 |
1334 |
买入 |
| 09:35:04 |
118.99 |
6 |
1340 |
卖出 |
| 09:35:07 |
118.99 |
5 |
1345 |
买入 |
| 09:35:10 |
118.99 |
2 |
1347 |
买入 |
| 09:35:13 |
118.7 |
4 |
1351 |
卖出 |
| 09:35:16 |
118.7 |
6 |
1357 |
卖出 |
| 09:35:19 |
118.69 |
11 |
1368 |
卖出 |
| 09:35:22 |
118.69 |
11 |
1379 |
买入 |
| 09:35:25 |
118.65 |
10 |
1389 |
买入 |
| 09:35:28 |
118.97 |
22 |
1411 |
买入 |
| 09:35:31 |
118.61 |
2 |
1413 |
卖出 |
| 09:35:34 |
119 |
11 |
1424 |
买入 |
| 09:35:37 |
119 |
6 |
1430 |
卖出 |
| 09:35:43 |
119 |
9 |
1439 |
卖出 |
| 09:35:46 |
119 |
16 |
1455 |
卖出 |
| 09:35:49 |
119.17 |
3 |
1458 |
买入 |
| 09:35:52 |
119 |
1 |
1459 |
卖出 |
| 09:35:55 |
119.17 |
3 |
1462 |
买入 |
| 09:35:58 |
119.42 |
4 |
1466 |
买入 |
| 09:36:01 |
119.43 |
13 |
1479 |
买入 |
| 09:36:04 |
119.43 |
9 |
1488 |
卖出 |
| 09:36:07 |
119.05 |
11 |
1499 |
卖出 |
| 09:36:10 |
119.4 |
3 |
1502 |
买入 |
| 09:36:19 |
119.5 |
7 |
1509 |
买入 |
| 09:36:22 |
119.49 |
1 |
1510 |
卖出 |
| 09:36:25 |
119.49 |
4 |
1514 |
卖出 |
| 09:36:28 |
119.5 |
7 |
1521 |
买入 |
| 09:36:31 |
119.6 |
9 |
1530 |
买入 |
| 09:36:34 |
119.51 |
14 |
1544 |
卖出 |
| 09:36:37 |
119.8 |
4 |
1548 |
买入 |
| 09:36:40 |
119.97 |
16 |
1564 |
买入 |
| 09:36:43 |
119.56 |
3 |
1567 |
卖出 |
| 09:36:46 |
119.7 |
37 |
1604 |
买入 |
| 09:36:52 |
119.99 |
2 |
1606 |
买入 |
| 09:36:55 |
120 |
4 |
1610 |
买入 |
| 09:36:58 |
119.99 |
1 |
1611 |
卖出 |
| 09:37:01 |
120 |
8 |
1619 |
买入 |
| 09:37:04 |
120.04 |
17 |
1636 |
买入 |
| 09:37:07 |
120.5 |
8 |
1644 |
买入 |
| 09:37:10 |
120.39 |
11 |
1655 |
卖出 |
| 09:37:13 |
120.8 |
12 |
1667 |
买入 |
| 09:37:16 |
120.97 |
8 |
1675 |
买入 |
| 09:37:19 |
120.58 |
5 |
1680 |
卖出 |
| 09:37:22 |
120.8 |
6 |
1686 |
买入 |
| 09:37:25 |
120.58 |
10 |
1696 |
卖出 |
| 09:37:28 |
120.84 |
10 |
1706 |
卖出 |
| 09:37:31 |
120.54 |
9 |
1715 |
卖出 |
| 09:37:34 |
120.9 |
8 |
1723 |
买入 |
| 09:37:37 |
121 |
58 |
1781 |
买入 |
| 09:37:40 |
120.73 |
15 |
1796 |
卖出 |
| 09:37:43 |
121.01 |
2 |
1798 |
买入 |
| 09:37:46 |
121 |
25 |
1823 |
卖出 |
| 09:37:49 |
121 |
9 |
1832 |
卖出 |
| 09:37:52 |
120.84 |
4 |
1836 |
卖出 |
| 09:37:55 |
120.64 |
8 |
1844 |
卖出 |
| 09:37:58 |
120.8 |
5 |
1849 |
买入 |
| 09:38:01 |
120.8 |
10 |
1859 |
卖出 |
| 09:38:04 |
120.81 |
12 |
1871 |
买入 |
| 09:38:07 |
120.65 |
