上海瀚讯[300762]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:12 |
15.7 |
3 |
3 |
集合竞价 |
| 09:23:30 |
15.7 |
3 |
3 |
集合竞价 |
| 09:23:39 |
15.65 |
8 |
8 |
集合竞价 |
| 09:23:48 |
15.59 |
8 |
8 |
集合竞价 |
| 09:23:57 |
15.58 |
8 |
8 |
集合竞价 |
| 09:24:06 |
15.57 |
8 |
8 |
集合竞价 |
| 09:24:15 |
15.58 |
108 |
108 |
集合竞价 |
| 09:24:24 |
15.58 |
108 |
108 |
集合竞价 |
| 09:24:33 |
15.5 |
231 |
231 |
集合竞价 |
| 09:24:42 |
15.5 |
231 |
231 |
集合竞价 |
| 09:24:51 |
15.5 |
249 |
249 |
集合竞价 |
| 09:25:00 |
15.5 |
326 |
326 |
集合竞价 |
| 09:25:03 |
15.5 |
326 |
652 |
买入 |
| 09:30:03 |
15.4 |
625 |
1277 |
卖出 |
| 09:30:06 |
15.43 |
446 |
1723 |
买入 |
| 09:30:09 |
15.39 |
149 |
1872 |
卖出 |
| 09:30:12 |
15.39 |
10 |
1882 |
买入 |
| 09:30:15 |
15.39 |
34 |
1916 |
买入 |
| 09:30:18 |
15.38 |
83 |
1999 |
买入 |
| 09:30:21 |
15.38 |
51 |
2050 |
买入 |
| 09:30:24 |
15.4 |
51 |
2101 |
买入 |
| 09:30:27 |
15.44 |
43 |
2144 |
买入 |
| 09:30:30 |
15.44 |
157 |
2301 |
买入 |
| 09:30:33 |
15.43 |
55 |
2356 |
卖出 |
| 09:30:36 |
15.38 |
21 |
2377 |
卖出 |
| 09:30:39 |
15.44 |
193 |
2570 |
买入 |
| 09:30:45 |
15.45 |
25 |
2595 |
买入 |
| 09:30:48 |
15.43 |
79 |
2674 |
卖出 |
| 09:30:54 |
15.4 |
82 |
2756 |
卖出 |
| 09:30:57 |
15.4 |
4 |
2760 |
买入 |
| 09:31:00 |
15.4 |
21 |
2781 |
买入 |
| 09:31:03 |
15.41 |
18 |
2799 |
买入 |
| 09:31:06 |
15.43 |
37 |
2836 |
买入 |
| 09:31:09 |
15.43 |
65 |
2901 |
买入 |
| 09:31:12 |
15.45 |
11 |
2912 |
买入 |
| 09:31:15 |
15.47 |
137 |
3049 |
买入 |
| 09:31:18 |
15.49 |
237 |
3286 |
买入 |
| 09:31:21 |
15.49 |
1 |
3287 |
买入 |
| 09:31:24 |
15.49 |
512 |
3799 |
买入 |
| 09:31:27 |
15.49 |
46 |
3845 |
买入 |
| 09:31:30 |
15.49 |
4 |
3849 |
卖出 |
| 09:31:33 |
15.49 |
3 |
3852 |
卖出 |
| 09:31:36 |
15.52 |
21 |
3873 |
买入 |
| 09:31:39 |
15.49 |
12 |
3885 |
卖出 |
| 09:31:42 |
15.5 |
26 |
3911 |
买入 |
| 09:31:48 |
15.52 |
1 |
3912 |
买入 |
| 09:31:51 |
15.5 |
5 |
3917 |
卖出 |
| 09:31:54 |
15.51 |
6 |
3923 |
买入 |
| 09:32:00 |
15.53 |
5 |
3928 |
卖出 |
| 09:32:03 |
15.53 |
27 |
3955 |
卖出 |
| 09:32:06 |
15.57 |
77 |
4032 |
买入 |
| 09:32:09 |
15.56 |
18 |
4050 |
买入 |
| 09:32:12 |
15.56 |
2 |
4052 |
买入 |
| 09:32:15 |
15.57 |
64 |
4116 |
买入 |
| 09:32:18 |
15.57 |
5 |
4121 |
买入 |
| 09:32:21 |
15.58 |
32 |
4153 |
买入 |
| 09:32:24 |
15.57 |
59 |
4212 |
卖出 |
| 09:32:27 |
15.57 |
15 |
4227 |
买入 |
| 09:32:30 |
