久吾高科[300631]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.77 |
8 |
8 |
集合竞价 |
| 09:19:06 |
30.65 |
0 |
0 |
集合竞价 |
| 09:21:51 |
30.6 |
5 |
5 |
集合竞价 |
| 09:22:54 |
30.51 |
6 |
6 |
集合竞价 |
| 09:23:30 |
30.48 |
11 |
11 |
集合竞价 |
| 09:23:57 |
30.48 |
14 |
14 |
集合竞价 |
| 09:24:15 |
30.48 |
16 |
16 |
集合竞价 |
| 09:24:24 |
30.38 |
23 |
23 |
集合竞价 |
| 09:24:33 |
30.35 |
28 |
28 |
集合竞价 |
| 09:24:42 |
30.34 |
42 |
42 |
集合竞价 |
| 09:24:51 |
30.34 |
42 |
42 |
集合竞价 |
| 09:25:00 |
30.38 |
124 |
124 |
集合竞价 |
| 09:25:03 |
30.35 |
134 |
258 |
卖出 |
| 09:30:03 |
30.35 |
101 |
359 |
卖出 |
| 09:30:06 |
30.35 |
28 |
387 |
买入 |
| 09:30:09 |
30.4 |
15 |
402 |
买入 |
| 09:30:12 |
30.4 |
2 |
404 |
买入 |
| 09:30:15 |
30.38 |
10 |
414 |
卖出 |
| 09:30:18 |
30.35 |
5 |
419 |
卖出 |
| 09:30:21 |
30.4 |
5 |
424 |
买入 |
| 09:30:24 |
30.43 |
28 |
452 |
买入 |
| 09:30:27 |
30.41 |
23 |
475 |
卖出 |
| 09:30:30 |
30.5 |
16 |
491 |
买入 |
| 09:30:33 |
30.47 |
5 |
496 |
卖出 |
| 09:30:39 |
30.5 |
12 |
508 |
卖出 |
| 09:30:42 |
30.6 |
26 |
534 |
买入 |
| 09:30:45 |
30.6 |
30 |
564 |
买入 |
| 09:30:48 |
30.5 |
1 |
565 |
卖出 |
| 09:30:51 |
30.6 |
18 |
583 |
买入 |
| 09:30:54 |
30.5 |
12 |
595 |
卖出 |
| 09:30:57 |
30.6 |
9 |
604 |
买入 |
| 09:31:00 |
30.6 |
5 |
609 |
买入 |
| 09:31:03 |
30.5 |
3 |
612 |
卖出 |
| 09:31:06 |
30.56 |
12 |
624 |
买入 |
| 09:31:09 |
30.52 |
3 |
627 |
卖出 |
| 09:31:12 |
30.53 |
1 |
628 |
买入 |
| 09:31:15 |
30.51 |
48 |
676 |
卖出 |
| 09:31:18 |
30.51 |
5 |
681 |
买入 |
| 09:31:21 |
30.5 |
13 |
694 |
卖出 |
| 09:31:24 |
30.44 |
14 |
708 |
卖出 |
| 09:31:27 |
30.44 |
7 |
715 |
卖出 |
| 09:31:30 |
30.45 |
6 |
721 |
买入 |
| 09:31:33 |
30.45 |
3 |
724 |
卖出 |
| 09:31:36 |
30.46 |
36 |
760 |
买入 |
| 09:31:39 |
30.46 |
21 |
781 |
买入 |
| 09:31:42 |
30.44 |
43 |
824 |
卖出 |
| 09:31:45 |
30.44 |
9 |
833 |
卖出 |
| 09:31:48 |
30.45 |
13 |
846 |
买入 |
| 09:31:51 |
30.46 |
4 |
850 |
买入 |
| 09:31:54 |
30.4 |
7 |
857 |
卖出 |
| 09:31:57 |
30.4 |
2 |
859 |
买入 |
| 09:32:06 |
30.45 |
2 |
861 |
买入 |
| 09:32:15 |
30.44 |
2 |
863 |
卖出 |
| 09:32:18 |
30.44 |
2 |
865 |
卖出 |
| 09:32:21 |
30.41 |
5 |
870 |
卖出 |
| 09:32:24 |
30.44 |
2 |
872 |
买入 |
| 09:32:30 |
30.4 |
32 |
904 |
卖出 |
| 09:32:33 |
30.39 |
6 |
910 |
卖出 |
| 09:32:39 |
30.36 |
4 |
914 |
卖出 |
| 09:32:42 |
30.35 |
12 |
926 |
卖出 |
| 09:32:45 |
