华安鑫创[300928]2022-05-06交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:03 |
38.16 |
29 |
29 |
卖出 |
09:30:06 |
38.18 |
25 |
54 |
买入 |
09:30:09 |
38.16 |
7 |
61 |
买入 |
09:30:12 |
38.02 |
10 |
71 |
卖出 |
09:30:15 |
38.02 |
1 |
72 |
买入 |
09:30:18 |
37.73 |
1 |
73 |
卖出 |
09:30:21 |
37 |
1 |
74 |
卖出 |
09:30:24 |
37 |
5 |
79 |
卖出 |
09:30:27 |
38 |
20 |
99 |
买入 |
09:30:36 |
38 |
2 |
101 |
买入 |
09:30:39 |
38 |
1 |
102 |
买入 |
09:30:42 |
37.99 |
3 |
105 |
卖出 |
09:31:00 |
37.23 |
1 |
106 |
卖出 |
09:31:03 |
37.3 |
10 |
116 |
买入 |
09:31:06 |
37.98 |
1 |
117 |
买入 |
09:31:12 |
37.98 |
25 |
142 |
买入 |
09:31:15 |
37.98 |
1 |
143 |
买入 |
09:31:18 |
37.99 |
4 |
147 |
买入 |
09:31:21 |
37.99 |
18 |
165 |
买入 |
09:31:24 |
37.98 |
7 |
172 |
买入 |
09:31:27 |
37.98 |
7 |
179 |
买入 |
09:31:30 |
38.02 |
84 |
263 |
买入 |
09:31:33 |
38.15 |
4 |
267 |
买入 |
09:31:36 |
38.16 |
10 |
277 |
买入 |
09:31:39 |
38.2 |
24 |
301 |
买入 |
09:31:45 |
38.19 |
2 |
303 |
卖出 |
09:31:48 |
38.49 |
36 |
339 |
买入 |
09:31:51 |
37.96 |
75 |
414 |
卖出 |
09:31:57 |
38.48 |
10 |
424 |
买入 |
09:32:06 |
38.16 |
1 |
425 |
买入 |
09:32:09 |
38.3 |
14 |
439 |
买入 |
09:32:24 |
38.28 |
1 |
440 |
买入 |
09:32:27 |
38.3 |
10 |
450 |
买入 |
09:32:30 |
38.28 |
2 |
452 |
卖出 |
09:32:33 |
38.3 |
2 |
454 |
买入 |
09:32:45 |
38.3 |
10 |
464 |
买入 |
09:32:48 |
38.43 |
1 |
465 |
买入 |
09:32:51 |
38.28 |
6 |
471 |
卖出 |
09:33:03 |
38.28 |
14 |
485 |
卖出 |
09:33:06 |
38.13 |
4 |
489 |
卖出 |
09:33:09 |
38.28 |
7 |
496 |
买入 |
09:33:12 |
38.28 |
1 |
497 |
买入 |
09:33:15 |
38.3 |
7 |
504 |
买入 |
09:33:42 |
38.2 |
1 |
505 |
卖出 |
09:33:54 |
38.24 |
1 |
506 |
买入 |
09:33:57 |
38.3 |
1 |
507 |
买入 |
09:34:06 |
38.24 |
9 |
516 |
卖出 |
09:34:15 |
38.21 |
7 |
523 |
卖出 |
09:34:18 |
38.14 |
2 |
525 |
卖出 |
09:34:21 |
38.16 |
1 |
526 |
买入 |
09:34:24 |
38.14 |
12 |
538 |
卖出 |
09:34:27 |
38.14 |
6 |
544 |
买入 |
09:34:33 |
38.14 |
7 |
551 |
卖出 |
09:34:51 |
38.11 |
12 |
563 |
卖出 |
09:34:54 |
38.11 |
14 |
577 |
买入 |
09:35:00 |
38.14 |
5 |
582 |
买入 |
09:35:03 |
38.11 |
10 |
592 |
卖出 |
09:35:12 |
38.26 |
16 |
608 |
买入 |
09:35:21 |
38.16 |
3 |
611 |
卖出 |
09:35:27 |
38.25 |
2 |
