恒锋工具[300488]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
20.33 |
12 |
12 |
集合竞价 |
| 09:16:15 |
19.94 |
23 |
23 |
集合竞价 |
| 09:17:09 |
20.33 |
13 |
13 |
集合竞价 |
| 09:20:00 |
20.33 |
13 |
13 |
集合竞价 |
| 09:21:24 |
20.36 |
13 |
13 |
集合竞价 |
| 09:21:51 |
20.33 |
33 |
33 |
集合竞价 |
| 09:22:18 |
20.31 |
48 |
48 |
集合竞价 |
| 09:22:45 |
20.31 |
63 |
63 |
集合竞价 |
| 09:22:54 |
20.31 |
66 |
66 |
集合竞价 |
| 09:23:21 |
20.31 |
67 |
67 |
集合竞价 |
| 09:24:24 |
20.3 |
72 |
72 |
集合竞价 |
| 09:24:33 |
20.31 |
87 |
87 |
集合竞价 |
| 09:24:42 |
20.28 |
94 |
94 |
集合竞价 |
| 09:24:51 |
20.28 |
118 |
118 |
集合竞价 |
| 09:25:00 |
20.3 |
167 |
167 |
集合竞价 |
| 09:25:03 |
20.31 |
246 |
413 |
买入 |
| 09:30:03 |
20.2 |
331 |
744 |
卖出 |
| 09:30:06 |
20.19 |
49 |
793 |
卖出 |
| 09:30:09 |
20.18 |
61 |
854 |
卖出 |
| 09:30:12 |
20.18 |
19 |
873 |
卖出 |
| 09:30:15 |
20.2 |
30 |
903 |
买入 |
| 09:30:18 |
20.18 |
46 |
949 |
卖出 |
| 09:30:21 |
20.17 |
11 |
960 |
卖出 |
| 09:30:24 |
20.18 |
16 |
976 |
买入 |
| 09:30:27 |
20.1 |
16 |
992 |
卖出 |
| 09:30:30 |
20.1 |
10 |
1002 |
卖出 |
| 09:30:33 |
20.1 |
2 |
1004 |
买入 |
| 09:30:36 |
20.04 |
49 |
1053 |
卖出 |
| 09:30:39 |
20.04 |
2 |
1055 |
卖出 |
| 09:30:42 |
20.09 |
1 |
1056 |
买入 |
| 09:30:45 |
20.04 |
3 |
1059 |
卖出 |
| 09:30:48 |
20.05 |
4 |
1063 |
卖出 |
| 09:30:54 |
20.09 |
1 |
1064 |
买入 |
| 09:31:00 |
20.17 |
18 |
1082 |
买入 |
| 09:31:03 |
20.15 |
8 |
1090 |
卖出 |
| 09:31:06 |
20.15 |
4 |
1094 |
卖出 |
| 09:31:09 |
20.1 |
13 |
1107 |
卖出 |
| 09:31:18 |
20.16 |
23 |
1130 |
买入 |
| 09:31:21 |
20.16 |
3 |
1133 |
卖出 |
| 09:31:24 |
20.16 |
34 |
1167 |
卖出 |
| 09:31:30 |
20.18 |
1 |
1168 |
买入 |
| 09:31:39 |
20.2 |
31 |
1199 |
买入 |
| 09:31:42 |
20.18 |
45 |
1244 |
卖出 |
| 09:31:45 |
20.22 |
11 |
1255 |
买入 |
| 09:31:48 |
20.18 |
74 |
1329 |
卖出 |
| 09:31:54 |
20.18 |
6 |
1335 |
卖出 |
| 09:31:57 |
20.19 |
1 |
1336 |
卖出 |
| 09:32:03 |
20.18 |
8 |
1344 |
卖出 |
| 09:32:06 |
20.25 |
3 |
1347 |
买入 |
| 09:32:09 |
20.21 |
35 |
1382 |
卖出 |
| 09:32:12 |
20.28 |
2 |
1384 |
买入 |
| 09:32:33 |
20.28 |
5 |
1389 |
买入 |
| 09:32:36 |
20.26 |
1 |
1390 |
买入 |
| 09:32:45 |
20.24 |
1 |
1391 |
卖出 |
| 09:32:48 |
20.24 |
22 |
1413 |
买入 |
| 09:32:51 |
20.24 |
1 |
1414 |
买入 |
| 09:32:54 |
20.24 |
6 |
1420 |
买入 |
| 09:32:57 |
20.24 |
52 |
1472 |
买入 |
| 09:33:00 |
20.24 |
