恒锋信息[300605]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.58 |
20 |
20 |
集合竞价 |
| 09:15:12 |
11.48 |
20 |
20 |
集合竞价 |
| 09:15:21 |
11.37 |
22 |
22 |
集合竞价 |
| 09:16:24 |
12.42 |
266 |
266 |
集合竞价 |
| 09:16:42 |
11.37 |
22 |
22 |
集合竞价 |
| 09:16:51 |
13.72 |
1249 |
1249 |
集合竞价 |
| 09:17:09 |
13.72 |
1271 |
1271 |
集合竞价 |
| 09:17:18 |
13.72 |
1293 |
1293 |
集合竞价 |
| 09:17:27 |
13.72 |
1382 |
1382 |
集合竞价 |
| 09:17:36 |
11.88 |
171 |
171 |
集合竞价 |
| 09:17:54 |
11.58 |
88 |
88 |
集合竞价 |
| 09:18:30 |
11.58 |
89 |
89 |
集合竞价 |
| 09:18:57 |
11.58 |
90 |
90 |
集合竞价 |
| 09:19:51 |
11.58 |
94 |
94 |
集合竞价 |
| 09:20:00 |
11.58 |
90 |
90 |
集合竞价 |
| 09:20:03 |
11.58 |
90 |
90 |
集合竞价 |
| 09:20:12 |
11.58 |
90 |
90 |
集合竞价 |
| 09:20:21 |
11.58 |
93 |
93 |
集合竞价 |
| 09:20:30 |
11.58 |
99 |
99 |
集合竞价 |
| 09:20:39 |
11.58 |
99 |
99 |
集合竞价 |
| 09:20:48 |
11.58 |
124 |
124 |
集合竞价 |
| 09:20:57 |
11.58 |
136 |
136 |
集合竞价 |
| 09:21:15 |
11.58 |
169 |
169 |
集合竞价 |
| 09:21:24 |
11.58 |
169 |
169 |
集合竞价 |
| 09:21:33 |
11.58 |
169 |
169 |
集合竞价 |
| 09:21:42 |
11.58 |
169 |
169 |
集合竞价 |
| 09:22:00 |
11.58 |
176 |
176 |
集合竞价 |
| 09:22:36 |
11.52 |
259 |
259 |
集合竞价 |
| 09:22:45 |
11.52 |
259 |
259 |
集合竞价 |
| 09:22:54 |
11.52 |
259 |
259 |
集合竞价 |
| 09:23:03 |
11.52 |
269 |
269 |
集合竞价 |
| 09:23:12 |
11.52 |
284 |
284 |
集合竞价 |
| 09:23:21 |
11.52 |
294 |
294 |
集合竞价 |
| 09:23:30 |
11.52 |
348 |
348 |
集合竞价 |
| 09:23:39 |
11.48 |
394 |
394 |
集合竞价 |
| 09:23:48 |
11.48 |
395 |
395 |
集合竞价 |
| 09:23:57 |
11.48 |
441 |
441 |
集合竞价 |
| 09:24:06 |
11.48 |
479 |
479 |
集合竞价 |
| 09:24:15 |
11.48 |
514 |
514 |
集合竞价 |
| 09:24:24 |
11.36 |
613 |
613 |
集合竞价 |
| 09:24:33 |
11.36 |
645 |
645 |
集合竞价 |
| 09:24:42 |
11.36 |
664 |
664 |
集合竞价 |
| 09:24:51 |
11.32 |
700 |
700 |
集合竞价 |
| 09:25:00 |
11.32 |
851 |
851 |
集合竞价 |
| 09:25:03 |
11.35 |
1387 |
2238 |
买入 |
| 09:30:03 |
11.28 |
605 |
2843 |
卖出 |
| 09:30:06 |
11.28 |
60 |
2903 |
买入 |
| 09:30:09 |
11.27 |
36 |
2939 |
卖出 |
| 09:30:12 |
11.28 |
243 |
3182 |
买入 |
| 09:30:15 |
11.25 |
111 |
3293 |
卖出 |
| 09:30:18 |
11.23 |
139 |
3432 |
卖出 |
| 09:30:21 |
11.21 |
117 |
3549 |
卖出 |
| 09:30:24 |
11.22 |
12 |
3561 |
买入 |
| 09:30:27 |
11.25 |
135 |
3696 |
买入 |
| 09:30:30 |
11.22 |
35 |
3731 |
卖出 |
| 09:30:33 |
11.25 |
23 |
3754 |
买入 |
| 09:30:36 |
11.24 |
183 |
3937 |
卖出 |
| 09:30:39 |
11.22 |
44 |
3981 |
