华鑫股份[600621]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.02 |
5 |
5 |
集合竞价 |
| 09:15:05 |
10.06 |
8 |
8 |
集合竞价 |
| 09:15:08 |
10.18 |
32 |
32 |
集合竞价 |
| 09:16:14 |
10.06 |
62 |
62 |
集合竞价 |
| 09:16:38 |
10.06 |
62 |
62 |
集合竞价 |
| 09:16:56 |
10.06 |
62 |
62 |
集合竞价 |
| 09:17:08 |
10.17 |
84 |
84 |
集合竞价 |
| 09:17:11 |
10.15 |
84 |
84 |
集合竞价 |
| 09:17:29 |
10.1 |
84 |
84 |
集合竞价 |
| 09:17:35 |
10.04 |
62 |
62 |
集合竞价 |
| 09:17:50 |
10.04 |
62 |
62 |
集合竞价 |
| 09:17:53 |
9.89 |
256 |
256 |
集合竞价 |
| 09:17:56 |
9.9 |
256 |
256 |
集合竞价 |
| 09:18:05 |
9.91 |
256 |
256 |
集合竞价 |
| 09:18:08 |
9.91 |
256 |
256 |
集合竞价 |
| 09:18:20 |
9.21 |
793 |
793 |
集合竞价 |
| 09:18:29 |
9.21 |
765 |
765 |
集合竞价 |
| 09:18:32 |
9.21 |
727 |
727 |
集合竞价 |
| 09:18:38 |
9.21 |
732 |
732 |
集合竞价 |
| 09:18:41 |
9.21 |
737 |
737 |
集合竞价 |
| 09:18:50 |
9.21 |
743 |
743 |
集合竞价 |
| 09:18:53 |
9.21 |
747 |
747 |
集合竞价 |
| 09:18:56 |
9.21 |
761 |
761 |
集合竞价 |
| 09:18:59 |
9.21 |
762 |
762 |
集合竞价 |
| 09:19:02 |
9.21 |
772 |
772 |
集合竞价 |
| 09:19:05 |
9.21 |
806 |
806 |
集合竞价 |
| 09:19:08 |
9.91 |
256 |
256 |
集合竞价 |
| 09:19:14 |
9.91 |
256 |
256 |
集合竞价 |
| 09:19:20 |
9.91 |
256 |
256 |
集合竞价 |
| 09:19:23 |
9.91 |
256 |
256 |
集合竞价 |
| 09:19:32 |
9.91 |
256 |
256 |
集合竞价 |
| 09:19:35 |
9.9 |
330 |
330 |
集合竞价 |
| 09:19:41 |
9.9 |
337 |
337 |
集合竞价 |
| 09:19:44 |
9.9 |
342 |
342 |
集合竞价 |
| 09:19:50 |
9.9 |
385 |
385 |
集合竞价 |
| 09:19:53 |
9.9 |
425 |
425 |
集合竞价 |
| 09:20:02 |
9.9 |
425 |
425 |
集合竞价 |
| 09:20:08 |
9.9 |
431 |
431 |
集合竞价 |
| 09:20:11 |
9.9 |
452 |
452 |
集合竞价 |
| 09:20:14 |
9.9 |
454 |
454 |
集合竞价 |
| 09:20:20 |
9.9 |
491 |
491 |
集合竞价 |
| 09:20:23 |
9.9 |
491 |
491 |
集合竞价 |
| 09:20:29 |
9.9 |
491 |
491 |
集合竞价 |
| 09:20:32 |
9.9 |
501 |
501 |
集合竞价 |
| 09:20:35 |
9.9 |
501 |
501 |
集合竞价 |
| 09:20:44 |
9.9 |
501 |
501 |
集合竞价 |
| 09:20:47 |
9.9 |
501 |
501 |
集合竞价 |
| 09:20:50 |
9.9 |
501 |
501 |
集合竞价 |
| 09:21:02 |
9.9 |
501 |
501 |
集合竞价 |
| 09:21:11 |
9.9 |
501 |
501 |
