高新发展[000628]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.48 |
9 |
9 |
集合竞价 |
| 09:15:18 |
10.46 |
9 |
9 |
集合竞价 |
| 09:16:48 |
11.7 |
422 |
422 |
集合竞价 |
| 09:17:15 |
11.7 |
427 |
427 |
集合竞价 |
| 09:17:24 |
11.7 |
441 |
441 |
集合竞价 |
| 09:17:42 |
10.46 |
9 |
9 |
集合竞价 |
| 09:18:54 |
10.45 |
24 |
24 |
集合竞价 |
| 09:19:03 |
10.45 |
42 |
42 |
集合竞价 |
| 09:19:57 |
10.45 |
42 |
42 |
集合竞价 |
| 09:20:45 |
10.45 |
72 |
72 |
集合竞价 |
| 09:20:54 |
10.45 |
88 |
88 |
集合竞价 |
| 09:21:03 |
10.45 |
88 |
88 |
集合竞价 |
| 09:21:12 |
10.45 |
90 |
90 |
集合竞价 |
| 09:21:30 |
10.45 |
111 |
111 |
集合竞价 |
| 09:21:48 |
10.45 |
111 |
111 |
集合竞价 |
| 09:21:57 |
10.45 |
224 |
224 |
集合竞价 |
| 09:22:42 |
10.45 |
354 |
354 |
集合竞价 |
| 09:23:45 |
10.45 |
354 |
354 |
集合竞价 |
| 09:24:03 |
10.45 |
854 |
854 |
集合竞价 |
| 09:24:12 |
10.45 |
855 |
855 |
集合竞价 |
| 09:24:21 |
10.45 |
855 |
855 |
集合竞价 |
| 09:24:39 |
10.45 |
915 |
915 |
集合竞价 |
| 09:24:48 |
10.45 |
915 |
915 |
集合竞价 |
| 09:24:57 |
10.45 |
1086 |
1086 |
集合竞价 |
| 09:25:00 |
10.5 |
1263 |
2349 |
卖出 |
| 09:30:00 |
10.5 |
56 |
2405 |
卖出 |
| 09:30:03 |
10.49 |
316 |
2721 |
卖出 |
| 09:30:06 |
10.49 |
377 |
3098 |
买入 |
| 09:30:09 |
10.49 |
134 |
3232 |
卖出 |
| 09:30:12 |
10.49 |
57 |
3289 |
卖出 |
| 09:30:15 |
10.49 |
28 |
3317 |
买入 |
| 09:30:18 |
10.49 |
50 |
3367 |
买入 |
| 09:30:21 |
10.48 |
47 |
3414 |
卖出 |
| 09:30:24 |
10.47 |
25 |
3439 |
卖出 |
| 09:30:27 |
10.48 |
41 |
3480 |
买入 |
| 09:30:30 |
10.47 |
62 |
3542 |
卖出 |
| 09:30:33 |
10.47 |
25 |
3567 |
卖出 |
| 09:30:36 |
10.47 |
30 |
3597 |
卖出 |
| 09:30:39 |
10.47 |
53 |
3650 |
卖出 |
| 09:30:42 |
10.47 |
49 |
3699 |
卖出 |
| 09:30:45 |
10.5 |
67 |
3766 |
买入 |
| 09:30:48 |
10.5 |
42 |
3808 |
买入 |
| 09:30:51 |
10.54 |
265 |
4073 |
买入 |
| 09:30:54 |
10.55 |
33 |
4106 |
买入 |
| 09:30:57 |
10.54 |
52 |
4158 |
卖出 |
| 09:31:00 |
10.55 |
57 |
4215 |
买入 |
| 09:31:03 |
10.55 |
2 |
4217 |
买入 |
| 09:31:06 |
10.55 |
29 |
4246 |
买入 |
| 09:31:09 |
10.5 |
142 |
4388 |
卖出 |
| 09:31:12 |
10.51 |
9 |
4397 |
买入 |
| 09:31:15 |
10.5 |
7 |
4404 |
卖出 |
| 09:31:18 |
10.5 |
18 |
4422 |
卖出 |
| 09:31:21 |
10.5 |
23 |
4445 |
卖出 |
| 09:31:24 |
10.46 |
30 |
4475 |
卖出 |
| 09:31:27 |
10.46 |
66 |
4541 |
卖出 |
| 09:31:30 |
10.45 |
137 |
4678 |
卖出 |
| 09:31:33 |
10.43 |
166 |
4844 |
卖出 |
| 09:31:36 |
10.43 |
9 |
4853 |
卖出 |
| 09:31:39 |
10.44 |