30.34 |
16 |
942 |
卖出 |
| 09:32:51 |
30.33 |
1 |
943 |
卖出 |
| 09:32:54 |
30.33 |
21 |
964 |
卖出 |
| 09:32:57 |
30.3 |
28 |
992 |
卖出 |
| 09:33:00 |
30.3 |
20 |
1012 |
买入 |
| 09:33:03 |
30.3 |
7 |
1019 |
买入 |
| 09:33:06 |
30.29 |
23 |
1042 |
卖出 |
| 09:33:09 |
30.27 |
8 |
1050 |
卖出 |
| 09:33:12 |
30.24 |
2 |
1052 |
卖出 |
| 09:33:15 |
30.21 |
33 |
1085 |
卖出 |
| 09:33:18 |
30.21 |
31 |
1116 |
买入 |
| 09:33:21 |
30.22 |
7 |
1123 |
买入 |
| 09:33:24 |
30.2 |
23 |
1146 |
卖出 |
| 09:33:27 |
30.2 |
12 |
1158 |
买入 |
| 09:33:30 |
30.15 |
136 |
1294 |
卖出 |
| 09:33:33 |
30.15 |
15 |
1309 |
买入 |
| 09:33:36 |
30.15 |
1 |
1310 |
买入 |
| 09:33:39 |
30.13 |
32 |
1342 |
卖出 |
| 09:33:42 |
30.13 |
59 |
1401 |
买入 |
| 09:33:45 |
30.14 |
103 |
1504 |
买入 |
| 09:33:48 |
30.15 |
9 |
1513 |
买入 |
| 09:33:51 |
30.24 |
273 |
1786 |
买入 |
| 09:33:54 |
30.19 |
1 |
1787 |
卖出 |
| 09:33:57 |
30.23 |
1 |
1788 |
买入 |
| 09:34:00 |
30.23 |
1 |
1789 |
买入 |
| 09:34:03 |
30.19 |
7 |
1796 |
卖出 |
| 09:34:06 |
30.23 |
8 |
1804 |
买入 |
| 09:34:09 |
30.24 |
52 |
1856 |
买入 |
| 09:34:12 |
30.29 |
33 |
1889 |
买入 |
| 09:34:18 |
30.24 |
21 |
1910 |
卖出 |
| 09:34:21 |
30.25 |
12 |
1922 |
买入 |
| 09:34:24 |
30.25 |
9 |
1931 |
卖出 |
| 09:34:27 |
30.24 |
42 |
1973 |
卖出 |
| 09:34:30 |
30.24 |
23 |
1996 |
卖出 |
| 09:34:33 |
30.26 |
7 |
2003 |
买入 |
| 09:34:36 |
30.25 |
7 |
2010 |
买入 |
| 09:34:39 |
30.3 |
6 |
2016 |
买入 |
| 09:34:42 |
30.24 |
26 |
2042 |
卖出 |
| 09:34:45 |
30.24 |
62 |
2104 |
卖出 |
| 09:34:48 |
30.25 |
6 |
2110 |
买入 |
| 09:34:51 |
30.25 |
83 |
2193 |
买入 |
| 09:34:57 |
30.25 |
3 |
2196 |
卖出 |
| 09:35:00 |
30.25 |
34 |
2230 |
卖出 |
| 09:35:06 |
30.28 |
5 |
2235 |
买入 |
| 09:35:09 |
30.3 |
5 |
2240 |
买入 |
| 09:35:12 |
30.25 |
8 |
2248 |
卖出 |
| 09:35:15 |
30.26 |
3 |
2251 |
买入 |
| 09:35:18 |
30.25 |
15 |
2266 |
卖出 |
| 09:35:21 |
30.31 |
16 |
2282 |
买入 |
| 09:35:24 |
30.24 |
101 |
2383 |
卖出 |
| 09:35:27 |
30.24 |
13 |
2396 |
卖出 |
| 09:35:30 |
30.24 |
18 |
2414 |
卖出 |
| 09:35:33 |
30.24 |
1 |
2415 |
买入 |
| 09:35:39 |
30.23 |
12 |
2427 |
卖出 |
| 09:35:42 |
30.23 |
11 |
2438 |
买入 |
| 09:35:45 |
30.23 |
8 |
2446 |
买入 |
| 09:35:48 |
30.23 |
2 |
2448 |
买入 |
| 09:35:51 |
30.23 |
2 |
2450 |
买入 |
| 09:35:54 |
30.21 |
5 |
2455 |
卖出 |
| 09:35:57 |
30.23 |
13 |
2468 |
买入 |
