高澜股份[300499]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.79 |
981 |
981 |
集合竞价 |
| 09:15:12 |
15.5 |
4919 |
4919 |
集合竞价 |
| 09:15:21 |
15.5 |
5650 |
5650 |
集合竞价 |
| 09:15:30 |
15.5 |
5735 |
5735 |
集合竞价 |
| 09:15:39 |
15.5 |
5909 |
5909 |
集合竞价 |
| 09:15:48 |
15.5 |
6187 |
6187 |
集合竞价 |
| 09:15:57 |
15.5 |
6293 |
6293 |
集合竞价 |
| 09:16:06 |
15.5 |
6531 |
6531 |
集合竞价 |
| 09:16:15 |
15.5 |
6797 |
6797 |
集合竞价 |
| 09:16:24 |
15.5 |
8252 |
8252 |
集合竞价 |
| 09:16:33 |
15.5 |
8531 |
8531 |
集合竞价 |
| 09:16:42 |
15.5 |
8531 |
8531 |
集合竞价 |
| 09:16:51 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:17:00 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:17:09 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:17:18 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:17:27 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:17:36 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:17:45 |
15.5 |
8563 |
8563 |
集合竞价 |
| 09:17:54 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:18:03 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:18:12 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:18:21 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:18:30 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:18:39 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:18:48 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:18:57 |
15.5 |
8535 |
8535 |
集合竞价 |
| 09:19:06 |
15.49 |
6601 |
6601 |
集合竞价 |
| 09:19:15 |
12.89 |
54 |
54 |
集合竞价 |
| 09:19:33 |
12.98 |
25 |
25 |
集合竞价 |
| 09:19:51 |
12.98 |
26 |
26 |
集合竞价 |
| 09:20:00 |
12.99 |
26 |
26 |
集合竞价 |
| 09:20:03 |
12.99 |
27 |
27 |
集合竞价 |
| 09:20:12 |
12.98 |
63 |
63 |
集合竞价 |
| 09:20:21 |
12.99 |
66 |
66 |
集合竞价 |
| 09:20:30 |
12.99 |
73 |
73 |
集合竞价 |
| 09:20:39 |
12.99 |
125 |
125 |
集合竞价 |
| 09:20:48 |
12.99 |
125 |
125 |
集合竞价 |
| 09:20:57 |
12.99 |
126 |
126 |
集合竞价 |
| 09:21:06 |
12.99 |
167 |
167 |
集合竞价 |
| 09:21:15 |
12.99 |
169 |
169 |
集合竞价 |
| 09:21:33 |
12.99 |
186 |
186 |
集合竞价 |
| 09:21:42 |
13.08 |
252 |
252 |
集合竞价 |
| 09:22:00 |
13.08 |
263 |
263 |
集合竞价 |
| 09:22:09 |
13.1 |
282 |
282 |
集合竞价 |
| 09:22:18 |
13.08 |
325 |
325 |
集合竞价 |
| 09:22:27 |
13.08 |
329 |
329 |
集合竞价 |
| 09:22:36 |
13.08 |
465 |
465 |
集合竞价 |
| 09:22:45 |
13.08 |
513 |
513 |
集合竞价 |
| 09:22:54 |
13.08 |
587 |
587 |
集合竞价 |
| 09:23:03 |
13.08 |
590 |
590 |
集合竞价 |
| 09:23:12 |
13.08 |
679 |
679 |
集合竞价 |
| 09:23:21 |
13.08 |
698 |
698 |
集合竞价 |
| 09:23:30 |
