高伟达[300465]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.87 |
31 |
31 |
集合竞价 |
| 09:15:12 |
7.71 |
123 |
123 |
集合竞价 |
| 09:15:39 |
7.71 |
123 |
123 |
集合竞价 |
| 09:16:33 |
7.71 |
123 |
123 |
集合竞价 |
| 09:17:27 |
7.71 |
131 |
131 |
集合竞价 |
| 09:17:36 |
7.71 |
145 |
145 |
集合竞价 |
| 09:17:54 |
7.71 |
146 |
146 |
集合竞价 |
| 09:18:39 |
7.71 |
156 |
156 |
集合竞价 |
| 09:19:06 |
7.71 |
152 |
152 |
集合竞价 |
| 09:19:33 |
7.71 |
152 |
152 |
集合竞价 |
| 09:19:42 |
7.71 |
192 |
192 |
集合竞价 |
| 09:20:00 |
7.71 |
202 |
202 |
集合竞价 |
| 09:20:12 |
7.71 |
213 |
213 |
集合竞价 |
| 09:20:21 |
7.71 |
215 |
215 |
集合竞价 |
| 09:20:48 |
7.71 |
233 |
233 |
集合竞价 |
| 09:21:15 |
7.71 |
251 |
251 |
集合竞价 |
| 09:21:24 |
7.71 |
251 |
251 |
集合竞价 |
| 09:21:33 |
7.71 |
271 |
271 |
集合竞价 |
| 09:21:51 |
7.71 |
271 |
271 |
集合竞价 |
| 09:22:09 |
7.71 |
271 |
271 |
集合竞价 |
| 09:22:18 |
7.71 |
271 |
271 |
集合竞价 |
| 09:22:27 |
7.71 |
291 |
291 |
集合竞价 |
| 09:22:36 |
7.71 |
383 |
383 |
集合竞价 |
| 09:22:45 |
7.71 |
390 |
390 |
集合竞价 |
| 09:22:54 |
7.71 |
390 |
390 |
集合竞价 |
| 09:23:03 |
7.71 |
390 |
390 |
集合竞价 |
| 09:23:12 |
7.65 |
540 |
540 |
集合竞价 |
| 09:23:30 |
7.65 |
570 |
570 |
集合竞价 |
| 09:23:39 |
7.65 |
571 |
571 |
集合竞价 |
| 09:23:48 |
7.65 |
590 |
590 |
集合竞价 |
| 09:23:57 |
7.65 |
610 |
610 |
集合竞价 |
| 09:24:06 |
7.65 |
610 |
610 |
集合竞价 |
| 09:24:15 |
7.65 |
621 |
621 |
集合竞价 |
| 09:24:24 |
7.65 |
719 |
719 |
集合竞价 |
| 09:24:33 |
7.65 |
719 |
719 |
集合竞价 |
| 09:24:42 |
7.63 |
719 |
719 |
集合竞价 |
| 09:24:51 |
7.63 |
729 |
729 |
集合竞价 |
| 09:25:00 |
7.6 |
1069 |
1069 |
集合竞价 |
| 09:25:03 |
7.63 |
1451 |
2520 |
买入 |
| 09:30:03 |
7.6 |
815 |
3335 |
卖出 |
| 09:30:06 |
7.57 |
538 |
3873 |
卖出 |
| 09:30:09 |
7.6 |
405 |
4278 |
买入 |
| 09:30:12 |
7.57 |
74 |
4352 |
卖出 |
| 09:30:15 |
7.58 |
120 |
4472 |
买入 |
| 09:30:18 |
7.6 |
36 |
4508 |
买入 |
| 09:30:21 |
7.61 |
70 |
4578 |
买入 |
| 09:30:24 |
7.61 |
77 |
4655 |
买入 |
| 09:30:27 |
7.61 |
160 |
4815 |
买入 |
| 09:30:30 |
7.61 |
142 |
4957 |
买入 |
| 09:30:33 |
7.61 |
941 |
5898 |
买入 |
| 09:30:36 |
7.63 |
152 |
6050 |
买入 |
| 09:30:39 |
7.65 |
122 |
6172 |
买入 |
| 09:30:42 |
7.66 |
34 |
6206 |
买入 |
| 09:30:45 |
7.68 |
8 |
6214 |
买入 |
| 09:30:48 |
7.68 |
14 |
6228 |
买入 |
| 09:30:51 |
7.68 |
50 |
6278 |
买入 |
| 09:30:54 |
7.67 |
92 |
6370 |
卖出 |
| 09:30:57 |
7.69 |
113 |
6483 |
买入 |
