恒辉安防[300952]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.3 |
52 |
52 |
集合竞价 |
| 09:15:12 |
18.19 |
57 |
57 |
集合竞价 |
| 09:15:57 |
18.19 |
71 |
71 |
集合竞价 |
| 09:17:54 |
18.19 |
84 |
84 |
集合竞价 |
| 09:18:12 |
18.19 |
73 |
73 |
集合竞价 |
| 09:18:30 |
18.19 |
83 |
83 |
集合竞价 |
| 09:18:48 |
18.19 |
86 |
86 |
集合竞价 |
| 09:18:57 |
18.19 |
86 |
86 |
集合竞价 |
| 09:19:06 |
18.18 |
88 |
88 |
集合竞价 |
| 09:19:24 |
18.18 |
88 |
88 |
集合竞价 |
| 09:20:12 |
18.15 |
93 |
93 |
集合竞价 |
| 09:20:30 |
18.15 |
93 |
93 |
集合竞价 |
| 09:20:39 |
18.15 |
93 |
93 |
集合竞价 |
| 09:21:06 |
18.14 |
93 |
93 |
集合竞价 |
| 09:21:33 |
18.1 |
93 |
93 |
集合竞价 |
| 09:21:42 |
18.1 |
93 |
93 |
集合竞价 |
| 09:21:51 |
18.1 |
93 |
93 |
集合竞价 |
| 09:22:00 |
18.03 |
93 |
93 |
集合竞价 |
| 09:22:09 |
18.03 |
93 |
93 |
集合竞价 |
| 09:22:18 |
18.03 |
93 |
93 |
集合竞价 |
| 09:22:27 |
18 |
112 |
112 |
集合竞价 |
| 09:22:36 |
18 |
112 |
112 |
集合竞价 |
| 09:22:45 |
18 |
112 |
112 |
集合竞价 |
| 09:22:54 |
17.99 |
112 |
112 |
集合竞价 |
| 09:23:03 |
17.99 |
112 |
112 |
集合竞价 |
| 09:23:12 |
17.99 |
112 |
112 |
集合竞价 |
| 09:23:21 |
17.92 |
112 |
112 |
集合竞价 |
| 09:23:30 |
17.9 |
118 |
118 |
集合竞价 |
| 09:23:39 |
17.9 |
122 |
122 |
集合竞价 |
| 09:23:48 |
17.9 |
122 |
122 |
集合竞价 |
| 09:23:57 |
17.9 |
138 |
138 |
集合竞价 |
| 09:24:06 |
17.75 |
204 |
204 |
集合竞价 |
| 09:24:15 |
17.8 |
247 |
247 |
集合竞价 |
| 09:24:24 |
17.75 |
254 |
254 |
集合竞价 |
| 09:24:33 |
17.75 |
308 |
308 |
集合竞价 |
| 09:24:42 |
17.7 |
348 |
348 |
集合竞价 |
| 09:24:51 |
17.64 |
371 |
371 |
集合竞价 |
| 09:25:00 |
17.65 |
418 |
418 |
集合竞价 |
| 09:25:03 |
17.75 |
657 |
1075 |
买入 |
| 09:30:03 |
17.64 |
300 |
1375 |
卖出 |
| 09:30:06 |
17.7 |
113 |
1488 |
买入 |
| 09:30:09 |
17.63 |
73 |
1561 |
卖出 |
| 09:30:12 |
17.7 |
165 |
1726 |
买入 |
| 09:30:15 |
17.68 |
24 |
1750 |
卖出 |
| 09:30:18 |
17.69 |
66 |
1816 |
买入 |
| 09:30:21 |
17.7 |
48 |
1864 |
买入 |
| 09:30:24 |
17.7 |
138 |
2002 |
卖出 |
| 09:30:27 |
17.7 |
17 |
2019 |
卖出 |
| 09:30:30 |
17.72 |
27 |
2046 |
买入 |
| 09:30:33 |
17.72 |
79 |
2125 |
买入 |
| 09:30:39 |
17.75 |
194 |
2319 |
买入 |
| 09:30:42 |
17.75 |
28 |
2347 |
买入 |
| 09:30:45 |
17.75 |
39 |
2386 |
买入 |
| 09:30:48 |
17.75 |
8 |
2394 |
买入 |
| 09:30:51 |
17.79 |
29 |
2423 |
买入 |
| 09:30:54 |
17.79 |
35 |
2458 |
卖出 |
| 09:30:57 |
17.8 |
39 |
2497 |
买入 |
| 09:31:00 |
17.8 |
6 |
2503 |
卖出 |
| 09:31:03 |
17.86 |
64 |
2567 |
买入 |
| 09:31:06 |
17.9 |