72 |
4925 |
买入 |
| 09:31:42 |
10.43 |
3 |
4928 |
买入 |
| 09:31:45 |
10.43 |
8 |
4936 |
买入 |
| 09:31:48 |
10.43 |
8 |
4944 |
买入 |
| 09:31:51 |
10.44 |
44 |
4988 |
卖出 |
| 09:31:54 |
10.45 |
7 |
4995 |
买入 |
| 09:31:57 |
10.47 |
1 |
4996 |
买入 |
| 09:32:00 |
10.47 |
1 |
4997 |
买入 |
| 09:32:03 |
10.46 |
11 |
5008 |
卖出 |
| 09:32:06 |
10.47 |
56 |
5064 |
买入 |
| 09:32:09 |
10.47 |
40 |
5104 |
卖出 |
| 09:32:12 |
10.5 |
143 |
5247 |
买入 |
| 09:32:15 |
10.5 |
204 |
5451 |
买入 |
| 09:32:18 |
10.51 |
3 |
5454 |
买入 |
| 09:32:21 |
10.51 |
9 |
5463 |
买入 |
| 09:32:24 |
10.52 |
61 |
5524 |
买入 |
| 09:32:27 |
10.51 |
8 |
5532 |
卖出 |
| 09:32:30 |
10.52 |
8 |
5540 |
买入 |
| 09:32:33 |
10.51 |
11 |
5551 |
卖出 |
| 09:32:36 |
10.5 |
91 |
5642 |
卖出 |
| 09:32:39 |
10.52 |
8 |
5650 |
买入 |
| 09:32:42 |
10.52 |
3 |
5653 |
买入 |
| 09:32:45 |
10.52 |
1 |
5654 |
买入 |
| 09:32:48 |
10.51 |
7 |
5661 |
卖出 |
| 09:32:51 |
10.52 |
46 |
5707 |
买入 |
| 09:32:54 |
10.55 |
32 |
5739 |
买入 |
| 09:32:57 |
10.55 |
6 |
5745 |
卖出 |
| 09:33:03 |
10.54 |
4 |
5749 |
买入 |
| 09:33:06 |
10.55 |
13 |
5762 |
买入 |
| 09:33:09 |
10.55 |
1 |
5763 |
买入 |
| 09:33:12 |
10.54 |
17 |
5780 |
卖出 |
| 09:33:15 |
10.54 |
30 |
5810 |
卖出 |
| 09:33:18 |
10.52 |
59 |
5869 |
卖出 |
| 09:33:27 |
10.56 |
299 |
6168 |
买入 |
| 09:33:30 |
10.56 |
21 |
6189 |
卖出 |
| 09:33:36 |
10.58 |
30 |
6219 |
买入 |
| 09:33:45 |
10.58 |
38 |
6257 |
买入 |
| 09:33:48 |
10.58 |
1 |
6258 |
买入 |
| 09:33:54 |
10.58 |
7 |
6265 |
买入 |
| 09:33:57 |
10.56 |
43 |
6308 |
卖出 |
| 09:34:00 |
10.59 |
31 |
6339 |
买入 |
| 09:34:03 |
10.59 |
19 |
6358 |
买入 |
| 09:34:06 |
10.62 |
8 |
6366 |
买入 |
| 09:34:09 |
10.61 |
36 |
6402 |
买入 |
| 09:34:12 |
10.58 |
7 |
6409 |
卖出 |
| 09:34:15 |
10.58 |
47 |
6456 |
卖出 |
| 09:34:18 |
10.59 |
2 |
6458 |
买入 |
| 09:34:21 |
10.57 |
32 |
6490 |
卖出 |
| 09:34:24 |
10.57 |
3 |
6493 |
卖出 |
| 09:34:27 |
10.57 |
53 |
6546 |
卖出 |
| 09:34:30 |
10.57 |
31 |
6577 |
买入 |
| 09:34:33 |
10.57 |
5 |
6582 |
买入 |
| 09:34:36 |
10.57 |
41 |
6623 |
买入 |
| 09:34:39 |
10.57 |
50 |
6673 |
卖出 |
| 09:34:45 |
10.55 |
58 |
6731 |
卖出 |
| 09:34:48 |
10.54 |
31 |
6762 |
卖出 |
| 09:34:51 |
10.55 |
9 |
6771 |
买入 |
| 09:35:03 |
10.52 |
63 |
6834 |
卖出 |
| 09:35:06 |
10.51 |
21 |
6855 |
卖出 |
| 09:35:09 |
10.5 |
89 |
6944 |
卖出 |
| 09:35:12 |
10.5 |
46 |
6990 |
买入 |
| 09:35:18 |
10.52 |
231 |
