虹软科技[688088]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
21.3 |
5 |
5 |
集合竞价 |
| 09:15:05 |
21.6 |
6 |
6 |
集合竞价 |
| 09:15:08 |
21.8 |
6 |
6 |
集合竞价 |
| 09:15:53 |
21.95 |
19 |
19 |
集合竞价 |
| 09:17:11 |
21.95 |
22 |
22 |
集合竞价 |
| 09:17:20 |
22.6 |
146 |
146 |
集合竞价 |
| 09:17:23 |
22.59 |
146 |
146 |
集合竞价 |
| 09:17:29 |
21.8 |
199 |
199 |
集合竞价 |
| 09:17:32 |
21.8 |
202 |
202 |
集合竞价 |
| 09:17:35 |
21.01 |
152 |
152 |
集合竞价 |
| 09:17:38 |
21.8 |
52 |
52 |
集合竞价 |
| 09:17:47 |
22.59 |
149 |
149 |
集合竞价 |
| 09:17:56 |
21.8 |
52 |
52 |
集合竞价 |
| 09:18:17 |
21.8 |
54 |
54 |
集合竞价 |
| 09:18:29 |
21.01 |
154 |
154 |
集合竞价 |
| 09:18:35 |
21.8 |
54 |
54 |
集合竞价 |
| 09:20:02 |
21.81 |
56 |
56 |
集合竞价 |
| 09:21:29 |
21.81 |
58 |
58 |
集合竞价 |
| 09:21:41 |
21.81 |
61 |
61 |
集合竞价 |
| 09:22:44 |
21.8 |
83 |
83 |
集合竞价 |
| 09:22:53 |
21.8 |
83 |
83 |
集合竞价 |
| 09:23:05 |
21.8 |
83 |
83 |
集合竞价 |
| 09:23:29 |
21.78 |
83 |
83 |
集合竞价 |
| 09:23:56 |
21.77 |
83 |
83 |
集合竞价 |
| 09:23:59 |
21.77 |
88 |
88 |
集合竞价 |
| 09:24:08 |
21.77 |
88 |
88 |
集合竞价 |
| 09:24:11 |
21.77 |
88 |
88 |
集合竞价 |
| 09:24:14 |
21.73 |
88 |
88 |
集合竞价 |
| 09:24:20 |
21.73 |
103 |
103 |
集合竞价 |
| 09:24:23 |
21.73 |
103 |
103 |
集合竞价 |
| 09:24:29 |
21.67 |
103 |
103 |
集合竞价 |
| 09:24:38 |
21.66 |
103 |
103 |
集合竞价 |
| 09:24:41 |
21.66 |
142 |
142 |
集合竞价 |
| 09:24:47 |
21.66 |
142 |
142 |
集合竞价 |
| 09:24:50 |
21.63 |
146 |
146 |
集合竞价 |
| 09:24:53 |
21.63 |
156 |
156 |
集合竞价 |
| 09:24:56 |
21.56 |
166 |
166 |
集合竞价 |
| 09:25:03 |
21.62 |
176 |
342 |
卖出 |
| 09:30:02 |
21.56 |
110 |
452 |
卖出 |
| 09:30:05 |
21.56 |
36 |
488 |
卖出 |
| 09:30:08 |
21.51 |
31 |
519 |
卖出 |
| 09:30:11 |
21.51 |
32 |
551 |
卖出 |
| 09:30:14 |
21.51 |
65 |
616 |
卖出 |
| 09:30:17 |
21.48 |
52 |
668 |
卖出 |
| 09:30:20 |
21.49 |
16 |
684 |
卖出 |
| 09:30:23 |
21.5 |
35 |
719 |
买入 |
| 09:30:26 |
21.55 |
50 |
769 |
买入 |
| 09:30:29 |
21.55 |
40 |
809 |
买入 |
| 09:30:32 |
21.53 |
71 |
880 |
卖出 |
| 09:30:35 |
21.57 |
8 |
888 |
买入 |
| 09:30:38 |
21.55 |
2 |
890 |
卖出 |
| 09:30:41 |
21.48 |
10 |
900 |
卖出 |
| 09:30:44 |
21.54 |
24 |
924 |
买入 |
| 09:30:47 |
21.49 |
4 |
928 |
卖出 |
| 09:30:50 |
21.49 |
7 |
935 |
卖出 |
| 09:30:53 |
21.54 |
42 |
977 |
买入 |
| 09:30:56 |
21.54 |
20 |
997 |
买入 |
| 09:30:59 |
21.53 |
10 |
1007 |
卖出 |