50 |
1522 |
买入 |
| 09:33:03 |
20.24 |
46 |
1568 |
买入 |
| 09:33:06 |
20.31 |
264 |
1832 |
买入 |
| 09:33:09 |
20.31 |
29 |
1861 |
买入 |
| 09:33:12 |
20.33 |
6 |
1867 |
买入 |
| 09:33:15 |
20.33 |
2 |
1869 |
卖出 |
| 09:33:39 |
20.35 |
18 |
1887 |
卖出 |
| 09:33:42 |
20.35 |
3 |
1890 |
卖出 |
| 09:33:45 |
20.43 |
68 |
1958 |
买入 |
| 09:33:51 |
20.38 |
5 |
1963 |
买入 |
| 09:34:12 |
20.38 |
10 |
1973 |
卖出 |
| 09:34:15 |
20.39 |
15 |
1988 |
买入 |
| 09:34:21 |
20.36 |
40 |
2028 |
卖出 |
| 09:34:30 |
20.37 |
2 |
2030 |
买入 |
| 09:34:39 |
20.36 |
19 |
2049 |
卖出 |
| 09:34:42 |
20.37 |
14 |
2063 |
买入 |
| 09:34:45 |
20.3 |
56 |
2119 |
卖出 |
| 09:34:48 |
20.37 |
16 |
2135 |
买入 |
| 09:35:00 |
20.3 |
5 |
2140 |
卖出 |
| 09:35:12 |
20.3 |
9 |
2149 |
卖出 |
| 09:35:15 |
20.3 |
5 |
2154 |
卖出 |
| 09:35:18 |
20.3 |
4 |
2158 |
卖出 |
| 09:35:21 |
20.3 |
46 |
2204 |
买入 |
| 09:35:24 |
20.3 |
28 |
2232 |
买入 |
| 09:35:27 |
20.28 |
19 |
2251 |
卖出 |
| 09:35:30 |
20.28 |
5 |
2256 |
买入 |
| 09:35:33 |
20.28 |
10 |
2266 |
买入 |
| 09:35:36 |
20.3 |
47 |
2313 |
买入 |
| 09:35:42 |
20.26 |
24 |
2337 |
卖出 |
| 09:35:45 |
20.26 |
10 |
2347 |
买入 |
| 09:35:48 |
20.26 |
8 |
2355 |
买入 |
| 09:35:54 |
20.28 |
13 |
2368 |
卖出 |
| 09:36:03 |
20.27 |
10 |
2378 |
卖出 |
| 09:36:09 |
20.25 |
2 |
2380 |
卖出 |
| 09:36:12 |
20.25 |
4 |
2384 |
买入 |
| 09:36:15 |
20.25 |
4 |
2388 |
买入 |
| 09:36:18 |
20.28 |
1 |
2389 |
买入 |
| 09:36:21 |
20.28 |
1 |
2390 |
买入 |
| 09:36:27 |
20.28 |
1 |
2391 |
买入 |
| 09:36:30 |
20.26 |
44 |
2435 |
卖出 |
| 09:36:39 |
20.31 |
1 |
2436 |
买入 |
| 09:36:48 |
20.31 |
8 |
2444 |
买入 |
| 09:36:51 |
20.31 |
4 |
2448 |
卖出 |
| 09:36:54 |
20.38 |
3 |
2451 |
买入 |
| 09:37:18 |
20.39 |
1 |
2452 |
买入 |
| 09:37:21 |
20.4 |
12 |
2464 |
买入 |
| 09:37:24 |
20.4 |
25 |
2489 |
买入 |
| 09:37:30 |
20.4 |
3 |
2492 |
买入 |
| 09:37:39 |
20.41 |
2 |
2494 |
买入 |
| 09:37:42 |
20.41 |
1 |
2495 |
买入 |
| 09:37:45 |
20.41 |
7 |
2502 |
卖出 |
| 09:37:51 |
20.44 |
2 |
2504 |
买入 |
| 09:38:06 |
20.44 |
12 |
2516 |
买入 |
| 09:38:15 |
20.45 |
3 |
2519 |
买入 |
| 09:38:21 |
20.44 |
19 |
2538 |
卖出 |
| 09:38:27 |
20.47 |
2 |
2540 |
买入 |
| 09:38:39 |
20.48 |
21 |
2561 |
买入 |
| 09:38:45 |
20.48 |
17 |
2578 |
卖出 |
| 09:38:48 |
20.49 |
15 |
2593 |
买入 |
| 09:38:51 |
20.49 |
1 |
2594 |
卖出 |
| 09:38:57 |
20.48 |
15 |