集合竞价 |
| 09:21:17 |
9.9 |
551 |
551 |
集合竞价 |
| 09:21:20 |
9.9 |
551 |
551 |
集合竞价 |
| 09:21:23 |
9.93 |
602 |
602 |
集合竞价 |
| 09:21:26 |
9.93 |
602 |
602 |
集合竞价 |
| 09:21:32 |
9.93 |
603 |
603 |
集合竞价 |
| 09:21:38 |
9.93 |
603 |
603 |
集合竞价 |
| 09:21:41 |
9.93 |
653 |
653 |
集合竞价 |
| 09:21:44 |
9.93 |
653 |
653 |
集合竞价 |
| 09:21:59 |
9.93 |
653 |
653 |
集合竞价 |
| 09:22:02 |
9.93 |
653 |
653 |
集合竞价 |
| 09:22:05 |
9.93 |
703 |
703 |
集合竞价 |
| 09:22:08 |
9.93 |
703 |
703 |
集合竞价 |
| 09:22:11 |
9.93 |
739 |
739 |
集合竞价 |
| 09:22:14 |
9.93 |
759 |
759 |
集合竞价 |
| 09:22:17 |
9.93 |
769 |
769 |
集合竞价 |
| 09:22:20 |
9.93 |
769 |
769 |
集合竞价 |
| 09:22:23 |
9.93 |
811 |
811 |
集合竞价 |
| 09:22:26 |
9.93 |
815 |
815 |
集合竞价 |
| 09:22:29 |
9.93 |
815 |
815 |
集合竞价 |
| 09:22:35 |
9.93 |
815 |
815 |
集合竞价 |
| 09:22:38 |
9.93 |
865 |
865 |
集合竞价 |
| 09:22:41 |
9.93 |
874 |
874 |
集合竞价 |
| 09:22:47 |
9.93 |
874 |
874 |
集合竞价 |
| 09:22:50 |
9.93 |
874 |
874 |
集合竞价 |
| 09:22:59 |
9.93 |
874 |
874 |
集合竞价 |
| 09:23:05 |
9.93 |
874 |
874 |
集合竞价 |
| 09:23:14 |
9.93 |
1056 |
1056 |
集合竞价 |
| 09:23:17 |
9.93 |
1056 |
1056 |
集合竞价 |
| 09:23:23 |
9.93 |
1056 |
1056 |
集合竞价 |
| 09:23:26 |
9.93 |
1063 |
1063 |
集合竞价 |
| 09:23:29 |
9.93 |
1063 |
1063 |
集合竞价 |
| 09:23:32 |
9.93 |
1063 |
1063 |
集合竞价 |
| 09:23:35 |
9.93 |
1063 |
1063 |
集合竞价 |
| 09:23:41 |
9.93 |
1063 |
1063 |
集合竞价 |
| 09:23:44 |
9.93 |
1196 |
1196 |
集合竞价 |
| 09:23:47 |
9.93 |
1196 |
1196 |
集合竞价 |
| 09:23:50 |
9.93 |
1198 |
1198 |
集合竞价 |
| 09:23:53 |
9.93 |
1200 |
1200 |
集合竞价 |
| 09:23:59 |
9.93 |
1200 |
1200 |
集合竞价 |
| 09:24:02 |
9.93 |
1200 |
1200 |
集合竞价 |
| 09:24:08 |
9.93 |
1200 |
1200 |
集合竞价 |
| 09:24:11 |
9.93 |
1206 |
1206 |
集合竞价 |
| 09:24:14 |
9.93 |
1206 |
1206 |
集合竞价 |
| 09:24:17 |
9.93 |
1206 |
1206 |
集合竞价 |
| 09:24:20 |
9.93 |
1405 |
1405 |
集合竞价 |
| 09:24:23 |
9.93 |
1425 |
1425 |
集合竞价 |
| 09:24:26 |
9.93 |
1506 |
1506 |
集合竞价 |
| 09:24:29 |
9.93 |
1507 |
1507 |
集合竞价 |
| 09:24:32 |
9.93 |
1507 |
1507 |