13.08 |
873 |
873 |
集合竞价 |
| 09:23:39 |
13.08 |
883 |
883 |
集合竞价 |
| 09:23:48 |
13.08 |
1045 |
1045 |
集合竞价 |
| 09:23:57 |
13.08 |
1058 |
1058 |
集合竞价 |
| 09:24:06 |
13.08 |
1083 |
1083 |
集合竞价 |
| 09:24:15 |
13.08 |
1087 |
1087 |
集合竞价 |
| 09:24:24 |
13.08 |
1154 |
1154 |
集合竞价 |
| 09:24:33 |
13.08 |
1200 |
1200 |
集合竞价 |
| 09:24:42 |
13.06 |
1342 |
1342 |
集合竞价 |
| 09:24:51 |
13.06 |
1387 |
1387 |
集合竞价 |
| 09:25:00 |
13.06 |
1899 |
1899 |
集合竞价 |
| 09:25:03 |
13.05 |
1987 |
3886 |
卖出 |
| 09:30:03 |
13.05 |
2136 |
6022 |
卖出 |
| 09:30:06 |
13.05 |
2704 |
8726 |
买入 |
| 09:30:09 |
13.02 |
514 |
9240 |
卖出 |
| 09:30:12 |
13.02 |
169 |
9409 |
买入 |
| 09:30:15 |
13.01 |
472 |
9881 |
卖出 |
| 09:30:18 |
13.01 |
132 |
10013 |
买入 |
| 09:30:21 |
13 |
234 |
10247 |
卖出 |
| 09:30:24 |
12.99 |
133 |
10380 |
卖出 |
| 09:30:27 |
12.98 |
83 |
10463 |
卖出 |
| 09:30:30 |
12.99 |
928 |
11391 |
买入 |
| 09:30:33 |
12.98 |
34 |
11425 |
卖出 |
| 09:30:36 |
12.98 |
211 |
11636 |
买入 |
| 09:30:39 |
12.96 |
115 |
11751 |
卖出 |
| 09:30:42 |
12.96 |
313 |
12064 |
卖出 |
| 09:30:45 |
12.96 |
64 |
12128 |
卖出 |
| 09:30:48 |
12.95 |
58 |
12186 |
卖出 |
| 09:30:51 |
12.96 |
311 |
12497 |
买入 |
| 09:30:54 |
12.95 |
18 |
12515 |
卖出 |
| 09:30:57 |
12.95 |
117 |
12632 |
买入 |
| 09:31:00 |
12.97 |
359 |
12991 |
买入 |
| 09:31:03 |
12.96 |
126 |
13117 |
卖出 |
| 09:31:06 |
12.98 |
41 |
13158 |
买入 |
| 09:31:09 |
12.97 |
456 |
13614 |
卖出 |
| 09:31:12 |
12.96 |
100 |
13714 |
卖出 |
| 09:31:15 |
12.96 |
180 |
13894 |
买入 |
| 09:31:18 |
12.96 |
296 |
14190 |
卖出 |
| 09:31:21 |
12.94 |
792 |
14982 |
卖出 |
| 09:31:24 |
12.92 |
1135 |
16117 |
卖出 |
| 09:31:27 |
12.93 |
420 |
16537 |
买入 |
| 09:31:30 |
12.91 |
16 |
16553 |
卖出 |
| 09:31:33 |
12.92 |
298 |
16851 |
买入 |
| 09:31:36 |
12.88 |
324 |
17175 |
卖出 |
| 09:31:39 |
12.9 |
91 |
17266 |
买入 |
| 09:31:42 |
12.89 |
105 |
17371 |
卖出 |
| 09:31:45 |
12.87 |
411 |
17782 |
卖出 |
| 09:31:48 |
12.87 |
43 |
17825 |
卖出 |
| 09:31:51 |
12.86 |
120 |
17945 |
卖出 |
| 09:31:54 |
12.87 |
39 |
17984 |
买入 |
| 09:31:57 |
12.86 |
54 |
18038 |
卖出 |
| 09:32:00 |
12.87 |
151 |
18189 |
买入 |
| 09:32:03 |
12.86 |
132 |
18321 |
卖出 |
| 09:32:06 |
12.86 |
188 |
18509 |
卖出 |
| 09:32:09 |
12.85 |
349 |
18858 |
卖出 |
| 09:32:12 |
12.83 |
105 |
18963 |
卖出 |
| 09:32:15 |
12.81 |
202 |
19165 |
卖出 |
| 09:32:18 |
12.81 |
154 |
19319 |
买入 |
| 09:32:21 |
12.8 |
298 |
19617 |
卖出 |
| 09:32:24 |
12.78 |
226 |
19843 |
卖出 |
| 09:32:27 |
12.74 |
297 |
20140 |
卖出 |
| 09:32:30 |
