高澜股份[300499]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.49 |
27 |
27 |
集合竞价 |
| 09:15:12 |
8.49 |
27 |
27 |
集合竞价 |
| 09:16:15 |
8.49 |
27 |
27 |
集合竞价 |
| 09:16:42 |
8.48 |
27 |
27 |
集合竞价 |
| 09:17:00 |
8.48 |
27 |
27 |
集合竞价 |
| 09:17:09 |
8.48 |
27 |
27 |
集合竞价 |
| 09:17:18 |
8.48 |
27 |
27 |
集合竞价 |
| 09:17:36 |
8.48 |
32 |
32 |
集合竞价 |
| 09:18:12 |
8.48 |
32 |
32 |
集合竞价 |
| 09:19:24 |
8.48 |
42 |
42 |
集合竞价 |
| 09:19:33 |
8.48 |
37 |
37 |
集合竞价 |
| 09:20:39 |
8.48 |
37 |
37 |
集合竞价 |
| 09:20:48 |
8.48 |
37 |
37 |
集合竞价 |
| 09:21:42 |
8.48 |
37 |
37 |
集合竞价 |
| 09:22:09 |
8.48 |
37 |
37 |
集合竞价 |
| 09:22:27 |
8.46 |
37 |
37 |
集合竞价 |
| 09:22:54 |
8.46 |
37 |
37 |
集合竞价 |
| 09:23:21 |
8.46 |
37 |
37 |
集合竞价 |
| 09:23:39 |
8.46 |
38 |
38 |
集合竞价 |
| 09:23:48 |
8.4 |
38 |
38 |
集合竞价 |
| 09:24:15 |
8.35 |
68 |
68 |
集合竞价 |
| 09:24:24 |
8.31 |
100 |
100 |
集合竞价 |
| 09:24:33 |
8.31 |
108 |
108 |
集合竞价 |
| 09:24:42 |
8.25 |
121 |
121 |
集合竞价 |
| 09:24:51 |
8.2 |
127 |
127 |
集合竞价 |
| 09:25:00 |
8.19 |
216 |
216 |
集合竞价 |
| 09:25:03 |
8.21 |
485 |
701 |
买入 |
| 09:30:03 |
8.13 |
407 |
1108 |
卖出 |
| 09:30:06 |
8.13 |
239 |
1347 |
买入 |
| 09:30:09 |
8.12 |
279 |
1626 |
卖出 |
| 09:30:12 |
8.13 |
279 |
1905 |
买入 |
| 09:30:15 |
8.13 |
225 |
2130 |
卖出 |
| 09:30:18 |
8.13 |
166 |
2296 |
买入 |
| 09:30:21 |
8.1 |
120 |
2416 |
卖出 |
| 09:30:24 |
8.13 |
564 |
2980 |
买入 |
| 09:30:27 |
8.13 |
84 |
3064 |
买入 |
| 09:30:30 |
8.11 |
135 |
3199 |
卖出 |
| 09:30:33 |
8.13 |
81 |
3280 |
买入 |
| 09:30:36 |
8.13 |
13 |
3293 |
卖出 |
| 09:30:39 |
8.15 |
82 |
3375 |
买入 |
| 09:30:42 |
8.13 |
21 |
3396 |
卖出 |
| 09:30:45 |
8.13 |
68 |
3464 |
卖出 |
| 09:30:48 |
8.16 |
43 |
3507 |
买入 |
| 09:30:51 |
8.16 |
25 |
3532 |
卖出 |
| 09:30:54 |
8.16 |
81 |
3613 |
买入 |
| 09:30:57 |
8.15 |
78 |
3691 |
卖出 |
| 09:31:00 |
8.17 |
63 |
3754 |
买入 |
| 09:31:03 |
8.17 |
70 |
3824 |
卖出 |
| 09:31:06 |
8.17 |
8 |
3832 |
卖出 |
| 09:31:09 |
8.2 |
637 |
4469 |
买入 |
| 09:31:12 |
8.22 |
774 |
5243 |
买入 |
| 09:31:15 |
8.23 |
35 |
5278 |
买入 |
| 09:31:18 |
8.24 |
203 |
5481 |
买入 |
| 09:31:21 |
8.24 |
109 |
5590 |
买入 |
| 09:31:24 |
8.25 |
84 |
5674 |
买入 |
| 09:31:27 |
8.24 |
131 |
5805 |
卖出 |
| 09:31:30 |
8.24 |
179 |
5984 |
买入 |
| 09:31:33 |
8.24 |
102 |
6086 |
卖出 |
| 09:31:36 |
8.24 |
141 |
6227 |
买入 |
