华力创通[300045]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.93 |
7 |
7 |
集合竞价 |
| 09:16:39 |
7.94 |
20 |
20 |
集合竞价 |
| 09:17:15 |
7.88 |
94 |
94 |
集合竞价 |
| 09:17:42 |
7.94 |
20 |
20 |
集合竞价 |
| 09:18:54 |
7.95 |
70 |
70 |
集合竞价 |
| 09:22:42 |
7.95 |
75 |
75 |
集合竞价 |
| 09:22:51 |
7.95 |
75 |
75 |
集合竞价 |
| 09:23:00 |
7.95 |
75 |
75 |
集合竞价 |
| 09:23:09 |
7.95 |
98 |
98 |
集合竞价 |
| 09:23:36 |
7.95 |
98 |
98 |
集合竞价 |
| 09:23:45 |
7.93 |
98 |
98 |
集合竞价 |
| 09:24:12 |
7.93 |
98 |
98 |
集合竞价 |
| 09:24:30 |
7.92 |
98 |
98 |
集合竞价 |
| 09:24:39 |
7.91 |
165 |
165 |
集合竞价 |
| 09:24:57 |
7.94 |
321 |
321 |
集合竞价 |
| 09:25:00 |
7.95 |
491 |
812 |
买入 |
| 09:30:00 |
7.93 |
174 |
986 |
卖出 |
| 09:30:03 |
7.93 |
248 |
1234 |
买入 |
| 09:30:06 |
7.91 |
109 |
1343 |
卖出 |
| 09:30:09 |
7.91 |
70 |
1413 |
卖出 |
| 09:30:12 |
7.9 |
148 |
1561 |
卖出 |
| 09:30:15 |
7.92 |
286 |
1847 |
买入 |
| 09:30:18 |
7.9 |
15 |
1862 |
买入 |
| 09:30:21 |
7.91 |
8 |
1870 |
买入 |
| 09:30:24 |
7.92 |
82 |
1952 |
买入 |
| 09:30:27 |
7.93 |
65 |
2017 |
买入 |
| 09:30:30 |
7.92 |
36 |
2053 |
卖出 |
| 09:30:33 |
7.93 |
11 |
2064 |
买入 |
| 09:30:36 |
7.93 |
90 |
2154 |
买入 |
| 09:30:39 |
7.92 |
27 |
2181 |
卖出 |
| 09:30:42 |
7.93 |
84 |
2265 |
买入 |
| 09:30:45 |
7.93 |
20 |
2285 |
卖出 |
| 09:30:48 |
7.92 |
58 |
2343 |
卖出 |
| 09:30:51 |
7.93 |
19 |
2362 |
买入 |
| 09:30:54 |
7.93 |
15 |
2377 |
卖出 |
| 09:30:57 |
7.92 |
11 |
2388 |
卖出 |
| 09:31:00 |
7.93 |
4 |
2392 |
买入 |
| 09:31:03 |
7.93 |
60 |
2452 |
买入 |
| 09:31:06 |
7.93 |
28 |
2480 |
买入 |
| 09:31:09 |
7.94 |
41 |
2521 |
买入 |
| 09:31:12 |
7.94 |
244 |
2765 |
买入 |
| 09:31:15 |
7.94 |
33 |
2798 |
卖出 |
| 09:31:18 |
7.95 |
37 |
2835 |
买入 |
| 09:31:21 |
7.93 |
21 |
2856 |
卖出 |
| 09:31:24 |
7.94 |
61 |
2917 |
买入 |
| 09:31:27 |
7.95 |
56 |
2973 |
买入 |
| 09:31:30 |
7.95 |
7 |
2980 |
买入 |
| 09:31:33 |
7.94 |
1 |
2981 |
卖出 |
| 09:31:36 |
7.95 |
47 |
3028 |
买入 |
| 09:31:39 |
7.94 |
13 |
3041 |
卖出 |
| 09:31:42 |
7.94 |
21 |
3062 |
卖出 |
| 09:31:48 |
7.93 |
52 |
3114 |
卖出 |
| 09:31:51 |
7.93 |
5 |
3119 |
卖出 |
| 09:31:54 |
7.93 |
8 |
3127 |
卖出 |
| 09:31:57 |
7.94 |
30 |
3157 |
买入 |
| 09:32:00 |
7.94 |
100 |
3257 |
买入 |
| 09:32:03 |
7.94 |
51 |
3308 |
买入 |
| 09:32:06 |
7.93 |
103 |
3411 |
卖出 |
| 09:32:09 |
7.93 |
5 |
3416 |
卖出 |
