海融科技[300915]2022-05-06交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:18:12 |
39.49 |
14 |
14 |
集合竞价 |
09:18:48 |
39.49 |
14 |
14 |
集合竞价 |
09:19:15 |
38.63 |
2 |
2 |
集合竞价 |
09:22:18 |
38.59 |
2 |
2 |
集合竞价 |
09:23:12 |
38.7 |
3 |
3 |
集合竞价 |
09:24:15 |
38.1 |
5 |
5 |
集合竞价 |
09:24:51 |
38.1 |
8 |
8 |
集合竞价 |
09:25:00 |
38.48 |
8 |
8 |
集合竞价 |
09:25:03 |
38.1 |
14 |
22 |
卖出 |
09:30:03 |
38.1 |
7 |
29 |
卖出 |
09:30:06 |
38.13 |
10 |
39 |
买入 |
09:30:09 |
38.48 |
2 |
41 |
买入 |
09:30:12 |
38.13 |
12 |
53 |
卖出 |
09:30:18 |
38.13 |
3 |
56 |
卖出 |
09:30:27 |
38.13 |
4 |
60 |
卖出 |
09:30:30 |
38.1 |
8 |
68 |
卖出 |
09:30:33 |
38.1 |
33 |
101 |
卖出 |
09:30:36 |
38.1 |
15 |
116 |
卖出 |
09:30:42 |
38.1 |
1 |
117 |
买入 |
09:30:45 |
38.1 |
8 |
125 |
买入 |
09:30:48 |
38 |
21 |
146 |
卖出 |
09:30:54 |
38.1 |
1 |
147 |
卖出 |
09:30:57 |
38.1 |
2 |
149 |
卖出 |
09:31:03 |
38.1 |
6 |
155 |
卖出 |
09:31:06 |
38.13 |
2 |
157 |
买入 |
09:31:09 |
38.1 |
2 |
159 |
卖出 |
09:31:12 |
38.14 |
3 |
162 |
买入 |
09:31:15 |
38.13 |
1 |
163 |
卖出 |
09:31:18 |
38.1 |
1 |
164 |
卖出 |
09:31:21 |
38.13 |
1 |
165 |
买入 |
09:31:24 |
38.13 |
3 |
168 |
买入 |
09:31:27 |
38.1 |
15 |
183 |
卖出 |
09:31:30 |
38.02 |
3 |
186 |
卖出 |
09:31:48 |
38.1 |
6 |
192 |
买入 |
09:32:03 |
38.13 |
6 |
198 |
卖出 |
09:32:06 |
38.13 |
36 |
234 |
卖出 |
09:32:09 |
38.29 |
1 |
235 |
买入 |
09:32:12 |
38.29 |
3 |
238 |
买入 |
09:32:18 |
38.3 |
13 |
251 |
卖出 |
09:32:30 |
38.5 |
1 |
252 |
买入 |
09:32:45 |
38.38 |
1 |
253 |
买入 |
09:32:51 |
38.38 |
2 |
255 |
买入 |
09:32:57 |
38.38 |
1 |
256 |
买入 |
09:33:06 |
38.29 |
62 |
318 |
卖出 |
09:33:12 |
38.38 |
2 |
320 |
买入 |
09:33:18 |
38.38 |
4 |
324 |
卖出 |
09:33:21 |
38.39 |
3 |
327 |
卖出 |
09:33:27 |
38.39 |
7 |
334 |
卖出 |
09:33:33 |
38.39 |
1 |
335 |
卖出 |
09:33:45 |
38.38 |
12 |
347 |
卖出 |
09:33:48 |
38.38 |
1 |
348 |
买入 |
09:33:51 |
38.38 |
1 |
349 |
买入 |
09:33:54 |
38.39 |
11 |
360 |
买入 |
09:33:57 |
38.38 |
5 |
365 |
买入 |
09:34:00 |
38.38 |
1 |
366 |
卖出 |
09:34:03 |
38.39 |
9 |
375 |
买入 |
09:34:06 |
38.39 |
1 |
376 |
买入 |
09:34:27 |
38.4 |
2 |
378 |
买入 |
09:34:39 |
38.39 |
1 |
379 |
卖出 |
09:34:42 |