| 09:31:39 |
8.24 |
68 |
6295 |
买入 |
| 09:31:42 |
8.22 |
43 |
6338 |
卖出 |
| 09:31:45 |
8.24 |
11 |
6349 |
买入 |
| 09:31:48 |
8.24 |
8 |
6357 |
买入 |
| 09:31:51 |
8.23 |
14 |
6371 |
卖出 |
| 09:31:57 |
8.25 |
132 |
6503 |
买入 |
| 09:32:00 |
8.27 |
115 |
6618 |
买入 |
| 09:32:03 |
8.27 |
13 |
6631 |
卖出 |
| 09:32:06 |
8.28 |
97 |
6728 |
买入 |
| 09:32:09 |
8.3 |
486 |
7214 |
买入 |
| 09:32:12 |
8.3 |
45 |
7259 |
买入 |
| 09:32:15 |
8.3 |
25 |
7284 |
卖出 |
| 09:32:18 |
8.3 |
153 |
7437 |
卖出 |
| 09:32:21 |
8.3 |
90 |
7527 |
买入 |
| 09:32:24 |
8.29 |
163 |
7690 |
卖出 |
| 09:32:27 |
8.27 |
27 |
7717 |
卖出 |
| 09:32:30 |
8.27 |
34 |
7751 |
买入 |
| 09:32:33 |
8.27 |
1 |
7752 |
买入 |
| 09:32:36 |
8.28 |
44 |
7796 |
买入 |
| 09:32:39 |
8.29 |
12 |
7808 |
买入 |
| 09:32:42 |
8.29 |
2 |
7810 |
买入 |
| 09:32:45 |
8.27 |
21 |
7831 |
卖出 |
| 09:32:48 |
8.28 |
20 |
7851 |
买入 |
| 09:32:51 |
8.27 |
45 |
7896 |
卖出 |
| 09:32:54 |
8.26 |
73 |
7969 |
卖出 |
| 09:32:57 |
8.27 |
40 |
8009 |
买入 |
| 09:33:00 |
8.27 |
1 |
8010 |
买入 |
| 09:33:03 |
8.28 |
82 |
8092 |
买入 |
| 09:33:06 |
8.26 |
64 |
8156 |
卖出 |
| 09:33:09 |
8.26 |
44 |
8200 |
卖出 |
| 09:33:12 |
8.27 |
20 |
8220 |
买入 |
| 09:33:15 |
8.25 |
42 |
8262 |
卖出 |
| 09:33:18 |
8.26 |
4 |
8266 |
买入 |
| 09:33:21 |
8.26 |
23 |
8289 |
卖出 |
| 09:33:24 |
8.26 |
12 |
8301 |
卖出 |
| 09:33:27 |
8.26 |
59 |
8360 |
买入 |
| 09:33:30 |
8.26 |
36 |
8396 |
买入 |
| 09:33:33 |
8.25 |
14 |
8410 |
卖出 |
| 09:33:36 |
8.25 |
3 |
8413 |
买入 |
| 09:33:39 |
8.25 |
36 |
8449 |
买入 |
| 09:33:42 |
8.25 |
2 |
8451 |
卖出 |
| 09:33:45 |
8.25 |
1 |
8452 |
卖出 |
| 09:33:48 |
8.25 |
80 |
8532 |
卖出 |
| 09:33:51 |
8.26 |
43 |
8575 |
卖出 |
| 09:33:54 |
8.27 |
20 |
8595 |
买入 |
| 09:34:00 |
8.27 |
2 |
8597 |
买入 |
| 09:34:09 |
8.29 |
35 |
8632 |
买入 |
| 09:34:12 |
8.26 |
31 |
8663 |
卖出 |
| 09:34:15 |
8.26 |
30 |
8693 |
卖出 |
| 09:34:18 |
8.27 |
101 |
8794 |
买入 |
| 09:34:21 |
8.25 |
3 |
8797 |
卖出 |
| 09:34:24 |
8.25 |
25 |
8822 |
买入 |
| 09:34:27 |
8.25 |
2 |
8824 |
卖出 |
| 09:34:30 |
8.25 |
4 |
8828 |
卖出 |
| 09:34:33 |
8.23 |
231 |
9059 |
卖出 |
| 09:34:36 |
8.23 |
25 |
9084 |
卖出 |
| 09:34:39 |
8.23 |
39 |
9123 |
卖出 |
| 09:34:45 |
8.23 |
68 |
9191 |
买入 |
| 09:34:48 |
8.21 |
216 |
9407 |
卖出 |
| 09:34:51 |
8.21 |
47 |
9454 |
买入 |
| 09:34:54 |
8.22 |
34 |
9488 |
买入 |
| 09:35:00 |
