横河精密[300539]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
6.84 |
13 |
13 |
集合竞价 |
| 09:20:03 |
6.84 |
13 |
13 |
集合竞价 |
| 09:22:09 |
6.84 |
13 |
13 |
集合竞价 |
| 09:24:15 |
6.83 |
13 |
13 |
集合竞价 |
| 09:24:33 |
6.82 |
13 |
13 |
集合竞价 |
| 09:24:42 |
6.77 |
66 |
66 |
集合竞价 |
| 09:25:00 |
6.76 |
83 |
83 |
集合竞价 |
| 09:25:03 |
6.7 |
83 |
166 |
买入 |
| 09:30:03 |
6.75 |
6 |
172 |
买入 |
| 09:30:06 |
6.7 |
49 |
221 |
卖出 |
| 09:30:09 |
6.7 |
72 |
293 |
卖出 |
| 09:30:12 |
6.7 |
91 |
384 |
卖出 |
| 09:30:15 |
6.72 |
5 |
389 |
买入 |
| 09:30:18 |
6.67 |
3 |
392 |
卖出 |
| 09:30:30 |
6.66 |
40 |
432 |
卖出 |
| 09:30:33 |
6.68 |
7 |
439 |
买入 |
| 09:30:36 |
6.68 |
1 |
440 |
卖出 |
| 09:30:39 |
6.67 |
7 |
447 |
卖出 |
| 09:30:54 |
6.67 |
8 |
455 |
卖出 |
| 09:30:57 |
6.69 |
1 |
456 |
买入 |
| 09:31:03 |
6.69 |
3 |
459 |
买入 |
| 09:31:06 |
6.69 |
15 |
474 |
买入 |
| 09:31:09 |
6.75 |
8 |
482 |
买入 |
| 09:31:30 |
6.72 |
1 |
483 |
买入 |
| 09:31:33 |
6.72 |
10 |
493 |
卖出 |
| 09:31:39 |
6.72 |
10 |
503 |
买入 |
| 09:31:48 |
6.71 |
1 |
504 |
卖出 |
| 09:31:57 |
6.71 |
31 |
535 |
买入 |
| 09:32:03 |
6.7 |
10 |
545 |
卖出 |
| 09:32:06 |
6.71 |
1 |
546 |
买入 |
| 09:32:12 |
6.71 |
19 |
565 |
卖出 |
| 09:32:15 |
6.68 |
119 |
684 |
卖出 |
| 09:32:24 |
6.7 |
10 |
694 |
买入 |
| 09:32:33 |
6.7 |
10 |
704 |
买入 |
| 09:32:36 |
6.7 |
11 |
715 |
买入 |
| 09:32:39 |
6.7 |
19 |
734 |
买入 |
| 09:33:00 |
6.72 |
1 |
735 |
买入 |
| 09:33:03 |
6.7 |
44 |
779 |
卖出 |
| 09:33:06 |
6.72 |
10 |
789 |
买入 |
| 09:33:09 |
6.72 |
72 |
861 |
买入 |
| 09:33:12 |
6.73 |
11 |
872 |
买入 |
| 09:33:15 |
6.73 |
2 |
874 |
卖出 |
| 09:33:21 |
6.73 |
1 |
875 |
卖出 |
| 09:33:33 |
6.74 |
1 |
876 |
卖出 |
| 09:33:36 |
6.74 |
1 |
877 |
卖出 |
| 09:33:39 |
6.73 |
50 |
927 |
卖出 |
| 09:33:48 |
6.73 |
34 |
961 |
卖出 |
| 09:33:54 |
6.73 |
10 |
971 |
买入 |
| 09:34:06 |
6.73 |
2 |
973 |
卖出 |
| 09:34:09 |
6.73 |
2 |
975 |
卖出 |
| 09:34:12 |
6.73 |
14 |
989 |
卖出 |
| 09:34:18 |
6.72 |
5 |
994 |
卖出 |
| 09:34:27 |
6.72 |
36 |
1030 |
卖出 |
| 09:34:51 |
6.71 |
40 |
1070 |
卖出 |
| 09:35:18 |
6.7 |
1 |
1071 |
卖出 |
| 09:35:21 |
6.71 |
93 |
1164 |
买入 |
| 09:35:30 |
6.71 |
7 |
1171 |
卖出 |
| 09:35:39 |
6.71 |
1 |
1172 |
买入 |
| 09:35:42 |
6.71 |
10 |
1182 |
买入 |
| 09:35:57 |
6.71 |
