华锋股份[002806]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.59 |
1 |
1 |
集合竞价 |
| 09:15:09 |
9.45 |
19 |
19 |
集合竞价 |
| 09:15:18 |
9.53 |
23 |
23 |
集合竞价 |
| 09:16:30 |
9.59 |
78 |
78 |
集合竞价 |
| 09:17:06 |
9.59 |
78 |
78 |
集合竞价 |
| 09:17:15 |
9.59 |
78 |
78 |
集合竞价 |
| 09:17:24 |
9.56 |
78 |
78 |
集合竞价 |
| 09:17:42 |
9.56 |
78 |
78 |
集合竞价 |
| 09:17:51 |
9.4 |
41 |
41 |
集合竞价 |
| 09:18:18 |
9.38 |
51 |
51 |
集合竞价 |
| 09:20:45 |
9.34 |
61 |
61 |
集合竞价 |
| 09:21:57 |
9.34 |
64 |
64 |
集合竞价 |
| 09:22:06 |
9.34 |
64 |
64 |
集合竞价 |
| 09:22:15 |
9.34 |
73 |
73 |
集合竞价 |
| 09:22:33 |
9.34 |
83 |
83 |
集合竞价 |
| 09:22:42 |
9.34 |
99 |
99 |
集合竞价 |
| 09:22:51 |
9.34 |
104 |
104 |
集合竞价 |
| 09:23:00 |
9.31 |
113 |
113 |
集合竞价 |
| 09:23:27 |
9.31 |
120 |
120 |
集合竞价 |
| 09:23:36 |
9.31 |
128 |
128 |
集合竞价 |
| 09:24:03 |
9.31 |
135 |
135 |
集合竞价 |
| 09:24:12 |
9.32 |
180 |
180 |
集合竞价 |
| 09:24:21 |
9.31 |
280 |
280 |
集合竞价 |
| 09:24:30 |
9.31 |
306 |
306 |
集合竞价 |
| 09:24:39 |
9.3 |
355 |
355 |
集合竞价 |
| 09:24:48 |
9.29 |
422 |
422 |
集合竞价 |
| 09:24:57 |
9.3 |
516 |
516 |
集合竞价 |
| 09:25:00 |
9.29 |
1731 |
2247 |
买入 |
| 09:30:00 |
9.26 |
917 |
3164 |
卖出 |
| 09:30:03 |
9.28 |
649 |
3813 |
买入 |
| 09:30:06 |
9.25 |
324 |
4137 |
卖出 |
| 09:30:09 |
9.29 |
55 |
4192 |
买入 |
| 09:30:12 |
9.3 |
199 |
4391 |
买入 |
| 09:30:15 |
9.29 |
144 |
4535 |
卖出 |
| 09:30:18 |
9.3 |
141 |
4676 |
买入 |
| 09:30:21 |
9.32 |
560 |
5236 |
买入 |
| 09:30:24 |
9.33 |
69 |
5305 |
买入 |
| 09:30:27 |
9.34 |
54 |
5359 |
买入 |
| 09:30:30 |
9.36 |
23 |
5382 |
买入 |
| 09:30:33 |
9.35 |
18 |
5400 |
卖出 |
| 09:30:39 |
9.37 |
18 |
5418 |
买入 |
| 09:30:42 |
9.36 |
84 |
5502 |
卖出 |
| 09:30:45 |
9.36 |
12 |
5514 |
卖出 |
| 09:30:48 |
9.36 |
168 |
5682 |
卖出 |
| 09:30:51 |
9.36 |
15 |
5697 |
买入 |
| 09:31:00 |
9.41 |
127 |
5824 |
买入 |
| 09:31:03 |
9.36 |
51 |
5875 |
卖出 |
| 09:31:06 |
9.38 |
10 |
5885 |
卖出 |
| 09:31:09 |
9.37 |
108 |
5993 |
卖出 |
| 09:31:12 |
9.36 |
402 |
6395 |
卖出 |
| 09:31:15 |
9.35 |
139 |
6534 |
卖出 |
| 09:31:18 |
9.37 |
184 |
6718 |
买入 |
| 09:31:21 |
9.35 |
53 |
6771 |
卖出 |
| 09:31:24 |
9.35 |
119 |
6890 |
卖出 |
| 09:31:27 |
9.34 |
85 |
6975 |
卖出 |
| 09:31:30 |
9.34 |
226 |
7201 |
卖出 |
| 09:31:33 |
9.35 |
28 |
7229 |
买入 |
| 09:31:36 |
9.35 |
73 |
7302 |
卖出 |
| 09:31:39 |
9.35 |
28 |
