海天瑞声[688787]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:02 |
39.8 |
7 |
7 |
买入 |
09:30:11 |
39.8 |
2 |
9 |
买入 |
09:30:17 |
39.2 |
8 |
17 |
卖出 |
09:30:41 |
39.2 |
4 |
21 |
卖出 |
09:30:47 |
39.1 |
10 |
31 |
卖出 |
09:30:50 |
39.32 |
4 |
35 |
买入 |
09:30:56 |
39.32 |
3 |
38 |
卖出 |
09:31:05 |
39.79 |
6 |
44 |
买入 |
09:31:08 |
39.8 |
132 |
176 |
买入 |
09:31:11 |
39.2 |
27 |
203 |
卖出 |
09:31:20 |
39.43 |
4 |
207 |
卖出 |
09:31:38 |
39.32 |
2 |
209 |
卖出 |
09:31:53 |
39.45 |
14 |
223 |
买入 |
09:32:02 |
39.76 |
2 |
225 |
买入 |
09:32:08 |
39.61 |
2 |
227 |
卖出 |
09:32:11 |
39.61 |
2 |
229 |
卖出 |
09:32:14 |
39.61 |
4 |
233 |
卖出 |
09:32:20 |
39.6 |
11 |
244 |
买入 |
09:32:23 |
39.59 |
6 |
250 |
卖出 |
09:32:26 |
39.59 |
2 |
252 |
卖出 |
09:33:14 |
39.6 |
2 |
254 |
买入 |
09:33:17 |
39.8 |
18 |
272 |
买入 |
09:33:23 |
39.8 |
8 |
280 |
卖出 |
09:33:26 |
39.59 |
11 |
291 |
买入 |
09:33:38 |
39.6 |
50 |
341 |
卖出 |
09:33:41 |
39.99 |
4 |
345 |
买入 |
09:33:47 |
39.98 |
7 |
352 |
买入 |
09:34:05 |
39.98 |
3 |
355 |
买入 |
09:34:11 |
39.75 |
3 |
358 |
卖出 |
09:34:14 |
39.75 |
2 |
360 |
买入 |
09:34:20 |
39.99 |
2 |
362 |
买入 |
09:34:41 |
39.77 |
20 |
382 |
卖出 |
09:34:44 |
39.97 |
5 |
387 |
买入 |
09:34:47 |
39.97 |
1 |
388 |
卖出 |
09:34:53 |
39.9 |
2 |
390 |
卖出 |
09:35:56 |
39.79 |
2 |
392 |
卖出 |
09:35:59 |
39.79 |
6 |
398 |
卖出 |
09:36:02 |
39.98 |
4 |
402 |
买入 |
09:36:05 |
39.98 |
16 |
418 |
卖出 |
09:36:29 |
39.98 |
2 |
420 |
买入 |
09:36:35 |
39.79 |
2 |
422 |
卖出 |
09:36:53 |
39.29 |
45 |
467 |
卖出 |
09:38:38 |
39.93 |
2 |
469 |
买入 |
09:39:23 |
39.63 |
10 |
479 |
卖出 |
09:39:26 |
39.64 |
66 |
545 |
买入 |
09:39:29 |
39.55 |
47 |
592 |
卖出 |
09:39:32 |
39.53 |
2 |
594 |
卖出 |
09:40:05 |
39.64 |
4 |
598 |
买入 |
09:40:14 |
39.89 |
13 |
611 |
买入 |
09:40:20 |
39.9 |
50 |
661 |
买入 |
09:40:23 |
39.9 |
15 |
676 |
买入 |
09:40:26 |
40 |
2 |
678 |
买入 |
09:40:41 |
40.35 |
6 |
684 |
买入 |
09:40:56 |
40.01 |
2 |
686 |
卖出 |
09:41:02 |
40.34 |
44 |
730 |
买入 |
09:41:20 |
40.28 |
19 |
749 |
买入 |
09:41:32 |
40.2 |
2 |
751 |
卖出 |
09:41:35 |
40.1 |
2 |
753 |
卖出 |
09:41:41 |
40.12 |
8 |
761 |
买入 |
09:42:02 |
40.31 |
6 |
767 |