7221 |
买入 |
| 09:35:27 |
10.5 |
17 |
7238 |
买入 |
| 09:35:30 |
10.49 |
14 |
7252 |
卖出 |
| 09:35:33 |
10.49 |
16 |
7268 |
卖出 |
| 09:35:36 |
10.5 |
8 |
7276 |
买入 |
| 09:35:39 |
10.5 |
1 |
7277 |
卖出 |
| 09:35:42 |
10.49 |
126 |
7403 |
卖出 |
| 09:35:45 |
10.49 |
1 |
7404 |
卖出 |
| 09:35:48 |
10.49 |
6 |
7410 |
卖出 |
| 09:35:51 |
10.49 |
4 |
7414 |
买入 |
| 09:35:57 |
10.49 |
2 |
7416 |
卖出 |
| 09:36:00 |
10.49 |
3 |
7419 |
卖出 |
| 09:36:03 |
10.49 |
2 |
7421 |
卖出 |
| 09:36:06 |
10.49 |
20 |
7441 |
卖出 |
| 09:36:09 |
10.48 |
88 |
7529 |
卖出 |
| 09:36:12 |
10.48 |
3 |
7532 |
卖出 |
| 09:36:15 |
10.48 |
4 |
7536 |
卖出 |
| 09:36:18 |
10.49 |
10 |
7546 |
买入 |
| 09:36:21 |
10.49 |
71 |
7617 |
买入 |
| 09:36:24 |
10.49 |
36 |
7653 |
买入 |
| 09:36:27 |
10.49 |
10 |
7663 |
卖出 |
| 09:36:36 |
10.5 |
13 |
7676 |
卖出 |
| 09:36:42 |
10.51 |
19 |
7695 |
卖出 |
| 09:36:45 |
10.51 |
6 |
7701 |
卖出 |
| 09:36:48 |
10.51 |
6 |
7707 |
卖出 |
| 09:36:51 |
10.51 |
8 |
7715 |
卖出 |
| 09:36:57 |
10.52 |
16 |
7731 |
买入 |
| 09:37:03 |
10.54 |
10 |
7741 |
买入 |
| 09:37:06 |
10.54 |
4 |
7745 |
买入 |
| 09:37:09 |
10.54 |
2 |
7747 |
买入 |
| 09:37:12 |
10.55 |
232 |
7979 |
买入 |
| 09:37:15 |
10.56 |
9 |
7988 |
卖出 |
| 09:37:18 |
10.55 |
15 |
8003 |
卖出 |
| 09:37:24 |
10.58 |
1 |
8004 |
买入 |
| 09:37:27 |
10.56 |
6 |
8010 |
卖出 |
| 09:37:36 |
10.58 |
2 |
8012 |
买入 |
| 09:37:39 |
10.61 |
54 |
8066 |
买入 |
| 09:37:48 |
10.58 |
6 |
8072 |
卖出 |
| 09:37:54 |
10.59 |
5 |
8077 |
买入 |
| 09:37:57 |
10.59 |
47 |
8124 |
买入 |
| 09:38:00 |
10.59 |
51 |
8175 |
买入 |
| 09:38:03 |
10.59 |
23 |
8198 |
买入 |
| 09:38:06 |
10.57 |
117 |
8315 |
卖出 |
| 09:38:09 |
10.59 |
20 |
8335 |
买入 |
| 09:38:12 |
10.59 |
12 |
8347 |
买入 |
| 09:38:15 |
10.59 |
50 |
8397 |
卖出 |
| 09:38:18 |
10.59 |
7 |
8404 |
买入 |
| 09:38:21 |
10.59 |
2 |
8406 |
买入 |
| 09:38:24 |
10.59 |
8 |
8414 |
卖出 |
| 09:38:30 |
10.6 |
29 |
8443 |
买入 |
| 09:38:33 |
10.59 |
168 |
8611 |
卖出 |
| 09:38:36 |
10.59 |
49 |
8660 |
买入 |
| 09:38:39 |
10.6 |
6 |
8666 |
买入 |
| 09:38:48 |
10.61 |
9 |
8675 |
买入 |
| 09:38:54 |
10.61 |
8 |
8683 |
买入 |
| 09:39:03 |
10.64 |
56 |
8739 |
买入 |
| 09:39:06 |
10.64 |
199 |
8938 |
买入 |
| 09:39:09 |
10.63 |
2 |
8940 |
卖出 |
| 09:39:12 |
10.65 |
27 |
8967 |
买入 |
| 09:39:18 |
10.69 |
300 |
9267 |
买入 |
| 09:39:24 |
10.65 |
1 |
9268 |
卖出 |
| 09:39:27 |
10.65 |
30 |