| 09:36:00 |
30.21 |
14 |
2482 |
卖出 |
| 09:36:06 |
30.2 |
88 |
2570 |
卖出 |
| 09:36:09 |
30.21 |
10 |
2580 |
买入 |
| 09:36:12 |
30.2 |
7 |
2587 |
卖出 |
| 09:36:15 |
30.2 |
12 |
2599 |
买入 |
| 09:36:18 |
30.18 |
15 |
2614 |
卖出 |
| 09:36:21 |
30.2 |
1 |
2615 |
卖出 |
| 09:36:24 |
30.2 |
2 |
2617 |
卖出 |
| 09:36:27 |
30.18 |
4 |
2621 |
卖出 |
| 09:36:33 |
30.19 |
21 |
2642 |
卖出 |
| 09:36:36 |
30.18 |
2 |
2644 |
卖出 |
| 09:36:42 |
30.18 |
8 |
2652 |
卖出 |
| 09:36:45 |
30.17 |
35 |
2687 |
卖出 |
| 09:36:51 |
30.17 |
6 |
2693 |
卖出 |
| 09:36:54 |
30.18 |
22 |
2715 |
买入 |
| 09:36:57 |
30.18 |
8 |
2723 |
卖出 |
| 09:37:00 |
30.18 |
6 |
2729 |
卖出 |
| 09:37:03 |
30.18 |
8 |
2737 |
卖出 |
| 09:37:06 |
30.18 |
3 |
2740 |
买入 |
| 09:37:09 |
30.18 |
9 |
2749 |
买入 |
| 09:37:12 |
30.2 |
113 |
2862 |
买入 |
| 09:37:15 |
30.19 |
26 |
2888 |
卖出 |
| 09:37:18 |
30.2 |
2 |
2890 |
买入 |
| 09:37:21 |
30.2 |
22 |
2912 |
买入 |
| 09:37:24 |
30.2 |
22 |
2934 |
买入 |
| 09:37:27 |
30.2 |
4 |
2938 |
买入 |
| 09:37:30 |
30.2 |
7 |
2945 |
买入 |
| 09:37:33 |
30.2 |
3 |
2948 |
卖出 |
| 09:37:36 |
30.2 |
4 |
2952 |
卖出 |
| 09:37:39 |
30.2 |
6 |
2958 |
卖出 |
| 09:37:45 |
30.22 |
22 |
2980 |
买入 |
| 09:37:48 |
30.2 |
15 |
2995 |
卖出 |
| 09:37:51 |
30.21 |
1 |
2996 |
卖出 |
| 09:38:00 |
30.23 |
58 |
3054 |
买入 |
| 09:38:03 |
30.23 |
19 |
3073 |
买入 |
| 09:38:06 |
30.23 |
4 |
3077 |
买入 |
| 09:38:09 |
30.23 |
7 |
3084 |
买入 |
| 09:38:12 |
30.22 |
6 |
3090 |
卖出 |
| 09:38:15 |
30.23 |
3 |
3093 |
买入 |
| 09:38:18 |
30.22 |
46 |
3139 |
卖出 |
| 09:38:21 |
30.23 |
2 |
3141 |
买入 |
| 09:38:33 |
30.23 |
4 |
3145 |
买入 |
| 09:38:36 |
30.22 |
6 |
3151 |
卖出 |
| 09:38:39 |
30.23 |
24 |
3175 |
买入 |
| 09:38:45 |
30.22 |
60 |
3235 |
卖出 |
| 09:38:48 |
30.22 |
23 |
3258 |
买入 |
| 09:38:51 |
30.21 |
5 |
3263 |
卖出 |
| 09:38:54 |
30.21 |
24 |
3287 |
卖出 |
| 09:38:57 |
30.21 |
23 |
3310 |
卖出 |
| 09:39:00 |
30.2 |
57 |
3367 |
卖出 |
| 09:39:03 |
30.21 |
50 |
3417 |
买入 |
| 09:39:06 |
30.19 |
5 |
3422 |
卖出 |
| 09:39:09 |
30.2 |
44 |
3466 |
买入 |
| 09:39:12 |
30.18 |
74 |
3540 |
卖出 |
| 09:39:18 |
30.18 |
28 |
3568 |
卖出 |
| 09:39:21 |
30.16 |
58 |
3626 |
卖出 |
| 09:39:24 |
30.16 |
7 |
3633 |
卖出 |
| 09:39:27 |
30.17 |
8 |
3641 |
买入 |
| 09:39:33 |
30.17 |
3 |
3644 |
买入 |
| 09:39:36 |
30.15 |
34 |
3678 |
卖出 |
| 09:39:39 |