买入 |
09:42:11 |
40.31 |
2 |
769 |
买入 |
09:42:23 |
40.39 |
8 |
777 |
买入 |
09:42:26 |
40.3 |
7 |
784 |
买入 |
09:42:38 |
40.31 |
4 |
788 |
卖出 |
09:43:32 |
40.39 |
4 |
792 |
买入 |
09:43:47 |
40.23 |
5 |
797 |
卖出 |
09:44:02 |
40.23 |
2 |
799 |
卖出 |
09:44:11 |
40.15 |
2 |
801 |
卖出 |
09:44:23 |
40.14 |
6 |
807 |
卖出 |
09:44:26 |
40.12 |
9 |
816 |
卖出 |
09:44:29 |
40.11 |
2 |
818 |
卖出 |
09:44:35 |
40.1 |
2 |
820 |
卖出 |
09:44:41 |
40.15 |
8 |
828 |
买入 |
09:44:56 |
40.15 |
5 |
833 |
买入 |
09:44:59 |
40.15 |
10 |
843 |
买入 |
09:45:17 |
40.35 |
11 |
854 |
买入 |
09:45:32 |
40.38 |
2 |
856 |
买入 |
09:46:35 |
40.36 |
7 |
863 |
买入 |
09:46:41 |
40.36 |
14 |
877 |
买入 |
09:46:44 |
40.36 |
2 |
879 |
买入 |
09:46:50 |
40.39 |
16 |
895 |
买入 |
09:46:56 |
40.4 |
4 |
899 |
买入 |
09:47:05 |
40.4 |
28 |
927 |
买入 |
09:47:11 |
40.41 |
2 |
929 |
卖出 |
09:47:26 |
40.5 |
5 |
934 |
买入 |
09:48:02 |
40.5 |
2 |
936 |
卖出 |
09:48:08 |
40.5 |
13 |
949 |
卖出 |
09:48:26 |
40.5 |
3 |
952 |
买入 |
09:48:29 |
40.17 |
2 |
954 |
卖出 |
09:49:02 |
40.19 |
2 |
956 |
卖出 |
09:49:14 |
40.17 |
30 |
986 |
卖出 |
09:49:35 |
40.18 |
2 |
988 |
卖出 |
09:49:38 |
40.18 |
1 |
989 |
卖出 |
09:49:41 |
40.18 |
2 |
991 |
卖出 |
09:50:23 |
40.48 |
2 |
993 |
买入 |
09:52:29 |
40.2 |
3 |
996 |
卖出 |
09:52:32 |
40.2 |
6 |
1002 |
卖出 |
09:52:56 |
40.2 |
19 |
1021 |
卖出 |
09:55:29 |
40.41 |
2 |
1023 |
买入 |
09:57:20 |
40.21 |
4 |
1027 |
卖出 |
09:58:02 |
40.18 |
47 |
1074 |
卖出 |
09:58:05 |
40.18 |
5 |
1079 |
卖出 |
09:58:23 |
40.15 |
4 |
1083 |
卖出 |
09:59:02 |
40.15 |
10 |
1093 |
卖出 |
09:59:05 |
40.15 |
5 |
1098 |
买入 |
09:59:08 |
40.15 |
2 |
1100 |
卖出 |
10:01:32 |
40.15 |
2 |
1102 |
卖出 |
10:02:05 |
40.08 |
6 |
1108 |
卖出 |
10:02:11 |
40.08 |
4 |
1112 |
买入 |
10:03:14 |
40.08 |
2 |
1114 |
买入 |
10:03:26 |
40.08 |
4 |
1118 |
买入 |
10:05:23 |
40.08 |
5 |
1123 |
卖出 |
10:05:38 |
40.08 |
9 |
1132 |
卖出 |
10:06:17 |
40.08 |
24 |
1156 |
买入 |
10:13:59 |
40.1 |
10 |
1166 |
卖出 |
10:15:08 |
40.29 |
20 |
1186 |
买入 |
10:15:11 |
40.29 |
0 |
1186 |
卖出 |
10:15:17 |
40.29 |
4 |
1190 |
买入 |
10:17:35 |
40.29 |
2 |
1192 |
卖出 |
10:17:38 |
40.48 |
3 |
1195 |
买入 |
10:17:47 |