613 |
买入 |
09:35:30 |
38.15 |
5 |
618 |
卖出 |
09:35:42 |
38.16 |
1 |
619 |
买入 |
09:36:06 |
38.17 |
1 |
620 |
卖出 |
09:36:15 |
38.25 |
5 |
625 |
买入 |
09:36:18 |
38.3 |
33 |
658 |
买入 |
09:36:24 |
38.3 |
41 |
699 |
买入 |
09:36:36 |
38.3 |
10 |
709 |
买入 |
09:36:39 |
38.3 |
5 |
714 |
买入 |
09:36:42 |
38.3 |
1 |
715 |
买入 |
09:36:51 |
38.5 |
57 |
772 |
买入 |
09:37:00 |
38.5 |
20 |
792 |
卖出 |
09:37:33 |
38.6 |
3 |
795 |
买入 |
09:38:18 |
38.61 |
1 |
796 |
卖出 |
09:38:30 |
38.69 |
2 |
798 |
买入 |
09:38:33 |
38.69 |
9 |
807 |
买入 |
09:38:36 |
38.8 |
46 |
853 |
买入 |
09:38:39 |
38.8 |
2 |
855 |
买入 |
09:38:45 |
38.8 |
4 |
859 |
买入 |
09:38:51 |
38.96 |
2 |
861 |
买入 |
09:38:54 |
38.73 |
2 |
863 |
卖出 |
09:39:00 |
39 |
1 |
864 |
买入 |
09:39:03 |
38.96 |
3 |
867 |
卖出 |
09:39:18 |
39 |
2 |
869 |
买入 |
09:39:21 |
39 |
7 |
876 |
买入 |
09:39:27 |
38.96 |
2 |
878 |
卖出 |
09:39:33 |
38.96 |
9 |
887 |
卖出 |
09:39:42 |
38.97 |
2 |
889 |
买入 |
09:39:48 |
38.97 |
1 |
890 |
买入 |
09:39:51 |
38.97 |
3 |
893 |
买入 |
09:40:00 |
38.98 |
1 |
894 |
买入 |
09:40:12 |
39.08 |
23 |
917 |
买入 |
09:40:15 |
39.1 |
7 |
924 |
买入 |
09:40:18 |
39.11 |
15 |
939 |
买入 |
09:40:27 |
39.03 |
1 |
940 |
卖出 |
09:40:30 |
39.11 |
18 |
958 |
买入 |
09:40:33 |
39.17 |
21 |
979 |
买入 |
09:40:48 |
39.17 |
2 |
981 |
买入 |
09:40:54 |
39.17 |
4 |
985 |
买入 |
09:41:03 |
39.12 |
2 |
987 |
卖出 |
09:41:09 |
39.12 |
1 |
988 |
卖出 |
09:41:12 |
39.17 |
10 |
998 |
买入 |
09:41:15 |
39.18 |
1 |
999 |
卖出 |
09:41:18 |
39.17 |
8 |
1007 |
卖出 |
09:41:27 |
39.09 |
25 |
1032 |
卖出 |
09:41:36 |
39.09 |
3 |
1035 |
买入 |
09:41:42 |
39.23 |
18 |
1053 |
买入 |
09:42:09 |
39.18 |
1 |
1054 |
买入 |
09:42:12 |
39.18 |
2 |
1056 |
买入 |
09:42:15 |
39.18 |
3 |
1059 |
买入 |
09:42:27 |
39.19 |
5 |
1064 |
买入 |
09:42:36 |
39.15 |
1 |
1065 |
卖出 |
09:42:45 |
39.19 |
9 |
1074 |
买入 |
09:42:48 |
39.15 |
1 |
1075 |
卖出 |
09:42:54 |
39.21 |
3 |
1078 |
买入 |
09:42:57 |
39.21 |
7 |
1085 |
买入 |
09:43:03 |
39.23 |
1 |
1086 |
买入 |
09:43:15 |
39.23 |
2 |
1088 |
买入 |
09:43:18 |
39.23 |
10 |
1098 |
买入 |
09:43:24 |
39.21 |
11 |
1109 |
卖出 |
09:43:27 |
39.27 |
9 |
1118 |
买入 |
09:43:30 |
39.22 |
2 |
1120 |