8.23 |
26 |
9514 |
买入 |
| 09:35:03 |
8.21 |
29 |
9543 |
卖出 |
| 09:35:06 |
8.21 |
8 |
9551 |
卖出 |
| 09:35:09 |
8.21 |
16 |
9567 |
买入 |
| 09:35:12 |
8.2 |
91 |
9658 |
卖出 |
| 09:35:15 |
8.2 |
22 |
9680 |
卖出 |
| 09:35:18 |
8.2 |
146 |
9826 |
卖出 |
| 09:35:21 |
8.2 |
22 |
9848 |
买入 |
| 09:35:24 |
8.21 |
143 |
9991 |
买入 |
| 09:35:27 |
8.2 |
55 |
10046 |
卖出 |
| 09:35:30 |
8.2 |
14 |
10060 |
卖出 |
| 09:35:33 |
8.21 |
3 |
10063 |
买入 |
| 09:35:36 |
8.2 |
40 |
10103 |
卖出 |
| 09:35:39 |
8.21 |
1 |
10104 |
买入 |
| 09:35:42 |
8.2 |
136 |
10240 |
卖出 |
| 09:35:45 |
8.19 |
23 |
10263 |
卖出 |
| 09:35:48 |
8.19 |
64 |
10327 |
卖出 |
| 09:35:51 |
8.19 |
41 |
10368 |
卖出 |
| 09:35:54 |
8.19 |
11 |
10379 |
卖出 |
| 09:35:57 |
8.18 |
65 |
10444 |
卖出 |
| 09:36:00 |
8.17 |
49 |
10493 |
卖出 |
| 09:36:03 |
8.18 |
41 |
10534 |
买入 |
| 09:36:06 |
8.17 |
11 |
10545 |
卖出 |
| 09:36:09 |
8.17 |
267 |
10812 |
买入 |
| 09:36:12 |
8.19 |
119 |
10931 |
买入 |
| 09:36:15 |
8.19 |
77 |
11008 |
买入 |
| 09:36:18 |
8.22 |
447 |
11455 |
买入 |
| 09:36:21 |
8.19 |
51 |
11506 |
卖出 |
| 09:36:27 |
8.23 |
201 |
11707 |
买入 |
| 09:36:30 |
8.23 |
4 |
11711 |
卖出 |
| 09:36:33 |
8.23 |
81 |
11792 |
卖出 |
| 09:36:36 |
8.25 |
28 |
11820 |
买入 |
| 09:36:42 |
8.25 |
5 |
11825 |
买入 |
| 09:36:45 |
8.24 |
29 |
11854 |
卖出 |
| 09:36:48 |
8.24 |
11 |
11865 |
买入 |
| 09:36:51 |
8.25 |
7 |
11872 |
买入 |
| 09:36:54 |
8.25 |
5 |
11877 |
买入 |
| 09:36:57 |
8.25 |
4 |
11881 |
买入 |
| 09:37:00 |
8.26 |
1 |
11882 |
买入 |
| 09:37:03 |
8.25 |
8 |
11890 |
卖出 |
| 09:37:06 |
8.26 |
9 |
11899 |
买入 |
| 09:37:09 |
8.26 |
8 |
11907 |
买入 |
| 09:37:12 |
8.28 |
63 |
11970 |
买入 |
| 09:37:15 |
8.27 |
21 |
11991 |
卖出 |
| 09:37:18 |
8.28 |
210 |
12201 |
买入 |
| 09:37:21 |
8.27 |
60 |
12261 |
卖出 |
| 09:37:24 |
8.26 |
35 |
12296 |
卖出 |
| 09:37:27 |
8.26 |
6 |
12302 |
卖出 |
| 09:37:30 |
8.26 |
10 |
12312 |
卖出 |
| 09:37:33 |
8.27 |
54 |
12366 |
买入 |
| 09:37:36 |
8.27 |
105 |
12471 |
买入 |
| 09:37:42 |
8.27 |
21 |
12492 |
卖出 |
| 09:37:45 |
8.27 |
8 |
12500 |
卖出 |
| 09:37:48 |
8.27 |
16 |
12516 |
卖出 |
| 09:37:51 |
8.27 |
74 |
12590 |
卖出 |
| 09:37:54 |
8.27 |
146 |
12736 |
卖出 |
| 09:37:57 |
8.27 |
6 |
12742 |
卖出 |
| 09:38:00 |
8.26 |
47 |
12789 |
卖出 |
| 09:38:03 |
8.27 |
51 |
12840 |
买入 |
| 09:38:06 |
8.29 |
302 |
13142 |
买入 |