2 |
1184 |
买入 |
| 09:36:09 |
6.71 |
29 |
1213 |
买入 |
| 09:36:15 |
6.71 |
11 |
1224 |
买入 |
| 09:36:30 |
6.72 |
1 |
1225 |
买入 |
| 09:36:36 |
6.71 |
25 |
1250 |
卖出 |
| 09:37:09 |
6.74 |
2 |
1252 |
买入 |
| 09:37:21 |
6.73 |
8 |
1260 |
卖出 |
| 09:37:27 |
6.74 |
10 |
1270 |
买入 |
| 09:37:33 |
6.73 |
4 |
1274 |
卖出 |
| 09:37:36 |
6.74 |
2 |
1276 |
买入 |
| 09:37:45 |
6.74 |
26 |
1302 |
买入 |
| 09:37:51 |
6.74 |
22 |
1324 |
买入 |
| 09:37:57 |
6.74 |
37 |
1361 |
卖出 |
| 09:38:03 |
6.75 |
30 |
1391 |
买入 |
| 09:38:06 |
6.75 |
80 |
1471 |
买入 |
| 09:38:09 |
6.75 |
5 |
1476 |
卖出 |
| 09:38:12 |
6.75 |
10 |
1486 |
卖出 |
| 09:38:15 |
6.75 |
1 |
1487 |
卖出 |
| 09:38:27 |
6.77 |
1 |
1488 |
买入 |
| 09:38:33 |
6.77 |
3 |
1491 |
卖出 |
| 09:38:36 |
6.77 |
1 |
1492 |
卖出 |
| 09:38:39 |
6.77 |
18 |
1510 |
卖出 |
| 09:38:42 |
6.77 |
1 |
1511 |
卖出 |
| 09:38:48 |
6.77 |
18 |
1529 |
卖出 |
| 09:38:54 |
6.79 |
4 |
1533 |
买入 |
| 09:38:57 |
6.77 |
25 |
1558 |
卖出 |
| 09:39:03 |
6.77 |
10 |
1568 |
买入 |
| 09:39:09 |
6.76 |
80 |
1648 |
卖出 |
| 09:39:18 |
6.79 |
27 |
1675 |
买入 |
| 09:39:21 |
6.79 |
37 |
1712 |
买入 |
| 09:39:36 |
6.77 |
23 |
1735 |
卖出 |
| 09:39:39 |
6.77 |
27 |
1762 |
买入 |
| 09:40:00 |
6.77 |
29 |
1791 |
卖出 |
| 09:40:09 |
6.79 |
66 |
1857 |
买入 |
| 09:40:30 |
6.78 |
38 |
1895 |
卖出 |
| 09:40:51 |
6.79 |
0 |
1895 |
买入 |
| 09:40:54 |
6.79 |
57 |
1952 |
卖出 |
| 09:41:12 |
6.79 |
25 |
1977 |
买入 |
| 09:41:33 |
6.77 |
1 |
1978 |
卖出 |
| 09:41:54 |
6.77 |
48 |
2026 |
买入 |
| 09:42:09 |
6.79 |
7 |
2033 |
买入 |
| 09:42:12 |
6.79 |
1 |
2034 |
买入 |
| 09:42:15 |
6.78 |
1 |
2035 |
卖出 |
| 09:42:27 |
6.77 |
25 |
2060 |
卖出 |
| 09:42:45 |
6.78 |
6 |
2066 |
卖出 |
| 09:43:18 |
6.8 |
294 |
2360 |
买入 |
| 09:43:39 |
6.8 |
1 |
2361 |
卖出 |
| 09:43:51 |
6.81 |
3 |
2364 |
买入 |
| 09:44:21 |
6.81 |
61 |
2425 |
买入 |
| 09:44:24 |
6.8 |
1 |
2426 |
卖出 |
| 09:44:30 |
6.8 |
1 |
2427 |
卖出 |
| 09:44:45 |
6.8 |
5 |
2432 |
买入 |
| 09:46:00 |
6.8 |
2 |
2434 |
买入 |
| 09:46:06 |
6.79 |
16 |
2450 |
卖出 |
| 09:46:18 |
6.8 |
1 |
2451 |
买入 |
| 09:46:33 |
6.8 |
2 |
2453 |
买入 |
| 09:46:39 |
6.81 |
77 |
2530 |
买入 |
| 09:47:45 |
6.8 |
68 |
2598 |
卖出 |
| 09:47:48 |
6.81 |
69 |
2667 |
买入 |
| 09:47:54 |
6.81 |
1 |
2668 |
买入 |
| 09:49:03 |
6.8 |