卖出 |
09:43:33 |
39.23 |
1 |
1121 |
买入 |
09:43:42 |
39.23 |
11 |
1132 |
卖出 |
09:44:09 |
39.32 |
1 |
1133 |
买入 |
09:44:30 |
39.32 |
3 |
1136 |
买入 |
09:44:33 |
39.25 |
6 |
1142 |
卖出 |
09:44:36 |
39.24 |
3 |
1145 |
卖出 |
09:44:39 |
39.23 |
6 |
1151 |
卖出 |
09:44:42 |
39.23 |
1 |
1152 |
卖出 |
09:44:48 |
39.21 |
8 |
1160 |
卖出 |
09:45:06 |
39.21 |
9 |
1169 |
买入 |
09:45:12 |
39.23 |
1 |
1170 |
买入 |
09:45:15 |
39.23 |
7 |
1177 |
买入 |
09:45:33 |
39.21 |
1 |
1178 |
卖出 |
09:45:48 |
39.22 |
1 |
1179 |
卖出 |
09:46:03 |
39.32 |
10 |
1189 |
买入 |
09:46:06 |
39.32 |
1 |
1190 |
买入 |
09:46:12 |
39.32 |
1 |
1191 |
买入 |
09:46:18 |
39.36 |
32 |
1223 |
买入 |
09:46:45 |
39.45 |
9 |
1232 |
买入 |
09:46:48 |
39.46 |
1 |
1233 |
买入 |
09:46:51 |
39.46 |
1 |
1234 |
买入 |
09:46:54 |
39.46 |
2 |
1236 |
买入 |
09:46:57 |
39.46 |
1 |
1237 |
卖出 |
09:47:09 |
39.43 |
30 |
1267 |
卖出 |
09:47:12 |
39.43 |
18 |
1285 |
卖出 |
09:47:15 |
39.43 |
11 |
1296 |
卖出 |
09:47:18 |
39.43 |
5 |
1301 |
卖出 |
09:47:21 |
39.22 |
21 |
1322 |
卖出 |
09:48:03 |
39.41 |
1 |
1323 |
买入 |
09:48:06 |
39.43 |
2 |
1325 |
买入 |
09:48:09 |
39.43 |
2 |
1327 |
卖出 |
09:48:39 |
39.51 |
5 |
1332 |
买入 |
09:48:45 |
39.46 |
1 |
1333 |
卖出 |
09:48:51 |
39.54 |
59 |
1392 |
买入 |
09:48:57 |
39.54 |
1 |
1393 |
买入 |
09:49:00 |
39.55 |
3 |
1396 |
买入 |
09:49:03 |
39.54 |
8 |
1404 |
卖出 |
09:49:06 |
39.55 |
5 |
1409 |
买入 |
09:49:21 |
39.5 |
1 |
1410 |
卖出 |
09:49:27 |
39.6 |
133 |
1543 |
买入 |
09:49:30 |
39.59 |
21 |
1564 |
卖出 |
09:49:45 |
39.6 |
5 |
1569 |
卖出 |
09:49:51 |
39.6 |
6 |
1575 |
卖出 |
09:49:57 |
39.61 |
1 |
1576 |
买入 |
09:50:12 |
39.62 |
2 |
1578 |
买入 |
09:50:21 |
39.75 |
20 |
1598 |
买入 |
09:50:27 |
39.6 |
15 |
1613 |
卖出 |
09:50:36 |
39.73 |
10 |
1623 |
买入 |
09:50:45 |
39.52 |
3 |
1626 |
卖出 |
09:51:15 |
39.54 |
1 |
1627 |
卖出 |
09:51:21 |
39.58 |
3 |
1630 |
买入 |
09:51:24 |
39.54 |
1 |
1631 |
卖出 |
09:51:30 |
39.6 |
4 |
1635 |
买入 |
09:51:36 |
39.58 |
1 |
1636 |
卖出 |
09:51:48 |
39.66 |
8 |
1644 |
买入 |
09:51:51 |
39.6 |
19 |
1663 |
卖出 |
09:52:00 |
39.66 |
1 |
1664 |
卖出 |
09:52:03 |
39.66 |
1 |
1665 |
买入 |
09:52:06 |
39.59 |
2 |
1667 |
卖出 |
09:52:24 |
39.66 |