| 09:32:12 |
7.93 |
58 |
3474 |
卖出 |
| 09:32:15 |
7.92 |
8 |
3482 |
卖出 |
| 09:32:18 |
7.93 |
9 |
3491 |
买入 |
| 09:32:21 |
7.93 |
41 |
3532 |
买入 |
| 09:32:24 |
7.92 |
156 |
3688 |
卖出 |
| 09:32:27 |
7.92 |
6 |
3694 |
卖出 |
| 09:32:30 |
7.92 |
34 |
3728 |
卖出 |
| 09:32:33 |
7.92 |
38 |
3766 |
卖出 |
| 09:32:36 |
7.91 |
41 |
3807 |
卖出 |
| 09:32:39 |
7.9 |
25 |
3832 |
卖出 |
| 09:32:42 |
7.89 |
10 |
3842 |
卖出 |
| 09:32:45 |
7.89 |
73 |
3915 |
卖出 |
| 09:32:48 |
7.9 |
51 |
3966 |
买入 |
| 09:32:51 |
7.9 |
3 |
3969 |
卖出 |
| 09:32:54 |
7.89 |
16 |
3985 |
卖出 |
| 09:32:57 |
7.89 |
73 |
4058 |
卖出 |
| 09:33:00 |
7.9 |
371 |
4429 |
买入 |
| 09:33:03 |
7.89 |
36 |
4465 |
卖出 |
| 09:33:06 |
7.91 |
132 |
4597 |
买入 |
| 09:33:09 |
7.9 |
55 |
4652 |
卖出 |
| 09:33:12 |
7.9 |
49 |
4701 |
卖出 |
| 09:33:15 |
7.9 |
8 |
4709 |
卖出 |
| 09:33:18 |
7.9 |
15 |
4724 |
卖出 |
| 09:33:21 |
7.91 |
61 |
4785 |
买入 |
| 09:33:24 |
7.9 |
58 |
4843 |
卖出 |
| 09:33:27 |
7.9 |
88 |
4931 |
卖出 |
| 09:33:30 |
7.91 |
73 |
5004 |
买入 |
| 09:33:33 |
7.9 |
122 |
5126 |
卖出 |
| 09:33:36 |
7.9 |
272 |
5398 |
买入 |
| 09:33:39 |
7.9 |
100 |
5498 |
卖出 |
| 09:33:42 |
7.9 |
26 |
5524 |
卖出 |
| 09:33:45 |
7.9 |
1 |
5525 |
卖出 |
| 09:33:48 |
7.91 |
59 |
5584 |
买入 |
| 09:33:51 |
7.9 |
4 |
5588 |
卖出 |
| 09:33:54 |
7.91 |
17 |
5605 |
买入 |
| 09:33:57 |
7.91 |
72 |
5677 |
卖出 |
| 09:34:00 |
7.91 |
40 |
5717 |
卖出 |
| 09:34:03 |
7.9 |
300 |
6017 |
卖出 |
| 09:34:06 |
7.91 |
8 |
6025 |
买入 |
| 09:34:09 |
7.91 |
94 |
6119 |
买入 |
| 09:34:12 |
7.91 |
83 |
6202 |
买入 |
| 09:34:15 |
7.9 |
51 |
6253 |
卖出 |
| 09:34:21 |
7.9 |
227 |
6480 |
卖出 |
| 09:34:24 |
7.9 |
20 |
6500 |
买入 |
| 09:34:27 |
7.9 |
4 |
6504 |
买入 |
| 09:34:30 |
7.9 |
35 |
6539 |
买入 |
| 09:34:33 |
7.9 |
31 |
6570 |
买入 |
| 09:34:36 |
7.89 |
14 |
6584 |
卖出 |
| 09:34:42 |
7.89 |
87 |
6671 |
卖出 |
| 09:34:45 |
7.89 |
32 |
6703 |
卖出 |
| 09:34:48 |
7.89 |
23 |
6726 |
卖出 |
| 09:34:51 |
7.89 |
84 |
6810 |
买入 |
| 09:34:54 |
7.9 |
3 |
6813 |
买入 |
| 09:34:57 |
7.9 |
3 |
6816 |
买入 |
| 09:35:00 |
7.9 |
4 |
6820 |
买入 |
| 09:35:03 |
7.9 |
60 |
6880 |
买入 |
| 09:35:06 |
7.89 |
27 |
6907 |
卖出 |
| 09:35:09 |
7.9 |
21 |
6928 |
买入 |
| 09:35:12 |
7.9 |
174 |
7102 |
买入 |
| 09:35:15 |
7.9 |
8 |
7110 |
买入 |
| 09:35:18 |
7.9 |
64 |
7174 |
买入 |
| 09:35:21 |