9298 |
卖出 |
| 09:39:30 |
10.65 |
115 |
9413 |
卖出 |
| 09:39:33 |
10.64 |
47 |
9460 |
买入 |
| 09:39:36 |
10.63 |
72 |
9532 |
卖出 |
| 09:39:39 |
10.64 |
6 |
9538 |
买入 |
| 09:39:42 |
10.64 |
7 |
9545 |
买入 |
| 09:39:45 |
10.66 |
1 |
9546 |
买入 |
| 09:39:48 |
10.66 |
16 |
9562 |
买入 |
| 09:39:57 |
10.67 |
48 |
9610 |
买入 |
| 09:40:00 |
10.67 |
45 |
9655 |
卖出 |
| 09:40:06 |
10.68 |
1 |
9656 |
买入 |
| 09:40:09 |
10.67 |
46 |
9702 |
卖出 |
| 09:40:12 |
10.68 |
41 |
9743 |
买入 |
| 09:40:15 |
10.69 |
35 |
9778 |
买入 |
| 09:40:18 |
10.69 |
4 |
9782 |
买入 |
| 09:40:21 |
10.69 |
11 |
9793 |
买入 |
| 09:40:24 |
10.7 |
46 |
9839 |
买入 |
| 09:40:27 |
10.72 |
341 |
10180 |
买入 |
| 09:40:30 |
10.72 |
4 |
10184 |
买入 |
| 09:40:33 |
10.72 |
3 |
10187 |
买入 |
| 09:40:36 |
10.72 |
18 |
10205 |
买入 |
| 09:40:39 |
10.73 |
46 |
10251 |
买入 |
| 09:40:42 |
10.73 |
6 |
10257 |
买入 |
| 09:40:45 |
10.76 |
9 |
10266 |
买入 |
| 09:40:51 |
10.76 |
28 |
10294 |
卖出 |
| 09:40:54 |
10.77 |
67 |
10361 |
买入 |
| 09:40:57 |
10.77 |
20 |
10381 |
买入 |
| 09:41:00 |
10.76 |
1 |
10382 |
卖出 |
| 09:41:03 |
10.75 |
41 |
10423 |
卖出 |
| 09:41:06 |
10.75 |
10 |
10433 |
买入 |
| 09:41:12 |
10.75 |
27 |
10460 |
买入 |
| 09:41:15 |
10.75 |
97 |
10557 |
买入 |
| 09:41:18 |
10.75 |
6 |
10563 |
卖出 |
| 09:41:21 |
10.74 |
30 |
10593 |
卖出 |
| 09:41:24 |
10.83 |
373 |
10966 |
买入 |
| 09:41:27 |
10.75 |
10 |
10976 |
卖出 |
| 09:41:30 |
10.75 |
10 |
10986 |
卖出 |
| 09:41:33 |
10.74 |
166 |
11152 |
卖出 |
| 09:41:36 |
10.79 |
43 |
11195 |
买入 |
| 09:41:39 |
10.79 |
5 |
11200 |
卖出 |
| 09:41:42 |
10.79 |
326 |
11526 |
卖出 |
| 09:41:45 |
10.77 |
74 |
11600 |
卖出 |
| 09:41:51 |
10.77 |
7 |
11607 |
买入 |
| 09:41:54 |
10.77 |
13 |
11620 |
买入 |
| 09:41:57 |
10.77 |
19 |
11639 |
卖出 |
| 09:42:00 |
10.77 |
1 |
11640 |
卖出 |
| 09:42:03 |
10.77 |
1 |
11641 |
卖出 |
| 09:42:06 |
10.77 |
35 |
11676 |
买入 |
| 09:42:12 |
10.76 |
6 |
11682 |
卖出 |
| 09:42:15 |
10.76 |
18 |
11700 |
卖出 |
| 09:42:21 |
10.77 |
68 |
11768 |
买入 |
| 09:42:24 |
10.76 |
5 |
11773 |
买入 |
| 09:42:30 |
10.75 |
1 |
11774 |
卖出 |
| 09:42:33 |
10.76 |
1 |
11775 |
买入 |
| 09:42:36 |
10.75 |
11 |
11786 |
卖出 |
| 09:42:42 |
10.75 |
16 |
11802 |
买入 |
| 09:42:45 |
10.75 |
1 |
11803 |
买入 |
| 09:42:48 |
10.74 |
27 |
11830 |
卖出 |
| 09:42:51 |
10.75 |
130 |
11960 |
买入 |
| 09:42:54 |
10.73 |
62 |
12022 |
卖出 |
| 09:43:00 |