7330 |
卖出 |
| 09:31:42 |
9.35 |
18 |
7348 |
卖出 |
| 09:31:45 |
9.36 |
2 |
7350 |
卖出 |
| 09:31:48 |
9.37 |
2 |
7352 |
买入 |
| 09:31:51 |
9.37 |
1 |
7353 |
买入 |
| 09:31:57 |
9.36 |
137 |
7490 |
卖出 |
| 09:32:00 |
9.37 |
153 |
7643 |
买入 |
| 09:32:03 |
9.37 |
471 |
8114 |
买入 |
| 09:32:06 |
9.4 |
1088 |
9202 |
买入 |
| 09:32:09 |
9.41 |
11 |
9213 |
买入 |
| 09:32:12 |
9.42 |
15 |
9228 |
买入 |
| 09:32:15 |
9.43 |
54 |
9282 |
买入 |
| 09:32:18 |
9.43 |
26 |
9308 |
卖出 |
| 09:32:24 |
9.44 |
29 |
9337 |
买入 |
| 09:32:30 |
9.42 |
88 |
9425 |
卖出 |
| 09:32:33 |
9.42 |
6 |
9431 |
买入 |
| 09:32:39 |
9.42 |
31 |
9462 |
买入 |
| 09:32:45 |
9.43 |
1 |
9463 |
买入 |
| 09:32:48 |
9.42 |
11 |
9474 |
卖出 |
| 09:32:51 |
9.42 |
23 |
9497 |
买入 |
| 09:32:54 |
9.42 |
1 |
9498 |
买入 |
| 09:32:57 |
9.42 |
16 |
9514 |
买入 |
| 09:33:00 |
9.43 |
88 |
9602 |
买入 |
| 09:33:06 |
9.42 |
51 |
9653 |
卖出 |
| 09:33:09 |
9.42 |
10 |
9663 |
卖出 |
| 09:33:12 |
9.42 |
2 |
9665 |
卖出 |
| 09:33:15 |
9.41 |
74 |
9739 |
卖出 |
| 09:33:21 |
9.41 |
21 |
9760 |
卖出 |
| 09:33:24 |
9.41 |
17 |
9777 |
卖出 |
| 09:33:27 |
9.41 |
2 |
9779 |
买入 |
| 09:33:30 |
9.41 |
3 |
9782 |
买入 |
| 09:33:33 |
9.4 |
21 |
9803 |
卖出 |
| 09:33:36 |
9.4 |
79 |
9882 |
卖出 |
| 09:33:39 |
9.41 |
40 |
9922 |
买入 |
| 09:33:42 |
9.42 |
2 |
9924 |
买入 |
| 09:33:45 |
9.41 |
10 |
9934 |
卖出 |
| 09:33:48 |
9.41 |
12 |
9946 |
卖出 |
| 09:33:51 |
9.42 |
1 |
9947 |
买入 |
| 09:33:54 |
9.41 |
14 |
9961 |
卖出 |
| 09:33:57 |
9.4 |
37 |
9998 |
卖出 |
| 09:34:03 |
9.41 |
19 |
10017 |
卖出 |
| 09:34:09 |
9.4 |
2 |
10019 |
卖出 |
| 09:34:12 |
9.39 |
172 |
10191 |
卖出 |
| 09:34:15 |
9.38 |
2 |
10193 |
卖出 |
| 09:34:18 |
9.38 |
2 |
10195 |
卖出 |
| 09:34:21 |
9.38 |
50 |
10245 |
卖出 |
| 09:34:24 |
9.38 |
30 |
10275 |
卖出 |
| 09:34:27 |
9.37 |
110 |
10385 |
卖出 |
| 09:34:30 |
9.38 |
1 |
10386 |
买入 |
| 09:34:33 |
9.37 |
13 |
10399 |
卖出 |
| 09:34:36 |
9.37 |
52 |
10451 |
卖出 |
| 09:34:39 |
9.38 |
52 |
10503 |
买入 |
| 09:34:42 |
9.37 |
12 |
10515 |
卖出 |
| 09:34:45 |
9.37 |
131 |
10646 |
卖出 |
| 09:34:48 |
9.37 |
22 |
10668 |
卖出 |
| 09:34:51 |
9.37 |
37 |
10705 |
卖出 |
| 09:34:57 |
9.37 |
15 |
10720 |
卖出 |
| 09:35:00 |
9.37 |
29 |
10749 |
卖出 |
| 09:35:03 |
9.37 |
41 |
10790 |
买入 |
| 09:35:06 |
9.37 |
101 |
10891 |
买入 |
| 09:35:09 |
9.37 |
5 |
10896 |
买入 |
| 09:35:12 |
9.37 |