| 09:31:00 |
7.67 |
1 |
6484 |
卖出 |
| 09:31:03 |
7.67 |
9 |
6493 |
卖出 |
| 09:31:06 |
7.69 |
250 |
6743 |
买入 |
| 09:31:09 |
7.69 |
13 |
6756 |
买入 |
| 09:31:12 |
7.67 |
152 |
6908 |
卖出 |
| 09:31:15 |
7.67 |
96 |
7004 |
买入 |
| 09:31:18 |
7.64 |
53 |
7057 |
卖出 |
| 09:31:21 |
7.67 |
245 |
7302 |
买入 |
| 09:31:24 |
7.68 |
125 |
7427 |
买入 |
| 09:31:27 |
7.68 |
170 |
7597 |
买入 |
| 09:31:30 |
7.69 |
163 |
7760 |
买入 |
| 09:31:33 |
7.69 |
249 |
8009 |
卖出 |
| 09:31:36 |
7.67 |
393 |
8402 |
卖出 |
| 09:31:39 |
7.65 |
106 |
8508 |
卖出 |
| 09:31:42 |
7.65 |
20 |
8528 |
买入 |
| 09:31:45 |
7.65 |
48 |
8576 |
买入 |
| 09:31:48 |
7.65 |
205 |
8781 |
买入 |
| 09:31:51 |
7.65 |
15 |
8796 |
买入 |
| 09:31:57 |
7.65 |
24 |
8820 |
买入 |
| 09:32:00 |
7.64 |
291 |
9111 |
卖出 |
| 09:32:03 |
7.65 |
87 |
9198 |
卖出 |
| 09:32:06 |
7.65 |
17 |
9215 |
卖出 |
| 09:32:09 |
7.64 |
43 |
9258 |
卖出 |
| 09:32:12 |
7.64 |
363 |
9621 |
买入 |
| 09:32:15 |
7.64 |
125 |
9746 |
买入 |
| 09:32:18 |
7.65 |
26 |
9772 |
买入 |
| 09:32:21 |
7.66 |
46 |
9818 |
买入 |
| 09:32:24 |
7.66 |
17 |
9835 |
买入 |
| 09:32:30 |
7.66 |
40 |
9875 |
卖出 |
| 09:32:33 |
7.66 |
20 |
9895 |
卖出 |
| 09:32:36 |
7.67 |
24 |
9919 |
买入 |
| 09:32:42 |
7.66 |
14 |
9933 |
买入 |
| 09:32:45 |
7.66 |
7 |
9940 |
卖出 |
| 09:32:48 |
7.66 |
8 |
9948 |
卖出 |
| 09:32:51 |
7.66 |
63 |
10011 |
买入 |
| 09:32:54 |
7.66 |
11 |
10022 |
买入 |
| 09:32:57 |
7.66 |
83 |
10105 |
买入 |
| 09:33:00 |
7.66 |
65 |
10170 |
买入 |
| 09:33:03 |
7.65 |
60 |
10230 |
卖出 |
| 09:33:06 |
7.66 |
70 |
10300 |
卖出 |
| 09:33:09 |
7.68 |
20 |
10320 |
买入 |
| 09:33:12 |
7.66 |
23 |
10343 |
卖出 |
| 09:33:15 |
7.67 |
2 |
10345 |
买入 |
| 09:33:18 |
7.65 |
311 |
10656 |
卖出 |
| 09:33:21 |
7.65 |
49 |
10705 |
买入 |
| 09:33:24 |
7.65 |
50 |
10755 |
买入 |
| 09:33:27 |
7.66 |
15 |
10770 |
买入 |
| 09:33:36 |
7.66 |
2 |
10772 |
买入 |
| 09:33:39 |
7.66 |
12 |
10784 |
买入 |
| 09:33:42 |
7.65 |
45 |
10829 |
卖出 |
| 09:33:45 |
7.66 |
115 |
10944 |
买入 |
| 09:33:48 |
7.66 |
33 |
10977 |
卖出 |
| 09:33:51 |
7.67 |
145 |
11122 |
买入 |
| 09:33:54 |
7.65 |
2 |
11124 |
卖出 |
| 09:34:00 |
7.68 |
2 |
11126 |
买入 |
| 09:34:03 |
7.66 |
19 |
11145 |
卖出 |
| 09:34:06 |
7.67 |
172 |
11317 |
买入 |
| 09:34:09 |
7.68 |
154 |
11471 |
买入 |
| 09:34:12 |
7.67 |
8 |
11479 |
卖出 |
| 09:34:15 |
7.67 |
32 |
11511 |
买入 |
| 09:34:18 |
7.68 |
66 |
11577 |
