海晨股份[300873]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27.81 |
10 |
10 |
集合竞价 |
| 09:15:12 |
27.78 |
10 |
10 |
集合竞价 |
| 09:15:21 |
27.78 |
11 |
11 |
集合竞价 |
| 09:19:06 |
27.6 |
12 |
12 |
集合竞价 |
| 09:22:18 |
27.66 |
12 |
12 |
集合竞价 |
| 09:22:45 |
27.5 |
17 |
17 |
集合竞价 |
| 09:23:21 |
27.65 |
17 |
17 |
集合竞价 |
| 09:23:48 |
27.6 |
18 |
18 |
集合竞价 |
| 09:23:57 |
27.52 |
18 |
18 |
集合竞价 |
| 09:24:06 |
27.52 |
22 |
22 |
集合竞价 |
| 09:24:24 |
27.52 |
22 |
22 |
集合竞价 |
| 09:24:42 |
27.52 |
22 |
22 |
集合竞价 |
| 09:24:51 |
27.52 |
22 |
22 |
集合竞价 |
| 09:25:00 |
27.53 |
63 |
63 |
集合竞价 |
| 09:25:03 |
27.62 |
68 |
131 |
卖出 |
| 09:30:03 |
27.62 |
14 |
145 |
卖出 |
| 09:30:06 |
27.72 |
3 |
148 |
买入 |
| 09:30:09 |
27.58 |
47 |
195 |
卖出 |
| 09:30:12 |
27.7 |
4 |
199 |
买入 |
| 09:30:15 |
27.7 |
21 |
220 |
买入 |
| 09:30:18 |
27.63 |
1 |
221 |
卖出 |
| 09:30:21 |
27.62 |
5 |
226 |
卖出 |
| 09:30:24 |
27.59 |
17 |
243 |
买入 |
| 09:30:27 |
27.62 |
35 |
278 |
买入 |
| 09:30:30 |
27.6 |
2 |
280 |
卖出 |
| 09:30:39 |
27.69 |
3 |
283 |
买入 |
| 09:30:42 |
27.69 |
1 |
284 |
买入 |
| 09:30:45 |
27.69 |
1 |
285 |
买入 |
| 09:30:48 |
27.69 |
13 |
298 |
买入 |
| 09:30:54 |
27.69 |
5 |
303 |
卖出 |
| 09:30:57 |
27.72 |
7 |
310 |
买入 |
| 09:31:00 |
27.75 |
5 |
315 |
买入 |
| 09:31:03 |
27.8 |
42 |
357 |
买入 |
| 09:31:06 |
27.76 |
5 |
362 |
卖出 |
| 09:31:09 |
27.79 |
32 |
394 |
买入 |
| 09:31:12 |
27.72 |
1 |
395 |
卖出 |
| 09:31:18 |
27.68 |
15 |
410 |
卖出 |
| 09:31:21 |
27.64 |
14 |
424 |
卖出 |
| 09:31:24 |
27.64 |
1 |
425 |
买入 |
| 09:31:30 |
27.64 |
1 |
426 |
买入 |
| 09:31:39 |
27.67 |
38 |
464 |
买入 |
| 09:31:42 |
27.67 |
1 |
465 |
卖出 |
| 09:31:48 |
27.6 |
58 |
523 |
卖出 |
| 09:31:51 |
27.66 |
1 |
524 |
买入 |
| 09:32:00 |
27.61 |
3 |
527 |
买入 |
| 09:32:06 |
27.61 |
2 |
529 |
卖出 |
| 09:32:09 |
27.61 |
6 |
535 |
卖出 |
| 09:32:12 |
27.6 |
38 |
573 |
卖出 |
| 09:32:27 |
27.64 |
45 |
618 |
买入 |
| 09:32:36 |
27.64 |
22 |
640 |
买入 |
| 09:32:39 |
27.64 |
12 |
652 |
卖出 |
| 09:32:42 |
27.61 |
18 |
670 |
卖出 |
| 09:32:48 |
27.6 |
2 |
672 |
卖出 |
| 09:32:51 |
27.63 |
6 |
678 |
买入 |
| 09:32:57 |
27.63 |
10 |
688 |
卖出 |
| 09:33:03 |
27.65 |
27 |
715 |
买入 |
| 09:33:09 |
27.64 |
11 |
726 |
卖出 |
| 09:33:12 |
27.65 |
1 |
727 |
买入 |
| 09:33:15 |
27.65 |
15 |
742 |
买入 |
| 09:33:24 |
27.67 |