15.56 |
72 |
4299 |
卖出 |
| 09:32:33 |
15.56 |
85 |
4384 |
卖出 |
| 09:32:36 |
15.55 |
21 |
4405 |
卖出 |
| 09:32:39 |
15.54 |
12 |
4417 |
卖出 |
| 09:32:42 |
15.55 |
10 |
4427 |
买入 |
| 09:32:45 |
15.5 |
191 |
4618 |
卖出 |
| 09:32:51 |
15.51 |
3 |
4621 |
买入 |
| 09:32:54 |
15.51 |
7 |
4628 |
买入 |
| 09:32:57 |
15.51 |
8 |
4636 |
买入 |
| 09:33:00 |
15.5 |
11 |
4647 |
卖出 |
| 09:33:03 |
15.5 |
59 |
4706 |
卖出 |
| 09:33:06 |
15.54 |
49 |
4755 |
买入 |
| 09:33:09 |
15.5 |
28 |
4783 |
卖出 |
| 09:33:12 |
15.54 |
17 |
4800 |
卖出 |
| 09:33:15 |
15.55 |
38 |
4838 |
买入 |
| 09:33:18 |
15.53 |
3 |
4841 |
卖出 |
| 09:33:30 |
15.54 |
10 |
4851 |
买入 |
| 09:33:33 |
15.54 |
4 |
4855 |
买入 |
| 09:33:36 |
15.52 |
5 |
4860 |
卖出 |
| 09:33:39 |
15.52 |
1 |
4861 |
卖出 |
| 09:33:42 |
15.53 |
12 |
4873 |
买入 |
| 09:33:45 |
15.51 |
2 |
4875 |
卖出 |
| 09:33:48 |
15.55 |
86 |
4961 |
买入 |
| 09:33:54 |
15.53 |
20 |
4981 |
卖出 |
| 09:34:00 |
15.54 |
7 |
4988 |
买入 |
| 09:34:06 |
15.55 |
102 |
5090 |
买入 |
| 09:34:15 |
15.53 |
4 |
5094 |
买入 |
| 09:34:18 |
15.52 |
1 |
5095 |
卖出 |
| 09:34:21 |
15.52 |
2 |
5097 |
卖出 |
| 09:34:24 |
15.53 |
6 |
5103 |
买入 |
| 09:34:27 |
15.53 |
7 |
5110 |
卖出 |
| 09:34:30 |
15.53 |
4 |
5114 |
卖出 |
| 09:34:39 |
15.53 |
3 |
5117 |
卖出 |
| 09:34:42 |
15.52 |
8 |
5125 |
卖出 |
| 09:34:45 |
15.53 |
11 |
5136 |
买入 |
| 09:34:48 |
15.53 |
5 |
5141 |
买入 |
| 09:34:51 |
15.53 |
41 |
5182 |
买入 |
| 09:34:57 |
15.55 |
2 |
5184 |
买入 |
| 09:35:00 |
15.55 |
1 |
5185 |
买入 |
| 09:35:03 |
15.55 |
6 |
5191 |
买入 |
| 09:35:06 |
15.52 |
51 |
5242 |
卖出 |
| 09:35:09 |
15.51 |
5 |
5247 |
卖出 |
| 09:35:12 |
15.53 |
7 |
5254 |
买入 |
| 09:35:15 |
15.51 |
18 |
5272 |
卖出 |
| 09:35:18 |
15.55 |
61 |
5333 |
买入 |
| 09:35:21 |
15.53 |
16 |
5349 |
卖出 |
| 09:35:24 |
15.53 |
48 |
5397 |
卖出 |
| 09:35:30 |
15.53 |
34 |
5431 |
卖出 |
| 09:35:33 |
15.55 |
89 |
5520 |
买入 |
| 09:35:36 |
15.57 |
31 |
5551 |
买入 |
| 09:35:39 |
15.57 |
5 |
5556 |
买入 |
| 09:35:42 |
15.55 |
63 |
5619 |
卖出 |
| 09:35:45 |
15.55 |
13 |
5632 |
买入 |
| 09:35:48 |
15.54 |
2 |
5634 |
卖出 |
| 09:35:51 |
15.55 |
30 |
5664 |
买入 |
| 09:35:54 |
15.55 |
4 |
5668 |
买入 |
| 09:35:57 |
15.56 |
5 |
5673 |
买入 |
| 09:36:00 |
15.57 |
30 |
5703 |
买入 |
| 09:36:06 |
15.54 |
50 |
5753 |
卖出 |
| 09:36:09 |
15.56 |
1 |
5754 |
买入 |
| 09:36:15 |
15.57 |
2 |