94 |
2661 |
买入 |
| 09:31:09 |
17.89 |
21 |
2682 |
卖出 |
| 09:31:12 |
17.92 |
7 |
2689 |
买入 |
| 09:31:15 |
17.93 |
46 |
2735 |
买入 |
| 09:31:18 |
17.92 |
66 |
2801 |
卖出 |
| 09:31:21 |
17.94 |
9 |
2810 |
买入 |
| 09:31:24 |
17.93 |
95 |
2905 |
卖出 |
| 09:31:27 |
17.97 |
15 |
2920 |
买入 |
| 09:31:30 |
17.97 |
33 |
2953 |
买入 |
| 09:31:33 |
17.97 |
153 |
3106 |
买入 |
| 09:31:36 |
18 |
22 |
3128 |
买入 |
| 09:31:39 |
18 |
17 |
3145 |
买入 |
| 09:31:42 |
18 |
33 |
3178 |
卖出 |
| 09:31:45 |
18.01 |
25 |
3203 |
买入 |
| 09:31:48 |
18 |
172 |
3375 |
卖出 |
| 09:31:51 |
18 |
80 |
3455 |
卖出 |
| 09:31:54 |
18.01 |
51 |
3506 |
买入 |
| 09:31:57 |
18.06 |
142 |
3648 |
买入 |
| 09:32:00 |
18.01 |
92 |
3740 |
卖出 |
| 09:32:03 |
18.02 |
93 |
3833 |
买入 |
| 09:32:06 |
18.08 |
47 |
3880 |
买入 |
| 09:32:09 |
18.08 |
21 |
3901 |
买入 |
| 09:32:12 |
18.08 |
156 |
4057 |
买入 |
| 09:32:15 |
18.1 |
146 |
4203 |
买入 |
| 09:32:18 |
18.09 |
102 |
4305 |
卖出 |
| 09:32:21 |
18.14 |
20 |
4325 |
买入 |
| 09:32:24 |
18.15 |
186 |
4511 |
买入 |
| 09:32:27 |
18.14 |
30 |
4541 |
卖出 |
| 09:32:30 |
18.17 |
16 |
4557 |
买入 |
| 09:32:33 |
18.18 |
39 |
4596 |
买入 |
| 09:32:36 |
18.16 |
21 |
4617 |
卖出 |
| 09:32:39 |
18.18 |
106 |
4723 |
买入 |
| 09:32:42 |
18.18 |
53 |
4776 |
买入 |
| 09:32:45 |
18.16 |
38 |
4814 |
卖出 |
| 09:32:48 |
18.14 |
35 |
4849 |
卖出 |
| 09:32:51 |
18.14 |
86 |
4935 |
买入 |
| 09:32:54 |
18.16 |
100 |
5035 |
买入 |
| 09:32:57 |
18.13 |
11 |
5046 |
卖出 |
| 09:33:00 |
18.17 |
32 |
5078 |
买入 |
| 09:33:03 |
18.19 |
357 |
5435 |
买入 |
| 09:33:06 |
18.22 |
190 |
5625 |
买入 |
| 09:33:09 |
18.22 |
31 |
5656 |
买入 |
| 09:33:12 |
18.2 |
45 |
5701 |
卖出 |
| 09:33:15 |
18.28 |
142 |
5843 |
买入 |
| 09:33:18 |
18.3 |
115 |
5958 |
买入 |
| 09:33:21 |
18.33 |
65 |
6023 |
卖出 |
| 09:33:24 |
18.4 |
98 |
6121 |
买入 |
| 09:33:27 |
18.38 |
18 |
6139 |
卖出 |
| 09:33:30 |
18.48 |
49 |
6188 |
买入 |
| 09:33:33 |
18.49 |
114 |
6302 |
买入 |
| 09:33:36 |
18.5 |
55 |
6357 |
买入 |
| 09:33:39 |
18.5 |
136 |
6493 |
买入 |
| 09:33:42 |
18.5 |
174 |
6667 |
买入 |
| 09:33:45 |
18.53 |
125 |
6792 |
买入 |
| 09:33:48 |
18.49 |
468 |
7260 |
卖出 |
| 09:33:51 |
18.5 |
227 |
7487 |
买入 |
| 09:33:54 |
18.5 |
84 |
7571 |
买入 |
| 09:33:57 |
18.42 |
51 |
7622 |
卖出 |
| 09:34:00 |
18.49 |
124 |
7746 |
买入 |
| 09:34:03 |
18.42 |
98 |
7844 |
卖出 |
| 09:34:06 |
18.5 |
226 |
8070 |
买入 |
| 09:34:09 |
18.49 |
163 |