2 |
744 |
买入 |
| 09:33:27 |
27.67 |
3 |
747 |
买入 |
| 09:33:30 |
27.7 |
2 |
749 |
买入 |
| 09:33:33 |
27.7 |
3 |
752 |
买入 |
| 09:33:42 |
27.75 |
4 |
756 |
买入 |
| 09:33:54 |
27.7 |
2 |
758 |
卖出 |
| 09:34:00 |
27.7 |
1 |
759 |
卖出 |
| 09:34:06 |
27.7 |
1 |
760 |
买入 |
| 09:34:09 |
27.68 |
8 |
768 |
卖出 |
| 09:34:12 |
27.68 |
1 |
769 |
买入 |
| 09:34:21 |
27.68 |
1 |
770 |
买入 |
| 09:34:24 |
27.68 |
6 |
776 |
买入 |
| 09:34:27 |
27.68 |
2 |
778 |
买入 |
| 09:34:30 |
27.68 |
4 |
782 |
买入 |
| 09:34:39 |
27.67 |
33 |
815 |
卖出 |
| 09:34:45 |
27.66 |
55 |
870 |
卖出 |
| 09:34:51 |
27.66 |
3 |
873 |
买入 |
| 09:34:54 |
27.66 |
6 |
879 |
买入 |
| 09:34:57 |
27.66 |
7 |
886 |
卖出 |
| 09:35:00 |
27.66 |
6 |
892 |
卖出 |
| 09:35:03 |
27.67 |
17 |
909 |
买入 |
| 09:35:06 |
27.67 |
4 |
913 |
卖出 |
| 09:35:09 |
27.67 |
9 |
922 |
卖出 |
| 09:35:15 |
27.68 |
23 |
945 |
买入 |
| 09:35:18 |
27.68 |
2 |
947 |
卖出 |
| 09:35:21 |
27.68 |
3 |
950 |
买入 |
| 09:35:24 |
27.68 |
3 |
953 |
买入 |
| 09:35:27 |
27.67 |
3 |
956 |
卖出 |
| 09:35:33 |
27.68 |
8 |
964 |
买入 |
| 09:35:36 |
27.68 |
3 |
967 |
买入 |
| 09:35:45 |
27.68 |
19 |
986 |
买入 |
| 09:35:48 |
27.72 |
17 |
1003 |
买入 |
| 09:35:57 |
27.69 |
18 |
1021 |
卖出 |
| 09:36:06 |
27.75 |
2 |
1023 |
卖出 |
| 09:36:09 |
27.75 |
5 |
1028 |
卖出 |
| 09:36:12 |
27.81 |
5 |
1033 |
买入 |
| 09:36:15 |
27.8 |
23 |
1056 |
卖出 |
| 09:36:21 |
27.81 |
4 |
1060 |
买入 |
| 09:36:24 |
27.81 |
12 |
1072 |
买入 |
| 09:36:30 |
27.81 |
7 |
1079 |
买入 |
| 09:36:36 |
27.82 |
2 |
1081 |
卖出 |
| 09:36:39 |
27.8 |
4 |
1085 |
卖出 |
| 09:37:00 |
27.82 |
1 |
1086 |
卖出 |
| 09:37:06 |
27.82 |
1 |
1087 |
买入 |
| 09:37:09 |
27.81 |
1 |
1088 |
卖出 |
| 09:37:12 |
27.8 |
32 |
1120 |
卖出 |
| 09:37:18 |
27.74 |
1 |
1121 |
卖出 |
| 09:37:27 |
27.74 |
2 |
1123 |
卖出 |
| 09:37:48 |
27.72 |
7 |
1130 |
卖出 |
| 09:37:54 |
27.72 |
1 |
1131 |
买入 |
| 09:38:00 |
27.77 |
14 |
1145 |
买入 |
| 09:38:06 |
27.77 |
14 |
1159 |
卖出 |
| 09:38:09 |
27.77 |
100 |
1259 |
卖出 |
| 09:38:30 |
27.72 |
1 |
1260 |
卖出 |
| 09:38:33 |
27.77 |
13 |
1273 |
买入 |
| 09:38:54 |
27.78 |
14 |
1287 |
买入 |
| 09:39:00 |
27.8 |
7 |
1294 |
买入 |
| 09:39:03 |
27.77 |
27 |
1321 |
卖出 |
| 09:39:09 |
27.74 |
2 |
1323 |
卖出 |
| 09:39:18 |
27.74 |
11 |
1334 |
买入 |
| 09:39:21 |
27.72 |
1 |
1335 |
卖出 |
| 09:39:24 |
27.72 |