40.49 |
2 |
1197 |
买入 |
10:18:05 |
40.5 |
10 |
1207 |
买入 |
10:18:17 |
40.49 |
2 |
1209 |
买入 |
10:19:20 |
40.49 |
15 |
1224 |
买入 |
10:20:32 |
40.48 |
5 |
1229 |
买入 |
10:20:35 |
40.48 |
2 |
1231 |
买入 |
10:21:17 |
40.48 |
3 |
1234 |
买入 |
10:21:35 |
40.3 |
8 |
1242 |
卖出 |
10:21:41 |
40.29 |
9 |
1251 |
卖出 |
10:24:38 |
40.45 |
9 |
1260 |
买入 |
10:26:26 |
40.14 |
1 |
1261 |
卖出 |
10:26:44 |
40.44 |
18 |
1279 |
买入 |
10:27:56 |
40.14 |
4 |
1283 |
卖出 |
10:28:11 |
40.14 |
1 |
1284 |
卖出 |
10:28:20 |
40.15 |
0 |
1284 |
卖出 |
10:29:23 |
40.16 |
4 |
1288 |
卖出 |
10:29:35 |
40.16 |
10 |
1298 |
卖出 |
10:30:20 |
40.48 |
7 |
1305 |
买入 |
10:33:17 |
40.16 |
10 |
1315 |
卖出 |
10:37:44 |
40.39 |
4 |
1319 |
买入 |
10:37:59 |
40.16 |
2 |
1321 |
卖出 |
10:38:23 |
40.39 |
5 |
1326 |
买入 |
10:38:29 |
40.16 |
2 |
1328 |
卖出 |
10:39:53 |
40.2 |
2 |
1330 |
卖出 |
10:40:56 |
40.39 |
8 |
1338 |
买入 |
10:40:59 |
40.39 |
1 |
1339 |
卖出 |
10:41:02 |
40.41 |
10 |
1349 |
买入 |
10:41:05 |
40.41 |
1 |
1350 |
卖出 |
10:41:14 |
40.5 |
35 |
1385 |
买入 |
10:43:35 |
40.59 |
4 |
1389 |
买入 |
10:43:59 |
40.59 |
5 |
1394 |
买入 |
10:44:17 |
40.54 |
5 |
1399 |
卖出 |
10:44:20 |
40.6 |
5 |
1404 |
买入 |
10:44:23 |
40.7 |
13 |
1417 |
买入 |
10:44:26 |
40.7 |
4 |
1421 |
买入 |
10:44:29 |
40.76 |
4 |
1425 |
买入 |
10:44:32 |
40.79 |
2 |
1427 |
卖出 |
10:44:35 |
40.79 |
6 |
1433 |
卖出 |
10:44:38 |
40.7 |
2 |
1435 |
卖出 |
10:44:59 |
40.79 |
2 |
1437 |
买入 |
10:45:14 |
40.79 |
2 |
1439 |
买入 |
10:46:23 |
40.4 |
2 |
1441 |
卖出 |
10:46:44 |
40.63 |
2 |
1443 |
卖出 |
10:46:47 |
40.63 |
2 |
1445 |
卖出 |
10:48:11 |
40.63 |
2 |
1447 |
卖出 |
10:48:50 |
40.63 |
2 |
1449 |
卖出 |
10:49:35 |
40.63 |
2 |
1451 |
卖出 |
10:50:08 |
40.76 |
5 |
1456 |
买入 |
10:50:11 |
40.76 |
5 |
1461 |
买入 |
10:50:14 |
40.76 |
1 |
1462 |
卖出 |
10:50:41 |
40.74 |
2 |
1464 |
买入 |
10:50:56 |
40.74 |
6 |
1470 |
买入 |
10:51:20 |
40.74 |
2 |
1472 |
卖出 |
10:51:23 |
40.75 |
12 |
1484 |
买入 |
10:51:38 |
40.64 |
4 |
1488 |
卖出 |
10:51:56 |
40.63 |
4 |
1492 |
卖出 |
10:53:38 |
40.64 |
1 |
1493 |
卖出 |
10:53:50 |
40.75 |
0 |
1493 |
买入 |
10:54:59 |
40.75 |
2 |
1495 |
买入 |
10:56:11 |
40.63 |
2 |
1497 |
卖出 |