2609 |
卖出 |
| 09:39:00 |
20.5 |
10 |
2619 |
买入 |
| 09:39:09 |
20.45 |
8 |
2627 |
卖出 |
| 09:39:12 |
20.5 |
16 |
2643 |
买入 |
| 09:39:15 |
20.5 |
3 |
2646 |
卖出 |
| 09:39:18 |
20.46 |
9 |
2655 |
卖出 |
| 09:39:21 |
20.5 |
7 |
2662 |
买入 |
| 09:39:24 |
20.45 |
12 |
2674 |
卖出 |
| 09:39:27 |
20.45 |
16 |
2690 |
买入 |
| 09:39:45 |
20.45 |
4 |
2694 |
买入 |
| 09:39:51 |
20.45 |
6 |
2700 |
卖出 |
| 09:39:54 |
20.45 |
5 |
2705 |
卖出 |
| 09:39:57 |
20.45 |
6 |
2711 |
买入 |
| 09:40:06 |
20.47 |
7 |
2718 |
买入 |
| 09:40:09 |
20.47 |
1 |
2719 |
买入 |
| 09:40:15 |
20.5 |
19 |
2738 |
买入 |
| 09:40:21 |
20.5 |
21 |
2759 |
买入 |
| 09:40:24 |
20.52 |
12 |
2771 |
买入 |
| 09:40:36 |
20.57 |
2 |
2773 |
买入 |
| 09:40:45 |
20.57 |
50 |
2823 |
买入 |
| 09:40:48 |
20.57 |
2 |
2825 |
卖出 |
| 09:40:57 |
20.57 |
60 |
2885 |
卖出 |
| 09:41:18 |
20.57 |
4 |
2889 |
买入 |
| 09:41:21 |
20.57 |
2 |
2891 |
卖出 |
| 09:41:27 |
20.51 |
9 |
2900 |
卖出 |
| 09:41:57 |
20.51 |
13 |
2913 |
卖出 |
| 09:42:00 |
20.51 |
1 |
2914 |
买入 |
| 09:42:18 |
20.51 |
1 |
2915 |
买入 |
| 09:42:39 |
20.51 |
1 |
2916 |
买入 |
| 09:43:06 |
20.5 |
5 |
2921 |
卖出 |
| 09:43:21 |
20.56 |
3 |
2924 |
买入 |
| 09:43:33 |
20.56 |
2 |
2926 |
卖出 |
| 09:43:57 |
20.56 |
7 |
2933 |
买入 |
| 09:44:21 |
20.51 |
2 |
2935 |
卖出 |
| 09:44:30 |
20.51 |
5 |
2940 |
卖出 |
| 09:44:33 |
20.51 |
7 |
2947 |
卖出 |
| 09:44:42 |
20.5 |
31 |
2978 |
卖出 |
| 09:44:45 |
20.5 |
6 |
2984 |
卖出 |
| 09:44:48 |
20.5 |
20 |
3004 |
卖出 |
| 09:45:03 |
20.47 |
31 |
3035 |
卖出 |
| 09:45:12 |
20.44 |
1 |
3036 |
卖出 |
| 09:45:15 |
20.48 |
10 |
3046 |
买入 |
| 09:45:18 |
20.45 |
2 |
3048 |
买入 |
| 09:45:21 |
20.45 |
4 |
3052 |
买入 |
| 09:45:27 |
20.44 |
23 |
3075 |
卖出 |
| 09:45:36 |
20.43 |
7 |
3082 |
卖出 |
| 09:45:39 |
20.44 |
7 |
3089 |
买入 |
| 09:45:45 |
20.48 |
210 |
3299 |
买入 |
| 09:45:48 |
20.5 |
33 |
3332 |
买入 |
| 09:45:51 |
20.5 |
14 |
3346 |
卖出 |
| 09:45:57 |
20.52 |
10 |
3356 |
卖出 |
| 09:46:09 |
20.56 |
9 |
3365 |
买入 |
| 09:46:18 |
20.53 |
53 |
3418 |
买入 |
| 09:46:21 |
20.53 |
37 |
3455 |
买入 |
| 09:46:39 |
20.53 |
2 |
3457 |
卖出 |
| 09:46:42 |
20.56 |
14 |
3471 |
买入 |
| 09:46:54 |
20.59 |
30 |
3501 |
买入 |
| 09:47:09 |
20.64 |
1 |
3502 |
买入 |
| 09:47:12 |
20.68 |
3 |
3505 |
买入 |
| 09:47:27 |
20.68 |
9 |
3514 |
买入 |
| 09:47:30 |
20.68 |
10 |
3524 |
买入 |