12.72 |
264 |
20404 |
卖出 |
| 09:32:33 |
12.75 |
353 |
20757 |
买入 |
| 09:32:36 |
12.73 |
51 |
20808 |
卖出 |
| 09:32:39 |
12.73 |
40 |
20848 |
卖出 |
| 09:32:42 |
12.73 |
94 |
20942 |
卖出 |
| 09:32:45 |
12.75 |
98 |
21040 |
买入 |
| 09:32:48 |
12.73 |
115 |
21155 |
卖出 |
| 09:32:51 |
12.73 |
189 |
21344 |
买入 |
| 09:32:54 |
12.72 |
245 |
21589 |
卖出 |
| 09:32:57 |
12.73 |
187 |
21776 |
买入 |
| 09:33:00 |
12.72 |
584 |
22360 |
卖出 |
| 09:33:03 |
12.71 |
345 |
22705 |
卖出 |
| 09:33:06 |
12.72 |
248 |
22953 |
买入 |
| 09:33:09 |
12.7 |
423 |
23376 |
卖出 |
| 09:33:12 |
12.67 |
496 |
23872 |
卖出 |
| 09:33:15 |
12.65 |
298 |
24170 |
卖出 |
| 09:33:18 |
12.65 |
222 |
24392 |
卖出 |
| 09:33:21 |
12.66 |
114 |
24506 |
买入 |
| 09:33:24 |
12.63 |
66 |
24572 |
卖出 |
| 09:33:27 |
12.62 |
142 |
24714 |
卖出 |
| 09:33:30 |
12.62 |
59 |
24773 |
卖出 |
| 09:33:33 |
12.63 |
129 |
24902 |
买入 |
| 09:33:36 |
12.63 |
165 |
25067 |
买入 |
| 09:33:39 |
12.62 |
1145 |
26212 |
卖出 |
| 09:33:42 |
12.63 |
208 |
26420 |
买入 |
| 09:33:45 |
12.63 |
162 |
26582 |
卖出 |
| 09:33:48 |
12.6 |
945 |
27527 |
卖出 |
| 09:33:51 |
12.63 |
254 |
27781 |
买入 |
| 09:33:54 |
12.63 |
181 |
27962 |
买入 |
| 09:33:57 |
12.61 |
102 |
28064 |
卖出 |
| 09:34:00 |
12.61 |
287 |
28351 |
买入 |
| 09:34:03 |
12.65 |
537 |
28888 |
买入 |
| 09:34:06 |
12.65 |
267 |
29155 |
买入 |
| 09:34:09 |
12.64 |
64 |
29219 |
卖出 |
| 09:34:12 |
12.65 |
216 |
29435 |
买入 |
| 09:34:15 |
12.64 |
87 |
29522 |
卖出 |
| 09:34:18 |
12.62 |
180 |
29702 |
卖出 |
| 09:34:21 |
12.62 |
188 |
29890 |
买入 |
| 09:34:24 |
12.62 |
434 |
30324 |
买入 |
| 09:34:27 |
12.64 |
157 |
30481 |
买入 |
| 09:34:30 |
12.64 |
55 |
30536 |
买入 |
| 09:34:33 |
12.62 |
66 |
30602 |
卖出 |
| 09:34:36 |
12.64 |
999 |
31601 |
买入 |
| 09:34:39 |
12.65 |
381 |
31982 |
买入 |
| 09:34:42 |
12.62 |
356 |
32338 |
卖出 |
| 09:34:45 |
12.64 |
117 |
32455 |
卖出 |
| 09:34:48 |
12.62 |
1079 |
33534 |
卖出 |
| 09:34:51 |
12.61 |
1307 |
34841 |
卖出 |
| 09:34:54 |
12.61 |
263 |
35104 |
买入 |
| 09:34:57 |
12.62 |
1404 |
36508 |
买入 |
| 09:35:00 |
12.62 |
233 |
36741 |
卖出 |
| 09:35:03 |
12.64 |
85 |
36826 |
买入 |
| 09:35:06 |
12.63 |
64 |
36890 |
卖出 |
| 09:35:09 |
12.61 |
499 |
37389 |
卖出 |
| 09:35:12 |
12.6 |
555 |
37944 |
卖出 |
| 09:35:15 |
12.62 |
181 |
38125 |
买入 |
| 09:35:18 |
12.61 |
431 |
38556 |
卖出 |
| 09:35:21 |
12.61 |
136 |
38692 |
买入 |
| 09:35:24 |
12.6 |
161 |
38853 |
卖出 |
| 09:35:27 |
12.61 |
86 |
38939 |
买入 |
| 09:35:30 |
12.61 |
27 |
38966 |
买入 |
| 09:35:33 |
12.6 |