13 |
1884 |
卖出 |
| 09:38:10 |
120.55 |
12 |
1896 |
卖出 |
| 09:38:13 |
120.57 |
9 |
1905 |
买入 |
| 09:38:16 |
120.8 |
28 |
1933 |
买入 |
| 09:38:19 |
120.79 |
4 |
1937 |
卖出 |
| 09:38:22 |
121.15 |
44 |
1981 |
买入 |
| 09:38:25 |
121.18 |
4 |
1985 |
买入 |
| 09:38:28 |
121.18 |
2 |
1987 |
买入 |
| 09:38:31 |
121.19 |
2 |
1989 |
买入 |
| 09:38:34 |
121.2 |
4 |
1993 |
买入 |
| 09:38:40 |
121.2 |
2 |
1995 |
卖出 |
| 09:38:43 |
121.02 |
8 |
2003 |
卖出 |
| 09:38:46 |
121.2 |
1 |
2004 |
买入 |
| 09:38:49 |
121.27 |
1 |
2005 |
买入 |
| 09:38:52 |
121.03 |
11 |
2016 |
卖出 |
| 09:38:58 |
121.48 |
15 |
2031 |
买入 |
| 09:39:01 |
121.48 |
11 |
2042 |
买入 |
| 09:39:04 |
121.5 |
9 |
2051 |
买入 |
| 09:39:07 |
121.56 |
7 |
2058 |
买入 |
| 09:39:10 |
121.5 |
15 |
2073 |
卖出 |
| 09:39:13 |
121.5 |
15 |
2088 |
卖出 |
| 09:39:16 |
121.59 |
5 |
2093 |
买入 |
| 09:39:19 |
121.6 |
5 |
2098 |
买入 |
| 09:39:22 |
121.82 |
13 |
2111 |
买入 |
| 09:39:25 |
121.7 |
2 |
2113 |
卖出 |
| 09:39:34 |
122.08 |
8 |
2121 |
买入 |
| 09:39:37 |
122.19 |
2 |
2123 |
买入 |
| 09:39:40 |
121.98 |
8 |
2131 |
卖出 |
| 09:39:43 |
122.19 |
1 |
2132 |
买入 |
| 09:39:46 |
122 |
24 |
2156 |
卖出 |
| 09:39:49 |
122.19 |
3 |
2159 |
买入 |
| 09:39:52 |
121.81 |
5 |
2164 |
卖出 |
| 09:39:55 |
121.82 |
28 |
2192 |
买入 |
| 09:39:58 |
121.91 |
3 |
2195 |
买入 |
| 09:40:01 |
121.91 |
3 |
2198 |
买入 |
| 09:40:04 |
122.18 |
8 |
2206 |
买入 |
| 09:40:07 |
122 |
15 |
2221 |
卖出 |
| 09:40:10 |
122.01 |
8 |
2229 |
买入 |
| 09:40:13 |
121.73 |
9 |
2238 |
卖出 |
| 09:40:16 |
121.91 |
30 |
2268 |
买入 |
| 09:40:19 |
121.84 |
1 |
2269 |
卖出 |
| 09:40:22 |
121.68 |
6 |
2275 |
卖出 |
| 09:40:25 |
121.73 |
76 |
2351 |
买入 |
| 09:40:31 |
121.81 |
3 |
2354 |
买入 |
| 09:40:34 |
121.73 |
4 |
2358 |
卖出 |
| 09:40:40 |
121.73 |
17 |
2375 |
卖出 |
| 09:40:43 |
121.81 |
4 |
2379 |
买入 |
| 09:40:46 |
122 |
33 |
2412 |
买入 |
| 09:40:49 |
122 |
44 |
2456 |
买入 |
| 09:40:52 |
122 |
29 |
2485 |
买入 |
| 09:40:55 |
122.05 |
11 |
2496 |
买入 |
| 09:40:58 |
122.18 |
27 |
2523 |
买入 |
| 09:41:01 |
122.19 |
1 |
2524 |
买入 |
| 09:41:04 |
122.19 |
3 |
2527 |
买入 |
| 09:41:07 |
122.34 |
3 |
2530 |
买入 |
| 09:41:10 |
122.19 |
2 |
2532 |
卖出 |
| 09:41:13 |
121.88 |
13 |
2545 |
卖出 |
| 09:41:16 |
122.2 |
111 |