8233 |
卖出 |
| 09:34:12 |
18.48 |
110 |
8343 |
卖出 |
| 09:34:15 |
18.49 |
94 |
8437 |
买入 |
| 09:34:18 |
18.5 |
144 |
8581 |
买入 |
| 09:34:21 |
18.42 |
82 |
8663 |
卖出 |
| 09:34:24 |
18.42 |
83 |
8746 |
卖出 |
| 09:34:27 |
18.41 |
79 |
8825 |
卖出 |
| 09:34:30 |
18.44 |
69 |
8894 |
买入 |
| 09:34:33 |
18.46 |
37 |
8931 |
卖出 |
| 09:34:36 |
18.43 |
15 |
8946 |
卖出 |
| 09:34:39 |
18.43 |
60 |
9006 |
卖出 |
| 09:34:42 |
18.46 |
311 |
9317 |
买入 |
| 09:34:45 |
18.43 |
102 |
9419 |
卖出 |
| 09:34:48 |
18.44 |
67 |
9486 |
买入 |
| 09:34:51 |
18.44 |
42 |
9528 |
卖出 |
| 09:34:54 |
18.43 |
114 |
9642 |
卖出 |
| 09:34:57 |
18.44 |
218 |
9860 |
买入 |
| 09:35:00 |
18.48 |
48 |
9908 |
买入 |
| 09:35:03 |
18.44 |
24 |
9932 |
卖出 |
| 09:35:06 |
18.47 |
31 |
9963 |
买入 |
| 09:35:09 |
18.48 |
28 |
9991 |
买入 |
| 09:35:12 |
18.47 |
163 |
10154 |
卖出 |
| 09:35:15 |
18.48 |
78 |
10232 |
买入 |
| 09:35:18 |
18.48 |
183 |
10415 |
买入 |
| 09:35:21 |
18.48 |
117 |
10532 |
卖出 |
| 09:35:24 |
18.49 |
148 |
10680 |
买入 |
| 09:35:27 |
18.49 |
51 |
10731 |
买入 |
| 09:35:30 |
18.44 |
161 |
10892 |
卖出 |
| 09:35:33 |
18.48 |
52 |
10944 |
买入 |
| 09:35:36 |
18.48 |
3 |
10947 |
卖出 |
| 09:35:39 |
18.48 |
22 |
10969 |
买入 |
| 09:35:42 |
18.5 |
529 |
11498 |
买入 |
| 09:35:45 |
18.49 |
246 |
11744 |
卖出 |
| 09:35:48 |
18.51 |
38 |
11782 |
买入 |
| 09:35:51 |
18.52 |
59 |
11841 |
买入 |
| 09:35:54 |
18.52 |
144 |
11985 |
卖出 |
| 09:35:57 |
18.55 |
25 |
12010 |
买入 |
| 09:36:00 |
18.55 |
78 |
12088 |
买入 |
| 09:36:03 |
18.56 |
6 |
12094 |
买入 |
| 09:36:06 |
18.6 |
104 |
12198 |
买入 |
| 09:36:09 |
18.64 |
29 |
12227 |
买入 |
| 09:36:12 |
18.63 |
63 |
12290 |
卖出 |
| 09:36:15 |
18.74 |
160 |
12450 |
买入 |
| 09:36:18 |
18.74 |
156 |
12606 |
买入 |
| 09:36:21 |
18.8 |
25 |
12631 |
买入 |
| 09:36:24 |
18.78 |
48 |
12679 |
卖出 |
| 09:36:27 |
18.82 |
87 |
12766 |
买入 |
| 09:36:30 |
18.98 |
93 |
12859 |
买入 |
| 09:36:33 |
18.85 |
78 |
12937 |
卖出 |
| 09:36:36 |
18.97 |
162 |
13099 |
买入 |
| 09:36:39 |
18.92 |
22 |
13121 |
卖出 |
| 09:36:42 |
18.98 |
123 |
13244 |
买入 |
| 09:36:45 |
18.88 |
131 |
13375 |
卖出 |
| 09:36:48 |
18.9 |
140 |
13515 |
买入 |
| 09:36:51 |
18.92 |
87 |
13602 |
买入 |
| 09:36:54 |
18.9 |
282 |
13884 |
卖出 |
| 09:36:57 |
18.92 |
120 |
14004 |
买入 |
| 09:37:00 |
18.97 |
131 |
14135 |
买入 |
| 09:37:03 |
18.93 |
256 |
14391 |
卖出 |
| 09:37:06 |
18.91 |
293 |
14684 |
卖出 |
| 09:37:09 |