65 |
10961 |
卖出 |
| 09:35:15 |
9.38 |
15 |
10976 |
买入 |
| 09:35:18 |
9.36 |
223 |
11199 |
卖出 |
| 09:35:21 |
9.37 |
47 |
11246 |
买入 |
| 09:35:24 |
9.36 |
1 |
11247 |
卖出 |
| 09:35:27 |
9.37 |
4 |
11251 |
买入 |
| 09:35:30 |
9.36 |
104 |
11355 |
卖出 |
| 09:35:33 |
9.37 |
7 |
11362 |
卖出 |
| 09:35:39 |
9.37 |
10 |
11372 |
卖出 |
| 09:35:48 |
9.38 |
12 |
11384 |
买入 |
| 09:35:51 |
9.37 |
11 |
11395 |
卖出 |
| 09:35:54 |
9.37 |
2 |
11397 |
卖出 |
| 09:36:03 |
9.37 |
2 |
11399 |
卖出 |
| 09:36:06 |
9.37 |
18 |
11417 |
卖出 |
| 09:36:09 |
9.37 |
38 |
11455 |
卖出 |
| 09:36:12 |
9.38 |
11 |
11466 |
买入 |
| 09:36:15 |
9.39 |
6 |
11472 |
买入 |
| 09:36:18 |
9.39 |
2 |
11474 |
买入 |
| 09:36:21 |
9.39 |
58 |
11532 |
卖出 |
| 09:36:24 |
9.4 |
38 |
11570 |
买入 |
| 09:36:27 |
9.39 |
14 |
11584 |
卖出 |
| 09:36:33 |
9.4 |
41 |
11625 |
买入 |
| 09:36:36 |
9.4 |
21 |
11646 |
卖出 |
| 09:36:39 |
9.41 |
7 |
11653 |
买入 |
| 09:36:42 |
9.41 |
9 |
11662 |
买入 |
| 09:36:45 |
9.41 |
6 |
11668 |
买入 |
| 09:36:48 |
9.41 |
2 |
11670 |
买入 |
| 09:36:51 |
9.4 |
20 |
11690 |
卖出 |
| 09:36:57 |
9.42 |
1 |
11691 |
买入 |
| 09:37:00 |
9.41 |
8 |
11699 |
卖出 |
| 09:37:03 |
9.42 |
12 |
11711 |
买入 |
| 09:37:15 |
9.42 |
8 |
11719 |
买入 |
| 09:37:18 |
9.41 |
1 |
11720 |
卖出 |
| 09:37:24 |
9.42 |
141 |
11861 |
买入 |
| 09:37:27 |
9.42 |
85 |
11946 |
买入 |
| 09:37:30 |
9.42 |
31 |
11977 |
买入 |
| 09:37:33 |
9.42 |
6 |
11983 |
买入 |
| 09:37:36 |
9.42 |
54 |
12037 |
买入 |
| 09:37:39 |
9.41 |
75 |
12112 |
卖出 |
| 09:37:42 |
9.42 |
58 |
12170 |
买入 |
| 09:37:45 |
9.42 |
1 |
12171 |
买入 |
| 09:37:48 |
9.41 |
13 |
12184 |
卖出 |
| 09:37:57 |
9.42 |
5 |
12189 |
买入 |
| 09:38:00 |
9.41 |
4 |
12193 |
卖出 |
| 09:38:06 |
9.42 |
1 |
12194 |
买入 |
| 09:38:09 |
9.42 |
1 |
12195 |
买入 |
| 09:38:12 |
9.39 |
237 |
12432 |
卖出 |
| 09:38:15 |
9.39 |
30 |
12462 |
买入 |
| 09:38:18 |
9.37 |
1 |
12463 |
卖出 |
| 09:38:24 |
9.36 |
14 |
12477 |
卖出 |
| 09:38:30 |
9.37 |
2 |
12479 |
买入 |
| 09:38:39 |
9.36 |
35 |
12514 |
卖出 |
| 09:38:42 |
9.36 |
18 |
12532 |
卖出 |
| 09:38:45 |
9.38 |
19 |
12551 |
买入 |
| 09:38:48 |
9.38 |
80 |
12631 |
卖出 |
| 09:38:54 |
9.4 |
31 |
12662 |
买入 |
| 09:39:00 |
9.36 |
2 |
12664 |
卖出 |
| 09:39:03 |
9.36 |
3 |
12667 |
卖出 |
| 09:39:06 |
9.41 |
4 |
12671 |
买入 |
| 09:39:09 |
9.4 |
146 |
12817 |
买入 |
| 09:39:12 |
9.42 |
13 |
