高伟达[300465]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
8.7 |
3 |
3 |
集合竞价 |
| 09:16:33 |
8.69 |
3 |
3 |
集合竞价 |
| 09:17:45 |
8.74 |
0 |
0 |
集合竞价 |
| 09:18:03 |
8.69 |
8 |
8 |
集合竞价 |
| 09:18:12 |
8.69 |
11 |
11 |
集合竞价 |
| 09:18:21 |
8.69 |
8 |
8 |
集合竞价 |
| 09:18:57 |
8.69 |
8 |
8 |
集合竞价 |
| 09:19:15 |
8.69 |
19 |
19 |
集合竞价 |
| 09:19:24 |
8.69 |
64 |
64 |
集合竞价 |
| 09:20:00 |
8.69 |
74 |
74 |
集合竞价 |
| 09:20:03 |
8.69 |
75 |
75 |
集合竞价 |
| 09:21:06 |
8.69 |
75 |
75 |
集合竞价 |
| 09:21:15 |
8.69 |
85 |
85 |
集合竞价 |
| 09:21:42 |
8.69 |
90 |
90 |
集合竞价 |
| 09:23:21 |
8.69 |
90 |
90 |
集合竞价 |
| 09:23:30 |
8.69 |
90 |
90 |
集合竞价 |
| 09:23:48 |
8.69 |
90 |
90 |
集合竞价 |
| 09:23:57 |
8.69 |
90 |
90 |
集合竞价 |
| 09:24:06 |
8.69 |
102 |
102 |
集合竞价 |
| 09:24:24 |
8.69 |
102 |
102 |
集合竞价 |
| 09:24:33 |
8.69 |
112 |
112 |
集合竞价 |
| 09:25:00 |
8.71 |
191 |
191 |
集合竞价 |
| 09:25:03 |
8.75 |
228 |
419 |
买入 |
| 09:30:03 |
8.74 |
180 |
599 |
卖出 |
| 09:30:06 |
8.74 |
103 |
702 |
买入 |
| 09:30:09 |
8.71 |
173 |
875 |
卖出 |
| 09:30:12 |
8.71 |
24 |
899 |
卖出 |
| 09:30:15 |
8.71 |
19 |
918 |
卖出 |
| 09:30:18 |
8.71 |
13 |
931 |
卖出 |
| 09:30:21 |
8.7 |
167 |
1098 |
卖出 |
| 09:30:24 |
8.71 |
12 |
1110 |
买入 |
| 09:30:27 |
8.69 |
42 |
1152 |
卖出 |
| 09:30:33 |
8.69 |
11 |
1163 |
卖出 |
| 09:30:36 |
8.7 |
20 |
1183 |
买入 |
| 09:30:45 |
8.69 |
50 |
1233 |
卖出 |
| 09:30:48 |
8.7 |
4 |
1237 |
买入 |
| 09:30:54 |
8.7 |
15 |
1252 |
买入 |
| 09:30:57 |
8.69 |
17 |
1269 |
卖出 |
| 09:31:00 |
8.7 |
29 |
1298 |
买入 |
| 09:31:06 |
8.7 |
44 |
1342 |
卖出 |
| 09:31:09 |
8.71 |
90 |
1432 |
买入 |
| 09:31:15 |
8.72 |
27 |
1459 |
买入 |
| 09:31:18 |
8.72 |
3 |
1462 |
卖出 |
| 09:31:21 |
8.72 |
14 |
1476 |
买入 |
| 09:31:24 |
8.72 |
19 |
1495 |
卖出 |
| 09:31:27 |
8.72 |
24 |
1519 |
卖出 |
| 09:31:30 |
8.73 |
65 |
1584 |
买入 |
| 09:31:33 |
8.72 |
42 |
1626 |
卖出 |
| 09:31:36 |
8.72 |
15 |
1641 |
买入 |
| 09:31:39 |
8.72 |
32 |
1673 |
买入 |
| 09:31:42 |
8.72 |
29 |
1702 |
买入 |
| 09:31:45 |
8.72 |
10 |
1712 |
买入 |
| 09:31:48 |
8.71 |
112 |
1824 |
卖出 |
| 09:31:51 |
8.72 |
54 |
1878 |
买入 |
| 09:31:54 |
8.72 |
7 |
1885 |
卖出 |
| 09:32:03 |
8.73 |
3 |
1888 |
买入 |
| 09:32:06 |
8.72 |
121 |
2009 |
卖出 |
| 09:32:09 |
8.73 |
46 |
2055 |
买入 |
| 09:32:12 |
8.73 |
144 |
2199 |
买入 |
| 09:32:18 |
8.73 |
2 |