集合竞价 |
| 09:24:38 |
9.93 |
1527 |
1527 |
集合竞价 |
| 09:24:41 |
9.93 |
1530 |
1530 |
集合竞价 |
| 09:24:44 |
9.92 |
1807 |
1807 |
集合竞价 |
| 09:24:50 |
9.92 |
1858 |
1858 |
集合竞价 |
| 09:24:53 |
9.93 |
1933 |
1933 |
集合竞价 |
| 09:24:56 |
9.9 |
2595 |
2595 |
集合竞价 |
| 09:24:59 |
9.9 |
2834 |
2834 |
集合竞价 |
| 09:25:03 |
9.9 |
2837 |
5671 |
买入 |
| 09:30:02 |
9.93 |
674 |
6345 |
买入 |
| 09:30:05 |
9.92 |
700 |
7045 |
卖出 |
| 09:30:08 |
9.91 |
527 |
7572 |
卖出 |
| 09:30:11 |
9.92 |
1100 |
8672 |
买入 |
| 09:30:14 |
9.93 |
206 |
8878 |
买入 |
| 09:30:17 |
9.92 |
279 |
9157 |
卖出 |
| 09:30:20 |
9.92 |
751 |
9908 |
卖出 |
| 09:30:23 |
9.99 |
77 |
9985 |
买入 |
| 09:30:26 |
10 |
63 |
10048 |
买入 |
| 09:30:29 |
9.99 |
13 |
10061 |
卖出 |
| 09:30:32 |
10.01 |
36 |
10097 |
买入 |
| 09:30:35 |
10.02 |
259 |
10356 |
买入 |
| 09:30:38 |
10.04 |
35 |
10391 |
买入 |
| 09:30:41 |
10 |
115 |
10506 |
卖出 |
| 09:30:44 |
10.04 |
29 |
10535 |
买入 |
| 09:30:47 |
10.05 |
1 |
10536 |
买入 |
| 09:30:50 |
10.05 |
425 |
10961 |
买入 |
| 09:30:53 |
10.06 |
83 |
11044 |
买入 |
| 09:30:56 |
10.05 |
135 |
11179 |
买入 |
| 09:30:59 |
10.05 |
100 |
11279 |
买入 |
| 09:31:02 |
10.05 |
192 |
11471 |
卖出 |
| 09:31:05 |
10.03 |
239 |
11710 |
卖出 |
| 09:31:08 |
10.02 |
124 |
11834 |
卖出 |
| 09:31:11 |
10.02 |
332 |
12166 |
买入 |
| 09:31:14 |
10.03 |
219 |
12385 |
买入 |
| 09:31:17 |
10.01 |
204 |
12589 |
卖出 |
| 09:31:20 |
10.02 |
42 |
12631 |
买入 |
| 09:31:23 |
10.02 |
63 |
12694 |
买入 |
| 09:31:26 |
10.01 |
103 |
12797 |
卖出 |
| 09:31:29 |
10.01 |
49 |
12846 |
卖出 |
| 09:31:32 |
10.01 |
29 |
12875 |
卖出 |
| 09:31:35 |
10.01 |
88 |
12963 |
卖出 |
| 09:31:38 |
10.01 |
48 |
13011 |
卖出 |
| 09:31:41 |
10.01 |
321 |
13332 |
买入 |
| 09:31:44 |
10 |
31 |
13363 |
卖出 |
| 09:31:47 |
10 |
126 |
13489 |
卖出 |
| 09:31:50 |
10.01 |
55 |
13544 |
卖出 |
| 09:31:53 |
10.03 |
89 |
13633 |
买入 |
| 09:31:56 |
10.01 |
81 |
13714 |
卖出 |
| 09:31:59 |
10.04 |
105 |
13819 |
买入 |
| 09:32:02 |
10.04 |
283 |
14102 |
买入 |
| 09:32:05 |
10.04 |
45 |
14147 |