7.91 |
2 |
7176 |
买入 |
| 09:35:24 |
7.91 |
6 |
7182 |
买入 |
| 09:35:27 |
7.91 |
4 |
7186 |
买入 |
| 09:35:30 |
7.9 |
26 |
7212 |
卖出 |
| 09:35:33 |
7.9 |
100 |
7312 |
卖出 |
| 09:35:39 |
7.91 |
1 |
7313 |
买入 |
| 09:35:42 |
7.9 |
7 |
7320 |
卖出 |
| 09:35:45 |
7.92 |
116 |
7436 |
买入 |
| 09:35:54 |
7.92 |
24 |
7460 |
买入 |
| 09:36:00 |
7.92 |
88 |
7548 |
买入 |
| 09:36:03 |
7.92 |
16 |
7564 |
买入 |
| 09:36:06 |
7.93 |
18 |
7582 |
买入 |
| 09:36:09 |
7.91 |
56 |
7638 |
卖出 |
| 09:36:15 |
7.92 |
2 |
7640 |
买入 |
| 09:36:18 |
7.92 |
2 |
7642 |
买入 |
| 09:36:21 |
7.91 |
54 |
7696 |
卖出 |
| 09:36:24 |
7.9 |
23 |
7719 |
卖出 |
| 09:36:27 |
7.91 |
31 |
7750 |
买入 |
| 09:36:30 |
7.91 |
18 |
7768 |
卖出 |
| 09:36:36 |
7.91 |
30 |
7798 |
买入 |
| 09:36:42 |
7.91 |
13 |
7811 |
买入 |
| 09:36:45 |
7.91 |
48 |
7859 |
买入 |
| 09:36:48 |
7.91 |
25 |
7884 |
买入 |
| 09:36:54 |
7.91 |
20 |
7904 |
买入 |
| 09:36:57 |
7.91 |
16 |
7920 |
买入 |
| 09:37:00 |
7.92 |
6 |
7926 |
买入 |
| 09:37:03 |
7.92 |
6 |
7932 |
买入 |
| 09:37:06 |
7.92 |
5 |
7937 |
买入 |
| 09:37:09 |
7.91 |
2 |
7939 |
卖出 |
| 09:37:12 |
7.91 |
50 |
7989 |
卖出 |
| 09:37:18 |
7.92 |
2 |
7991 |
买入 |
| 09:37:21 |
7.91 |
12 |
8003 |
卖出 |
| 09:37:33 |
7.91 |
19 |
8022 |
卖出 |
| 09:37:39 |
7.91 |
32 |
8054 |
卖出 |
| 09:37:42 |
7.91 |
22 |
8076 |
卖出 |
| 09:37:45 |
7.91 |
57 |
8133 |
卖出 |
| 09:37:48 |
7.91 |
11 |
8144 |
卖出 |
| 09:37:54 |
7.91 |
5 |
8149 |
卖出 |
| 09:37:57 |
7.91 |
29 |
8178 |
卖出 |
| 09:38:00 |
7.91 |
13 |
8191 |
卖出 |
| 09:38:03 |
7.92 |
10 |
8201 |
买入 |
| 09:38:06 |
7.92 |
35 |
8236 |
买入 |
| 09:38:12 |
7.92 |
2 |
8238 |
买入 |
| 09:38:15 |
7.91 |
100 |
8338 |
卖出 |
| 09:38:18 |
7.91 |
1 |
8339 |
卖出 |
| 09:38:21 |
7.92 |
16 |
8355 |
买入 |
| 09:38:33 |
7.91 |
30 |
8385 |
卖出 |
| 09:38:36 |
7.92 |
26 |
8411 |
买入 |
| 09:38:39 |
7.91 |
7 |
8418 |
卖出 |
| 09:38:42 |
7.92 |
35 |
8453 |
买入 |
| 09:38:45 |
7.91 |
154 |
8607 |
卖出 |
| 09:38:48 |
7.92 |
12 |
8619 |
买入 |
| 09:38:54 |
7.9 |
320 |
8939 |
卖出 |
| 09:38:57 |
7.92 |
11 |
8950 |
买入 |
| 09:39:00 |
7.91 |
52 |
9002 |
卖出 |
| 09:39:03 |
7.91 |
2 |
9004 |
买入 |
| 09:39:09 |
7.91 |
10 |
9014 |
买入 |
| 09:39:15 |
7.9 |
1 |
9015 |
卖出 |
| 09:39:18 |
7.91 |
3 |
9018 |
买入 |
| 09:39:21 |
7.9 |
1 |
9019 |
卖出 |
| 09:39:24 |
7.9 |
107 |
9126 |
卖出 |
| 09:39:27 |
7.9 |