100 |
2768 |
卖出 |
| 09:49:27 |
6.8 |
3 |
2771 |
卖出 |
| 09:49:42 |
6.8 |
25 |
2796 |
卖出 |
| 09:49:45 |
6.8 |
1 |
2797 |
卖出 |
| 09:49:48 |
6.8 |
2 |
2799 |
卖出 |
| 09:49:54 |
6.8 |
24 |
2823 |
卖出 |
| 09:49:57 |
6.8 |
2 |
2825 |
卖出 |
| 09:50:00 |
6.8 |
2 |
2827 |
卖出 |
| 09:50:03 |
6.81 |
1 |
2828 |
买入 |
| 09:50:06 |
6.81 |
1 |
2829 |
买入 |
| 09:50:21 |
6.83 |
138 |
2967 |
买入 |
| 09:50:33 |
6.83 |
1 |
2968 |
买入 |
| 09:50:48 |
6.82 |
21 |
2989 |
卖出 |
| 09:50:57 |
6.83 |
185 |
3174 |
买入 |
| 09:51:00 |
6.84 |
1 |
3175 |
买入 |
| 09:51:12 |
6.83 |
12 |
3187 |
卖出 |
| 09:51:15 |
6.82 |
9 |
3196 |
卖出 |
| 09:51:24 |
6.82 |
4 |
3200 |
卖出 |
| 09:51:39 |
6.81 |
1 |
3201 |
买入 |
| 09:52:18 |
6.82 |
13 |
3214 |
买入 |
| 09:52:24 |
6.82 |
136 |
3350 |
买入 |
| 09:52:48 |
6.84 |
1 |
3351 |
买入 |
| 09:53:00 |
6.84 |
5 |
3356 |
买入 |
| 09:53:09 |
6.83 |
1 |
3357 |
卖出 |
| 09:53:27 |
6.83 |
2 |
3359 |
卖出 |
| 09:53:42 |
6.83 |
1 |
3360 |
买入 |
| 09:53:45 |
6.83 |
4 |
3364 |
买入 |
| 09:54:06 |
6.84 |
23 |
3387 |
买入 |
| 09:54:12 |
6.83 |
14 |
3401 |
卖出 |
| 09:54:39 |
6.84 |
1 |
3402 |
买入 |
| 09:55:03 |
6.84 |
1 |
3403 |
买入 |
| 09:55:24 |
6.83 |
28 |
3431 |
卖出 |
| 09:55:27 |
6.84 |
2 |
3433 |
买入 |
| 09:55:30 |
6.84 |
1 |
3434 |
买入 |
| 09:56:00 |
6.84 |
1 |
3435 |
买入 |
| 09:56:21 |
6.84 |
11 |
3446 |
买入 |
| 09:56:24 |
6.83 |
89 |
3535 |
卖出 |
| 09:56:36 |
6.83 |
1 |
3536 |
买入 |
| 09:56:57 |
6.83 |
1 |
3537 |
买入 |
| 09:57:12 |
6.82 |
67 |
3604 |
卖出 |
| 09:57:30 |
6.82 |
1 |
3605 |
买入 |
| 09:57:51 |
6.82 |
30 |
3635 |
买入 |
| 09:58:15 |
6.82 |
1 |
3636 |
买入 |
| 09:58:36 |
6.81 |
2 |
3638 |
卖出 |
| 09:58:39 |
6.82 |
1 |
3639 |
买入 |
| 09:59:09 |
6.83 |
1 |
3640 |
买入 |
| 09:59:33 |
6.83 |
1 |
3641 |
买入 |
| 09:59:42 |
6.82 |
1 |
3642 |
卖出 |
| 10:00:15 |
6.83 |
1 |
3643 |
买入 |
| 10:00:18 |
6.83 |
26 |
3669 |
买入 |
| 10:00:21 |
6.83 |
10 |
3679 |
买入 |
| 10:00:30 |
6.83 |
1 |
3680 |
买入 |
| 10:00:48 |
6.82 |
73 |
3753 |
卖出 |
| 10:00:57 |
6.83 |
1 |
3754 |
买入 |
| 10:01:06 |
6.83 |
5 |
3759 |
买入 |
| 10:01:09 |
6.83 |
22 |
3781 |
买入 |
| 10:01:12 |
6.84 |
31 |
3812 |
买入 |
| 10:01:15 |
6.85 |
29 |
3841 |
买入 |
| 10:01:18 |
6.85 |
7 |
3848 |
买入 |
| 10:01:21 |
6.85 |
5 |
3853 |
买入 |
| 10:01:24 |
6.85 |