| 09:31:02 |
21.56 |
4 |
1011 |
买入 |
| 09:31:05 |
21.51 |
35 |
1046 |
卖出 |
| 09:31:14 |
21.56 |
4 |
1050 |
买入 |
| 09:31:17 |
21.52 |
10 |
1060 |
卖出 |
| 09:31:20 |
21.57 |
6 |
1066 |
买入 |
| 09:31:23 |
21.56 |
2 |
1068 |
卖出 |
| 09:31:26 |
21.56 |
2 |
1070 |
买入 |
| 09:31:29 |
21.56 |
29 |
1099 |
买入 |
| 09:31:32 |
21.52 |
15 |
1114 |
卖出 |
| 09:31:44 |
21.57 |
2 |
1116 |
买入 |
| 09:31:56 |
21.56 |
4 |
1120 |
买入 |
| 09:32:05 |
21.55 |
2 |
1122 |
买入 |
| 09:32:14 |
21.52 |
4 |
1126 |
卖出 |
| 09:32:17 |
21.5 |
22 |
1148 |
卖出 |
| 09:32:23 |
21.48 |
6 |
1154 |
卖出 |
| 09:32:29 |
21.48 |
6 |
1160 |
卖出 |
| 09:32:32 |
21.46 |
9 |
1169 |
卖出 |
| 09:32:35 |
21.46 |
33 |
1202 |
卖出 |
| 09:32:38 |
21.49 |
2 |
1204 |
买入 |
| 09:32:44 |
21.48 |
2 |
1206 |
买入 |
| 09:32:47 |
21.48 |
2 |
1208 |
买入 |
| 09:32:50 |
21.5 |
25 |
1233 |
买入 |
| 09:32:56 |
21.52 |
2 |
1235 |
买入 |
| 09:33:02 |
21.51 |
2 |
1237 |
卖出 |
| 09:33:11 |
21.51 |
19 |
1256 |
卖出 |
| 09:33:14 |
21.52 |
2 |
1258 |
卖出 |
| 09:33:17 |
21.51 |
16 |
1274 |
卖出 |
| 09:33:20 |
21.51 |
25 |
1299 |
卖出 |
| 09:33:23 |
21.52 |
6 |
1305 |
买入 |
| 09:33:26 |
21.47 |
31 |
1336 |
卖出 |
| 09:33:29 |
21.47 |
4 |
1340 |
卖出 |
| 09:33:32 |
21.5 |
10 |
1350 |
买入 |
| 09:33:35 |
21.5 |
2 |
1352 |
买入 |
| 09:33:47 |
21.5 |
7 |
1359 |
买入 |
| 09:33:50 |
21.49 |
4 |
1363 |
卖出 |
| 09:33:53 |
21.49 |
2 |
1365 |
买入 |
| 09:33:56 |
21.47 |
5 |
1370 |
卖出 |
| 09:33:59 |
21.5 |
20 |
1390 |
买入 |
| 09:34:02 |
21.5 |
6 |
1396 |
买入 |
| 09:34:05 |
21.48 |
27 |
1423 |
卖出 |
| 09:34:08 |
21.47 |
6 |
1429 |
卖出 |
| 09:34:14 |
21.48 |
4 |
1433 |
买入 |
| 09:34:17 |
21.47 |
13 |
1446 |
卖出 |
| 09:34:20 |
21.46 |
11 |
1457 |
卖出 |
| 09:34:23 |
21.45 |
5 |
1462 |
卖出 |
| 09:34:26 |
21.46 |
17 |
1479 |
买入 |
| 09:34:29 |
21.47 |
3 |
1482 |
买入 |
| 09:34:32 |
21.45 |
63 |
1545 |
卖出 |
| 09:34:35 |
21.48 |
17 |
1562 |
买入 |
| 09:34:38 |
21.47 |
6 |
1568 |
卖出 |
| 09:34:41 |
21.47 |
30 |
1598 |
买入 |
| 09:34:44 |
21.46 |
23 |
1621 |
卖出 |
| 09:34:47 |
21.46 |
3 |
1624 |
卖出 |
| 09:34:50 |
21.48 |
2 |
1626 |
买入 |
| 09:34:53 |
21.45 |
4 |
1630 |
卖出 |
| 09:34:56 |
21.45 |
7 |
1637 |
卖出 |
| 09:34:59 |
21.45 |
10 |
1647 |
卖出 |
| 09:35:02 |
21.43 |
19 |
1666 |
卖出 |
| 09:35:05 |
21.39 |
52 |
1718 |
卖出 |
| 09:35:08 |
21.42 |
4 |
1722 |
买入 |
| 09:35:11 |
21.43 |