买入 |
| 09:30:42 |
11.2 |
61 |
4042 |
卖出 |
| 09:30:45 |
11.22 |
253 |
4295 |
买入 |
| 09:30:48 |
11.22 |
128 |
4423 |
买入 |
| 09:30:51 |
11.23 |
217 |
4640 |
买入 |
| 09:30:54 |
11.23 |
121 |
4761 |
买入 |
| 09:30:57 |
11.25 |
39 |
4800 |
买入 |
| 09:31:00 |
11.26 |
42 |
4842 |
买入 |
| 09:31:03 |
11.26 |
40 |
4882 |
买入 |
| 09:31:06 |
11.26 |
56 |
4938 |
买入 |
| 09:31:09 |
11.28 |
162 |
5100 |
买入 |
| 09:31:12 |
11.26 |
18 |
5118 |
卖出 |
| 09:31:15 |
11.29 |
56 |
5174 |
买入 |
| 09:31:18 |
11.29 |
51 |
5225 |
卖出 |
| 09:31:21 |
11.3 |
73 |
5298 |
买入 |
| 09:31:24 |
11.31 |
146 |
5444 |
买入 |
| 09:31:27 |
11.3 |
211 |
5655 |
卖出 |
| 09:31:30 |
11.33 |
68 |
5723 |
买入 |
| 09:31:33 |
11.33 |
14 |
5737 |
卖出 |
| 09:31:36 |
11.31 |
103 |
5840 |
卖出 |
| 09:31:39 |
11.31 |
104 |
5944 |
卖出 |
| 09:31:42 |
11.31 |
188 |
6132 |
买入 |
| 09:31:45 |
11.28 |
120 |
6252 |
卖出 |
| 09:31:48 |
11.28 |
83 |
6335 |
卖出 |
| 09:31:51 |
11.28 |
47 |
6382 |
买入 |
| 09:31:54 |
11.27 |
14 |
6396 |
卖出 |
| 09:31:57 |
11.26 |
13 |
6409 |
卖出 |
| 09:32:00 |
11.27 |
38 |
6447 |
买入 |
| 09:32:03 |
11.27 |
98 |
6545 |
卖出 |
| 09:32:06 |
11.26 |
17 |
6562 |
卖出 |
| 09:32:09 |
11.27 |
32 |
6594 |
买入 |
| 09:32:12 |
11.26 |
5 |
6599 |
卖出 |
| 09:32:15 |
11.26 |
4 |
6603 |
卖出 |
| 09:32:18 |
11.27 |
76 |
6679 |
买入 |
| 09:32:21 |
11.29 |
23 |
6702 |
买入 |
| 09:32:24 |
11.28 |
18 |
6720 |
卖出 |
| 09:32:27 |
11.29 |
2 |
6722 |
买入 |
| 09:32:30 |
11.3 |
79 |
6801 |
买入 |
| 09:32:33 |
11.3 |
163 |
6964 |
卖出 |
| 09:32:36 |
11.32 |
60 |
7024 |
买入 |
| 09:32:39 |
11.31 |
3 |
7027 |
卖出 |
| 09:32:42 |
11.3 |
53 |
7080 |
卖出 |
| 09:32:45 |
11.34 |
99 |
7179 |
买入 |
| 09:32:48 |
11.35 |
21 |
7200 |
买入 |
| 09:32:51 |
11.33 |
29 |
7229 |
卖出 |
| 09:32:54 |
11.34 |
31 |
7260 |
买入 |
| 09:32:57 |
11.35 |
52 |
7312 |
买入 |
| 09:33:00 |
11.34 |
78 |
7390 |
卖出 |
| 09:33:03 |
11.34 |
58 |
7448 |
卖出 |
| 09:33:06 |
11.34 |
15 |
7463 |
买入 |
| 09:33:09 |
11.33 |
76 |
7539 |
卖出 |
| 09:33:12 |
11.33 |
13 |
7552 |
买入 |
| 09:33:15 |
11.33 |
3 |
7555 |
买入 |
| 09:33:18 |
11.33 |
52 |
7607 |
买入 |
| 09:33:21 |
11.33 |
2 |
7609 |
卖出 |
| 09:33:24 |
11.32 |
166 |
7775 |
卖出 |
| 09:33:27 |
11.34 |
31 |
7806 |
买入 |
| 09:33:30 |
11.32 |
4 |
7810 |
卖出 |
| 09:33:33 |
11.32 |
35 |
7845 |
买入 |
| 09:33:42 |
11.33 |
10 |
7855 |
买入 |
| 09:33:45 |
11.33 |
1 |
7856 |
买入 |
| 09:33:48 |
11.32 |
84 |
7940 |
卖出 |