| 09:38:09 |
8.26 |
10 |
13152 |
卖出 |
| 09:38:12 |
8.27 |
15 |
13167 |
卖出 |
| 09:38:15 |
8.28 |
2 |
13169 |
买入 |
| 09:38:21 |
8.29 |
1 |
13170 |
买入 |
| 09:38:24 |
8.28 |
17 |
13187 |
卖出 |
| 09:38:27 |
8.28 |
136 |
13323 |
买入 |
| 09:38:30 |
8.28 |
25 |
13348 |
买入 |
| 09:38:33 |
8.28 |
1 |
13349 |
买入 |
| 09:38:36 |
8.28 |
72 |
13421 |
买入 |
| 09:38:42 |
8.29 |
12 |
13433 |
买入 |
| 09:38:45 |
8.29 |
13 |
13446 |
买入 |
| 09:38:48 |
8.3 |
5 |
13451 |
买入 |
| 09:38:51 |
8.28 |
40 |
13491 |
卖出 |
| 09:38:54 |
8.3 |
242 |
13733 |
买入 |
| 09:38:57 |
8.31 |
16 |
13749 |
买入 |
| 09:39:00 |
8.31 |
24 |
13773 |
卖出 |
| 09:39:03 |
8.31 |
36 |
13809 |
买入 |
| 09:39:09 |
8.3 |
2 |
13811 |
卖出 |
| 09:39:12 |
8.31 |
164 |
13975 |
买入 |
| 09:39:15 |
8.31 |
2 |
13977 |
买入 |
| 09:39:18 |
8.32 |
44 |
14021 |
买入 |
| 09:39:21 |
8.31 |
23 |
14044 |
卖出 |
| 09:39:24 |
8.31 |
21 |
14065 |
卖出 |
| 09:39:27 |
8.31 |
114 |
14179 |
卖出 |
| 09:39:30 |
8.31 |
47 |
14226 |
买入 |
| 09:39:33 |
8.31 |
179 |
14405 |
买入 |
| 09:39:36 |
8.32 |
25 |
14430 |
买入 |
| 09:39:39 |
8.32 |
4 |
14434 |
买入 |
| 09:39:42 |
8.32 |
2 |
14436 |
买入 |
| 09:39:45 |
8.32 |
2 |
14438 |
买入 |
| 09:39:51 |
8.31 |
1 |
14439 |
卖出 |
| 09:39:54 |
8.31 |
62 |
14501 |
卖出 |
| 09:39:57 |
8.3 |
2 |
14503 |
卖出 |
| 09:40:00 |
8.31 |
10 |
14513 |
买入 |
| 09:40:03 |
8.31 |
6 |
14519 |
买入 |
| 09:40:09 |
8.3 |
4 |
14523 |
卖出 |
| 09:40:15 |
8.31 |
108 |
14631 |
买入 |
| 09:40:18 |
8.31 |
2 |
14633 |
卖出 |
| 09:40:21 |
8.31 |
2 |
14635 |
买入 |
| 09:40:24 |
8.31 |
17 |
14652 |
买入 |
| 09:40:27 |
8.3 |
38 |
14690 |
卖出 |
| 09:40:30 |
8.3 |
2 |
14692 |
买入 |
| 09:40:33 |
8.3 |
6 |
14698 |
买入 |
| 09:40:42 |
8.31 |
9 |
14707 |
买入 |
| 09:40:45 |
8.31 |
33 |
14740 |
买入 |
| 09:40:48 |
8.32 |
13 |
14753 |
买入 |
| 09:40:51 |
8.32 |
17 |
14770 |
买入 |
| 09:40:54 |
8.31 |
15 |
14785 |
卖出 |
| 09:40:57 |
8.3 |
128 |
14913 |
卖出 |
| 09:41:00 |
8.31 |
20 |
14933 |
买入 |
| 09:41:03 |
8.3 |
1 |
14934 |
买入 |
| 09:41:12 |
8.31 |
40 |
14974 |
买入 |
| 09:41:15 |
8.31 |
4 |
14978 |
买入 |
| 09:41:21 |
8.31 |
11 |
14989 |
买入 |
| 09:41:27 |
8.3 |
29 |
15018 |
卖出 |
| 09:41:30 |
8.31 |
2 |
15020 |
买入 |
| 09:41:36 |
8.31 |
1 |
15021 |
卖出 |
| 09:41:39 |
8.32 |
2 |
15023 |
买入 |
| 09:41:48 |
8.32 |
52 |
15075 |
买入 |
| 09:41:51 |
8.32 |
28 |
15103 |
买入 |
| 09:41:54 |