买入 |
| 09:32:08 |
10.03 |
59 |
14206 |
卖出 |
| 09:32:11 |
10.03 |
70 |
14276 |
卖出 |
| 09:32:14 |
10.03 |
177 |
14453 |
买入 |
| 09:32:17 |
10.04 |
116 |
14569 |
买入 |
| 09:32:20 |
10.03 |
101 |
14670 |
卖出 |
| 09:32:23 |
10.04 |
107 |
14777 |
买入 |
| 09:32:26 |
10.04 |
107 |
14884 |
买入 |
| 09:32:29 |
10.04 |
116 |
15000 |
买入 |
| 09:32:32 |
10.04 |
44 |
15044 |
买入 |
| 09:32:35 |
10.03 |
14 |
15058 |
卖出 |
| 09:32:38 |
10.03 |
24 |
15082 |
卖出 |
| 09:32:41 |
10.04 |
167 |
15249 |
买入 |
| 09:32:44 |
10.04 |
25 |
15274 |
卖出 |
| 09:32:47 |
10.05 |
12 |
15286 |
买入 |
| 09:32:53 |
10.05 |
45 |
15331 |
买入 |
| 09:32:56 |
10.05 |
46 |
15377 |
买入 |
| 09:32:59 |
10.05 |
31 |
15408 |
买入 |
| 09:33:02 |
10.05 |
36 |
15444 |
买入 |
| 09:33:05 |
10.07 |
56 |
15500 |
买入 |
| 09:33:08 |
10.06 |
35 |
15535 |
卖出 |
| 09:33:11 |
10.04 |
105 |
15640 |
卖出 |
| 09:33:14 |
10.04 |
81 |
15721 |
卖出 |
| 09:33:17 |
10.04 |
128 |
15849 |
买入 |
| 09:33:20 |
10.04 |
253 |
16102 |
买入 |
| 09:33:23 |
10.04 |
245 |
16347 |
买入 |
| 09:33:26 |
10.03 |
122 |
16469 |
卖出 |
| 09:33:29 |
10.03 |
100 |
16569 |
卖出 |
| 09:33:32 |
10.01 |
440 |
17009 |
卖出 |
| 09:33:35 |
10 |
8 |
17017 |
卖出 |
| 09:33:38 |
10 |
87 |
17104 |
卖出 |
| 09:33:41 |
10 |
205 |
17309 |
卖出 |
| 09:33:44 |
10.01 |
207 |
17516 |
买入 |
| 09:33:47 |
10 |
37 |
17553 |
卖出 |
| 09:33:50 |
10 |
29 |
17582 |
卖出 |
| 09:33:53 |
10 |
3 |
17585 |
买入 |
| 09:33:56 |
9.99 |
28 |
17613 |
卖出 |
| 09:33:59 |
10 |
74 |
17687 |
买入 |
| 09:34:02 |
9.99 |
156 |
17843 |
卖出 |
| 09:34:05 |
10.01 |
72 |
17915 |
买入 |
| 09:34:08 |
10 |
5 |
17920 |
卖出 |
| 09:34:11 |
10.01 |
8 |
17928 |
买入 |
| 09:34:14 |
10.01 |
25 |
17953 |
买入 |
| 09:34:17 |
10.01 |
115 |
18068 |
买入 |
| 09:34:20 |
10 |
59 |
18127 |
卖出 |
| 09:34:23 |
10.02 |
56 |
18183 |
买入 |
| 09:34:26 |
10.02 |
16 |
18199 |
买入 |
| 09:34:29 |
10.02 |
264 |
18463 |
买入 |
| 09:34:32 |
10.02 |
160 |
18623 |
买入 |
| 09:34:35 |
10.02 |
4 |
18627 |
买入 |
| 09:34:38 |
10.02 |
25 |
18652 |
买入 |
| 09:34:41 |