| 09:33:51 |
11.32 |
27 |
7967 |
买入 |
| 09:33:54 |
11.31 |
240 |
8207 |
卖出 |
| 09:33:57 |
11.31 |
46 |
8253 |
买入 |
| 09:34:00 |
11.32 |
39 |
8292 |
买入 |
| 09:34:06 |
11.32 |
13 |
8305 |
买入 |
| 09:34:09 |
11.32 |
76 |
8381 |
买入 |
| 09:34:12 |
11.31 |
39 |
8420 |
卖出 |
| 09:34:15 |
11.31 |
7 |
8427 |
买入 |
| 09:34:18 |
11.3 |
120 |
8547 |
卖出 |
| 09:34:21 |
11.31 |
82 |
8629 |
买入 |
| 09:34:27 |
11.29 |
2 |
8631 |
买入 |
| 09:34:30 |
11.29 |
6 |
8637 |
买入 |
| 09:34:36 |
11.29 |
11 |
8648 |
买入 |
| 09:34:39 |
11.28 |
23 |
8671 |
卖出 |
| 09:34:45 |
11.28 |
22 |
8693 |
卖出 |
| 09:34:48 |
11.29 |
34 |
8727 |
买入 |
| 09:34:51 |
11.29 |
20 |
8747 |
卖出 |
| 09:34:54 |
11.28 |
8 |
8755 |
卖出 |
| 09:34:57 |
11.28 |
7 |
8762 |
买入 |
| 09:35:00 |
11.3 |
80 |
8842 |
买入 |
| 09:35:03 |
11.29 |
8 |
8850 |
卖出 |
| 09:35:06 |
11.28 |
4 |
8854 |
卖出 |
| 09:35:09 |
11.29 |
30 |
8884 |
买入 |
| 09:35:12 |
11.28 |
3 |
8887 |
卖出 |
| 09:35:15 |
11.28 |
40 |
8927 |
卖出 |
| 09:35:18 |
11.28 |
10 |
8937 |
卖出 |
| 09:35:21 |
11.28 |
27 |
8964 |
卖出 |
| 09:35:27 |
11.28 |
10 |
8974 |
买入 |
| 09:35:30 |
11.27 |
85 |
9059 |
卖出 |
| 09:35:33 |
11.28 |
73 |
9132 |
买入 |
| 09:35:36 |
11.28 |
13 |
9145 |
买入 |
| 09:35:39 |
11.29 |
5 |
9150 |
买入 |
| 09:35:42 |
11.29 |
10 |
9160 |
买入 |
| 09:35:45 |
11.27 |
1 |
9161 |
卖出 |
| 09:35:48 |
11.27 |
8 |
9169 |
买入 |
| 09:35:51 |
11.28 |
6 |
9175 |
买入 |
| 09:35:57 |
11.27 |
9 |
9184 |
卖出 |
| 09:36:00 |
11.27 |
250 |
9434 |
卖出 |
| 09:36:03 |
11.27 |
2 |
9436 |
卖出 |
| 09:36:06 |
11.27 |
35 |
9471 |
卖出 |
| 09:36:09 |
11.27 |
1 |
9472 |
买入 |
| 09:36:12 |
11.27 |
18 |
9490 |
买入 |
| 09:36:15 |
11.27 |
8 |
9498 |
买入 |
| 09:36:21 |
11.27 |
2 |
9500 |
买入 |
| 09:36:24 |
11.27 |
4 |
9504 |
买入 |
| 09:36:27 |
11.26 |
44 |
9548 |
卖出 |
| 09:36:30 |
11.26 |
151 |
9699 |
买入 |
| 09:36:33 |
11.26 |
12 |
9711 |
买入 |
| 09:36:39 |
11.29 |
469 |
10180 |
买入 |
| 09:36:42 |
11.25 |
35 |
10215 |
卖出 |
| 09:36:45 |
11.29 |
70 |
10285 |
买入 |
| 09:36:48 |
11.3 |
8 |
10293 |
买入 |
| 09:36:51 |
11.3 |
24 |
10317 |
买入 |
| 09:36:54 |
11.29 |
9 |
10326 |
卖出 |
| 09:36:57 |
11.3 |
6 |
10332 |
买入 |
| 09:37:00 |
11.3 |
37 |
10369 |
卖出 |
| 09:37:06 |
11.3 |
16 |
10385 |
买入 |
| 09:37:09 |
11.31 |
20 |
10405 |
买入 |
| 09:37:12 |
11.34 |
64 |
10469 |
买入 |
| 09:37:15 |
11.33 |
13 |
10482 |
卖出 |
| 09:37:18 |
11.34 |
22 |
10504 |
买入 |
| 09:37:21 |
11.35 |