82 |
39048 |
卖出 |
| 09:35:36 |
12.61 |
253 |
39301 |
买入 |
| 09:35:39 |
12.61 |
102 |
39403 |
买入 |
| 09:35:42 |
12.6 |
502 |
39905 |
卖出 |
| 09:35:45 |
12.61 |
119 |
40024 |
买入 |
| 09:35:48 |
12.62 |
59 |
40083 |
买入 |
| 09:35:51 |
12.61 |
73 |
40156 |
卖出 |
| 09:35:54 |
12.61 |
45 |
40201 |
卖出 |
| 09:35:57 |
12.62 |
144 |
40345 |
买入 |
| 09:36:00 |
12.62 |
65 |
40410 |
卖出 |
| 09:36:03 |
12.64 |
5 |
40415 |
买入 |
| 09:36:06 |
12.62 |
182 |
40597 |
卖出 |
| 09:36:09 |
12.64 |
73 |
40670 |
买入 |
| 09:36:12 |
12.65 |
179 |
40849 |
买入 |
| 09:36:15 |
12.65 |
38 |
40887 |
买入 |
| 09:36:18 |
12.65 |
262 |
41149 |
买入 |
| 09:36:21 |
12.65 |
415 |
41564 |
卖出 |
| 09:36:24 |
12.65 |
52 |
41616 |
卖出 |
| 09:36:27 |
12.8 |
263 |
41879 |
买入 |
| 09:36:30 |
12.66 |
2 |
41881 |
卖出 |
| 09:36:33 |
12.66 |
269 |
42150 |
卖出 |
| 09:36:36 |
12.69 |
45 |
42195 |
买入 |
| 09:36:39 |
12.69 |
88 |
42283 |
买入 |
| 09:36:42 |
12.69 |
46 |
42329 |
买入 |
| 09:36:45 |
12.7 |
113 |
42442 |
买入 |
| 09:36:48 |
12.7 |
8 |
42450 |
卖出 |
| 09:36:51 |
12.72 |
20 |
42470 |
买入 |
| 09:36:54 |
12.72 |
49 |
42519 |
买入 |
| 09:36:57 |
12.72 |
120 |
42639 |
买入 |
| 09:37:03 |
12.7 |
557 |
43196 |
卖出 |
| 09:37:06 |
12.67 |
445 |
43641 |
卖出 |
| 09:37:09 |
12.68 |
148 |
43789 |
买入 |
| 09:37:12 |
12.7 |
92 |
43881 |
买入 |
| 09:37:15 |
12.69 |
120 |
44001 |
卖出 |
| 09:37:18 |
12.69 |
63 |
44064 |
卖出 |
| 09:37:21 |
12.68 |
44 |
44108 |
卖出 |
| 09:37:24 |
12.68 |
33 |
44141 |
卖出 |
| 09:37:27 |
12.68 |
31 |
44172 |
卖出 |
| 09:37:30 |
12.68 |
14 |
44186 |
卖出 |
| 09:37:33 |
12.68 |
15 |
44201 |
卖出 |
| 09:37:36 |
12.68 |
14 |
44215 |
卖出 |
| 09:37:39 |
12.69 |
141 |
44356 |
买入 |
| 09:37:42 |
12.69 |
68 |
44424 |
买入 |
| 09:37:45 |
12.68 |
40 |
44464 |
卖出 |
| 09:37:48 |
12.68 |
129 |
44593 |
卖出 |
| 09:37:51 |
12.68 |
109 |
44702 |
卖出 |
| 09:37:54 |
12.69 |
2 |
44704 |
卖出 |
| 09:37:57 |
12.69 |
2 |
44706 |
卖出 |
| 09:38:00 |
12.7 |
201 |
44907 |
买入 |
| 09:38:03 |
12.7 |
69 |
44976 |
卖出 |
| 09:38:06 |
12.7 |
44 |
45020 |
卖出 |
| 09:38:09 |
12.69 |
110 |
45130 |
卖出 |
| 09:38:12 |
12.7 |
67 |
45197 |
买入 |
| 09:38:15 |
12.7 |
27 |
45224 |
卖出 |
| 09:38:18 |
12.7 |
5 |
45229 |
买入 |
| 09:38:21 |
12.7 |
33 |
45262 |
买入 |
| 09:38:24 |
12.71 |
49 |
45311 |
买入 |
| 09:38:27 |
12.71 |
24 |
45335 |
买入 |
| 09:38:30 |
12.7 |
25 |
45360 |
卖出 |
| 09:38:33 |
12.71 |
31 |
45391 |
买入 |
| 09:38:36 |
12.71 |
126 |
45517 |
买入 |
| 09:38:39 |
12.74 |
139 |
45656 |
买入 |
| 09:38:45 |
12.71 |
26 |
45682 |
卖出 |