24 |
1746 |
买入 |
| 09:35:14 |
21.42 |
14 |
1760 |
卖出 |
| 09:35:17 |
21.43 |
10 |
1770 |
买入 |
| 09:35:23 |
21.43 |
8 |
1778 |
买入 |
| 09:35:26 |
21.43 |
20 |
1798 |
买入 |
| 09:35:29 |
21.43 |
2 |
1800 |
买入 |
| 09:35:35 |
21.42 |
8 |
1808 |
卖出 |
| 09:35:38 |
21.42 |
11 |
1819 |
卖出 |
| 09:35:41 |
21.43 |
2 |
1821 |
买入 |
| 09:35:44 |
21.42 |
2 |
1823 |
卖出 |
| 09:35:47 |
21.41 |
6 |
1829 |
卖出 |
| 09:35:50 |
21.42 |
40 |
1869 |
买入 |
| 09:35:53 |
21.41 |
11 |
1880 |
卖出 |
| 09:35:56 |
21.41 |
2 |
1882 |
买入 |
| 09:35:59 |
21.41 |
3 |
1885 |
买入 |
| 09:36:02 |
21.4 |
5 |
1890 |
卖出 |
| 09:36:05 |
21.41 |
10 |
1900 |
买入 |
| 09:36:08 |
21.4 |
9 |
1909 |
卖出 |
| 09:36:11 |
21.41 |
25 |
1934 |
买入 |
| 09:36:14 |
21.42 |
12 |
1946 |
买入 |
| 09:36:17 |
21.42 |
29 |
1975 |
买入 |
| 09:36:20 |
21.47 |
62 |
2037 |
买入 |
| 09:36:35 |
21.46 |
2 |
2039 |
买入 |
| 09:36:38 |
21.47 |
51 |
2090 |
买入 |
| 09:36:41 |
21.5 |
24 |
2114 |
买入 |
| 09:36:47 |
21.5 |
29 |
2143 |
买入 |
| 09:36:50 |
21.5 |
4 |
2147 |
买入 |
| 09:36:53 |
21.5 |
6 |
2153 |
买入 |
| 09:36:56 |
21.5 |
5 |
2158 |
买入 |
| 09:36:59 |
21.5 |
9 |
2167 |
卖出 |
| 09:37:05 |
21.53 |
4 |
2171 |
买入 |
| 09:37:08 |
21.55 |
2 |
2173 |
买入 |
| 09:37:14 |
21.55 |
2 |
2175 |
买入 |
| 09:37:17 |
21.55 |
6 |
2181 |
买入 |
| 09:37:20 |
21.57 |
7 |
2188 |
买入 |
| 09:37:26 |
21.57 |
2 |
2190 |
买入 |
| 09:37:32 |
21.55 |
6 |
2196 |
卖出 |
| 09:37:38 |
21.55 |
5 |
2201 |
买入 |
| 09:37:41 |
21.55 |
7 |
2208 |
买入 |
| 09:37:44 |
21.57 |
16 |
2224 |
买入 |
| 09:37:47 |
21.58 |
29 |
2253 |
买入 |
| 09:37:50 |
21.56 |
19 |
2272 |
卖出 |
| 09:37:53 |
21.56 |
4 |
2276 |
买入 |
| 09:37:56 |
21.56 |
2 |
2278 |
买入 |
| 09:37:59 |
21.58 |
22 |
2300 |
买入 |
| 09:38:02 |
21.59 |
15 |
2315 |
买入 |
| 09:38:05 |
21.59 |
11 |
2326 |
买入 |
| 09:38:08 |
21.59 |
7 |
2333 |
买入 |
| 09:38:11 |
21.58 |
5 |
2338 |
卖出 |
| 09:38:20 |
21.58 |
27 |
2365 |
卖出 |
| 09:38:23 |
21.58 |
134 |
2499 |
卖出 |
| 09:38:26 |
21.58 |
4 |
2503 |
买入 |
| 09:38:35 |
21.58 |
2 |
2505 |
买入 |
| 09:38:38 |
21.58 |
2 |
2507 |
买入 |
| 09:38:41 |
21.58 |
2 |
2509 |
买入 |
| 09:38:44 |
21.59 |
7 |
2516 |
买入 |
| 09:38:47 |
21.62 |
71 |
2587 |
买入 |
| 09:38:50 |
21.62 |
8 |
2595 |
买入 |
| 09:38:53 |
21.62 |
3 |
2598 |
买入 |
| 09:38:56 |
21.62 |
2 |
2600 |
买入 |
| 09:38:59 |
21.62 |
10 |
2610 |
买入 |