10.73 |
15 |
12037 |
卖出 |
| 09:43:03 |
10.73 |
5 |
12042 |
卖出 |
| 09:43:06 |
10.73 |
1 |
12043 |
卖出 |
| 09:43:09 |
10.72 |
4 |
12047 |
卖出 |
| 09:43:21 |
10.71 |
3 |
12050 |
卖出 |
| 09:43:24 |
10.7 |
7 |
12057 |
卖出 |
| 09:43:33 |
10.72 |
32 |
12089 |
买入 |
| 09:43:42 |
10.72 |
10 |
12099 |
卖出 |
| 09:43:48 |
10.73 |
72 |
12171 |
买入 |
| 09:44:03 |
10.72 |
58 |
12229 |
卖出 |
| 09:44:06 |
10.72 |
6 |
12235 |
卖出 |
| 09:44:18 |
10.69 |
50 |
12285 |
卖出 |
| 09:44:27 |
10.69 |
136 |
12421 |
卖出 |
| 09:44:30 |
10.7 |
50 |
12471 |
买入 |
| 09:44:54 |
10.7 |
33 |
12504 |
买入 |
| 09:45:00 |
10.7 |
17 |
12521 |
卖出 |
| 09:45:06 |
10.68 |
92 |
12613 |
卖出 |
| 09:45:09 |
10.68 |
3 |
12616 |
卖出 |
| 09:45:12 |
10.68 |
2 |
12618 |
卖出 |
| 09:45:15 |
10.68 |
8 |
12626 |
卖出 |
| 09:45:18 |
10.68 |
12 |
12638 |
卖出 |
| 09:45:21 |
10.68 |
1 |
12639 |
卖出 |
| 09:45:27 |
10.69 |
4 |
12643 |
买入 |
| 09:45:33 |
10.69 |
19 |
12662 |
卖出 |
| 09:45:39 |
10.69 |
1 |
12663 |
买入 |
| 09:45:42 |
10.69 |
3 |
12666 |
卖出 |
| 09:45:48 |
10.71 |
242 |
12908 |
买入 |
| 09:45:51 |
10.71 |
3 |
12911 |
买入 |
| 09:45:54 |
10.71 |
1 |
12912 |
卖出 |
| 09:46:03 |
10.71 |
2 |
12914 |
卖出 |
| 09:46:06 |
10.71 |
1 |
12915 |
卖出 |
| 09:46:09 |
10.71 |
19 |
12934 |
卖出 |
| 09:46:15 |
10.71 |
55 |
12989 |
买入 |
| 09:46:27 |
10.71 |
2 |
12991 |
买入 |
| 09:46:39 |
10.7 |
5 |
12996 |
卖出 |
| 09:46:45 |
10.71 |
77 |
13073 |
买入 |
| 09:46:48 |
10.71 |
13 |
13086 |
买入 |
| 09:46:51 |
10.7 |
29 |
13115 |
卖出 |
| 09:46:54 |
10.7 |
50 |
13165 |
卖出 |
| 09:47:00 |
10.71 |
10 |
13175 |
买入 |
| 09:47:06 |
10.71 |
74 |
13249 |
买入 |
| 09:47:36 |
10.71 |
5 |
13254 |
卖出 |
| 09:47:45 |
10.72 |
7 |
13261 |
买入 |
| 09:47:57 |
10.74 |
50 |
13311 |
买入 |
| 09:48:00 |
10.75 |
78 |
13389 |
买入 |
| 09:48:03 |
10.75 |
1 |
13390 |
买入 |
| 09:48:06 |
10.73 |
13 |
13403 |
卖出 |
| 09:48:09 |
10.74 |
7 |
13410 |
卖出 |
| 09:48:12 |
10.75 |
78 |
13488 |
买入 |
| 09:48:21 |
10.74 |
3 |
13491 |
买入 |
| 09:48:24 |
10.73 |
1 |
13492 |
卖出 |
| 09:48:27 |
10.74 |
34 |
13526 |
买入 |
| 09:48:30 |
10.75 |
10 |
13536 |
买入 |
| 09:48:36 |
10.75 |
37 |
13573 |
买入 |
| 09:48:51 |
10.76 |
53 |
13626 |
买入 |
| 09:48:54 |
10.75 |
20 |
13646 |
卖出 |
| 09:48:57 |
10.75 |
40 |
13686 |
卖出 |
| 09:49:00 |
10.77 |
49 |
13735 |
买入 |
| 09:49:03 |
10.73 |
70 |
13805 |
卖出 |
| 09:49:06 |
10.77 |
1 |
13806 |
买入 |