5756 |
买入 |
| 09:36:18 |
15.57 |
7 |
5763 |
买入 |
| 09:36:21 |
15.6 |
44 |
5807 |
买入 |
| 09:36:24 |
15.59 |
1 |
5808 |
卖出 |
| 09:36:27 |
15.59 |
3 |
5811 |
卖出 |
| 09:36:30 |
15.63 |
22 |
5833 |
买入 |
| 09:36:36 |
15.63 |
67 |
5900 |
买入 |
| 09:36:39 |
15.63 |
1 |
5901 |
买入 |
| 09:36:42 |
15.63 |
8 |
5909 |
买入 |
| 09:36:45 |
15.63 |
48 |
5957 |
买入 |
| 09:36:48 |
15.64 |
1 |
5958 |
买入 |
| 09:36:51 |
15.61 |
10 |
5968 |
卖出 |
| 09:36:54 |
15.65 |
84 |
6052 |
买入 |
| 09:37:00 |
15.62 |
11 |
6063 |
卖出 |
| 09:37:03 |
15.66 |
100 |
6163 |
买入 |
| 09:37:06 |
15.67 |
321 |
6484 |
买入 |
| 09:37:09 |
15.69 |
21 |
6505 |
买入 |
| 09:37:12 |
15.7 |
5 |
6510 |
买入 |
| 09:37:18 |
15.7 |
11 |
6521 |
买入 |
| 09:37:21 |
15.7 |
19 |
6540 |
卖出 |
| 09:37:24 |
15.7 |
67 |
6607 |
卖出 |
| 09:37:27 |
15.7 |
6 |
6613 |
卖出 |
| 09:37:30 |
15.7 |
10 |
6623 |
卖出 |
| 09:37:33 |
15.71 |
24 |
6647 |
卖出 |
| 09:37:36 |
15.71 |
2 |
6649 |
买入 |
| 09:37:39 |
15.72 |
3 |
6652 |
买入 |
| 09:37:42 |
15.73 |
25 |
6677 |
买入 |
| 09:37:45 |
15.73 |
6 |
6683 |
买入 |
| 09:37:48 |
15.72 |
10 |
6693 |
卖出 |
| 09:37:54 |
15.75 |
11 |
6704 |
买入 |
| 09:37:57 |
15.73 |
16 |
6720 |
卖出 |
| 09:38:00 |
15.76 |
20 |
6740 |
买入 |
| 09:38:03 |
15.77 |
12 |
6752 |
买入 |
| 09:38:06 |
15.77 |
139 |
6891 |
买入 |
| 09:38:09 |
15.77 |
10 |
6901 |
买入 |
| 09:38:12 |
15.78 |
58 |
6959 |
买入 |
| 09:38:15 |
15.77 |
50 |
7009 |
卖出 |
| 09:38:18 |
15.8 |
1 |
7010 |
买入 |
| 09:38:24 |
15.8 |
15 |
7025 |
买入 |
| 09:38:27 |
15.8 |
4 |
7029 |
买入 |
| 09:38:30 |
15.8 |
15 |
7044 |
买入 |
| 09:38:33 |
15.8 |
16 |
7060 |
买入 |
| 09:38:36 |
15.78 |
39 |
7099 |
卖出 |
| 09:38:45 |
15.78 |
13 |
7112 |
卖出 |
| 09:38:48 |
15.78 |
15 |
7127 |
卖出 |
| 09:38:51 |
15.78 |
12 |
7139 |
买入 |
| 09:38:54 |
15.78 |
5 |
7144 |
买入 |
| 09:38:57 |
15.78 |
1 |
7145 |
买入 |
| 09:39:03 |
15.78 |
4 |
7149 |
卖出 |
| 09:39:06 |
15.79 |
15 |
7164 |
买入 |
| 09:39:09 |
15.78 |
117 |
7281 |
卖出 |
| 09:39:12 |
15.77 |
30 |
7311 |
卖出 |
| 09:39:15 |
15.8 |
60 |
7371 |
买入 |
| 09:39:21 |
15.75 |
98 |
7469 |
卖出 |
| 09:39:24 |
15.75 |
4 |
7473 |
买入 |
| 09:39:27 |
15.74 |
17 |
7490 |
卖出 |
| 09:39:33 |
15.74 |
15 |
7505 |
卖出 |
| 09:39:39 |
15.74 |
10 |
7515 |
买入 |
| 09:39:42 |
15.74 |
12 |
7527 |
买入 |
| 09:39:45 |
15.73 |
4 |
7531 |
卖出 |
| 09:39:51 |
15.74 |
4 |
7535 |
买入 |