2 |
1669 |
买入 |
09:52:27 |
39.68 |
4 |
1673 |
买入 |
09:52:33 |
39.79 |
54 |
1727 |
买入 |
09:52:39 |
39.8 |
13 |
1740 |
买入 |
09:52:45 |
39.89 |
15 |
1755 |
买入 |
09:52:51 |
39.88 |
1 |
1756 |
卖出 |
09:52:57 |
39.83 |
5 |
1761 |
卖出 |
09:53:00 |
39.88 |
1 |
1762 |
买入 |
09:53:12 |
39.87 |
6 |
1768 |
买入 |
09:53:15 |
39.89 |
19 |
1787 |
买入 |
09:53:24 |
39.98 |
3 |
1790 |
买入 |
09:53:42 |
39.98 |
6 |
1796 |
买入 |
09:53:48 |
40 |
39 |
1835 |
买入 |
09:53:51 |
40 |
46 |
1881 |
买入 |
09:54:03 |
40.1 |
1 |
1882 |
买入 |
09:54:06 |
40.01 |
10 |
1892 |
卖出 |
09:54:09 |
40.01 |
6 |
1898 |
买入 |
09:54:12 |
40.01 |
9 |
1907 |
买入 |
09:54:36 |
40 |
10 |
1917 |
卖出 |
09:54:39 |
40 |
1 |
1918 |
买入 |
09:54:42 |
39.94 |
13 |
1931 |
卖出 |
09:54:57 |
39.92 |
2 |
1933 |
卖出 |
09:55:12 |
39.94 |
2 |
1935 |
买入 |
09:55:21 |
39.94 |
3 |
1938 |
买入 |
09:55:27 |
39.89 |
1 |
1939 |
卖出 |
09:55:30 |
39.94 |
1 |
1940 |
买入 |
09:56:03 |
39.91 |
1 |
1941 |
卖出 |
09:56:09 |
39.89 |
9 |
1950 |
卖出 |
09:56:12 |
39.86 |
14 |
1964 |
卖出 |
09:56:15 |
39.83 |
2 |
1966 |
卖出 |
09:56:21 |
39.83 |
5 |
1971 |
买入 |
09:56:27 |
39.75 |
1 |
1972 |
卖出 |
09:56:30 |
39.78 |
2 |
1974 |
买入 |
09:56:48 |
39.7 |
3 |
1977 |
卖出 |
09:57:00 |
39.76 |
2 |
1979 |
买入 |
09:57:03 |
39.7 |
6 |
1985 |
卖出 |
09:57:06 |
39.7 |
1 |
1986 |
卖出 |
09:57:12 |
39.76 |
5 |
1991 |
买入 |
09:57:21 |
39.77 |
9 |
2000 |
买入 |
09:57:24 |
39.76 |
15 |
2015 |
卖出 |
09:57:30 |
39.76 |
9 |
2024 |
卖出 |
09:57:42 |
39.77 |
4 |
2028 |
买入 |
09:57:51 |
39.94 |
47 |
2075 |
买入 |
09:58:00 |
39.94 |
5 |
2080 |
买入 |
09:58:12 |
39.86 |
1 |
2081 |
卖出 |
09:58:21 |
39.98 |
3 |
2084 |
买入 |
09:58:27 |
39.85 |
5 |
2089 |
卖出 |
09:58:30 |
39.85 |
1 |
2090 |
卖出 |
09:58:42 |
39.85 |
3 |
2093 |
卖出 |
09:59:00 |
39.72 |
4 |
2097 |
卖出 |
09:59:06 |
39.71 |
2 |
2099 |
卖出 |
09:59:42 |
39.75 |
12 |
2111 |
卖出 |
09:59:45 |
39.8 |
3 |
2114 |
买入 |
09:59:54 |
39.85 |
2 |
2116 |
买入 |
10:00:15 |
39.85 |
13 |
2129 |
买入 |
10:00:24 |
39.85 |
3 |
2132 |
买入 |
10:01:06 |
39.85 |
5 |
2137 |
买入 |
10:01:15 |
39.85 |
1 |
2138 |
买入 |
10:01:27 |
39.85 |
1 |
2139 |
买入 |
10:02:12 |
39.85 |
2 |
2141 |
买入 |
10:02:51 |