| 09:38:51 |
12.74 |
118 |
45800 |
买入 |
| 09:38:54 |
12.71 |
34 |
45834 |
卖出 |
| 09:38:57 |
12.71 |
11 |
45845 |
卖出 |
| 09:39:00 |
12.71 |
20 |
45865 |
卖出 |
| 09:39:03 |
12.74 |
26 |
45891 |
买入 |
| 09:39:06 |
12.7 |
294 |
46185 |
卖出 |
| 09:39:09 |
12.74 |
219 |
46404 |
买入 |
| 09:39:12 |
12.71 |
136 |
46540 |
卖出 |
| 09:39:15 |
12.71 |
5 |
46545 |
买入 |
| 09:39:18 |
12.71 |
16 |
46561 |
买入 |
| 09:39:21 |
12.7 |
42 |
46603 |
卖出 |
| 09:39:24 |
12.71 |
10 |
46613 |
买入 |
| 09:39:27 |
12.71 |
19 |
46632 |
卖出 |
| 09:39:33 |
12.72 |
6 |
46638 |
买入 |
| 09:39:36 |
12.71 |
79 |
46717 |
卖出 |
| 09:39:45 |
12.71 |
13 |
46730 |
卖出 |
| 09:39:48 |
12.71 |
22 |
46752 |
卖出 |
| 09:39:54 |
12.72 |
81 |
46833 |
买入 |
| 09:39:57 |
12.73 |
13 |
46846 |
买入 |
| 09:40:00 |
12.72 |
24 |
46870 |
卖出 |
| 09:40:03 |
12.72 |
14 |
46884 |
卖出 |
| 09:40:06 |
12.71 |
198 |
47082 |
卖出 |
| 09:40:09 |
12.68 |
611 |
47693 |
卖出 |
| 09:40:12 |
12.69 |
45 |
47738 |
买入 |
| 09:40:15 |
12.68 |
175 |
47913 |
卖出 |
| 09:40:18 |
12.68 |
16 |
47929 |
买入 |
| 09:40:21 |
12.68 |
70 |
47999 |
卖出 |
| 09:40:24 |
12.67 |
360 |
48359 |
卖出 |
| 09:40:27 |
12.67 |
34 |
48393 |
买入 |
| 09:40:30 |
12.66 |
234 |
48627 |
卖出 |
| 09:40:36 |
12.65 |
3 |
48630 |
卖出 |
| 09:40:39 |
12.64 |
283 |
48913 |
卖出 |
| 09:40:42 |
12.64 |
30 |
48943 |
卖出 |
| 09:40:45 |
12.65 |
61 |
49004 |
买入 |
| 09:40:48 |
12.64 |
20 |
49024 |
卖出 |
| 09:40:51 |
12.65 |
672 |
49696 |
买入 |
| 09:40:54 |
12.65 |
129 |
49825 |
卖出 |
| 09:40:57 |
12.66 |
214 |
50039 |
买入 |
| 09:41:00 |
12.66 |
181 |
50220 |
买入 |
| 09:41:03 |
12.67 |
19 |
50239 |
买入 |
| 09:41:06 |
12.65 |
158 |
50397 |
卖出 |
| 09:41:09 |
12.65 |
314 |
50711 |
卖出 |
| 09:41:12 |
12.66 |
125 |
50836 |
买入 |
| 09:41:15 |
12.66 |
42 |
50878 |
卖出 |
| 09:41:18 |
12.65 |
76 |
50954 |
卖出 |
| 09:41:21 |
12.64 |
108 |
51062 |
卖出 |
| 09:41:24 |
12.63 |
321 |
51383 |
卖出 |
| 09:41:27 |
12.63 |
158 |
51541 |
卖出 |
| 09:41:30 |
12.63 |
10 |
51551 |
买入 |
| 09:41:33 |
12.62 |
390 |
51941 |
卖出 |
| 09:41:36 |
12.65 |
155 |
52096 |
买入 |
| 09:41:39 |
12.65 |
9 |
52105 |
卖出 |
| 09:41:42 |
12.62 |
259 |
52364 |
卖出 |
| 09:41:45 |
12.63 |
18 |
52382 |
买入 |
| 09:41:51 |
12.62 |
50 |
52432 |
卖出 |
| 09:41:54 |
12.63 |
4 |
52436 |
买入 |
| 09:42:00 |
12.63 |
140 |
52576 |
卖出 |
| 09:42:03 |
12.64 |
108 |
52684 |
买入 |
| 09:42:06 |
12.64 |
32 |
52716 |
卖出 |
| 09:42:09 |
12.63 |
475 |
53191 |
卖出 |
| 09:42:12 |
12.63 |
45 |
53236 |
买入 |
| 09:42:15 |
12.63 |
14 |
53250 |
买入 |