4 |
3857 |
买入 |
| 10:01:27 |
6.85 |
10 |
3867 |
买入 |
| 10:01:30 |
6.85 |
2 |
3869 |
卖出 |
| 10:01:48 |
6.88 |
1 |
3870 |
买入 |
| 10:01:51 |
6.86 |
5 |
3875 |
卖出 |
| 10:02:21 |
6.86 |
64 |
3939 |
卖出 |
| 10:02:33 |
6.86 |
6 |
3945 |
卖出 |
| 10:02:45 |
6.86 |
49 |
3994 |
卖出 |
| 10:02:51 |
6.85 |
8 |
4002 |
卖出 |
| 10:02:54 |
6.85 |
1 |
4003 |
买入 |
| 10:03:15 |
6.83 |
3 |
4006 |
卖出 |
| 10:03:21 |
6.83 |
3 |
4009 |
卖出 |
| 10:03:24 |
6.83 |
1 |
4010 |
卖出 |
| 10:03:27 |
6.83 |
2 |
4012 |
卖出 |
| 10:03:30 |
6.84 |
15 |
4027 |
买入 |
| 10:03:48 |
6.85 |
1 |
4028 |
买入 |
| 10:03:51 |
6.84 |
1 |
4029 |
卖出 |
| 10:03:57 |
6.84 |
2 |
4031 |
卖出 |
| 10:04:06 |
6.83 |
38 |
4069 |
卖出 |
| 10:04:09 |
6.83 |
1 |
4070 |
卖出 |
| 10:04:12 |
6.84 |
1 |
4071 |
买入 |
| 10:04:15 |
6.84 |
1 |
4072 |
买入 |
| 10:04:21 |
6.85 |
1 |
4073 |
买入 |
| 10:04:30 |
6.84 |
1 |
4074 |
卖出 |
| 10:04:48 |
6.84 |
1 |
4075 |
卖出 |
| 10:05:24 |
6.84 |
2 |
4077 |
卖出 |
| 10:05:54 |
6.84 |
1 |
4078 |
买入 |
| 10:06:18 |
6.84 |
1 |
4079 |
买入 |
| 10:06:33 |
6.83 |
22 |
4101 |
卖出 |
| 10:06:39 |
6.84 |
10 |
4111 |
买入 |
| 10:06:45 |
6.84 |
1 |
4112 |
买入 |
| 10:07:09 |
6.84 |
101 |
4213 |
买入 |
| 10:07:12 |
6.83 |
2 |
4215 |
卖出 |
| 10:07:15 |
6.84 |
1 |
4216 |
买入 |
| 10:07:24 |
6.83 |
29 |
4245 |
卖出 |
| 10:08:12 |
6.83 |
2 |
4247 |
买入 |
| 10:08:33 |
6.83 |
1 |
4248 |
买入 |
| 10:08:51 |
6.83 |
15 |
4263 |
买入 |
| 10:08:57 |
6.83 |
1 |
4264 |
买入 |
| 10:09:18 |
6.82 |
6 |
4270 |
卖出 |
| 10:09:27 |
6.83 |
2 |
4272 |
买入 |
| 10:09:30 |
6.83 |
1 |
4273 |
买入 |
| 10:10:09 |
6.82 |
32 |
4305 |
卖出 |
| 10:10:36 |
6.81 |
47 |
4352 |
卖出 |
| 10:10:48 |
6.81 |
1 |
4353 |
卖出 |
| 10:11:24 |
6.81 |
10 |
4363 |
卖出 |
| 10:12:00 |
6.8 |
20 |
4383 |
卖出 |
| 10:12:30 |
6.81 |
1 |
4384 |
买入 |
| 10:14:27 |
6.81 |
40 |
4424 |
买入 |
| 10:14:30 |
6.81 |
1 |
4425 |
买入 |
| 10:15:06 |
6.81 |
1 |
4426 |
买入 |
| 10:15:15 |
6.81 |
1 |
4427 |
买入 |
| 10:15:30 |
6.81 |
1 |
4428 |
买入 |
| 10:15:36 |
6.8 |
1 |
4429 |
卖出 |
| 10:15:51 |
6.81 |
5 |
4434 |
买入 |
| 10:16:03 |
6.81 |
1 |
4435 |
买入 |
| 10:16:06 |
6.81 |
17 |
4452 |
买入 |
| 10:16:09 |
6.8 |
12 |
4464 |
卖出 |
| 10:17:06 |
6.8 |
10 |
4474 |
卖出 |
| 10:17:09 |
6.8 |
166 |
4640 |
卖出 |
| 10:17:18 |
6.79 |