38.43 |
6 |
385 |
买入 |
09:34:45 |
38.38 |
1 |
386 |
卖出 |
09:34:51 |
38.38 |
7 |
393 |
卖出 |
09:35:09 |
38.38 |
5 |
398 |
卖出 |
09:35:12 |
38.29 |
31 |
429 |
卖出 |
09:35:15 |
38.3 |
7 |
436 |
买入 |
09:35:18 |
38.28 |
6 |
442 |
卖出 |
09:35:21 |
38.29 |
6 |
448 |
买入 |
09:35:24 |
38.29 |
5 |
453 |
买入 |
09:35:27 |
38.3 |
14 |
467 |
买入 |
09:35:30 |
38.15 |
17 |
484 |
卖出 |
09:35:36 |
38.15 |
2 |
486 |
卖出 |
09:35:51 |
38.15 |
5 |
491 |
卖出 |
09:36:00 |
38.11 |
11 |
502 |
卖出 |
09:36:03 |
38.15 |
1 |
503 |
买入 |
09:36:06 |
38.15 |
2 |
505 |
买入 |
09:36:21 |
38.32 |
14 |
519 |
买入 |
09:36:24 |
38.32 |
2 |
521 |
买入 |
09:36:27 |
38.32 |
3 |
524 |
买入 |
09:36:30 |
38.32 |
2 |
526 |
买入 |
09:36:33 |
38.32 |
1 |
527 |
买入 |
09:36:54 |
38.32 |
1 |
528 |
买入 |
09:37:00 |
38.33 |
2 |
530 |
买入 |
09:37:06 |
38.5 |
11 |
541 |
买入 |
09:37:12 |
38.5 |
1 |
542 |
卖出 |
09:37:21 |
38.59 |
2 |
544 |
买入 |
09:37:24 |
38.59 |
1 |
545 |
买入 |
09:37:30 |
38.6 |
2 |
547 |
买入 |
09:37:39 |
38.7 |
20 |
567 |
买入 |
09:37:42 |
38.7 |
1 |
568 |
买入 |
09:37:45 |
38.6 |
34 |
602 |
卖出 |
09:37:57 |
38.66 |
1 |
603 |
买入 |
09:38:09 |
38.6 |
3 |
606 |
卖出 |
09:38:18 |
38.69 |
1 |
607 |
买入 |
09:38:42 |
38.7 |
4 |
611 |
买入 |
09:38:45 |
38.7 |
18 |
629 |
买入 |
09:38:51 |
38.69 |
21 |
650 |
卖出 |
09:39:00 |
38.7 |
9 |
659 |
卖出 |
09:39:12 |
38.88 |
3 |
662 |
买入 |
09:39:33 |
38.88 |
8 |
670 |
买入 |
09:39:45 |
38.93 |
10 |
680 |
买入 |
09:40:06 |
38.93 |
1 |
681 |
买入 |
09:40:12 |
38.77 |
3 |
684 |
卖出 |
09:40:15 |
38.8 |
3 |
687 |
卖出 |
09:40:30 |
38.7 |
11 |
698 |
卖出 |
09:40:33 |
38.75 |
10 |
708 |
买入 |
09:40:39 |
38.79 |
5 |
713 |
买入 |
09:40:42 |
38.75 |
1 |
714 |
卖出 |
09:40:57 |
38.75 |
1 |
715 |
卖出 |
09:41:30 |
38.69 |
5 |
720 |
卖出 |
09:41:36 |
38.77 |
14 |
734 |
买入 |
09:41:48 |
38.77 |
5 |
739 |
卖出 |
09:41:54 |
38.77 |
3 |
742 |
卖出 |
09:41:57 |
38.8 |
12 |
754 |
买入 |
09:42:03 |
38.81 |
1 |
755 |
买入 |
09:42:06 |
38.81 |
3 |
758 |
买入 |
09:42:36 |
38.8 |
4 |
762 |
卖出 |
09:42:42 |
38.8 |
2 |
764 |
卖出 |
09:43:30 |
38.79 |
2 |
766 |
买入 |
09:43:45 |
38.78 |
1 |
767 |
买入 |
09:43:57 |
38.79 |
1 |
768 |
买入 |
09:44:18 |