12830 |
买入 |
| 09:39:15 |
9.42 |
6 |
12836 |
买入 |
| 09:39:18 |
9.41 |
6 |
12842 |
卖出 |
| 09:39:21 |
9.41 |
6 |
12848 |
买入 |
| 09:39:24 |
9.42 |
11 |
12859 |
买入 |
| 09:39:27 |
9.41 |
19 |
12878 |
卖出 |
| 09:39:30 |
9.41 |
1 |
12879 |
卖出 |
| 09:39:36 |
9.42 |
10 |
12889 |
买入 |
| 09:39:39 |
9.41 |
1 |
12890 |
卖出 |
| 09:39:45 |
9.4 |
62 |
12952 |
卖出 |
| 09:39:51 |
9.4 |
4 |
12956 |
卖出 |
| 09:39:57 |
9.41 |
4 |
12960 |
买入 |
| 09:40:00 |
9.41 |
298 |
13258 |
买入 |
| 09:40:03 |
9.41 |
454 |
13712 |
买入 |
| 09:40:06 |
9.41 |
101 |
13813 |
买入 |
| 09:40:09 |
9.41 |
327 |
14140 |
买入 |
| 09:40:12 |
9.41 |
89 |
14229 |
买入 |
| 09:40:15 |
9.41 |
41 |
14270 |
买入 |
| 09:40:18 |
9.41 |
38 |
14308 |
买入 |
| 09:40:21 |
9.41 |
121 |
14429 |
买入 |
| 09:40:24 |
9.41 |
6 |
14435 |
买入 |
| 09:40:30 |
9.41 |
4 |
14439 |
买入 |
| 09:40:33 |
9.41 |
1 |
14440 |
买入 |
| 09:40:48 |
9.4 |
6 |
14446 |
卖出 |
| 09:40:54 |
9.4 |
210 |
14656 |
卖出 |
| 09:40:57 |
9.41 |
19 |
14675 |
买入 |
| 09:41:00 |
9.4 |
4 |
14679 |
卖出 |
| 09:41:03 |
9.4 |
6 |
14685 |
卖出 |
| 09:41:06 |
9.41 |
160 |
14845 |
买入 |
| 09:41:09 |
9.41 |
355 |
15200 |
买入 |
| 09:41:12 |
9.41 |
70 |
15270 |
卖出 |
| 09:41:15 |
9.44 |
123 |
15393 |
买入 |
| 09:41:18 |
9.45 |
4 |
15397 |
买入 |
| 09:41:21 |
9.43 |
2 |
15399 |
卖出 |
| 09:41:30 |
9.43 |
18 |
15417 |
卖出 |
| 09:41:39 |
9.44 |
2 |
15419 |
卖出 |
| 09:41:48 |
9.44 |
34 |
15453 |
卖出 |
| 09:41:57 |
9.45 |
5 |
15458 |
买入 |
| 09:42:06 |
9.45 |
33 |
15491 |
买入 |
| 09:42:09 |
9.45 |
2 |
15493 |
买入 |
| 09:42:12 |
9.46 |
31 |
15524 |
买入 |
| 09:42:15 |
9.45 |
7 |
15531 |
卖出 |
| 09:42:18 |
9.45 |
11 |
15542 |
买入 |
| 09:42:21 |
9.45 |
11 |
15553 |
买入 |
| 09:42:24 |
9.45 |
9 |
15562 |
买入 |
| 09:42:27 |
9.45 |
1 |
15563 |
买入 |
| 09:42:30 |
9.44 |
38 |
15601 |
卖出 |
| 09:42:42 |
9.45 |
6 |
15607 |
买入 |
| 09:42:48 |
9.44 |
1 |
15608 |
卖出 |
| 09:42:51 |
9.45 |
3 |
15611 |
买入 |
| 09:43:06 |
9.45 |
6 |
15617 |
买入 |
| 09:43:12 |
9.45 |
13 |
15630 |
卖出 |
| 09:43:15 |
9.46 |
15 |
15645 |
买入 |
| 09:43:18 |
9.46 |
2 |
15647 |
卖出 |
| 09:43:21 |
9.46 |
3 |
15650 |
卖出 |
| 09:43:24 |
9.46 |
1 |
15651 |
卖出 |
| 09:43:42 |
9.46 |
11 |
15662 |
卖出 |
| 09:43:48 |
9.46 |
6 |
15668 |
卖出 |
| 09:43:51 |
9.46 |
21 |
15689 |
卖出 |
| 09:43:54 |
9.46 |
23 |
15712 |
卖出 |
| 09:43:57 |
9.46 |
13 |