| 09:39:54 |
15.74 |
3 |
7538 |
买入 |
| 09:40:03 |
15.74 |
2 |
7540 |
买入 |
| 09:40:06 |
15.74 |
13 |
7553 |
买入 |
| 09:40:09 |
15.74 |
9 |
7562 |
买入 |
| 09:40:12 |
15.73 |
21 |
7583 |
卖出 |
| 09:40:15 |
15.73 |
54 |
7637 |
买入 |
| 09:40:18 |
15.74 |
15 |
7652 |
买入 |
| 09:40:27 |
15.71 |
4 |
7656 |
买入 |
| 09:40:30 |
15.72 |
3 |
7659 |
买入 |
| 09:40:36 |
15.7 |
3 |
7662 |
买入 |
| 09:40:39 |
15.68 |
10 |
7672 |
卖出 |
| 09:40:42 |
15.7 |
2 |
7674 |
买入 |
| 09:40:48 |
15.69 |
4 |
7678 |
卖出 |
| 09:40:51 |
15.7 |
13 |
7691 |
买入 |
| 09:40:54 |
15.65 |
148 |
7839 |
卖出 |
| 09:40:57 |
15.69 |
11 |
7850 |
买入 |
| 09:41:03 |
15.66 |
23 |
7873 |
卖出 |
| 09:41:18 |
15.69 |
41 |
7914 |
买入 |
| 09:41:21 |
15.7 |
5 |
7919 |
卖出 |
| 09:41:27 |
15.71 |
9 |
7928 |
买入 |
| 09:41:33 |
15.71 |
28 |
7956 |
卖出 |
| 09:41:39 |
15.74 |
27 |
7983 |
买入 |
| 09:41:45 |
15.74 |
1 |
7984 |
买入 |
| 09:41:51 |
15.72 |
1 |
7985 |
买入 |
| 09:41:54 |
15.72 |
5 |
7990 |
买入 |
| 09:41:57 |
15.72 |
6 |
7996 |
买入 |
| 09:42:00 |
15.71 |
28 |
8024 |
卖出 |
| 09:42:03 |
15.71 |
16 |
8040 |
卖出 |
| 09:42:06 |
15.71 |
19 |
8059 |
卖出 |
| 09:42:12 |
15.72 |
60 |
8119 |
买入 |
| 09:42:36 |
15.72 |
65 |
8184 |
卖出 |
| 09:42:57 |
15.73 |
14 |
8198 |
卖出 |
| 09:43:00 |
15.72 |
51 |
8249 |
卖出 |
| 09:43:03 |
15.72 |
9 |
8258 |
买入 |
| 09:43:06 |
15.72 |
18 |
8276 |
买入 |
| 09:43:24 |
15.71 |
12 |
8288 |
卖出 |
| 09:43:27 |
15.71 |
1 |
8289 |
卖出 |
| 09:43:33 |
15.71 |
3 |
8292 |
卖出 |
| 09:43:36 |
15.71 |
5 |
8297 |
卖出 |
| 09:43:39 |
15.71 |
19 |
8316 |
买入 |
| 09:43:42 |
15.71 |
1 |
8317 |
卖出 |
| 09:43:45 |
15.71 |
11 |
8328 |
卖出 |
| 09:43:51 |
15.7 |
4 |
8332 |
卖出 |
| 09:43:54 |
15.7 |
14 |
8346 |
卖出 |
| 09:43:57 |
15.7 |
8 |
8354 |
卖出 |
| 09:44:00 |
15.7 |
4 |
8358 |
卖出 |
| 09:44:03 |
15.7 |
2 |
8360 |
卖出 |
| 09:44:06 |
15.69 |
17 |
8377 |
卖出 |
| 09:44:18 |
15.69 |
13 |
8390 |
买入 |
| 09:44:21 |
15.69 |
41 |
8431 |
卖出 |
| 09:44:24 |
15.68 |
21 |
8452 |
卖出 |
| 09:44:36 |
15.67 |
5 |
8457 |
卖出 |
| 09:44:39 |
15.67 |
10 |
8467 |
卖出 |
| 09:44:48 |
15.66 |
13 |
8480 |
卖出 |
| 09:44:57 |
15.65 |
7 |
8487 |
卖出 |
| 09:45:00 |
15.66 |
1 |
8488 |
买入 |
| 09:45:06 |
15.66 |
20 |
8508 |
买入 |
| 09:45:09 |
15.65 |
26 |
8534 |
卖出 |
| 09:45:18 |
15.68 |
119 |
8653 |
买入 |
| 09:45:21 |
15.67 |
6 |
8659 |
卖出 |
| 09:45:24 |