70 |
9196 |
卖出 |
| 09:39:33 |
7.9 |
10 |
9206 |
买入 |
| 09:39:36 |
7.9 |
4 |
9210 |
买入 |
| 09:39:45 |
7.89 |
15 |
9225 |
卖出 |
| 09:39:48 |
7.9 |
15 |
9240 |
买入 |
| 09:39:54 |
7.89 |
2 |
9242 |
卖出 |
| 09:39:57 |
7.89 |
59 |
9301 |
卖出 |
| 09:40:00 |
7.89 |
183 |
9484 |
卖出 |
| 09:40:03 |
7.88 |
81 |
9565 |
卖出 |
| 09:40:06 |
7.89 |
21 |
9586 |
买入 |
| 09:40:12 |
7.9 |
70 |
9656 |
买入 |
| 09:40:15 |
7.9 |
10 |
9666 |
买入 |
| 09:40:21 |
7.9 |
212 |
9878 |
买入 |
| 09:40:24 |
7.88 |
132 |
10010 |
卖出 |
| 09:40:27 |
7.89 |
1 |
10011 |
买入 |
| 09:40:30 |
7.89 |
2 |
10013 |
卖出 |
| 09:40:36 |
7.89 |
17 |
10030 |
卖出 |
| 09:40:39 |
7.89 |
2 |
10032 |
卖出 |
| 09:40:42 |
7.89 |
5 |
10037 |
卖出 |
| 09:40:51 |
7.89 |
5 |
10042 |
买入 |
| 09:40:54 |
7.89 |
71 |
10113 |
买入 |
| 09:40:57 |
7.88 |
100 |
10213 |
卖出 |
| 09:41:03 |
7.88 |
2 |
10215 |
卖出 |
| 09:41:06 |
7.88 |
9 |
10224 |
卖出 |
| 09:41:09 |
7.88 |
85 |
10309 |
卖出 |
| 09:41:12 |
7.88 |
35 |
10344 |
买入 |
| 09:41:15 |
7.89 |
15 |
10359 |
买入 |
| 09:41:18 |
7.88 |
2 |
10361 |
卖出 |
| 09:41:24 |
7.88 |
10 |
10371 |
卖出 |
| 09:41:27 |
7.88 |
22 |
10393 |
卖出 |
| 09:41:30 |
7.88 |
64 |
10457 |
卖出 |
| 09:41:39 |
7.88 |
45 |
10502 |
买入 |
| 09:41:42 |
7.88 |
1 |
10503 |
买入 |
| 09:41:45 |
7.88 |
43 |
10546 |
买入 |
| 09:41:48 |
7.88 |
12 |
10558 |
卖出 |
| 09:41:51 |
7.88 |
47 |
10605 |
卖出 |
| 09:42:00 |
7.87 |
156 |
10761 |
卖出 |
| 09:42:03 |
7.87 |
1 |
10762 |
卖出 |
| 09:42:06 |
7.87 |
18 |
10780 |
卖出 |
| 09:42:09 |
7.87 |
1 |
10781 |
卖出 |
| 09:42:12 |
7.87 |
65 |
10846 |
卖出 |
| 09:42:15 |
7.87 |
10 |
10856 |
卖出 |
| 09:42:18 |
7.87 |
130 |
10986 |
卖出 |
| 09:42:21 |
7.87 |
214 |
11200 |
卖出 |
| 09:42:24 |
7.86 |
302 |
11502 |
卖出 |
| 09:42:27 |
7.86 |
11 |
11513 |
买入 |
| 09:42:30 |
7.85 |
5 |
11518 |
卖出 |
| 09:42:33 |
7.86 |
120 |
11638 |
买入 |
| 09:42:36 |
7.85 |
5 |
11643 |
卖出 |
| 09:42:39 |
7.85 |
44 |
11687 |
卖出 |
| 09:42:42 |
7.85 |
56 |
11743 |
卖出 |
| 09:42:45 |
7.85 |
222 |
11965 |
卖出 |
| 09:42:48 |
7.85 |
43 |
12008 |
买入 |
| 09:42:51 |
7.85 |
40 |
12048 |
买入 |
| 09:42:57 |
7.85 |
62 |
12110 |
卖出 |
| 09:43:00 |
7.84 |
275 |
12385 |
卖出 |
| 09:43:03 |
7.84 |
50 |
12435 |
买入 |
| 09:43:06 |
7.84 |
424 |
12859 |
买入 |
| 09:43:09 |
7.83 |
69 |
12928 |
卖出 |
| 09:43:12 |
7.84 |
18 |
12946 |