1 |
4641 |
卖出 |
| 10:17:54 |
6.79 |
30 |
4671 |
卖出 |
| 10:18:09 |
6.79 |
15 |
4686 |
卖出 |
| 10:18:12 |
6.8 |
1 |
4687 |
买入 |
| 10:18:30 |
6.8 |
1 |
4688 |
买入 |
| 10:19:12 |
6.79 |
100 |
4788 |
卖出 |
| 10:19:48 |
6.79 |
2 |
4790 |
卖出 |
| 10:21:30 |
6.79 |
49 |
4839 |
卖出 |
| 10:21:33 |
6.8 |
42 |
4881 |
买入 |
| 10:21:36 |
6.8 |
9 |
4890 |
买入 |
| 10:21:39 |
6.8 |
5 |
4895 |
买入 |
| 10:21:42 |
6.8 |
15 |
4910 |
买入 |
| 10:21:45 |
6.8 |
104 |
5014 |
买入 |
| 10:21:48 |
6.8 |
1 |
5015 |
买入 |
| 10:21:51 |
6.8 |
42 |
5057 |
买入 |
| 10:22:45 |
6.81 |
2 |
5059 |
买入 |
| 10:23:54 |
6.8 |
27 |
5086 |
卖出 |
| 10:23:57 |
6.81 |
1 |
5087 |
买入 |
| 10:24:12 |
6.8 |
29 |
5116 |
卖出 |
| 10:25:24 |
6.81 |
31 |
5147 |
买入 |
| 10:26:27 |
6.8 |
2 |
5149 |
卖出 |
| 10:28:00 |
6.81 |
210 |
5359 |
买入 |
| 10:29:18 |
6.79 |
130 |
5489 |
卖出 |
| 10:29:21 |
6.79 |
81 |
5570 |
买入 |
| 10:29:36 |
6.81 |
1 |
5571 |
买入 |
| 10:30:06 |
6.81 |
1 |
5572 |
买入 |
| 10:30:09 |
6.81 |
3 |
5575 |
买入 |
| 10:30:12 |
6.81 |
2 |
5577 |
买入 |
| 10:30:27 |
6.82 |
1 |
5578 |
买入 |
| 10:31:15 |
6.83 |
1 |
5579 |
买入 |
| 10:31:36 |
6.83 |
1 |
5580 |
买入 |
| 10:32:12 |
6.83 |
1 |
5581 |
买入 |
| 10:32:48 |
6.83 |
1 |
5582 |
买入 |
| 10:33:27 |
6.83 |
1 |
5583 |
买入 |
| 10:34:06 |
6.83 |
7 |
5590 |
买入 |
| 10:34:57 |
6.83 |
1 |
5591 |
买入 |
| 10:35:06 |
6.82 |
1 |
5592 |
卖出 |
| 10:35:30 |
6.8 |
7 |
5599 |
卖出 |
| 10:36:30 |
6.81 |
30 |
5629 |
卖出 |
| 10:37:36 |
6.8 |
2 |
5631 |
卖出 |
| 10:38:09 |
6.79 |
7 |
5638 |
卖出 |
| 10:38:12 |
6.79 |
1 |
5639 |
买入 |
| 10:38:21 |
6.78 |
10 |
5649 |
卖出 |
| 10:38:36 |
6.79 |
189 |
5838 |
买入 |
| 10:38:39 |
6.79 |
107 |
5945 |
买入 |
| 10:38:42 |
6.8 |
1 |
5946 |
卖出 |
| 10:38:45 |
6.8 |
1 |
5947 |
卖出 |
| 10:40:09 |
6.83 |
1 |
5948 |
买入 |
| 10:41:09 |
6.8 |
6 |
5954 |
卖出 |
| 10:42:42 |
6.8 |
2 |
5956 |
卖出 |
| 10:44:57 |
6.81 |
2 |
5958 |
买入 |
| 10:45:57 |
6.8 |
1 |
5959 |
卖出 |
| 10:46:00 |
6.8 |
1 |
5960 |
卖出 |
| 10:46:12 |
6.8 |
2 |
5962 |
卖出 |
| 10:47:51 |
6.8 |
3 |
5965 |
卖出 |
| 10:47:57 |
6.8 |
1 |
5966 |
买入 |
| 10:48:24 |
6.79 |
27 |
5993 |
卖出 |
| 10:48:36 |
6.79 |
1 |
5994 |
卖出 |
| 10:50:03 |
6.79 |
4 |
5998 |
卖出 |
| 10:50:06 |
6.79 |
2 |
6000 |
买入 |
| 10:53:09 |
6.79 |
52 |
6052 |
卖出 |