18.88 |
365 |
15049 |
卖出 |
| 09:37:12 |
18.78 |
196 |
15245 |
卖出 |
| 09:37:15 |
18.72 |
251 |
15496 |
卖出 |
| 09:37:18 |
18.7 |
48 |
15544 |
卖出 |
| 09:37:21 |
18.67 |
54 |
15598 |
卖出 |
| 09:37:24 |
18.61 |
12 |
15610 |
卖出 |
| 09:37:27 |
18.61 |
45 |
15655 |
卖出 |
| 09:37:30 |
18.61 |
154 |
15809 |
卖出 |
| 09:37:33 |
18.6 |
44 |
15853 |
卖出 |
| 09:37:36 |
18.61 |
82 |
15935 |
买入 |
| 09:37:39 |
18.59 |
121 |
16056 |
卖出 |
| 09:37:42 |
18.7 |
108 |
16164 |
买入 |
| 09:37:45 |
18.62 |
230 |
16394 |
卖出 |
| 09:37:48 |
18.7 |
4 |
16398 |
买入 |
| 09:37:51 |
18.7 |
3 |
16401 |
卖出 |
| 09:37:54 |
18.71 |
19 |
16420 |
买入 |
| 09:37:57 |
18.71 |
84 |
16504 |
买入 |
| 09:38:00 |
18.71 |
45 |
16549 |
买入 |
| 09:38:03 |
18.7 |
152 |
16701 |
卖出 |
| 09:38:06 |
18.65 |
138 |
16839 |
卖出 |
| 09:38:09 |
18.65 |
295 |
17134 |
卖出 |
| 09:38:12 |
18.61 |
332 |
17466 |
卖出 |
| 09:38:15 |
18.6 |
115 |
17581 |
卖出 |
| 09:38:18 |
18.61 |
47 |
17628 |
买入 |
| 09:38:21 |
18.59 |
51 |
17679 |
卖出 |
| 09:38:24 |
18.65 |
182 |
17861 |
买入 |
| 09:38:27 |
18.61 |
33 |
17894 |
卖出 |
| 09:38:30 |
18.69 |
3 |
17897 |
买入 |
| 09:38:33 |
18.67 |
12 |
17909 |
卖出 |
| 09:38:36 |
18.61 |
8 |
17917 |
卖出 |
| 09:38:39 |
18.61 |
13 |
17930 |
卖出 |
| 09:38:42 |
18.65 |
11 |
17941 |
买入 |
| 09:38:45 |
18.63 |
80 |
18021 |
卖出 |
| 09:38:48 |
18.68 |
40 |
18061 |
买入 |
| 09:38:51 |
18.67 |
4 |
18065 |
卖出 |
| 09:38:54 |
18.65 |
14 |
18079 |
卖出 |
| 09:38:57 |
18.68 |
28 |
18107 |
买入 |
| 09:39:00 |
18.65 |
35 |
18142 |
卖出 |
| 09:39:03 |
18.68 |
23 |
18165 |
买入 |
| 09:39:06 |
18.65 |
224 |
18389 |
卖出 |
| 09:39:09 |
18.63 |
57 |
18446 |
卖出 |
| 09:39:12 |
18.61 |
88 |
18534 |
卖出 |
| 09:39:15 |
18.61 |
29 |
18563 |
卖出 |
| 09:39:18 |
18.65 |
63 |
18626 |
买入 |
| 09:39:21 |
18.58 |
282 |
18908 |
卖出 |
| 09:39:24 |
18.55 |
62 |
18970 |
卖出 |
| 09:39:30 |
18.63 |
54 |
19024 |
买入 |
| 09:39:33 |
18.54 |
28 |
19052 |
卖出 |
| 09:39:36 |
18.6 |
101 |
19153 |
买入 |
| 09:39:39 |
18.54 |
15 |
19168 |
买入 |
| 09:39:42 |
18.54 |
122 |
19290 |
卖出 |
| 09:39:45 |
18.55 |
33 |
19323 |
买入 |
| 09:39:48 |
18.62 |
54 |
19377 |
买入 |
| 09:39:54 |
18.64 |
48 |
19425 |
买入 |
| 09:39:57 |
18.6 |
55 |
19480 |
卖出 |
| 09:40:00 |
18.6 |
2 |
19482 |
买入 |
| 09:40:03 |
18.63 |
16 |
19498 |
买入 |
| 09:40:06 |
18.61 |
4 |
19502 |
卖出 |
| 09:40:09 |
18.6 |
41 |
19543 |
买入 |
| 09:40:12 |
18.54 |
152 |
19695 |
卖出 |