2201 |
买入 |
| 09:32:21 |
8.72 |
32 |
2233 |
卖出 |
| 09:32:27 |
8.72 |
94 |
2327 |
卖出 |
| 09:32:30 |
8.72 |
10 |
2337 |
卖出 |
| 09:32:36 |
8.72 |
1 |
2338 |
卖出 |
| 09:32:39 |
8.72 |
271 |
2609 |
卖出 |
| 09:32:48 |
8.72 |
54 |
2663 |
买入 |
| 09:32:54 |
8.72 |
64 |
2727 |
买入 |
| 09:32:57 |
8.71 |
12 |
2739 |
卖出 |
| 09:33:00 |
8.72 |
23 |
2762 |
买入 |
| 09:33:06 |
8.72 |
10 |
2772 |
买入 |
| 09:33:12 |
8.72 |
13 |
2785 |
买入 |
| 09:33:15 |
8.72 |
3 |
2788 |
买入 |
| 09:33:18 |
8.71 |
112 |
2900 |
卖出 |
| 09:33:21 |
8.72 |
434 |
3334 |
买入 |
| 09:33:24 |
8.73 |
69 |
3403 |
买入 |
| 09:33:27 |
8.74 |
2 |
3405 |
买入 |
| 09:33:30 |
8.73 |
9 |
3414 |
卖出 |
| 09:33:33 |
8.73 |
23 |
3437 |
卖出 |
| 09:33:36 |
8.74 |
233 |
3670 |
买入 |
| 09:33:45 |
8.74 |
64 |
3734 |
卖出 |
| 09:33:48 |
8.75 |
11 |
3745 |
买入 |
| 09:33:51 |
8.73 |
16 |
3761 |
卖出 |
| 09:33:54 |
8.74 |
18 |
3779 |
卖出 |
| 09:33:57 |
8.74 |
24 |
3803 |
卖出 |
| 09:34:00 |
8.75 |
36 |
3839 |
买入 |
| 09:34:03 |
8.75 |
12 |
3851 |
买入 |
| 09:34:06 |
8.75 |
28 |
3879 |
买入 |
| 09:34:09 |
8.75 |
29 |
3908 |
买入 |
| 09:34:12 |
8.75 |
7 |
3915 |
买入 |
| 09:34:15 |
8.75 |
4 |
3919 |
买入 |
| 09:34:18 |
8.75 |
119 |
4038 |
买入 |
| 09:34:21 |
8.75 |
64 |
4102 |
买入 |
| 09:34:30 |
8.76 |
2 |
4104 |
买入 |
| 09:34:33 |
8.75 |
116 |
4220 |
卖出 |
| 09:34:36 |
8.76 |
15 |
4235 |
买入 |
| 09:34:39 |
8.76 |
21 |
4256 |
买入 |
| 09:34:45 |
8.76 |
47 |
4303 |
买入 |
| 09:34:51 |
8.76 |
94 |
4397 |
买入 |
| 09:34:54 |
8.76 |
6 |
4403 |
卖出 |
| 09:35:00 |
8.76 |
30 |
4433 |
卖出 |
| 09:35:06 |
8.76 |
82 |
4515 |
卖出 |
| 09:35:09 |
8.75 |
48 |
4563 |
卖出 |
| 09:35:12 |
8.76 |
117 |
4680 |
买入 |
| 09:35:15 |
8.75 |
13 |
4693 |
卖出 |
| 09:35:21 |
8.76 |
69 |
4762 |
买入 |
| 09:35:24 |
8.75 |
126 |
4888 |
卖出 |
| 09:35:27 |
8.76 |
35 |
4923 |
买入 |
| 09:35:30 |
8.76 |
117 |
5040 |
买入 |
| 09:35:33 |
8.76 |
13 |
5053 |
买入 |
| 09:35:36 |
8.76 |
53 |
5106 |
买入 |
| 09:35:39 |
8.76 |
2 |
5108 |
买入 |
| 09:35:42 |
8.76 |
2 |
5110 |
买入 |
| 09:35:45 |
8.75 |
78 |
5188 |
卖出 |
| 09:35:48 |
8.75 |
79 |
5267 |
卖出 |
| 09:35:51 |
8.75 |
66 |
5333 |
卖出 |
| 09:35:54 |
8.75 |
3 |
5336 |
买入 |
| 09:35:57 |
8.75 |
17 |
5353 |
买入 |
| 09:36:00 |
8.75 |
20 |
5373 |
买入 |
| 09:36:03 |
8.74 |
443 |
5816 |
卖出 |
| 09:36:09 |
8.74 |
37 |
5853 |
买入 |
| 09:36:12 |
8.74 |