| 09:47:39 |
20.6 |
2 |
3526 |
卖出 |
| 09:47:45 |
20.6 |
8 |
3534 |
卖出 |
| 09:47:48 |
20.6 |
1 |
3535 |
卖出 |
| 09:48:18 |
20.61 |
1 |
3536 |
卖出 |
| 09:48:24 |
20.6 |
20 |
3556 |
卖出 |
| 09:48:36 |
20.61 |
9 |
3565 |
买入 |
| 09:48:57 |
20.66 |
6 |
3571 |
买入 |
| 09:49:27 |
20.66 |
12 |
3583 |
买入 |
| 09:49:39 |
20.63 |
2 |
3585 |
买入 |
| 09:49:45 |
20.64 |
1 |
3586 |
买入 |
| 09:49:51 |
20.63 |
10 |
3596 |
卖出 |
| 09:49:54 |
20.63 |
2 |
3598 |
买入 |
| 09:49:57 |
20.64 |
32 |
3630 |
买入 |
| 09:50:00 |
20.63 |
6 |
3636 |
卖出 |
| 09:50:03 |
20.63 |
32 |
3668 |
卖出 |
| 09:50:09 |
20.63 |
44 |
3712 |
买入 |
| 09:50:12 |
20.63 |
4 |
3716 |
买入 |
| 09:50:15 |
20.63 |
21 |
3737 |
买入 |
| 09:50:18 |
20.63 |
7 |
3744 |
买入 |
| 09:50:24 |
20.64 |
28 |
3772 |
买入 |
| 09:50:39 |
20.65 |
5 |
3777 |
买入 |
| 09:50:42 |
20.63 |
4 |
3781 |
卖出 |
| 09:50:51 |
20.63 |
41 |
3822 |
卖出 |
| 09:50:54 |
20.63 |
8 |
3830 |
卖出 |
| 09:51:00 |
20.65 |
9 |
3839 |
买入 |
| 09:51:03 |
20.65 |
22 |
3861 |
卖出 |
| 09:51:06 |
20.63 |
20 |
3881 |
卖出 |
| 09:51:18 |
20.63 |
26 |
3907 |
卖出 |
| 09:51:30 |
20.62 |
10 |
3917 |
卖出 |
| 09:51:33 |
20.62 |
10 |
3927 |
卖出 |
| 09:51:36 |
20.61 |
14 |
3941 |
卖出 |
| 09:51:39 |
20.6 |
7 |
3948 |
卖出 |
| 09:51:42 |
20.6 |
5 |
3953 |
卖出 |
| 09:51:48 |
20.57 |
3 |
3956 |
卖出 |
| 09:51:57 |
20.57 |
1 |
3957 |
卖出 |
| 09:52:03 |
20.57 |
3 |
3960 |
卖出 |
| 09:52:15 |
20.57 |
1 |
3961 |
卖出 |
| 09:52:21 |
20.62 |
49 |
4010 |
买入 |
| 09:52:24 |
20.63 |
34 |
4044 |
买入 |
| 09:52:27 |
20.63 |
1 |
4045 |
买入 |
| 09:52:30 |
20.66 |
18 |
4063 |
买入 |
| 09:53:00 |
20.69 |
16 |
4079 |
买入 |
| 09:53:03 |
20.69 |
4 |
4083 |
买入 |
| 09:53:06 |
20.72 |
14 |
4097 |
买入 |
| 09:53:21 |
20.72 |
31 |
4128 |
卖出 |
| 09:53:57 |
20.73 |
7 |
4135 |
卖出 |
| 09:54:03 |
20.73 |
3 |
4138 |
买入 |
| 09:54:15 |
20.76 |
5 |
4143 |
买入 |
| 09:54:24 |
20.77 |
27 |
4170 |
买入 |
| 09:54:27 |
20.78 |
1 |
4171 |
买入 |
| 09:54:30 |
20.78 |
10 |
4181 |
买入 |
| 09:54:36 |
20.77 |
36 |
4217 |
卖出 |
| 09:54:42 |
20.77 |
3 |
4220 |
买入 |
| 09:54:45 |
20.77 |
10 |
4230 |
买入 |
| 09:54:54 |
20.77 |
10 |
4240 |
买入 |
| 09:54:57 |
20.77 |
9 |
4249 |
买入 |
| 09:55:00 |
20.77 |
1 |
4250 |
买入 |
| 09:55:09 |
20.76 |
20 |
4270 |
卖出 |
| 09:55:15 |
20.78 |
6 |
4276 |
买入 |
| 09:55:18 |
20.77 |
1 |
4277 |
买入 |
| 09:55:30 |