10.03 |
77 |
18729 |
买入 |
| 09:34:44 |
10.02 |
31 |
18760 |
卖出 |
| 09:34:47 |
10.01 |
19 |
18779 |
卖出 |
| 09:34:50 |
10.02 |
30 |
18809 |
买入 |
| 09:34:53 |
10.02 |
56 |
18865 |
卖出 |
| 09:34:56 |
10.01 |
15 |
18880 |
卖出 |
| 09:34:59 |
10.02 |
112 |
18992 |
买入 |
| 09:35:02 |
10.03 |
3 |
18995 |
买入 |
| 09:35:05 |
10.02 |
8 |
19003 |
卖出 |
| 09:35:08 |
10.03 |
61 |
19064 |
买入 |
| 09:35:11 |
10.02 |
4 |
19068 |
卖出 |
| 09:35:14 |
10.03 |
21 |
19089 |
买入 |
| 09:35:17 |
10.04 |
82 |
19171 |
买入 |
| 09:35:20 |
10.04 |
81 |
19252 |
买入 |
| 09:35:23 |
10.03 |
17 |
19269 |
卖出 |
| 09:35:26 |
10.04 |
391 |
19660 |
买入 |
| 09:35:29 |
10.02 |
304 |
19964 |
卖出 |
| 09:35:32 |
10.01 |
9 |
19973 |
卖出 |
| 09:35:35 |
10.03 |
22 |
19995 |
买入 |
| 09:35:38 |
10.01 |
11 |
20006 |
卖出 |
| 09:35:41 |
10.01 |
24 |
20030 |
卖出 |
| 09:35:44 |
10.03 |
139 |
20169 |
买入 |
| 09:35:50 |
10.01 |
98 |
20267 |
卖出 |
| 09:35:53 |
10.01 |
53 |
20320 |
买入 |
| 09:35:56 |
10 |
15 |
20335 |
卖出 |
| 09:35:59 |
10.01 |
37 |
20372 |
买入 |
| 09:36:02 |
10.02 |
62 |
20434 |
买入 |
| 09:36:05 |
10 |
52 |
20486 |
卖出 |
| 09:36:08 |
10.01 |
65 |
20551 |
买入 |
| 09:36:11 |
10 |
78 |
20629 |
卖出 |
| 09:36:14 |
10.01 |
16 |
20645 |
买入 |
| 09:36:17 |
10.01 |
12 |
20657 |
买入 |
| 09:36:20 |
10.01 |
60 |
20717 |
买入 |
| 09:36:23 |
10.01 |
67 |
20784 |
买入 |
| 09:36:26 |
10.02 |
12 |
20796 |
买入 |
| 09:36:29 |
10.03 |
64 |
20860 |
买入 |
| 09:36:32 |
10.04 |
103 |
20963 |
买入 |
| 09:36:35 |
10.05 |
69 |
21032 |
买入 |
| 09:36:38 |
10.06 |
125 |
21157 |
买入 |
| 09:36:41 |
10.07 |
146 |
21303 |
买入 |
| 09:36:44 |
10.08 |
13 |
21316 |
买入 |
| 09:36:47 |
10.09 |
57 |
21373 |
买入 |
| 09:36:50 |
10.09 |
138 |
21511 |
买入 |
| 09:36:53 |
10.09 |
153 |
21664 |
买入 |
| 09:36:56 |
10.1 |
30 |
21694 |
买入 |
| 09:36:59 |
10.11 |
87 |
21781 |
买入 |
| 09:37:02 |
10.1 |
41 |
21822 |
卖出 |
| 09:37:05 |
10.11 |
59 |
21881 |
买入 |
| 09:37:08 |
10.11 |
25 |
21906 |
卖出 |
| 09:37:11 |
10.11 |
7 |
21913 |
买入 |
| 09:37:14 |
10.11 |
5 |