26 |
5879 |
买入 |
| 09:36:15 |
8.74 |
5 |
5884 |
买入 |
| 09:36:30 |
8.74 |
7 |
5891 |
买入 |
| 09:36:33 |
8.74 |
42 |
5933 |
买入 |
| 09:36:36 |
8.74 |
50 |
5983 |
买入 |
| 09:36:42 |
8.74 |
37 |
6020 |
买入 |
| 09:36:45 |
8.74 |
24 |
6044 |
买入 |
| 09:36:48 |
8.74 |
4 |
6048 |
买入 |
| 09:36:51 |
8.73 |
178 |
6226 |
卖出 |
| 09:36:54 |
8.73 |
96 |
6322 |
卖出 |
| 09:36:57 |
8.73 |
120 |
6442 |
买入 |
| 09:37:03 |
8.73 |
3 |
6445 |
买入 |
| 09:37:06 |
8.73 |
22 |
6467 |
买入 |
| 09:37:09 |
8.72 |
172 |
6639 |
卖出 |
| 09:37:12 |
8.73 |
297 |
6936 |
买入 |
| 09:37:15 |
8.72 |
85 |
7021 |
卖出 |
| 09:37:18 |
8.72 |
8 |
7029 |
买入 |
| 09:37:21 |
8.72 |
127 |
7156 |
买入 |
| 09:37:24 |
8.72 |
6 |
7162 |
买入 |
| 09:37:27 |
8.71 |
4 |
7166 |
卖出 |
| 09:37:30 |
8.72 |
146 |
7312 |
买入 |
| 09:37:33 |
8.71 |
178 |
7490 |
卖出 |
| 09:37:39 |
8.71 |
40 |
7530 |
卖出 |
| 09:37:42 |
8.71 |
111 |
7641 |
卖出 |
| 09:37:45 |
8.71 |
58 |
7699 |
卖出 |
| 09:37:48 |
8.71 |
10 |
7709 |
卖出 |
| 09:37:51 |
8.72 |
74 |
7783 |
买入 |
| 09:37:54 |
8.72 |
10 |
7793 |
买入 |
| 09:38:00 |
8.72 |
4 |
7797 |
买入 |
| 09:38:06 |
8.72 |
468 |
8265 |
买入 |
| 09:38:09 |
8.72 |
76 |
8341 |
卖出 |
| 09:38:12 |
8.72 |
19 |
8360 |
卖出 |
| 09:38:15 |
8.72 |
7 |
8367 |
卖出 |
| 09:38:18 |
8.72 |
6 |
8373 |
买入 |
| 09:38:21 |
8.73 |
39 |
8412 |
买入 |
| 09:38:27 |
8.72 |
82 |
8494 |
卖出 |
| 09:38:30 |
8.73 |
39 |
8533 |
买入 |
| 09:38:33 |
8.72 |
8 |
8541 |
卖出 |
| 09:38:36 |
8.72 |
4 |
8545 |
买入 |
| 09:38:39 |
8.72 |
20 |
8565 |
买入 |
| 09:38:42 |
8.72 |
70 |
8635 |
买入 |
| 09:38:51 |
8.72 |
45 |
8680 |
买入 |
| 09:39:03 |
8.72 |
1 |
8681 |
卖出 |
| 09:39:06 |
8.72 |
31 |
8712 |
卖出 |
| 09:39:09 |
8.71 |
228 |
8940 |
卖出 |
| 09:39:12 |
8.71 |
40 |
8980 |
卖出 |
| 09:39:15 |
8.72 |
16 |
8996 |
买入 |
| 09:39:18 |
8.72 |
3 |
8999 |
买入 |
| 09:39:21 |
8.71 |
6 |
9005 |
卖出 |
| 09:39:27 |
8.71 |
75 |
9080 |
卖出 |
| 09:39:30 |
8.72 |
51 |
9131 |
买入 |
| 09:39:33 |
8.71 |
18 |
9149 |
卖出 |
| 09:39:36 |
8.72 |
2 |
9151 |
买入 |
| 09:39:39 |
8.71 |
61 |
9212 |
卖出 |
| 09:39:42 |
8.71 |
365 |
9577 |
卖出 |
| 09:39:45 |
8.72 |
72 |
9649 |
买入 |
| 09:39:48 |
8.71 |
65 |
9714 |
卖出 |
| 09:39:51 |
8.71 |
11 |
9725 |
卖出 |
| 09:39:54 |
8.71 |
1 |
9726 |
卖出 |
| 09:39:57 |
8.71 |
44 |
9770 |
卖出 |
| 09:40:00 |
8.71 |
276 |
10046 |
卖出 |
| 09:40:03 |