2656 |
买入 |
| 09:41:19 |
122.29 |
1 |
2657 |
买入 |
| 09:41:22 |
122.29 |
7 |
2664 |
买入 |
| 09:41:25 |
122.32 |
5 |
2669 |
买入 |
| 09:41:28 |
122.32 |
4 |
2673 |
买入 |
| 09:41:31 |
122.32 |
49 |
2722 |
买入 |
| 09:41:34 |
122.32 |
2 |
2724 |
买入 |
| 09:41:37 |
122.8 |
3 |
2727 |
买入 |
| 09:41:43 |
122.85 |
16 |
2743 |
买入 |
| 09:41:46 |
122.99 |
17 |
2760 |
买入 |
| 09:41:49 |
122.85 |
16 |
2776 |
卖出 |
| 09:41:52 |
123 |
17 |
2793 |
买入 |
| 09:41:55 |
123.27 |
20 |
2813 |
买入 |
| 09:41:58 |
123.18 |
1 |
2814 |
卖出 |
| 09:42:01 |
123.26 |
14 |
2828 |
买入 |
| 09:42:04 |
123.23 |
6 |
2834 |
卖出 |
| 09:42:07 |
123.27 |
41 |
2875 |
买入 |
| 09:42:10 |
123.23 |
17 |
2892 |
卖出 |
| 09:42:13 |
123.02 |
3 |
2895 |
卖出 |
| 09:42:16 |
123 |
1 |
2896 |
卖出 |
| 09:42:19 |
123.02 |
5 |
2901 |
买入 |
| 09:42:22 |
123.02 |
8 |
2909 |
买入 |
| 09:42:25 |
123.06 |
54 |
2963 |
买入 |
| 09:42:31 |
123.49 |
1 |
2964 |
买入 |
| 09:42:34 |
123.06 |
8 |
2972 |
卖出 |
| 09:42:40 |
123.5 |
23 |
2995 |
买入 |
| 09:42:43 |
123.48 |
2 |
2997 |
卖出 |
| 09:42:46 |
123.49 |
2 |
2999 |
买入 |
| 09:42:49 |
123.49 |
5 |
3004 |
买入 |
| 09:42:52 |
123.5 |
6 |
3010 |
买入 |
| 09:42:55 |
123.5 |
10 |
3020 |
买入 |
| 09:42:58 |
123.47 |
3 |
3023 |
卖出 |
| 09:43:01 |
123.5 |
4 |
3027 |
买入 |
| 09:43:04 |
123.5 |
10 |
3037 |
买入 |
| 09:43:07 |
123.55 |
2 |
3039 |
买入 |
| 09:43:10 |
123.58 |
22 |
3061 |
买入 |
| 09:43:13 |
123.5 |
3 |
3064 |
卖出 |
| 09:43:16 |
123.62 |
4 |
3068 |
买入 |
| 09:43:19 |
123.61 |
2 |
3070 |
卖出 |
| 09:43:22 |
123.52 |
5 |
3075 |
卖出 |
| 09:43:25 |
123.63 |
9 |
3084 |
买入 |
| 09:43:28 |
123.62 |
2 |
3086 |
卖出 |
| 09:43:34 |
123.63 |
6 |
3092 |
买入 |
| 09:43:37 |
123.63 |
8 |
3100 |
卖出 |
| 09:43:43 |
123.63 |
20 |
3120 |
卖出 |
| 09:43:46 |
123.61 |
11 |
3131 |
卖出 |
| 09:43:49 |
123.47 |
42 |
3173 |
卖出 |
| 09:43:52 |
123.53 |
4 |
3177 |
买入 |
| 09:43:55 |
123.53 |
6 |
3183 |
买入 |
| 09:43:58 |
123.53 |
6 |
3189 |
买入 |
| 09:44:01 |
123.37 |
9 |
3198 |
卖出 |
| 09:44:07 |
123.38 |
8 |
3206 |
卖出 |
| 09:44:10 |
123.5 |
5 |
3211 |
买入 |
| 09:44:13 |
123.53 |
8 |
3219 |
买入 |
| 09:44:16 |
123.53 |
3 |
3222 |
买入 |
| 09:44:19 |
123.53 |
6 |
3228 |
买入 |
| 09:44:22 |
123.5 |
4 |
3232 |
买入 |
| 09:44:25 |
123.5 |
1 |
3233 |
卖出 |