30.15 |
5 |
3683 |
卖出 |
| 09:39:42 |
30.15 |
2 |
3685 |
卖出 |
| 09:39:45 |
30.15 |
1 |
3686 |
卖出 |
| 09:39:48 |
30.15 |
4 |
3690 |
卖出 |
| 09:39:51 |
30.15 |
7 |
3697 |
买入 |
| 09:39:54 |
30.15 |
3 |
3700 |
买入 |
| 09:39:57 |
30.15 |
3 |
3703 |
买入 |
| 09:40:00 |
30.15 |
41 |
3744 |
买入 |
| 09:40:03 |
30.15 |
1 |
3745 |
卖出 |
| 09:40:06 |
30.15 |
12 |
3757 |
卖出 |
| 09:40:09 |
30.15 |
3 |
3760 |
卖出 |
| 09:40:12 |
30.17 |
3 |
3763 |
买入 |
| 09:40:15 |
30.17 |
2 |
3765 |
买入 |
| 09:40:18 |
30.15 |
2 |
3767 |
卖出 |
| 09:40:24 |
30.17 |
7 |
3774 |
买入 |
| 09:40:30 |
30.15 |
44 |
3818 |
卖出 |
| 09:40:33 |
30.16 |
10 |
3828 |
买入 |
| 09:40:36 |
30.16 |
15 |
3843 |
买入 |
| 09:40:39 |
30.17 |
16 |
3859 |
买入 |
| 09:40:48 |
30.17 |
7 |
3866 |
买入 |
| 09:40:51 |
30.16 |
32 |
3898 |
卖出 |
| 09:40:54 |
30.16 |
25 |
3923 |
买入 |
| 09:40:57 |
30.17 |
6 |
3929 |
买入 |
| 09:41:00 |
30.16 |
2 |
3931 |
卖出 |
| 09:41:03 |
30.15 |
60 |
3991 |
卖出 |
| 09:41:06 |
30.17 |
81 |
4072 |
买入 |
| 09:41:09 |
30.16 |
25 |
4097 |
卖出 |
| 09:41:12 |
30.16 |
6 |
4103 |
买入 |
| 09:41:15 |
30.17 |
6 |
4109 |
买入 |
| 09:41:21 |
30.17 |
7 |
4116 |
买入 |
| 09:41:24 |
30.17 |
3 |
4119 |
买入 |
| 09:41:27 |
30.17 |
36 |
4155 |
买入 |
| 09:41:30 |
30.16 |
12 |
4167 |
卖出 |
| 09:41:51 |
30.17 |
57 |
4224 |
买入 |
| 09:42:03 |
30.16 |
1 |
4225 |
卖出 |
| 09:42:06 |
30.15 |
12 |
4237 |
卖出 |
| 09:42:09 |
30.13 |
8 |
4245 |
卖出 |
| 09:42:12 |
30.15 |
4 |
4249 |
买入 |
| 09:42:15 |
30.13 |
16 |
4265 |
卖出 |
| 09:42:18 |
30.15 |
40 |
4305 |
买入 |
| 09:42:21 |
30.12 |
6 |
4311 |
卖出 |
| 09:42:24 |
30.13 |
1 |
4312 |
买入 |
| 09:42:27 |
30.13 |
5 |
4317 |
买入 |
| 09:42:30 |
30.12 |
2 |
4319 |
卖出 |
| 09:42:33 |
30.11 |
91 |
4410 |
卖出 |
| 09:42:36 |
30.12 |
17 |
4427 |
买入 |
| 09:42:39 |
30.12 |
3 |
4430 |
卖出 |
| 09:42:42 |
30.11 |
9 |
4439 |
卖出 |
| 09:42:45 |
30.11 |
10 |
4449 |
卖出 |
| 09:42:48 |
30.12 |
5 |
4454 |
买入 |
| 09:42:51 |
30.11 |
2 |
4456 |
卖出 |
| 09:42:54 |
30.09 |
96 |
4552 |
卖出 |
| 09:42:57 |
30.09 |
14 |
4566 |
卖出 |
| 09:43:00 |
30.08 |
9 |
4575 |
卖出 |
| 09:43:03 |
30.09 |
16 |
4591 |
买入 |
| 09:43:06 |
30.08 |
6 |
4597 |
卖出 |
| 09:43:12 |
30.07 |
31 |
4628 |
卖出 |
| 09:43:15 |
30.07 |
10 |
4638 |
卖出 |
| 09:43:18 |
30.05 |
3 |
4641 |
卖出 |
| 09:43:21 |
30.03 |
27 |
4668 |
卖出 |
| 09:43:24 |