8.73 |
308 |
10354 |
买入 |
| 09:40:06 |
8.71 |
76 |
10430 |
卖出 |
| 09:40:09 |
8.71 |
5 |
10435 |
买入 |
| 09:40:12 |
8.71 |
85 |
10520 |
买入 |
| 09:40:15 |
8.7 |
1 |
10521 |
卖出 |
| 09:40:18 |
8.71 |
40 |
10561 |
买入 |
| 09:40:21 |
8.7 |
41 |
10602 |
卖出 |
| 09:40:30 |
8.7 |
34 |
10636 |
卖出 |
| 09:40:33 |
8.71 |
216 |
10852 |
买入 |
| 09:40:36 |
8.7 |
664 |
11516 |
卖出 |
| 09:40:42 |
8.7 |
34 |
11550 |
买入 |
| 09:40:48 |
8.69 |
25 |
11575 |
卖出 |
| 09:40:51 |
8.7 |
166 |
11741 |
买入 |
| 09:40:54 |
8.69 |
56 |
11797 |
卖出 |
| 09:41:03 |
8.69 |
36 |
11833 |
卖出 |
| 09:41:09 |
8.69 |
1 |
11834 |
卖出 |
| 09:41:12 |
8.69 |
305 |
12139 |
卖出 |
| 09:41:15 |
8.69 |
25 |
12164 |
卖出 |
| 09:41:21 |
8.69 |
39 |
12203 |
卖出 |
| 09:41:24 |
8.69 |
49 |
12252 |
卖出 |
| 09:41:27 |
8.7 |
10 |
12262 |
买入 |
| 09:41:30 |
8.7 |
42 |
12304 |
买入 |
| 09:41:33 |
8.69 |
122 |
12426 |
卖出 |
| 09:41:36 |
8.69 |
250 |
12676 |
卖出 |
| 09:41:39 |
8.69 |
116 |
12792 |
卖出 |
| 09:41:42 |
8.69 |
1 |
12793 |
卖出 |
| 09:41:45 |
8.7 |
20 |
12813 |
买入 |
| 09:41:48 |
8.69 |
109 |
12922 |
卖出 |
| 09:41:54 |
8.69 |
15 |
12937 |
卖出 |
| 09:42:03 |
8.7 |
172 |
13109 |
买入 |
| 09:42:06 |
8.68 |
172 |
13281 |
卖出 |
| 09:42:09 |
8.69 |
23 |
13304 |
买入 |
| 09:42:15 |
8.69 |
39 |
13343 |
买入 |
| 09:42:18 |
8.68 |
10 |
13353 |
卖出 |
| 09:42:21 |
8.69 |
64 |
13417 |
买入 |
| 09:42:24 |
8.69 |
10 |
13427 |
买入 |
| 09:42:30 |
8.68 |
10 |
13437 |
卖出 |
| 09:42:36 |
8.69 |
8 |
13445 |
买入 |
| 09:42:39 |
8.69 |
10 |
13455 |
买入 |
| 09:42:42 |
8.69 |
20 |
13475 |
买入 |
| 09:42:45 |
8.69 |
6 |
13481 |
买入 |
| 09:42:48 |
8.69 |
30 |
13511 |
买入 |
| 09:42:57 |
8.68 |
128 |
13639 |
卖出 |
| 09:43:00 |
8.68 |
3 |
13642 |
买入 |
| 09:43:03 |
8.68 |
7 |
13649 |
买入 |
| 09:43:06 |
8.68 |
21 |
13670 |
买入 |
| 09:43:09 |
8.68 |
318 |
13988 |
买入 |
| 09:43:12 |
8.68 |
10 |
13998 |
买入 |
| 09:43:15 |
8.68 |
31 |
14029 |
买入 |
| 09:43:18 |
8.68 |
3 |
14032 |
买入 |
| 09:43:21 |
8.68 |
1 |
14033 |
买入 |
| 09:43:24 |
8.67 |
49 |
14082 |
卖出 |
| 09:43:36 |
8.67 |
92 |
14174 |
卖出 |
| 09:43:39 |
8.67 |
5 |
14179 |
卖出 |
| 09:43:42 |
8.68 |
11 |
14190 |
买入 |
| 09:43:48 |
8.68 |
8 |
14198 |
买入 |
| 09:43:51 |
8.68 |
10 |
14208 |
买入 |
| 09:43:54 |
8.67 |
14 |
14222 |
卖出 |
| 09:44:00 |
8.67 |
56 |
14278 |
卖出 |
| 09:44:06 |
8.67 |
39 |
14317 |