10:56:14 |
40.63 |
2 |
1499 |
卖出 |
10:56:35 |
40.79 |
5 |
1504 |
买入 |
10:56:41 |
40.42 |
41 |
1545 |
卖出 |
11:00:41 |
40.76 |
2 |
1547 |
买入 |
11:05:23 |
40.46 |
10 |
1557 |
卖出 |
11:07:32 |
40.46 |
10 |
1567 |
卖出 |
11:08:02 |
40.77 |
5 |
1572 |
买入 |
11:11:41 |
40.77 |
2 |
1574 |
买入 |
11:14:56 |
40.77 |
0 |
1574 |
买入 |
11:14:59 |
40.77 |
1 |
1575 |
卖出 |
11:15:08 |
40.78 |
6 |
1581 |
买入 |
11:15:11 |
40.78 |
2 |
1583 |
买入 |
11:16:47 |
40.79 |
43 |
1626 |
买入 |
11:16:50 |
40.79 |
12 |
1638 |
买入 |
11:16:53 |
40.79 |
4 |
1642 |
买入 |
11:16:56 |
40.79 |
5 |
1647 |
买入 |
11:17:05 |
40.79 |
2 |
1649 |
买入 |
11:17:14 |
40.79 |
2 |
1651 |
买入 |
11:17:38 |
40.61 |
5 |
1656 |
卖出 |
11:22:05 |
40.62 |
6 |
1662 |
卖出 |
11:23:59 |
40.78 |
5 |
1667 |
买入 |
11:24:11 |
40.79 |
2 |
1669 |
买入 |
11:25:14 |
40.8 |
2 |
1671 |
买入 |
11:25:17 |
40.8 |
2 |
1673 |
买入 |
11:25:20 |
40.82 |
7 |
1680 |
买入 |
11:25:23 |
40.82 |
4 |
1684 |
买入 |
11:25:26 |
40.88 |
3 |
1687 |
买入 |
11:25:32 |
40.81 |
2 |
1689 |
卖出 |
11:25:41 |
40.81 |
0 |
1689 |
卖出 |
11:26:50 |
40.88 |
2 |
1691 |
买入 |
11:28:29 |
40.89 |
2 |
1693 |
买入 |
11:28:32 |
40.93 |
1 |
1694 |
卖出 |
11:28:56 |
40.82 |
2 |
1696 |
卖出 |
11:29:05 |
40.93 |
2 |
1698 |
买入 |
11:29:26 |
41 |
19 |
1717 |
买入 |
13:00:03 |
41.01 |
5 |
1722 |
卖出 |
13:00:06 |
41.2 |
17 |
1739 |
买入 |
13:00:15 |
41.2 |
7 |
1746 |
买入 |
13:00:18 |
41.1 |
2 |
1748 |
买入 |
13:00:27 |
41.2 |
4 |
1752 |
买入 |
13:00:57 |
41 |
2 |
1754 |
卖出 |
13:01:06 |
41 |
2 |
1756 |
卖出 |
13:01:12 |
41 |
2 |
1758 |
卖出 |
13:01:15 |
41 |
23 |
1781 |
卖出 |
13:01:18 |
41 |
45 |
1826 |
卖出 |
13:01:21 |
41 |
22 |
1848 |
卖出 |
13:01:24 |
41 |
4 |
1852 |
卖出 |
13:01:33 |
40.6 |
5 |
1857 |
卖出 |
13:02:03 |
40.68 |
2 |
1859 |
卖出 |
13:02:54 |
40.69 |
2 |
1861 |
卖出 |
13:03:24 |
40.7 |
2 |
1863 |
卖出 |
13:04:21 |
40.68 |
3 |
1866 |
买入 |
13:04:24 |
40.68 |
0 |
1866 |
卖出 |
13:06:15 |
40.63 |
6 |
1872 |
买入 |
13:06:18 |
40.63 |
1 |
1873 |
买入 |
13:07:54 |
40.67 |
7 |
1880 |
买入 |
13:08:12 |
40.75 |
2 |
1882 |
买入 |
13:13:21 |
40.84 |
10 |
1892 |
买入 |
13:14:42 |
40.6 |
2 |
1894 |
卖出 |
13:14:45 |
40.6 |
14 |
1908 |
卖出 |
13:16:27 |