| 09:40:15 |
18.54 |
231 |
19926 |
卖出 |
| 09:40:18 |
18.53 |
147 |
20073 |
卖出 |
| 09:40:21 |
18.54 |
239 |
20312 |
买入 |
| 09:40:24 |
18.51 |
32 |
20344 |
卖出 |
| 09:40:27 |
18.55 |
419 |
20763 |
买入 |
| 09:40:30 |
18.53 |
69 |
20832 |
卖出 |
| 09:40:33 |
18.5 |
50 |
20882 |
卖出 |
| 09:40:36 |
18.52 |
45 |
20927 |
卖出 |
| 09:40:39 |
18.54 |
9 |
20936 |
买入 |
| 09:40:42 |
18.52 |
8 |
20944 |
卖出 |
| 09:40:45 |
18.58 |
77 |
21021 |
买入 |
| 09:40:48 |
18.55 |
25 |
21046 |
卖出 |
| 09:40:51 |
18.55 |
39 |
21085 |
买入 |
| 09:40:57 |
18.54 |
13 |
21098 |
卖出 |
| 09:41:00 |
18.55 |
9 |
21107 |
买入 |
| 09:41:03 |
18.55 |
87 |
21194 |
买入 |
| 09:41:06 |
18.54 |
4 |
21198 |
卖出 |
| 09:41:09 |
18.55 |
65 |
21263 |
买入 |
| 09:41:12 |
18.55 |
62 |
21325 |
卖出 |
| 09:41:15 |
18.59 |
37 |
21362 |
买入 |
| 09:41:18 |
18.59 |
51 |
21413 |
卖出 |
| 09:41:21 |
18.64 |
78 |
21491 |
买入 |
| 09:41:24 |
18.64 |
2 |
21493 |
卖出 |
| 09:41:27 |
18.7 |
8 |
21501 |
买入 |
| 09:41:30 |
18.65 |
98 |
21599 |
卖出 |
| 09:41:33 |
18.71 |
10 |
21609 |
买入 |
| 09:41:36 |
18.71 |
13 |
21622 |
买入 |
| 09:41:39 |
18.72 |
8 |
21630 |
买入 |
| 09:41:42 |
18.72 |
61 |
21691 |
卖出 |
| 09:41:45 |
18.71 |
26 |
21717 |
卖出 |
| 09:41:48 |
18.7 |
15 |
21732 |
卖出 |
| 09:41:51 |
18.71 |
115 |
21847 |
买入 |
| 09:41:54 |
18.71 |
43 |
21890 |
卖出 |
| 09:41:57 |
18.72 |
19 |
21909 |
买入 |
| 09:42:00 |
18.7 |
6 |
21915 |
卖出 |
| 09:42:03 |
18.72 |
27 |
21942 |
买入 |
| 09:42:06 |
18.63 |
66 |
22008 |
卖出 |
| 09:42:09 |
18.67 |
36 |
22044 |
买入 |
| 09:42:12 |
18.63 |
39 |
22083 |
卖出 |
| 09:42:15 |
18.6 |
29 |
22112 |
卖出 |
| 09:42:18 |
18.6 |
34 |
22146 |
卖出 |
| 09:42:21 |
18.6 |
5 |
22151 |
卖出 |
| 09:42:24 |
18.6 |
60 |
22211 |
卖出 |
| 09:42:27 |
18.55 |
77 |
22288 |
卖出 |
| 09:42:33 |
18.6 |
40 |
22328 |
买入 |
| 09:42:36 |
18.54 |
163 |
22491 |
卖出 |
| 09:42:39 |
18.55 |
2 |
22493 |
买入 |
| 09:42:42 |
18.51 |
67 |
22560 |
卖出 |
| 09:42:45 |
18.54 |
14 |
22574 |
买入 |
| 09:42:51 |
18.54 |
38 |
22612 |
买入 |
| 09:42:54 |
18.51 |
103 |
22715 |
卖出 |
| 09:42:57 |
18.54 |
42 |
22757 |
买入 |
| 09:43:00 |
18.53 |
71 |
22828 |
卖出 |
| 09:43:03 |
18.53 |
1 |
22829 |
买入 |
| 09:43:06 |
18.5 |
12 |
22841 |
卖出 |
| 09:43:09 |
18.53 |
34 |
22875 |
买入 |
| 09:43:12 |
18.5 |
33 |
22908 |
卖出 |
| 09:43:15 |
18.5 |
27 |
22935 |
卖出 |
| 09:43:18 |
18.51 |
25 |
22960 |
买入 |
| 09:43:21 |
18.5 |
66 |
23026 |
卖出 |