38.79 |
2 |
770 |
卖出 |
09:44:24 |
38.79 |
12 |
782 |
卖出 |
09:44:27 |
38.57 |
14 |
796 |
卖出 |
09:44:30 |
38.8 |
4 |
800 |
买入 |
09:45:03 |
38.57 |
1 |
801 |
卖出 |
09:45:06 |
38.76 |
1 |
802 |
买入 |
09:45:18 |
38.75 |
4 |
806 |
买入 |
09:45:24 |
38.75 |
5 |
811 |
买入 |
09:45:30 |
38.77 |
4 |
815 |
买入 |
09:45:36 |
38.77 |
4 |
819 |
卖出 |
09:45:39 |
38.79 |
2 |
821 |
买入 |
09:45:42 |
38.79 |
11 |
832 |
卖出 |
09:45:48 |
38.92 |
1 |
833 |
买入 |
09:45:54 |
38.78 |
5 |
838 |
卖出 |
09:46:24 |
38.91 |
14 |
852 |
买入 |
09:46:30 |
38.91 |
1 |
853 |
卖出 |
09:46:36 |
38.91 |
4 |
857 |
买入 |
09:46:42 |
38.92 |
1 |
858 |
买入 |
09:46:51 |
38.91 |
2 |
860 |
买入 |
09:46:54 |
38.92 |
7 |
867 |
买入 |
09:46:57 |
38.91 |
5 |
872 |
卖出 |
09:47:00 |
38.92 |
1 |
873 |
买入 |
09:47:03 |
38.92 |
3 |
876 |
买入 |
09:47:12 |
38.74 |
4 |
880 |
卖出 |
09:47:27 |
39 |
2 |
882 |
买入 |
09:47:33 |
39.02 |
5 |
887 |
买入 |
09:47:48 |
39.02 |
1 |
888 |
卖出 |
09:47:51 |
39.03 |
6 |
894 |
买入 |
09:47:57 |
39.02 |
7 |
901 |
卖出 |
09:48:00 |
39.02 |
1 |
902 |
卖出 |
09:48:09 |
39.02 |
1 |
903 |
买入 |
09:48:21 |
38.83 |
4 |
907 |
卖出 |
09:49:54 |
38.85 |
1 |
908 |
卖出 |
09:50:09 |
38.85 |
1 |
909 |
卖出 |
09:50:15 |
38.83 |
1 |
910 |
卖出 |
09:50:27 |
38.83 |
2 |
912 |
卖出 |
09:50:54 |
38.8 |
15 |
927 |
卖出 |
09:51:03 |
38.83 |
2 |
929 |
买入 |
09:51:12 |
38.83 |
1 |
930 |
卖出 |
09:51:18 |
38.83 |
1 |
931 |
买入 |
09:51:57 |
38.8 |
19 |
950 |
卖出 |
09:52:24 |
38.96 |
6 |
956 |
买入 |
09:52:27 |
38.97 |
1 |
957 |
买入 |
09:52:51 |
38.99 |
5 |
962 |
买入 |
09:52:54 |
38.99 |
5 |
967 |
买入 |
09:52:57 |
39.04 |
7 |
974 |
买入 |
09:53:18 |
39.04 |
1 |
975 |
卖出 |
09:53:24 |
39.06 |
12 |
987 |
买入 |
09:53:30 |
39.07 |
1 |
988 |
卖出 |
09:53:36 |
39.08 |
2 |
990 |
买入 |
09:53:57 |
39.1 |
9 |
999 |
买入 |
09:54:03 |
39.1 |
1 |
1000 |
买入 |
09:54:12 |
39.1 |
6 |
1006 |
卖出 |
09:54:24 |
39.2 |
1 |
1007 |
买入 |
09:54:54 |
39.2 |
2 |
1009 |
买入 |
09:55:09 |
39.34 |
9 |
1018 |
买入 |
09:55:15 |
39.23 |
2 |
1020 |
卖出 |
09:55:18 |
39.22 |
2 |
1022 |
卖出 |
09:55:21 |
39.2 |
3 |
1025 |
卖出 |
09:55:24 |
39.2 |
2 |
1027 |
卖出 |
09:55:36 |
39.22 |
8 |
1035 |
买入 |
09:56:12 |