30.03 |
6 |
4674 |
卖出 |
| 09:43:30 |
30.03 |
2 |
4676 |
卖出 |
| 09:43:33 |
30.04 |
107 |
4783 |
买入 |
| 09:43:36 |
30 |
1 |
4784 |
卖出 |
| 09:43:39 |
29.99 |
176 |
4960 |
卖出 |
| 09:43:42 |
29.97 |
28 |
4988 |
卖出 |
| 09:43:45 |
29.96 |
65 |
5053 |
卖出 |
| 09:43:48 |
29.95 |
14 |
5067 |
卖出 |
| 09:43:51 |
29.95 |
2 |
5069 |
卖出 |
| 09:43:57 |
29.96 |
10 |
5079 |
买入 |
| 09:44:00 |
29.95 |
359 |
5438 |
卖出 |
| 09:44:03 |
29.91 |
31 |
5469 |
买入 |
| 09:44:06 |
29.91 |
1 |
5470 |
卖出 |
| 09:44:12 |
29.91 |
10 |
5480 |
卖出 |
| 09:44:15 |
29.93 |
1 |
5481 |
买入 |
| 09:44:18 |
29.91 |
37 |
5518 |
卖出 |
| 09:44:21 |
29.9 |
19 |
5537 |
买入 |
| 09:44:24 |
29.91 |
6 |
5543 |
买入 |
| 09:44:27 |
29.91 |
28 |
5571 |
买入 |
| 09:44:30 |
29.89 |
14 |
5585 |
卖出 |
| 09:44:33 |
29.88 |
77 |
5662 |
卖出 |
| 09:44:36 |
29.88 |
13 |
5675 |
买入 |
| 09:44:42 |
29.87 |
6 |
5681 |
卖出 |
| 09:44:45 |
29.87 |
5 |
5686 |
买入 |
| 09:44:48 |
29.87 |
1 |
5687 |
买入 |
| 09:44:51 |
29.87 |
36 |
5723 |
买入 |
| 09:44:57 |
29.87 |
33 |
5756 |
买入 |
| 09:45:00 |
29.86 |
17 |
5773 |
卖出 |
| 09:45:03 |
29.86 |
62 |
5835 |
卖出 |
| 09:45:06 |
29.83 |
4 |
5839 |
卖出 |
| 09:45:09 |
29.83 |
18 |
5857 |
买入 |
| 09:45:12 |
29.85 |
40 |
5897 |
买入 |
| 09:45:15 |
29.83 |
137 |
6034 |
卖出 |
| 09:45:18 |
29.83 |
3 |
6037 |
卖出 |
| 09:45:21 |
29.85 |
49 |
6086 |
买入 |
| 09:45:24 |
29.85 |
1 |
6087 |
买入 |
| 09:45:27 |
29.83 |
24 |
6111 |
卖出 |
| 09:45:33 |
29.83 |
20 |
6131 |
卖出 |
| 09:45:36 |
29.83 |
28 |
6159 |
卖出 |
| 09:45:39 |
29.83 |
48 |
6207 |
买入 |
| 09:45:45 |
29.83 |
15 |
6222 |
卖出 |
| 09:45:51 |
29.83 |
8 |
6230 |
卖出 |
| 09:45:54 |
29.85 |
30 |
6260 |
买入 |
| 09:45:57 |
29.83 |
7 |
6267 |
卖出 |
| 09:46:00 |
29.84 |
25 |
6292 |
买入 |
| 09:46:03 |
29.84 |
6 |
6298 |
买入 |
| 09:46:06 |
29.85 |
4 |
6302 |
买入 |
| 09:46:09 |
29.85 |
3 |
6305 |
买入 |
| 09:46:12 |
29.85 |
8 |
6313 |
买入 |
| 09:46:15 |
29.85 |
3 |
6316 |
买入 |
| 09:46:18 |
29.86 |
78 |
6394 |
买入 |
| 09:46:21 |
29.85 |
1 |
6395 |
卖出 |
| 09:46:24 |
29.85 |
1 |
6396 |
卖出 |
| 09:46:27 |
29.85 |
24 |
6420 |
卖出 |
| 09:46:30 |
29.86 |
10 |
6430 |
买入 |
| 09:46:33 |
29.85 |
30 |
6460 |
卖出 |
| 09:46:36 |
29.86 |
58 |
6518 |
买入 |
| 09:46:39 |
29.85 |
71 |
6589 |
卖出 |
| 09:46:42 |
29.85 |
11 |
6600 |
买入 |
| 09:46:45 |
29.85 |
23 |
6623 |
卖出 |