买入 |
| 09:34:21 |
7.67 |
22 |
11599 |
买入 |
| 09:34:24 |
7.67 |
44 |
11643 |
卖出 |
| 09:34:27 |
7.69 |
299 |
11942 |
买入 |
| 09:34:30 |
7.67 |
229 |
12171 |
卖出 |
| 09:34:33 |
7.67 |
190 |
12361 |
买入 |
| 09:34:36 |
7.68 |
13 |
12374 |
买入 |
| 09:34:39 |
7.68 |
130 |
12504 |
卖出 |
| 09:34:42 |
7.68 |
248 |
12752 |
买入 |
| 09:34:45 |
7.68 |
67 |
12819 |
买入 |
| 09:34:48 |
7.68 |
5 |
12824 |
买入 |
| 09:34:51 |
7.68 |
25 |
12849 |
买入 |
| 09:34:54 |
7.68 |
3 |
12852 |
买入 |
| 09:34:57 |
7.69 |
64 |
12916 |
买入 |
| 09:35:03 |
7.68 |
66 |
12982 |
买入 |
| 09:35:06 |
7.68 |
268 |
13250 |
卖出 |
| 09:35:09 |
7.68 |
59 |
13309 |
买入 |
| 09:35:12 |
7.69 |
54 |
13363 |
买入 |
| 09:35:15 |
7.69 |
46 |
13409 |
买入 |
| 09:35:18 |
7.69 |
38 |
13447 |
买入 |
| 09:35:21 |
7.68 |
51 |
13498 |
卖出 |
| 09:35:24 |
7.68 |
7 |
13505 |
卖出 |
| 09:35:27 |
7.68 |
12 |
13517 |
买入 |
| 09:35:30 |
7.68 |
27 |
13544 |
买入 |
| 09:35:33 |
7.68 |
7 |
13551 |
买入 |
| 09:35:36 |
7.68 |
59 |
13610 |
买入 |
| 09:35:39 |
7.67 |
50 |
13660 |
卖出 |
| 09:35:45 |
7.67 |
56 |
13716 |
卖出 |
| 09:35:48 |
7.67 |
147 |
13863 |
卖出 |
| 09:35:54 |
7.67 |
2 |
13865 |
买入 |
| 09:36:00 |
7.66 |
187 |
14052 |
卖出 |
| 09:36:03 |
7.66 |
10 |
14062 |
买入 |
| 09:36:06 |
7.66 |
26 |
14088 |
买入 |
| 09:36:09 |
7.65 |
73 |
14161 |
卖出 |
| 09:36:12 |
7.65 |
135 |
14296 |
卖出 |
| 09:36:18 |
7.67 |
542 |
14838 |
买入 |
| 09:36:21 |
7.68 |
53 |
14891 |
买入 |
| 09:36:24 |
7.66 |
264 |
15155 |
卖出 |
| 09:36:27 |
7.68 |
10 |
15165 |
买入 |
| 09:36:30 |
7.66 |
125 |
15290 |
卖出 |
| 09:36:39 |
7.69 |
4 |
15294 |
买入 |
| 09:36:42 |
7.66 |
539 |
15833 |
卖出 |
| 09:36:45 |
7.69 |
72 |
15905 |
买入 |
| 09:36:48 |
7.69 |
127 |
16032 |
买入 |
| 09:36:51 |
7.68 |
410 |
16442 |
卖出 |
| 09:36:54 |
7.69 |
21 |
16463 |
卖出 |
| 09:37:00 |
7.69 |
108 |
16571 |
买入 |
| 09:37:03 |
7.69 |
7 |
16578 |
买入 |
| 09:37:06 |
7.7 |
124 |
16702 |
买入 |
| 09:37:09 |
7.7 |
46 |
16748 |
卖出 |
| 09:37:12 |
7.7 |
12 |
16760 |
买入 |
| 09:37:15 |
7.7 |
6 |
16766 |
买入 |
| 09:37:18 |
7.7 |
10 |
16776 |
卖出 |
| 09:37:21 |
7.71 |
70 |
16846 |
买入 |
| 09:37:27 |
7.69 |
27 |
16873 |
卖出 |
| 09:37:30 |
7.71 |
72 |
16945 |
买入 |
| 09:37:33 |
7.69 |
96 |
17041 |
卖出 |
| 09:37:36 |
7.7 |
48 |
17089 |
卖出 |
| 09:37:42 |
7.72 |
31 |
17120 |
买入 |
| 09:37:45 |
7.71 |
21 |
17141 |
卖出 |
| 09:37:48 |
7.7 |
26 |
17167 |