39.18 |
10 |
1045 |
买入 |
09:56:39 |
39.18 |
11 |
1056 |
卖出 |
09:56:42 |
39.17 |
7 |
1063 |
卖出 |
09:56:45 |
39.17 |
2 |
1065 |
卖出 |
09:56:54 |
39.17 |
2 |
1067 |
卖出 |
09:57:03 |
39.17 |
10 |
1077 |
买入 |
09:57:09 |
39.17 |
8 |
1085 |
买入 |
09:57:12 |
39.13 |
1 |
1086 |
卖出 |
09:57:15 |
39.17 |
2 |
1088 |
买入 |
09:57:24 |
39.17 |
5 |
1093 |
卖出 |
09:57:45 |
39.17 |
1 |
1094 |
卖出 |
09:57:48 |
39.17 |
3 |
1097 |
卖出 |
09:57:57 |
39.11 |
1 |
1098 |
卖出 |
09:58:00 |
39.09 |
1 |
1099 |
卖出 |
09:58:12 |
39.09 |
1 |
1100 |
卖出 |
09:58:18 |
39.1 |
5 |
1105 |
买入 |
09:58:24 |
39.1 |
1 |
1106 |
卖出 |
09:58:27 |
39.03 |
3 |
1109 |
卖出 |
09:59:00 |
39.03 |
3 |
1112 |
卖出 |
09:59:06 |
39.03 |
18 |
1130 |
买入 |
09:59:36 |
39.03 |
4 |
1134 |
卖出 |
09:59:39 |
39.03 |
5 |
1139 |
卖出 |
09:59:42 |
39 |
2 |
1141 |
卖出 |
09:59:48 |
39.03 |
5 |
1146 |
买入 |
09:59:51 |
39.03 |
26 |
1172 |
买入 |
10:00:39 |
39.08 |
1 |
1173 |
买入 |
10:00:51 |
39.07 |
4 |
1177 |
买入 |
10:00:54 |
39.07 |
1 |
1178 |
卖出 |
10:00:57 |
39.09 |
3 |
1181 |
买入 |
10:01:00 |
39.17 |
4 |
1185 |
买入 |
10:01:03 |
39.1 |
1 |
1186 |
卖出 |
10:01:09 |
39.17 |
3 |
1189 |
买入 |
10:01:12 |
39.2 |
3 |
1192 |
买入 |
10:01:24 |
39.2 |
32 |
1224 |
买入 |
10:01:27 |
39.2 |
3 |
1227 |
买入 |
10:01:30 |
39.2 |
10 |
1237 |
买入 |
10:01:39 |
39.2 |
1 |
1238 |
买入 |
10:01:42 |
39.24 |
4 |
1242 |
买入 |
10:01:45 |
39.25 |
5 |
1247 |
买入 |
10:01:51 |
39.25 |
3 |
1250 |
买入 |
10:01:54 |
39.32 |
3 |
1253 |
买入 |
10:01:57 |
39.31 |
2 |
1255 |
买入 |
10:02:00 |
39.25 |
5 |
1260 |
卖出 |
10:02:06 |
39.25 |
10 |
1270 |
卖出 |
10:02:09 |
39.3 |
7 |
1277 |
买入 |
10:02:12 |
39.25 |
3 |
1280 |
卖出 |
10:02:18 |
39.3 |
2 |
1282 |
买入 |
10:02:21 |
39.38 |
2 |
1284 |
买入 |
10:02:24 |
39.33 |
4 |
1288 |
卖出 |
10:02:27 |
39.39 |
1 |
1289 |
买入 |
10:02:30 |
39.4 |
13 |
1302 |
买入 |
10:02:33 |
39.44 |
2 |
1304 |
买入 |
10:02:39 |
39.45 |
16 |
1320 |
买入 |
10:02:42 |
39.45 |
3 |
1323 |
买入 |
10:02:45 |
39.44 |
5 |
1328 |
卖出 |
10:02:51 |
39.38 |
13 |
1341 |
卖出 |
10:02:54 |
39.37 |
2 |
1343 |
卖出 |
10:03:03 |
39.35 |
6 |
1349 |
卖出 |
10:03:09 |
39.25 |
7 |
1356 |
卖出 |
10:03:12 |
39.23 |