97 |
10601 |
买入 |
| 09:37:24 |
11.35 |
15 |
10616 |
买入 |
| 09:37:27 |
11.35 |
19 |
10635 |
买入 |
| 09:37:30 |
11.32 |
43 |
10678 |
卖出 |
| 09:37:33 |
11.32 |
23 |
10701 |
卖出 |
| 09:37:36 |
11.35 |
52 |
10753 |
买入 |
| 09:37:39 |
11.35 |
31 |
10784 |
卖出 |
| 09:37:42 |
11.35 |
10 |
10794 |
卖出 |
| 09:37:45 |
11.35 |
4 |
10798 |
卖出 |
| 09:37:48 |
11.35 |
7 |
10805 |
卖出 |
| 09:37:51 |
11.37 |
16 |
10821 |
买入 |
| 09:37:54 |
11.37 |
3 |
10824 |
卖出 |
| 09:37:57 |
11.37 |
6 |
10830 |
买入 |
| 09:38:00 |
11.37 |
13 |
10843 |
买入 |
| 09:38:03 |
11.37 |
24 |
10867 |
买入 |
| 09:38:06 |
11.38 |
38 |
10905 |
买入 |
| 09:38:12 |
11.41 |
26 |
10931 |
买入 |
| 09:38:15 |
11.4 |
61 |
10992 |
卖出 |
| 09:38:18 |
11.4 |
117 |
11109 |
卖出 |
| 09:38:21 |
11.41 |
74 |
11183 |
买入 |
| 09:38:24 |
11.41 |
2 |
11185 |
买入 |
| 09:38:27 |
11.41 |
36 |
11221 |
卖出 |
| 09:38:30 |
11.42 |
11 |
11232 |
买入 |
| 09:38:33 |
11.41 |
63 |
11295 |
卖出 |
| 09:38:36 |
11.42 |
12 |
11307 |
买入 |
| 09:38:39 |
11.42 |
2 |
11309 |
卖出 |
| 09:38:42 |
11.42 |
33 |
11342 |
卖出 |
| 09:38:45 |
11.42 |
50 |
11392 |
卖出 |
| 09:38:48 |
11.43 |
33 |
11425 |
买入 |
| 09:38:51 |
11.42 |
83 |
11508 |
卖出 |
| 09:38:54 |
11.42 |
8 |
11516 |
卖出 |
| 09:38:57 |
11.41 |
11 |
11527 |
卖出 |
| 09:39:00 |
11.43 |
8 |
11535 |
买入 |
| 09:39:03 |
11.43 |
9 |
11544 |
卖出 |
| 09:39:06 |
11.43 |
10 |
11554 |
卖出 |
| 09:39:09 |
11.45 |
22 |
11576 |
买入 |
| 09:39:12 |
11.43 |
9 |
11585 |
卖出 |
| 09:39:15 |
11.43 |
93 |
11678 |
卖出 |
| 09:39:18 |
11.43 |
50 |
11728 |
买入 |
| 09:39:21 |
11.48 |
34 |
11762 |
买入 |
| 09:39:24 |
11.43 |
94 |
11856 |
卖出 |
| 09:39:27 |
11.45 |
6 |
11862 |
买入 |
| 09:39:33 |
11.45 |
41 |
11903 |
买入 |
| 09:39:36 |
11.47 |
12 |
11915 |
买入 |
| 09:39:39 |
11.47 |
37 |
11952 |
买入 |
| 09:39:42 |
11.46 |
2 |
11954 |
卖出 |
| 09:39:45 |
11.47 |
53 |
12007 |
买入 |
| 09:39:48 |
11.48 |
98 |
12105 |
买入 |
| 09:39:51 |
11.48 |
3 |
12108 |
买入 |
| 09:39:54 |
11.47 |
75 |
12183 |
卖出 |
| 09:39:57 |
11.48 |
6 |
12189 |
买入 |
| 09:40:00 |
11.49 |
3 |
12192 |
买入 |
| 09:40:03 |
11.49 |
16 |
12208 |
买入 |
| 09:40:06 |
11.5 |
42 |
12250 |
买入 |
| 09:40:09 |
11.5 |
53 |
12303 |
卖出 |
| 09:40:12 |
11.52 |
17 |
12320 |
买入 |
| 09:40:15 |
11.52 |
169 |
12489 |
买入 |
| 09:40:18 |
11.5 |
297 |
12786 |
卖出 |
| 09:40:21 |
11.5 |
9 |
12795 |
买入 |
| 09:40:24 |
11.53 |
158 |
12953 |
买入 |
| 09:40:27 |
11.53 |
29 |