| 09:39:02 |
21.62 |
5 |
2615 |
买入 |
| 09:39:05 |
21.59 |
2 |
2617 |
卖出 |
| 09:39:11 |
21.63 |
93 |
2710 |
买入 |
| 09:39:14 |
21.63 |
10 |
2720 |
卖出 |
| 09:39:17 |
21.62 |
0 |
2720 |
卖出 |
| 09:39:26 |
21.62 |
2 |
2722 |
买入 |
| 09:39:41 |
21.62 |
4 |
2726 |
卖出 |
| 09:39:44 |
21.63 |
4 |
2730 |
买入 |
| 09:39:50 |
21.63 |
20 |
2750 |
买入 |
| 09:39:53 |
21.61 |
16 |
2766 |
卖出 |
| 09:40:02 |
21.59 |
28 |
2794 |
卖出 |
| 09:40:05 |
21.6 |
2 |
2796 |
买入 |
| 09:40:14 |
21.58 |
18 |
2814 |
卖出 |
| 09:40:23 |
21.58 |
9 |
2823 |
买入 |
| 09:40:29 |
21.58 |
10 |
2833 |
买入 |
| 09:40:38 |
21.6 |
2 |
2835 |
买入 |
| 09:40:41 |
21.58 |
14 |
2849 |
卖出 |
| 09:40:44 |
21.59 |
6 |
2855 |
买入 |
| 09:40:53 |
21.58 |
6 |
2861 |
卖出 |
| 09:40:56 |
21.58 |
0 |
2861 |
卖出 |
| 09:41:02 |
21.57 |
2 |
2863 |
卖出 |
| 09:41:05 |
21.57 |
2 |
2865 |
卖出 |
| 09:41:29 |
21.57 |
1 |
2866 |
卖出 |
| 09:41:32 |
21.56 |
26 |
2892 |
卖出 |
| 09:41:47 |
21.57 |
12 |
2904 |
买入 |
| 09:41:50 |
21.57 |
13 |
2917 |
买入 |
| 09:41:53 |
21.57 |
3 |
2920 |
买入 |
| 09:41:56 |
21.57 |
6 |
2926 |
买入 |
| 09:41:59 |
21.57 |
2 |
2928 |
买入 |
| 09:42:02 |
21.57 |
3 |
2931 |
买入 |
| 09:42:05 |
21.56 |
16 |
2947 |
卖出 |
| 09:42:26 |
21.59 |
6 |
2953 |
卖出 |
| 09:42:29 |
21.59 |
1 |
2954 |
卖出 |
| 09:42:32 |
21.61 |
6 |
2960 |
买入 |
| 09:42:35 |
21.57 |
2 |
2962 |
卖出 |
| 09:42:38 |
21.56 |
2 |
2964 |
卖出 |
| 09:43:26 |
21.61 |
24 |
2988 |
买入 |
| 09:43:32 |
21.61 |
5 |
2993 |
买入 |
| 09:43:38 |
21.56 |
30 |
3023 |
卖出 |
| 09:43:44 |
21.6 |
2 |
3025 |
买入 |
| 09:43:47 |
21.6 |
0 |
3025 |
卖出 |
| 09:43:56 |
21.6 |
3 |
3028 |
买入 |
| 09:44:14 |
21.61 |
8 |
3036 |
买入 |
| 09:44:17 |
21.6 |
2 |
3038 |
卖出 |
| 09:44:32 |
21.61 |
5 |
3043 |
买入 |
| 09:44:35 |
21.62 |
4 |
3047 |
买入 |
| 09:44:38 |
21.57 |
0 |
3047 |
卖出 |
| 09:44:41 |
21.57 |
8 |
3055 |
买入 |
| 09:44:44 |
21.56 |
2 |
3057 |
卖出 |
| 09:44:47 |
21.57 |
3 |
3060 |
买入 |
| 09:45:02 |
21.63 |
2 |
3062 |
买入 |
| 09:45:20 |
21.63 |
25 |
3087 |
买入 |
| 09:45:29 |
21.67 |
4 |
3091 |
买入 |
| 09:45:32 |
21.67 |
5 |
3096 |
买入 |
| 09:45:44 |
21.66 |
2 |
3098 |
买入 |
| 09:45:47 |
21.66 |
2 |
3100 |
买入 |
| 09:46:11 |
21.64 |
6 |
3106 |
卖出 |
| 09:46:14 |
21.66 |
5 |
3111 |
买入 |
| 09:46:23 |
21.66 |
2 |
3113 |
买入 |
| 09:46:29 |
21.67 |
2 |
3115 |
买入 |
| 09:46:32 |
21.67 |