39.78 |
6 |
2147 |
卖出 |
10:02:54 |
39.78 |
1 |
2148 |
卖出 |
10:03:09 |
39.72 |
6 |
2154 |
卖出 |
10:03:18 |
39.68 |
38 |
2192 |
卖出 |
10:03:24 |
39.58 |
10 |
2202 |
卖出 |
10:03:27 |
39.57 |
1 |
2203 |
买入 |
10:03:39 |
39.49 |
2 |
2205 |
卖出 |
10:03:45 |
39.49 |
1 |
2206 |
卖出 |
10:03:48 |
39.49 |
2 |
2208 |
卖出 |
10:03:51 |
39.49 |
7 |
2215 |
卖出 |
10:03:54 |
39.49 |
5 |
2220 |
卖出 |
10:04:21 |
39.45 |
1 |
2221 |
卖出 |
10:04:51 |
39.43 |
1 |
2222 |
卖出 |
10:05:06 |
39.33 |
5 |
2227 |
卖出 |
10:05:15 |
39.23 |
5 |
2232 |
卖出 |
10:05:21 |
39.23 |
1 |
2233 |
卖出 |
10:05:33 |
39.22 |
3 |
2236 |
卖出 |
10:05:42 |
39.23 |
23 |
2259 |
买入 |
10:05:48 |
39.1 |
1 |
2260 |
卖出 |
10:05:51 |
39.22 |
7 |
2267 |
买入 |
10:05:54 |
39.23 |
11 |
2278 |
买入 |
10:05:57 |
39.23 |
4 |
2282 |
买入 |
10:06:06 |
39.23 |
2 |
2284 |
买入 |
10:06:24 |
39.23 |
2 |
2286 |
卖出 |
10:06:33 |
39.23 |
2 |
2288 |
卖出 |
10:06:42 |
39.23 |
1 |
2289 |
卖出 |
10:07:00 |
39.23 |
2 |
2291 |
买入 |
10:07:03 |
39.24 |
1 |
2292 |
卖出 |
10:07:06 |
39.24 |
10 |
2302 |
卖出 |
10:07:33 |
39.25 |
1 |
2303 |
卖出 |
10:07:42 |
39.25 |
1 |
2304 |
卖出 |
10:08:12 |
39.25 |
1 |
2305 |
卖出 |
10:08:21 |
39.25 |
1 |
2306 |
卖出 |
10:08:27 |
39.38 |
18 |
2324 |
买入 |
10:08:51 |
39.26 |
1 |
2325 |
卖出 |
10:08:57 |
39.25 |
1 |
2326 |
卖出 |
10:09:00 |
39.25 |
5 |
2331 |
买入 |
10:09:09 |
39.25 |
3 |
2334 |
买入 |
10:09:18 |
39.26 |
2 |
2336 |
买入 |
10:09:42 |
39.26 |
2 |
2338 |
卖出 |
10:09:51 |
39.37 |
7 |
2345 |
买入 |
10:10:12 |
39.29 |
6 |
2351 |
卖出 |
10:10:18 |
39.26 |
66 |
2417 |
卖出 |
10:10:21 |
39.25 |
3 |
2420 |
卖出 |
10:10:27 |
39.2 |
19 |
2439 |
卖出 |
10:10:33 |
39.2 |
3 |
2442 |
卖出 |
10:10:36 |
39.2 |
3 |
2445 |
卖出 |
10:10:42 |
39.23 |
6 |
2451 |
买入 |
10:10:48 |
39.23 |
8 |
2459 |
卖出 |
10:10:51 |
39.2 |
16 |
2475 |
卖出 |
10:11:06 |
39.13 |
3 |
2478 |
卖出 |
10:11:12 |
39.13 |
2 |
2480 |
买入 |
10:11:42 |
39.13 |
3 |
2483 |
卖出 |
10:11:45 |
39.13 |
2 |
2485 |
卖出 |
10:11:48 |
39.2 |
12 |
2497 |
买入 |
10:11:51 |
39.13 |
1 |
2498 |
卖出 |
10:11:54 |
39.13 |
1 |
2499 |
卖出 |
10:12:30 |
39.13 |
2 |
2501 |
卖出 |
10:12:42 |
39.13 |
6 |
2507 |
卖出 |
10:12:57 |
39.13 |
1 |
2508 |
买入 |