卖出 |
| 09:44:09 |
8.67 |
13 |
14330 |
买入 |
| 09:44:15 |
8.66 |
75 |
14405 |
卖出 |
| 09:44:21 |
8.67 |
27 |
14432 |
买入 |
| 09:44:24 |
8.67 |
17 |
14449 |
买入 |
| 09:44:27 |
8.66 |
129 |
14578 |
卖出 |
| 09:44:30 |
8.66 |
37 |
14615 |
买入 |
| 09:44:33 |
8.66 |
4 |
14619 |
买入 |
| 09:44:36 |
8.65 |
788 |
15407 |
卖出 |
| 09:44:39 |
8.66 |
25 |
15432 |
买入 |
| 09:44:42 |
8.65 |
63 |
15495 |
卖出 |
| 09:44:45 |
8.65 |
50 |
15545 |
卖出 |
| 09:44:51 |
8.66 |
17 |
15562 |
买入 |
| 09:45:00 |
8.65 |
11 |
15573 |
卖出 |
| 09:45:03 |
8.65 |
14 |
15587 |
卖出 |
| 09:45:06 |
8.65 |
20 |
15607 |
卖出 |
| 09:45:09 |
8.65 |
20 |
15627 |
卖出 |
| 09:45:12 |
8.65 |
48 |
15675 |
卖出 |
| 09:45:15 |
8.65 |
13 |
15688 |
卖出 |
| 09:45:18 |
8.65 |
157 |
15845 |
卖出 |
| 09:45:21 |
8.65 |
12 |
15857 |
卖出 |
| 09:45:24 |
8.65 |
86 |
15943 |
卖出 |
| 09:45:27 |
8.65 |
26 |
15969 |
卖出 |
| 09:45:33 |
8.65 |
20 |
15989 |
买入 |
| 09:45:36 |
8.64 |
32 |
16021 |
卖出 |
| 09:45:39 |
8.65 |
44 |
16065 |
买入 |
| 09:45:42 |
8.65 |
40 |
16105 |
买入 |
| 09:45:45 |
8.65 |
7 |
16112 |
买入 |
| 09:45:48 |
8.65 |
6 |
16118 |
买入 |
| 09:45:54 |
8.65 |
35 |
16153 |
买入 |
| 09:45:57 |
8.65 |
24 |
16177 |
买入 |
| 09:46:03 |
8.65 |
203 |
16380 |
买入 |
| 09:46:06 |
8.65 |
20 |
16400 |
买入 |
| 09:46:09 |
8.65 |
47 |
16447 |
买入 |
| 09:46:12 |
8.64 |
267 |
16714 |
卖出 |
| 09:46:15 |
8.65 |
10 |
16724 |
买入 |
| 09:46:18 |
8.64 |
37 |
16761 |
卖出 |
| 09:46:27 |
8.65 |
80 |
16841 |
买入 |
| 09:46:33 |
8.64 |
10 |
16851 |
卖出 |
| 09:46:36 |
8.64 |
31 |
16882 |
卖出 |
| 09:46:39 |
8.65 |
10 |
16892 |
买入 |
| 09:46:42 |
8.65 |
56 |
16948 |
买入 |
| 09:46:45 |
8.65 |
16 |
16964 |
卖出 |
| 09:46:48 |
8.65 |
45 |
17009 |
卖出 |
| 09:46:51 |
8.66 |
10 |
17019 |
买入 |
| 09:46:54 |
8.65 |
1 |
17020 |
卖出 |
| 09:46:57 |
8.65 |
150 |
17170 |
卖出 |
| 09:47:00 |
8.65 |
2 |
17172 |
卖出 |
| 09:47:03 |
8.66 |
39 |
17211 |
买入 |
| 09:47:09 |
8.66 |
75 |
17286 |
买入 |
| 09:47:12 |
8.66 |
6 |
17292 |
买入 |
| 09:47:15 |
8.66 |
19 |
17311 |
买入 |
| 09:47:18 |
8.66 |
17 |
17328 |
买入 |
| 09:47:24 |
8.66 |
24 |
17352 |
买入 |
| 09:47:30 |
8.66 |
2 |
17354 |
买入 |
| 09:47:36 |
8.65 |
21 |
17375 |
卖出 |
| 09:47:39 |
8.66 |
135 |
17510 |
买入 |
| 09:47:42 |
8.66 |
5 |
17515 |
买入 |
| 09:47:48 |
8.66 |
9 |
17524 |
买入 |
| 09:47:54 |
8.66 |
41 |
17565 |
买入 |