40.6 |
2 |
1910 |
卖出 |
13:18:00 |
40.76 |
8 |
1918 |
买入 |
13:18:27 |
40.76 |
1 |
1919 |
买入 |
13:18:36 |
40.8 |
8 |
1927 |
买入 |
13:19:21 |
40.79 |
2 |
1929 |
买入 |
13:20:06 |
40.79 |
2 |
1931 |
买入 |
13:21:39 |
40.59 |
1 |
1932 |
卖出 |
13:23:21 |
40.79 |
0 |
1932 |
买入 |
13:23:24 |
40.6 |
8 |
1940 |
卖出 |
13:23:27 |
40.8 |
6 |
1946 |
买入 |
13:23:39 |
40.8 |
2 |
1948 |
卖出 |
13:24:03 |
40.8 |
0 |
1948 |
卖出 |
13:25:15 |
40.61 |
5 |
1953 |
卖出 |
13:25:45 |
40.76 |
6 |
1959 |
买入 |
13:25:51 |
40.76 |
12 |
1971 |
卖出 |
13:25:54 |
40.78 |
3 |
1974 |
买入 |
13:27:51 |
40.98 |
20 |
1994 |
买入 |
13:29:45 |
40.94 |
2 |
1996 |
买入 |
13:31:51 |
40.67 |
2 |
1998 |
卖出 |
13:31:54 |
40.95 |
52 |
2050 |
买入 |
13:32:30 |
40.97 |
7 |
2057 |
买入 |
13:33:00 |
40.97 |
0 |
2057 |
卖出 |
13:33:03 |
40.94 |
2 |
2059 |
卖出 |
13:34:12 |
40.94 |
19 |
2078 |
卖出 |
13:34:15 |
40.94 |
4 |
2082 |
卖出 |
13:34:36 |
40.94 |
8 |
2090 |
卖出 |
13:35:15 |
40.94 |
20 |
2110 |
卖出 |
13:35:21 |
40.94 |
8 |
2118 |
卖出 |
13:35:24 |
41.2 |
83 |
2201 |
买入 |
13:35:45 |
40.96 |
3 |
2204 |
卖出 |
13:38:21 |
40.9 |
21 |
2225 |
卖出 |
13:38:24 |
40.84 |
10 |
2235 |
卖出 |
13:39:15 |
40.9 |
4 |
2239 |
买入 |
13:39:18 |
40.9 |
2 |
2241 |
买入 |
13:39:36 |
40.8 |
21 |
2262 |
卖出 |
13:39:39 |
40.8 |
8 |
2270 |
买入 |
13:39:42 |
40.8 |
7 |
2277 |
买入 |
13:39:57 |
40.71 |
2 |
2279 |
卖出 |
13:42:15 |
40.71 |
3 |
2282 |
卖出 |
13:42:18 |
40.78 |
5 |
2287 |
买入 |
13:42:21 |
40.79 |
3 |
2290 |
买入 |
13:42:24 |
40.8 |
35 |
2325 |
买入 |
13:45:51 |
40.86 |
2 |
2327 |
卖出 |
13:47:09 |
40.86 |
12 |
2339 |
卖出 |
13:48:15 |
40.87 |
5 |
2344 |
卖出 |
13:48:18 |
40.84 |
4 |
2348 |
卖出 |
13:49:09 |
40.84 |
1 |
2349 |
卖出 |
13:49:12 |
40.84 |
3 |
2352 |
买入 |
13:50:15 |
41.08 |
4 |
2356 |
买入 |
13:51:15 |
40.83 |
2 |
2358 |
卖出 |
13:51:51 |
40.83 |
2 |
2360 |
卖出 |
13:52:51 |
40.83 |
5 |
2365 |
卖出 |
13:53:24 |
40.83 |
5 |
2370 |
卖出 |
13:55:00 |
40.76 |
4 |
2374 |
卖出 |
13:55:18 |
40.76 |
7 |
2381 |
卖出 |
13:55:21 |
40.77 |
1 |
2382 |
卖出 |
13:56:06 |
41 |
4 |
2386 |
买入 |
13:59:15 |
41 |
29 |
2415 |
买入 |
14:00:15 |
40.99 |
2 |
2417 |
卖出 |
14:02:06 |
40.77 |
10 |
2427 |
卖出 |