3 |
1359 |
卖出 |
10:03:15 |
39.25 |
8 |
1367 |
买入 |
10:03:30 |
39.09 |
2 |
1369 |
卖出 |
10:03:33 |
39.16 |
5 |
1374 |
买入 |
10:03:36 |
39.16 |
2 |
1376 |
卖出 |
10:03:39 |
39.16 |
1 |
1377 |
买入 |
10:03:42 |
39.16 |
6 |
1383 |
买入 |
10:03:51 |
39.16 |
1 |
1384 |
卖出 |
10:04:00 |
39.16 |
1 |
1385 |
卖出 |
10:04:30 |
39.09 |
1 |
1386 |
卖出 |
10:05:06 |
39.05 |
3 |
1389 |
卖出 |
10:06:12 |
39.17 |
1 |
1390 |
买入 |
10:06:18 |
39.17 |
1 |
1391 |
买入 |
10:06:30 |
39.04 |
3 |
1394 |
卖出 |
10:06:33 |
39.04 |
3 |
1397 |
卖出 |
10:06:36 |
39.02 |
3 |
1400 |
卖出 |
10:06:57 |
39.02 |
1 |
1401 |
卖出 |
10:07:06 |
39.01 |
1 |
1402 |
买入 |
10:07:12 |
39.04 |
1 |
1403 |
买入 |
10:07:27 |
39.27 |
10 |
1413 |
买入 |
10:10:24 |
38.92 |
1 |
1414 |
卖出 |
10:10:30 |
38.91 |
3 |
1417 |
卖出 |
10:10:33 |
38.93 |
1 |
1418 |
买入 |
10:10:42 |
38.94 |
1 |
1419 |
卖出 |
10:10:54 |
38.9 |
7 |
1426 |
卖出 |
10:11:06 |
38.85 |
4 |
1430 |
卖出 |
10:11:30 |
38.83 |
1 |
1431 |
卖出 |
10:11:51 |
38.81 |
10 |
1441 |
卖出 |
10:12:27 |
38.85 |
5 |
1446 |
买入 |
10:12:30 |
38.85 |
2 |
1448 |
卖出 |
10:12:45 |
38.81 |
8 |
1456 |
卖出 |
10:13:24 |
38.81 |
3 |
1459 |
卖出 |
10:13:45 |
38.8 |
16 |
1475 |
卖出 |
10:15:12 |
38.78 |
2 |
1477 |
买入 |
10:15:15 |
38.8 |
19 |
1496 |
买入 |
10:15:18 |
38.8 |
1 |
1497 |
买入 |
10:15:21 |
38.8 |
1 |
1498 |
买入 |
10:15:24 |
38.79 |
3 |
1501 |
卖出 |
10:15:33 |
38.79 |
4 |
1505 |
卖出 |
10:16:03 |
38.8 |
1 |
1506 |
卖出 |
10:16:33 |
38.8 |
1 |
1507 |
卖出 |
10:16:42 |
38.8 |
2 |
1509 |
卖出 |
10:16:57 |
38.85 |
1 |
1510 |
卖出 |
10:17:06 |
38.79 |
2 |
1512 |
卖出 |
10:17:12 |
38.78 |
6 |
1518 |
买入 |
10:17:15 |
38.78 |
1 |
1519 |
买入 |
10:19:09 |
38.78 |
1 |
1520 |
买入 |
10:19:12 |
38.78 |
4 |
1524 |
买入 |
10:19:30 |
38.89 |
1 |
1525 |
买入 |
10:19:54 |
38.8 |
1 |
1526 |
卖出 |
10:20:00 |
38.9 |
1 |
1527 |
买入 |
10:20:18 |
38.73 |
1 |
1528 |
卖出 |
10:20:21 |
38.72 |
1 |
1529 |
卖出 |
10:20:54 |
38.72 |
1 |
1530 |
卖出 |
10:21:00 |
38.7 |
1 |
1531 |
卖出 |
10:22:33 |
38.75 |
10 |
1541 |
卖出 |
10:22:36 |
38.75 |
10 |
1551 |
买入 |
10:22:39 |
38.75 |
6 |
1557 |
买入 |
10:22:45 |
38.8 |
2 |
1559 |
卖出 |
10:23:39 |
38.88 |
9 |
1568 |
买入 |