12982 |
买入 |
| 09:40:30 |
11.53 |
41 |
13023 |
买入 |
| 09:40:33 |
11.53 |
29 |
13052 |
卖出 |
| 09:40:36 |
11.53 |
12 |
13064 |
卖出 |
| 09:40:39 |
11.54 |
158 |
13222 |
买入 |
| 09:40:42 |
11.53 |
129 |
13351 |
卖出 |
| 09:40:45 |
11.5 |
88 |
13439 |
卖出 |
| 09:40:48 |
11.54 |
51 |
13490 |
买入 |
| 09:40:51 |
11.54 |
50 |
13540 |
买入 |
| 09:40:54 |
11.53 |
23 |
13563 |
卖出 |
| 09:40:57 |
11.54 |
55 |
13618 |
买入 |
| 09:41:00 |
11.54 |
9 |
13627 |
买入 |
| 09:41:03 |
11.5 |
174 |
13801 |
卖出 |
| 09:41:06 |
11.55 |
68 |
13869 |
买入 |
| 09:41:09 |
11.56 |
198 |
14067 |
买入 |
| 09:41:12 |
11.56 |
114 |
14181 |
卖出 |
| 09:41:15 |
11.57 |
26 |
14207 |
买入 |
| 09:41:18 |
11.59 |
19 |
14226 |
买入 |
| 09:41:21 |
11.6 |
6 |
14232 |
买入 |
| 09:41:24 |
11.59 |
53 |
14285 |
买入 |
| 09:41:27 |
11.6 |
153 |
14438 |
买入 |
| 09:41:30 |
11.61 |
2 |
14440 |
卖出 |
| 09:41:33 |
11.65 |
18 |
14458 |
买入 |
| 09:41:36 |
11.66 |
113 |
14571 |
买入 |
| 09:41:39 |
11.66 |
72 |
14643 |
买入 |
| 09:41:42 |
11.65 |
109 |
14752 |
卖出 |
| 09:41:45 |
11.65 |
118 |
14870 |
买入 |
| 09:41:48 |
11.68 |
169 |
15039 |
买入 |
| 09:41:51 |
11.69 |
310 |
15349 |
买入 |
| 09:41:54 |
11.71 |
223 |
15572 |
买入 |
| 09:41:57 |
11.7 |
53 |
15625 |
卖出 |
| 09:42:00 |
11.69 |
110 |
15735 |
卖出 |
| 09:42:03 |
11.7 |
275 |
16010 |
买入 |
| 09:42:06 |
11.7 |
100 |
16110 |
卖出 |
| 09:42:09 |
11.71 |
189 |
16299 |
买入 |
| 09:42:12 |
11.7 |
101 |
16400 |
买入 |
| 09:42:15 |
11.74 |
209 |
16609 |
买入 |
| 09:42:18 |
11.7 |
153 |
16762 |
卖出 |
| 09:42:21 |
11.72 |
247 |
17009 |
买入 |
| 09:42:24 |
11.72 |
327 |
17336 |
卖出 |
| 09:42:27 |
11.73 |
17 |
17353 |
买入 |
| 09:42:30 |
11.72 |
599 |
17952 |
卖出 |
| 09:42:33 |
11.73 |
139 |
18091 |
买入 |
| 09:42:36 |
11.73 |
104 |
18195 |
买入 |
| 09:42:39 |
11.73 |
102 |
18297 |
买入 |
| 09:42:42 |
11.72 |
47 |
18344 |
卖出 |
| 09:42:45 |
11.7 |
35 |
18379 |
卖出 |
| 09:42:48 |
11.74 |
330 |
18709 |
买入 |
| 09:42:51 |
11.72 |
95 |
18804 |
卖出 |
| 09:42:54 |
11.71 |
3 |
18807 |
卖出 |
| 09:42:57 |
11.69 |
116 |
18923 |
卖出 |
| 09:43:00 |
11.69 |
87 |
19010 |
买入 |
| 09:43:03 |
11.69 |
9 |
19019 |
卖出 |
| 09:43:06 |
11.69 |
3 |
19022 |
卖出 |
| 09:43:09 |
11.69 |
64 |
19086 |
卖出 |
| 09:43:12 |
11.67 |
63 |
19149 |
卖出 |
| 09:43:15 |
11.69 |
42 |
19191 |
买入 |
| 09:43:18 |
11.7 |
41 |
19232 |
买入 |
| 09:43:21 |
11.68 |
136 |
19368 |
卖出 |
| 09:43:24 |
11.67 |
18 |
19386 |
卖出 |