20.76 |
5 |
4282 |
卖出 |
| 09:55:33 |
20.76 |
6 |
4288 |
卖出 |
| 09:56:00 |
20.73 |
1 |
4289 |
卖出 |
| 09:56:12 |
20.75 |
2 |
4291 |
买入 |
| 09:56:15 |
20.72 |
10 |
4301 |
卖出 |
| 09:56:48 |
20.75 |
4 |
4305 |
买入 |
| 09:57:09 |
20.73 |
1 |
4306 |
卖出 |
| 09:57:21 |
20.72 |
1 |
4307 |
卖出 |
| 09:57:33 |
20.72 |
5 |
4312 |
卖出 |
| 09:57:36 |
20.7 |
16 |
4328 |
卖出 |
| 09:58:00 |
20.7 |
1 |
4329 |
卖出 |
| 09:58:06 |
20.7 |
4 |
4333 |
卖出 |
| 09:58:09 |
20.7 |
9 |
4342 |
卖出 |
| 09:58:39 |
20.69 |
5 |
4347 |
卖出 |
| 09:58:42 |
20.69 |
8 |
4355 |
卖出 |
| 09:58:51 |
20.7 |
5 |
4360 |
买入 |
| 09:59:06 |
20.7 |
21 |
4381 |
买入 |
| 09:59:09 |
20.72 |
1 |
4382 |
买入 |
| 09:59:12 |
20.72 |
11 |
4393 |
买入 |
| 09:59:21 |
20.71 |
6 |
4399 |
买入 |
| 09:59:36 |
20.7 |
2 |
4401 |
卖出 |
| 09:59:42 |
20.7 |
18 |
4419 |
卖出 |
| 10:00:06 |
20.69 |
4 |
4423 |
卖出 |
| 10:00:18 |
20.69 |
2 |
4425 |
买入 |
| 10:00:21 |
20.69 |
4 |
4429 |
买入 |
| 10:00:24 |
20.69 |
38 |
4467 |
买入 |
| 10:00:27 |
20.71 |
1 |
4468 |
买入 |
| 10:00:33 |
20.71 |
1 |
4469 |
买入 |
| 10:00:39 |
20.71 |
9 |
4478 |
买入 |
| 10:00:42 |
20.71 |
13 |
4491 |
卖出 |
| 10:00:45 |
20.71 |
1 |
4492 |
买入 |
| 10:00:48 |
20.7 |
4 |
4496 |
卖出 |
| 10:00:51 |
20.7 |
15 |
4511 |
买入 |
| 10:00:54 |
20.71 |
3 |
4514 |
买入 |
| 10:00:57 |
20.72 |
9 |
4523 |
买入 |
| 10:01:00 |
20.72 |
8 |
4531 |
买入 |
| 10:01:03 |
20.73 |
1 |
4532 |
买入 |
| 10:01:06 |
20.73 |
11 |
4543 |
买入 |
| 10:01:09 |
20.73 |
5 |
4548 |
买入 |
| 10:01:12 |
20.73 |
1 |
4549 |
买入 |
| 10:01:15 |
20.76 |
17 |
4566 |
买入 |
| 10:01:18 |
20.76 |
2 |
4568 |
买入 |
| 10:01:21 |
20.77 |
18 |
4586 |
买入 |
| 10:01:24 |
20.78 |
9 |
4595 |
买入 |
| 10:01:27 |
20.78 |
2 |
4597 |
买入 |
| 10:01:42 |
20.78 |
5 |
4602 |
买入 |
| 10:01:45 |
20.78 |
12 |
4614 |
买入 |
| 10:01:48 |
20.78 |
1 |
4615 |
买入 |
| 10:01:54 |
20.79 |
20 |
4635 |
买入 |
| 10:01:57 |
20.79 |
1 |
4636 |
买入 |
| 10:02:03 |
20.79 |
1 |
4637 |
买入 |
| 10:02:06 |
20.78 |
25 |
4662 |
卖出 |
| 10:02:09 |
20.8 |
41 |
4703 |
买入 |
| 10:02:15 |
20.8 |
11 |
4714 |
买入 |
| 10:02:18 |
20.79 |
2 |
4716 |
卖出 |
| 10:02:21 |
20.8 |
5 |
4721 |
买入 |
| 10:02:30 |
20.8 |
1 |
4722 |
买入 |
| 10:02:33 |
20.8 |
7 |
4729 |
买入 |
| 10:02:36 |
20.78 |
9 |
4738 |
卖出 |
| 10:02:48 |
20.78 |
1 |
4739 |
买入 |
| 10:02:54 |
20.78 |
1 |
4740 |
买入 |