买入 |
| 09:43:15 |
7.84 |
2 |
12948 |
买入 |
| 09:43:21 |
7.83 |
16 |
12964 |
卖出 |
| 09:43:24 |
7.84 |
83 |
13047 |
买入 |
| 09:43:30 |
7.84 |
314 |
13361 |
买入 |
| 09:43:33 |
7.84 |
33 |
13394 |
卖出 |
| 09:43:36 |
7.84 |
5 |
13399 |
卖出 |
| 09:43:42 |
7.85 |
2 |
13401 |
买入 |
| 09:43:45 |
7.85 |
132 |
13533 |
买入 |
| 09:43:48 |
7.85 |
40 |
13573 |
买入 |
| 09:43:57 |
7.85 |
69 |
13642 |
买入 |
| 09:44:03 |
7.85 |
5 |
13647 |
买入 |
| 09:44:06 |
7.84 |
14 |
13661 |
卖出 |
| 09:44:09 |
7.84 |
77 |
13738 |
卖出 |
| 09:44:12 |
7.84 |
8 |
13746 |
卖出 |
| 09:44:15 |
7.86 |
617 |
14363 |
买入 |
| 09:44:18 |
7.84 |
50 |
14413 |
卖出 |
| 09:44:27 |
7.85 |
1 |
14414 |
买入 |
| 09:44:30 |
7.85 |
47 |
14461 |
买入 |
| 09:44:33 |
7.85 |
10 |
14471 |
买入 |
| 09:44:36 |
7.85 |
73 |
14544 |
买入 |
| 09:44:42 |
7.84 |
32 |
14576 |
卖出 |
| 09:44:45 |
7.84 |
99 |
14675 |
卖出 |
| 09:44:48 |
7.84 |
91 |
14766 |
卖出 |
| 09:44:51 |
7.85 |
10 |
14776 |
买入 |
| 09:44:57 |
7.85 |
44 |
14820 |
买入 |
| 09:45:00 |
7.85 |
15 |
14835 |
卖出 |
| 09:45:03 |
7.85 |
4 |
14839 |
买入 |
| 09:45:06 |
7.85 |
18 |
14857 |
卖出 |
| 09:45:09 |
7.85 |
5 |
14862 |
买入 |
| 09:45:12 |
7.85 |
7 |
14869 |
卖出 |
| 09:45:15 |
7.85 |
29 |
14898 |
卖出 |
| 09:45:21 |
7.85 |
11 |
14909 |
买入 |
| 09:45:36 |
7.85 |
50 |
14959 |
买入 |
| 09:45:42 |
7.85 |
20 |
14979 |
买入 |
| 09:45:45 |
7.85 |
30 |
15009 |
买入 |
| 09:45:51 |
7.84 |
6 |
15015 |
卖出 |
| 09:45:54 |
7.85 |
6 |
15021 |
买入 |
| 09:46:06 |
7.84 |
31 |
15052 |
卖出 |
| 09:46:09 |
7.85 |
87 |
15139 |
买入 |
| 09:46:12 |
7.85 |
15 |
15154 |
买入 |
| 09:46:18 |
7.85 |
30 |
15184 |
买入 |
| 09:46:24 |
7.84 |
6 |
15190 |
卖出 |
| 09:46:36 |
7.85 |
51 |
15241 |
买入 |
| 09:46:39 |
7.85 |
39 |
15280 |
买入 |
| 09:46:42 |
7.85 |
112 |
15392 |
买入 |
| 09:46:48 |
7.85 |
67 |
15459 |
卖出 |
| 09:46:51 |
7.86 |
104 |
15563 |
买入 |
| 09:46:57 |
7.86 |
56 |
15619 |
买入 |
| 09:47:00 |
7.86 |
36 |
15655 |
买入 |
| 09:47:03 |
7.86 |
8 |
15663 |
买入 |
| 09:47:06 |
7.86 |
6 |
15669 |
买入 |
| 09:47:09 |
7.86 |
11 |
15680 |
买入 |
| 09:47:15 |
7.86 |
13 |
15693 |
买入 |
| 09:47:21 |
7.86 |
15 |
15708 |
买入 |
| 09:47:24 |
7.86 |
21 |
15729 |
买入 |
| 09:47:36 |
7.86 |
12 |
15741 |
买入 |
| 09:47:45 |
7.86 |
10 |
15751 |
买入 |
| 09:47:48 |
7.86 |
10 |
15761 |
买入 |
| 09:47:54 |
7.85 |
1 |
15762 |
卖出 |