15725 |
卖出 |
| 09:44:00 |
9.47 |
1 |
15726 |
买入 |
| 09:44:06 |
9.46 |
13 |
15739 |
卖出 |
| 09:44:09 |
9.47 |
16 |
15755 |
买入 |
| 09:44:12 |
9.47 |
25 |
15780 |
买入 |
| 09:44:21 |
9.45 |
50 |
15830 |
卖出 |
| 09:44:24 |
9.43 |
87 |
15917 |
卖出 |
| 09:44:30 |
9.43 |
3 |
15920 |
卖出 |
| 09:44:33 |
9.42 |
12 |
15932 |
卖出 |
| 09:44:39 |
9.42 |
11 |
15943 |
卖出 |
| 09:44:45 |
9.42 |
6 |
15949 |
卖出 |
| 09:44:48 |
9.44 |
6 |
15955 |
买入 |
| 09:44:51 |
9.42 |
11 |
15966 |
买入 |
| 09:45:00 |
9.42 |
3 |
15969 |
卖出 |
| 09:45:09 |
9.43 |
4 |
15973 |
卖出 |
| 09:45:12 |
9.44 |
3 |
15976 |
买入 |
| 09:45:15 |
9.44 |
30 |
16006 |
买入 |
| 09:45:24 |
9.42 |
43 |
16049 |
卖出 |
| 09:45:30 |
9.43 |
1 |
16050 |
卖出 |
| 09:45:42 |
9.45 |
2 |
16052 |
买入 |
| 09:45:48 |
9.46 |
4 |
16056 |
买入 |
| 09:45:54 |
9.46 |
10 |
16066 |
买入 |
| 09:46:00 |
9.46 |
4 |
16070 |
买入 |
| 09:46:03 |
9.46 |
16 |
16086 |
买入 |
| 09:46:06 |
9.47 |
2 |
16088 |
买入 |
| 09:46:09 |
9.46 |
42 |
16130 |
卖出 |
| 09:46:12 |
9.45 |
13 |
16143 |
卖出 |
| 09:46:15 |
9.45 |
4 |
16147 |
买入 |
| 09:46:18 |
9.47 |
20 |
16167 |
买入 |
| 09:46:21 |
9.47 |
1 |
16168 |
买入 |
| 09:46:24 |
9.45 |
1 |
16169 |
卖出 |
| 09:46:42 |
9.42 |
89 |
16258 |
卖出 |
| 09:46:48 |
9.44 |
1 |
16259 |
买入 |
| 09:46:51 |
9.47 |
20 |
16279 |
买入 |
| 09:46:54 |
9.45 |
3 |
16282 |
买入 |
| 09:46:57 |
9.45 |
7 |
16289 |
卖出 |
| 09:47:00 |
9.45 |
2 |
16291 |
买入 |
| 09:47:03 |
9.45 |
2 |
16293 |
卖出 |
| 09:47:06 |
9.45 |
2 |
16295 |
买入 |
| 09:47:09 |
9.47 |
5 |
16300 |
买入 |
| 09:47:12 |
9.47 |
5 |
16305 |
买入 |
| 09:47:15 |
9.47 |
3 |
16308 |
买入 |
| 09:47:18 |
9.46 |
41 |
16349 |
卖出 |
| 09:47:21 |
9.47 |
5 |
16354 |
买入 |
| 09:47:24 |
9.46 |
1 |
16355 |
卖出 |
| 09:47:36 |
9.47 |
7 |
16362 |
买入 |
| 09:47:39 |
9.47 |
15 |
16377 |
买入 |
| 09:47:42 |
9.48 |
7 |
16384 |
买入 |
| 09:47:45 |
9.47 |
28 |
16412 |
卖出 |
| 09:48:03 |
9.47 |
12 |
16424 |
卖出 |
| 09:48:12 |
9.47 |
4 |
16428 |
卖出 |
| 09:48:15 |
9.47 |
7 |
16435 |
卖出 |
| 09:48:18 |
9.46 |
5 |
16440 |
卖出 |
| 09:48:33 |
9.46 |
25 |
16465 |
卖出 |
| 09:48:42 |
9.46 |
13 |
16478 |
卖出 |
| 09:48:45 |
9.47 |
3 |
16481 |
买入 |
| 09:49:09 |
9.46 |
19 |
16500 |
卖出 |
| 09:49:12 |
9.46 |
21 |
16521 |
卖出 |
| 09:49:15 |
9.47 |
19 |
16540 |
买入 |
| 09:49:24 |
9.46 |
72 |
16612 |
卖出 |
| 09:49:27 |
9.46 |
12 |
16624 |
卖出 |