21918 |
卖出 |
| 09:37:17 |
10.12 |
36 |
21954 |
买入 |
| 09:37:20 |
10.14 |
115 |
22069 |
买入 |
| 09:37:23 |
10.13 |
51 |
22120 |
卖出 |
| 09:37:26 |
10.15 |
27 |
22147 |
买入 |
| 09:37:29 |
10.16 |
39 |
22186 |
买入 |
| 09:37:32 |
10.15 |
210 |
22396 |
卖出 |
| 09:37:35 |
10.15 |
60 |
22456 |
卖出 |
| 09:37:38 |
10.14 |
36 |
22492 |
卖出 |
| 09:37:41 |
10.13 |
10 |
22502 |
卖出 |
| 09:37:44 |
10.13 |
55 |
22557 |
卖出 |
| 09:37:47 |
10.13 |
123 |
22680 |
卖出 |
| 09:37:50 |
10.13 |
81 |
22761 |
买入 |
| 09:37:53 |
10.13 |
11 |
22772 |
买入 |
| 09:37:56 |
10.13 |
37 |
22809 |
买入 |
| 09:37:59 |
10.12 |
120 |
22929 |
卖出 |
| 09:38:02 |
10.14 |
120 |
23049 |
买入 |
| 09:38:05 |
10.13 |
29 |
23078 |
卖出 |
| 09:38:08 |
10.13 |
79 |
23157 |
卖出 |
| 09:38:11 |
10.12 |
48 |
23205 |
卖出 |
| 09:38:14 |
10.13 |
21 |
23226 |
买入 |
| 09:38:17 |
10.12 |
78 |
23304 |
卖出 |
| 09:38:20 |
10.13 |
29 |
23333 |
买入 |
| 09:38:23 |
10.13 |
8 |
23341 |
卖出 |
| 09:38:26 |
10.14 |
35 |
23376 |
买入 |
| 09:38:29 |
10.13 |
2 |
23378 |
卖出 |
| 09:38:32 |
10.13 |
4 |
23382 |
卖出 |
| 09:38:35 |
10.12 |
269 |
23651 |
卖出 |
| 09:38:38 |
10.13 |
41 |
23692 |
买入 |
| 09:38:41 |
10.13 |
46 |
23738 |
买入 |
| 09:38:44 |
10.14 |
18 |
23756 |
买入 |
| 09:38:47 |
10.14 |
74 |
23830 |
买入 |
| 09:38:53 |
10.13 |
340 |
24170 |
卖出 |
| 09:38:56 |
10.13 |
15 |
24185 |
买入 |
| 09:38:59 |
10.13 |
3 |
24188 |
买入 |
| 09:39:05 |
10.13 |
1 |
24189 |
买入 |
| 09:39:08 |
10.13 |
36 |
24225 |
买入 |
| 09:39:11 |
10.12 |
10 |
24235 |
卖出 |
| 09:39:14 |
10.12 |
58 |
24293 |
卖出 |
| 09:39:17 |
10.12 |
51 |
24344 |
卖出 |
| 09:39:20 |
10.12 |
43 |
24387 |
卖出 |
| 09:39:23 |
10.11 |
39 |
24426 |
卖出 |
| 09:39:26 |
10.11 |
36 |
24462 |
卖出 |
| 09:39:32 |
10.1 |
39 |
24501 |
卖出 |
| 09:39:35 |
10.1 |
24 |
24525 |
卖出 |
| 09:39:38 |
10.1 |
2 |
24527 |
卖出 |
| 09:39:41 |
10.1 |
1 |
24528 |
卖出 |
| 09:39:44 |
10.1 |
15 |
24543 |
卖出 |
| 09:39:47 |
10.11 |
44 |
24587 |
买入 |
| 09:39:50 |
10.1 |
176 |
24763 |
卖出 |
| 09:39:53 |
10.09 |
1 |
24764 |
卖出 |