2 |
3117 |
买入 |
| 09:46:35 |
21.75 |
23 |
3140 |
买入 |
| 09:47:02 |
21.68 |
21 |
3161 |
卖出 |
| 09:47:05 |
21.68 |
4 |
3165 |
买入 |
| 09:47:26 |
21.69 |
2 |
3167 |
卖出 |
| 09:47:29 |
21.74 |
21 |
3188 |
买入 |
| 09:47:32 |
21.74 |
2 |
3190 |
买入 |
| 09:47:38 |
21.74 |
2 |
3192 |
买入 |
| 09:47:41 |
21.74 |
4 |
3196 |
买入 |
| 09:48:05 |
21.75 |
3 |
3199 |
买入 |
| 09:48:14 |
21.69 |
15 |
3214 |
卖出 |
| 09:48:17 |
21.68 |
4 |
3218 |
卖出 |
| 09:48:41 |
21.68 |
20 |
3238 |
卖出 |
| 09:48:44 |
21.68 |
6 |
3244 |
买入 |
| 09:48:47 |
21.69 |
6 |
3250 |
买入 |
| 09:48:53 |
21.69 |
84 |
3334 |
买入 |
| 09:48:56 |
21.66 |
6 |
3340 |
卖出 |
| 09:49:32 |
21.68 |
4 |
3344 |
卖出 |
| 09:49:56 |
21.73 |
4 |
3348 |
买入 |
| 09:49:59 |
21.72 |
5 |
3353 |
卖出 |
| 09:50:11 |
21.72 |
2 |
3355 |
卖出 |
| 09:50:14 |
21.73 |
25 |
3380 |
买入 |
| 09:50:17 |
21.72 |
10 |
3390 |
卖出 |
| 09:50:23 |
21.7 |
2 |
3392 |
卖出 |
| 09:50:26 |
21.67 |
5 |
3397 |
卖出 |
| 09:51:29 |
21.69 |
2 |
3399 |
买入 |
| 09:51:32 |
21.69 |
3 |
3402 |
卖出 |
| 09:51:41 |
21.65 |
91 |
3493 |
卖出 |
| 09:51:44 |
21.64 |
6 |
3499 |
卖出 |
| 09:51:47 |
21.64 |
91 |
3590 |
卖出 |
| 09:51:50 |
21.64 |
4 |
3594 |
买入 |
| 09:51:56 |
21.64 |
3 |
3597 |
买入 |
| 09:52:05 |
21.65 |
16 |
3613 |
买入 |
| 09:52:20 |
21.67 |
22 |
3635 |
买入 |
| 09:52:56 |
21.67 |
18 |
3653 |
卖出 |
| 09:52:59 |
21.72 |
94 |
3747 |
买入 |
| 09:53:02 |
21.72 |
2 |
3749 |
买入 |
| 09:53:08 |
21.72 |
2 |
3751 |
买入 |
| 09:53:14 |
21.72 |
2 |
3753 |
买入 |
| 09:53:17 |
21.7 |
3 |
3756 |
卖出 |
| 09:54:05 |
21.74 |
3 |
3759 |
买入 |
| 09:54:08 |
21.74 |
2 |
3761 |
买入 |
| 09:54:17 |
21.72 |
6 |
3767 |
卖出 |
| 09:54:29 |
21.74 |
4 |
3771 |
买入 |
| 09:54:41 |
21.78 |
81 |
3852 |
买入 |
| 09:54:47 |
21.83 |
4 |
3856 |
买入 |
| 09:55:05 |
21.79 |
7 |
3863 |
卖出 |
| 09:55:08 |
21.79 |
22 |
3885 |
卖出 |
| 09:55:11 |
21.79 |
0 |
3885 |
买入 |
| 09:55:14 |
21.81 |
1 |
3886 |
卖出 |
| 09:55:26 |
21.8 |
7 |
3893 |
买入 |
| 09:55:32 |
21.8 |
2 |
3895 |
买入 |
| 09:55:35 |
21.77 |
127 |
4022 |
卖出 |
| 09:55:38 |
21.78 |
5 |
4027 |
买入 |
| 09:55:50 |
21.78 |
12 |
4039 |
买入 |
| 09:56:11 |
21.78 |
6 |
4045 |
买入 |
| 09:56:44 |
21.77 |
24 |
4069 |
买入 |
| 09:57:02 |
21.77 |
9 |
4078 |
买入 |
| 09:57:08 |
21.78 |
11 |
4089 |
买入 |
| 09:57:14 |
21.78 |
9 |
4098 |
买入 |
| 09:57:17 |
21.79 |
16 |
4114 |
买入 |