卖出 |
| 09:37:51 |
7.71 |
24 |
17191 |
买入 |
| 09:37:54 |
7.71 |
50 |
17241 |
买入 |
| 09:37:57 |
7.7 |
16 |
17257 |
卖出 |
| 09:38:00 |
7.7 |
35 |
17292 |
卖出 |
| 09:38:03 |
7.71 |
7 |
17299 |
买入 |
| 09:38:06 |
7.69 |
115 |
17414 |
卖出 |
| 09:38:09 |
7.69 |
169 |
17583 |
卖出 |
| 09:38:12 |
7.7 |
2 |
17585 |
买入 |
| 09:38:21 |
7.69 |
10 |
17595 |
买入 |
| 09:38:24 |
7.69 |
5 |
17600 |
买入 |
| 09:38:27 |
7.69 |
9 |
17609 |
买入 |
| 09:38:30 |
7.68 |
21 |
17630 |
卖出 |
| 09:38:51 |
7.7 |
1 |
17631 |
买入 |
| 09:38:54 |
7.69 |
34 |
17665 |
卖出 |
| 09:38:57 |
7.7 |
268 |
17933 |
买入 |
| 09:39:00 |
7.7 |
28 |
17961 |
买入 |
| 09:39:03 |
7.7 |
24 |
17985 |
买入 |
| 09:39:06 |
7.7 |
24 |
18009 |
买入 |
| 09:39:09 |
7.72 |
438 |
18447 |
买入 |
| 09:39:12 |
7.72 |
55 |
18502 |
买入 |
| 09:39:15 |
7.72 |
20 |
18522 |
买入 |
| 09:39:18 |
7.72 |
18 |
18540 |
买入 |
| 09:39:24 |
7.72 |
10 |
18550 |
买入 |
| 09:39:27 |
7.7 |
101 |
18651 |
卖出 |
| 09:39:30 |
7.71 |
21 |
18672 |
买入 |
| 09:39:33 |
7.72 |
18 |
18690 |
买入 |
| 09:39:36 |
7.73 |
6 |
18696 |
买入 |
| 09:39:39 |
7.73 |
6 |
18702 |
买入 |
| 09:39:42 |
7.72 |
37 |
18739 |
卖出 |
| 09:39:45 |
7.72 |
28 |
18767 |
买入 |
| 09:39:48 |
7.72 |
28 |
18795 |
卖出 |
| 09:39:51 |
7.73 |
40 |
18835 |
买入 |
| 09:39:54 |
7.72 |
1 |
18836 |
卖出 |
| 09:39:57 |
7.71 |
18 |
18854 |
卖出 |
| 09:40:00 |
7.71 |
6 |
18860 |
卖出 |
| 09:40:03 |
7.73 |
155 |
19015 |
买入 |
| 09:40:06 |
7.72 |
22 |
19037 |
卖出 |
| 09:40:12 |
7.73 |
80 |
19117 |
买入 |
| 09:40:15 |
7.74 |
147 |
19264 |
买入 |
| 09:40:18 |
7.73 |
42 |
19306 |
卖出 |
| 09:40:24 |
7.73 |
32 |
19338 |
卖出 |
| 09:40:30 |
7.73 |
14 |
19352 |
卖出 |
| 09:40:33 |
7.73 |
8 |
19360 |
卖出 |
| 09:40:36 |
7.74 |
8 |
19368 |
买入 |
| 09:40:42 |
7.74 |
1 |
19369 |
买入 |
| 09:40:45 |
7.74 |
205 |
19574 |
买入 |
| 09:40:51 |
7.73 |
14 |
19588 |
卖出 |
| 09:40:54 |
7.73 |
42 |
19630 |
卖出 |
| 09:41:00 |
7.72 |
87 |
19717 |
卖出 |
| 09:41:03 |
7.72 |
79 |
19796 |
卖出 |
| 09:41:06 |
7.71 |
4 |
19800 |
卖出 |
| 09:41:09 |
7.73 |
26 |
19826 |
买入 |
| 09:41:21 |
7.72 |
21 |
19847 |
卖出 |
| 09:41:24 |
7.72 |
87 |
19934 |
卖出 |
| 09:41:27 |
7.72 |
5 |
19939 |
卖出 |
| 09:41:30 |
7.73 |
7 |
19946 |
买入 |
| 09:41:33 |
7.71 |
19 |
19965 |
卖出 |
| 09:41:36 |
7.72 |
1 |
19966 |
买入 |
| 09:41:39 |
7.73 |
10 |
19976 |
买入 |
| 09:41:42 |
7.72 |
6 |
19982 |
卖出 |
| 09:41:45 |