8.31 |
101 |
15204 |
卖出 |
| 09:41:57 |
8.31 |
4 |
15208 |
卖出 |
| 09:42:00 |
8.33 |
17 |
15225 |
买入 |
| 09:42:06 |
8.33 |
4 |
15229 |
买入 |
| 09:42:09 |
8.33 |
28 |
15257 |
买入 |
| 09:42:12 |
8.34 |
4 |
15261 |
买入 |
| 09:42:18 |
8.35 |
10 |
15271 |
买入 |
| 09:42:21 |
8.34 |
2 |
15273 |
卖出 |
| 09:42:24 |
8.34 |
33 |
15306 |
卖出 |
| 09:42:27 |
8.34 |
96 |
15402 |
买入 |
| 09:42:30 |
8.34 |
6 |
15408 |
买入 |
| 09:42:33 |
8.33 |
2 |
15410 |
卖出 |
| 09:42:36 |
8.34 |
76 |
15486 |
买入 |
| 09:42:39 |
8.34 |
16 |
15502 |
卖出 |
| 09:42:42 |
8.34 |
11 |
15513 |
卖出 |
| 09:42:45 |
8.34 |
13 |
15526 |
卖出 |
| 09:42:48 |
8.34 |
8 |
15534 |
卖出 |
| 09:42:51 |
8.34 |
18 |
15552 |
卖出 |
| 09:42:54 |
8.35 |
1 |
15553 |
买入 |
| 09:42:57 |
8.35 |
22 |
15575 |
买入 |
| 09:43:00 |
8.35 |
4 |
15579 |
买入 |
| 09:43:03 |
8.35 |
45 |
15624 |
卖出 |
| 09:43:06 |
8.35 |
72 |
15696 |
卖出 |
| 09:43:09 |
8.35 |
1 |
15697 |
卖出 |
| 09:43:12 |
8.35 |
2 |
15699 |
卖出 |
| 09:43:15 |
8.36 |
3 |
15702 |
买入 |
| 09:43:21 |
8.36 |
77 |
15779 |
买入 |
| 09:43:24 |
8.35 |
33 |
15812 |
卖出 |
| 09:43:27 |
8.35 |
217 |
16029 |
卖出 |
| 09:43:30 |
8.35 |
216 |
16245 |
卖出 |
| 09:43:33 |
8.34 |
965 |
17210 |
卖出 |
| 09:43:36 |
8.32 |
195 |
17405 |
卖出 |
| 09:43:39 |
8.32 |
10 |
17415 |
卖出 |
| 09:43:42 |
8.32 |
6 |
17421 |
卖出 |
| 09:43:45 |
8.31 |
138 |
17559 |
卖出 |
| 09:43:48 |
8.34 |
346 |
17905 |
买入 |
| 09:43:51 |
8.34 |
1 |
17906 |
买入 |
| 09:43:54 |
8.34 |
9 |
17915 |
买入 |
| 09:43:57 |
8.34 |
2 |
17917 |
买入 |
| 09:44:06 |
8.34 |
20 |
17937 |
买入 |
| 09:44:09 |
8.34 |
24 |
17961 |
买入 |
| 09:44:12 |
8.34 |
19 |
17980 |
买入 |
| 09:44:15 |
8.34 |
42 |
18022 |
买入 |
| 09:44:18 |
8.33 |
13 |
18035 |
卖出 |
| 09:44:21 |
8.33 |
39 |
18074 |
卖出 |
| 09:44:24 |
8.33 |
39 |
18113 |
卖出 |
| 09:44:27 |
8.34 |
13 |
18126 |
买入 |
| 09:44:30 |
8.32 |
97 |
18223 |
卖出 |
| 09:44:33 |
8.32 |
86 |
18309 |
卖出 |
| 09:44:36 |
8.32 |
3 |
18312 |
卖出 |
| 09:44:42 |
8.33 |
49 |
18361 |
买入 |
| 09:44:45 |
8.32 |
13 |
18374 |
卖出 |
| 09:44:51 |
8.32 |
7 |
18381 |
卖出 |
| 09:44:54 |
8.32 |
27 |
18408 |
卖出 |
| 09:44:57 |
8.33 |
36 |
18444 |
买入 |
| 09:45:00 |
8.33 |
1 |
18445 |
买入 |
| 09:45:03 |
8.32 |
87 |
18532 |
卖出 |
| 09:45:09 |
8.32 |
6 |
18538 |
卖出 |
| 09:45:12 |
8.33 |
11 |
18549 |
买入 |
| 09:45:15 |
8.32 |
4 |
18553 |
卖出 |