15.68 |
23 |
8682 |
买入 |
| 09:45:27 |
15.68 |
1 |
8683 |
卖出 |
| 09:45:33 |
15.65 |
40 |
8723 |
卖出 |
| 09:45:42 |
15.68 |
6 |
8729 |
买入 |
| 09:45:45 |
15.68 |
32 |
8761 |
卖出 |
| 09:45:51 |
15.65 |
11 |
8772 |
卖出 |
| 09:45:54 |
15.68 |
2 |
8774 |
买入 |
| 09:45:57 |
15.69 |
24 |
8798 |
买入 |
| 09:46:03 |
15.7 |
47 |
8845 |
买入 |
| 09:46:06 |
15.72 |
3 |
8848 |
买入 |
| 09:46:09 |
15.72 |
17 |
8865 |
买入 |
| 09:46:12 |
15.73 |
117 |
8982 |
买入 |
| 09:46:21 |
15.75 |
2 |
8984 |
买入 |
| 09:46:24 |
15.75 |
3 |
8987 |
买入 |
| 09:46:27 |
15.74 |
30 |
9017 |
卖出 |
| 09:46:39 |
15.76 |
1 |
9018 |
买入 |
| 09:46:48 |
15.75 |
7 |
9025 |
卖出 |
| 09:46:51 |
15.76 |
27 |
9052 |
买入 |
| 09:46:54 |
15.76 |
1 |
9053 |
买入 |
| 09:47:06 |
15.75 |
4 |
9057 |
买入 |
| 09:47:18 |
15.75 |
4 |
9061 |
买入 |
| 09:47:21 |
15.75 |
6 |
9067 |
卖出 |
| 09:47:24 |
15.76 |
8 |
9075 |
买入 |
| 09:47:27 |
15.75 |
5 |
9080 |
卖出 |
| 09:47:30 |
15.74 |
8 |
9088 |
卖出 |
| 09:47:42 |
15.73 |
1 |
9089 |
卖出 |
| 09:47:51 |
15.76 |
1 |
9090 |
买入 |
| 09:48:03 |
15.76 |
2 |
9092 |
买入 |
| 09:48:15 |
15.76 |
20 |
9112 |
买入 |
| 09:48:30 |
15.76 |
18 |
9130 |
买入 |
| 09:48:33 |
15.78 |
4 |
9134 |
买入 |
| 09:48:36 |
15.78 |
2 |
9136 |
买入 |
| 09:48:39 |
15.74 |
20 |
9156 |
卖出 |
| 09:48:45 |
15.78 |
7 |
9163 |
买入 |
| 09:48:57 |
15.77 |
11 |
9174 |
买入 |
| 09:49:00 |
15.77 |
1 |
9175 |
卖出 |
| 09:49:03 |
15.78 |
22 |
9197 |
买入 |
| 09:49:06 |
15.74 |
31 |
9228 |
卖出 |
| 09:49:09 |
15.75 |
10 |
9238 |
买入 |
| 09:49:15 |
15.75 |
5 |
9243 |
买入 |
| 09:49:30 |
15.75 |
5 |
9248 |
买入 |
| 09:49:36 |
15.75 |
4 |
9252 |
买入 |
| 09:49:42 |
15.75 |
5 |
9257 |
买入 |
| 09:49:51 |
15.77 |
5 |
9262 |
买入 |
| 09:49:54 |
15.75 |
1 |
9263 |
卖出 |
| 09:49:57 |
15.75 |
4 |
9267 |
买入 |
| 09:50:00 |
15.75 |
2 |
9269 |
买入 |
| 09:50:06 |
15.77 |
15 |
9284 |
买入 |
| 09:50:12 |
15.77 |
1 |
9285 |
买入 |
| 09:50:15 |
15.75 |
2 |
9287 |
卖出 |
| 09:50:24 |
15.75 |
80 |
9367 |
卖出 |
| 09:50:27 |
15.75 |
8 |
9375 |
卖出 |
| 09:50:30 |
15.73 |
55 |
9430 |
卖出 |
| 09:50:36 |
15.74 |
44 |
9474 |
买入 |
| 09:50:51 |
15.74 |
1 |
9475 |
买入 |
| 09:51:09 |
15.7 |
48 |
9523 |
卖出 |
| 09:51:15 |
15.7 |
4 |
9527 |
卖出 |
| 09:51:18 |
15.68 |
2 |
9529 |
卖出 |
| 09:51:30 |
15.68 |
7 |
9536 |
卖出 |
| 09:51:36 |
15.68 |
3 |
9539 |
卖出 |
| 09:51:48 |
15.69 |
2 |
9541 |
买入 |