7.73 |
218 |
20200 |
买入 |
| 09:41:48 |
7.73 |
395 |
20595 |
买入 |
| 09:41:51 |
7.74 |
67 |
20662 |
买入 |
| 09:41:54 |
7.74 |
9 |
20671 |
买入 |
| 09:41:57 |
7.74 |
7 |
20678 |
买入 |
| 09:42:00 |
7.74 |
99 |
20777 |
买入 |
| 09:42:03 |
7.74 |
1 |
20778 |
买入 |
| 09:42:06 |
7.74 |
1 |
20779 |
买入 |
| 09:42:09 |
7.74 |
14 |
20793 |
买入 |
| 09:42:12 |
7.74 |
2 |
20795 |
买入 |
| 09:42:15 |
7.74 |
12 |
20807 |
买入 |
| 09:42:18 |
7.74 |
1 |
20808 |
买入 |
| 09:42:21 |
7.74 |
9 |
20817 |
买入 |
| 09:42:24 |
7.74 |
29 |
20846 |
买入 |
| 09:42:39 |
7.74 |
27 |
20873 |
买入 |
| 09:42:42 |
7.73 |
133 |
21006 |
卖出 |
| 09:42:48 |
7.73 |
6 |
21012 |
卖出 |
| 09:42:51 |
7.74 |
4 |
21016 |
买入 |
| 09:42:57 |
7.74 |
34 |
21050 |
买入 |
| 09:43:00 |
7.73 |
1 |
21051 |
卖出 |
| 09:43:03 |
7.73 |
43 |
21094 |
卖出 |
| 09:43:06 |
7.74 |
300 |
21394 |
买入 |
| 09:43:09 |
7.74 |
4 |
21398 |
买入 |
| 09:43:18 |
7.73 |
20 |
21418 |
卖出 |
| 09:43:21 |
7.73 |
10 |
21428 |
卖出 |
| 09:43:27 |
7.73 |
33 |
21461 |
卖出 |
| 09:43:30 |
7.73 |
22 |
21483 |
卖出 |
| 09:43:36 |
7.74 |
15 |
21498 |
买入 |
| 09:43:39 |
7.72 |
5 |
21503 |
卖出 |
| 09:43:42 |
7.73 |
2 |
21505 |
买入 |
| 09:43:45 |
7.73 |
19 |
21524 |
买入 |
| 09:43:48 |
7.73 |
50 |
21574 |
买入 |
| 09:43:51 |
7.73 |
4 |
21578 |
买入 |
| 09:44:00 |
7.72 |
46 |
21624 |
卖出 |
| 09:44:03 |
7.73 |
1 |
21625 |
买入 |
| 09:44:06 |
7.73 |
20 |
21645 |
买入 |
| 09:44:09 |
7.72 |
42 |
21687 |
卖出 |
| 09:44:12 |
7.72 |
3 |
21690 |
卖出 |
| 09:44:18 |
7.72 |
153 |
21843 |
卖出 |
| 09:44:30 |
7.72 |
5 |
21848 |
买入 |
| 09:44:33 |
7.7 |
183 |
22031 |
卖出 |
| 09:44:36 |
7.71 |
4 |
22035 |
买入 |
| 09:44:42 |
7.71 |
200 |
22235 |
买入 |
| 09:44:45 |
7.71 |
25 |
22260 |
卖出 |
| 09:44:48 |
7.71 |
5 |
22265 |
卖出 |
| 09:44:51 |
7.71 |
26 |
22291 |
卖出 |
| 09:44:54 |
7.71 |
3 |
22294 |
卖出 |
| 09:45:06 |
7.71 |
2 |
22296 |
卖出 |
| 09:45:09 |
7.71 |
1 |
22297 |
卖出 |
| 09:45:12 |
7.71 |
46 |
22343 |
卖出 |
| 09:45:15 |
7.71 |
10 |
22353 |
卖出 |
| 09:45:18 |
7.71 |
17 |
22370 |
卖出 |
| 09:45:21 |
7.72 |
2 |
22372 |
买入 |
| 09:45:27 |
7.72 |
23 |
22395 |
买入 |
| 09:45:33 |
7.73 |
2 |
22397 |
买入 |
| 09:45:39 |
7.73 |
125 |
22522 |
买入 |
| 09:45:42 |
7.73 |
38 |
22560 |
买入 |
| 09:45:54 |
7.73 |
40 |
22600 |
卖出 |
| 09:45:57 |
7.73 |
6 |
22606 |
卖出 |
| 09:46:00 |
7.74 |
23 |
22629 |
买入 |
| 09:46:03 |
7.74 |
5 |
22634 |
买入 |