27 |
1362 |
卖出 |
| 09:39:42 |
27.71 |
7 |
1369 |
卖出 |
| 09:39:51 |
27.71 |
1 |
1370 |
卖出 |
| 09:39:57 |
27.73 |
18 |
1388 |
买入 |
| 09:40:12 |
27.73 |
5 |
1393 |
卖出 |
| 09:40:15 |
27.72 |
10 |
1403 |
卖出 |
| 09:40:18 |
27.73 |
1 |
1404 |
买入 |
| 09:40:21 |
27.72 |
3 |
1407 |
卖出 |
| 09:40:24 |
27.71 |
19 |
1426 |
卖出 |
| 09:40:27 |
27.73 |
16 |
1442 |
买入 |
| 09:40:30 |
27.71 |
16 |
1458 |
卖出 |
| 09:40:36 |
27.71 |
20 |
1478 |
卖出 |
| 09:40:42 |
27.7 |
26 |
1504 |
卖出 |
| 09:40:48 |
27.71 |
1 |
1505 |
买入 |
| 09:40:51 |
27.7 |
14 |
1519 |
卖出 |
| 09:40:54 |
27.7 |
1 |
1520 |
卖出 |
| 09:41:00 |
27.69 |
3 |
1523 |
卖出 |
| 09:41:03 |
27.7 |
6 |
1529 |
买入 |
| 09:41:06 |
27.66 |
30 |
1559 |
卖出 |
| 09:41:12 |
27.65 |
25 |
1584 |
卖出 |
| 09:41:15 |
27.69 |
19 |
1603 |
买入 |
| 09:41:18 |
27.68 |
1 |
1604 |
买入 |
| 09:41:30 |
27.66 |
1 |
1605 |
卖出 |
| 09:41:45 |
27.66 |
2 |
1607 |
卖出 |
| 09:41:51 |
27.66 |
6 |
1613 |
卖出 |
| 09:42:03 |
27.66 |
10 |
1623 |
买入 |
| 09:42:06 |
27.66 |
17 |
1640 |
买入 |
| 09:42:15 |
27.68 |
4 |
1644 |
买入 |
| 09:42:18 |
27.68 |
2 |
1646 |
买入 |
| 09:42:21 |
27.68 |
1 |
1647 |
买入 |
| 09:42:24 |
27.7 |
26 |
1673 |
买入 |
| 09:42:27 |
27.7 |
4 |
1677 |
买入 |
| 09:42:45 |
27.74 |
17 |
1694 |
买入 |
| 09:42:48 |
27.76 |
15 |
1709 |
买入 |
| 09:42:54 |
27.76 |
5 |
1714 |
买入 |
| 09:43:09 |
27.76 |
2 |
1716 |
卖出 |
| 09:43:12 |
27.76 |
3 |
1719 |
卖出 |
| 09:43:15 |
27.81 |
8 |
1727 |
买入 |
| 09:43:30 |
27.76 |
3 |
1730 |
卖出 |
| 09:43:39 |
27.74 |
34 |
1764 |
卖出 |
| 09:43:45 |
27.79 |
1 |
1765 |
买入 |
| 09:43:54 |
27.74 |
2 |
1767 |
卖出 |
| 09:44:00 |
27.74 |
10 |
1777 |
卖出 |
| 09:44:03 |
27.71 |
2 |
1779 |
卖出 |
| 09:44:06 |
27.76 |
2 |
1781 |
买入 |
| 09:44:09 |
27.71 |
1 |
1782 |
卖出 |
| 09:44:12 |
27.82 |
5 |
1787 |
买入 |
| 09:44:30 |
27.75 |
24 |
1811 |
买入 |
| 09:44:36 |
27.82 |
12 |
1823 |
买入 |
| 09:44:42 |
27.84 |
12 |
1835 |
买入 |
| 09:44:54 |
27.81 |
1 |
1836 |
卖出 |
| 09:45:00 |
27.84 |
12 |
1848 |
买入 |
| 09:45:06 |
27.87 |
22 |
1870 |
买入 |
| 09:45:12 |
27.87 |
10 |
1880 |
买入 |
| 09:45:15 |
27.86 |
1 |
1881 |
卖出 |
| 09:45:18 |
27.87 |
2 |
1883 |
买入 |
| 09:45:21 |
27.89 |
2 |
1885 |
买入 |
| 09:45:24 |
27.87 |
7 |
1892 |
卖出 |
| 09:45:27 |
27.89 |
5 |
1897 |
买入 |
| 09:45:30 |
27.9 |
7 |
1904 |
买入 |
| 09:45:36 |
27.9 |
7 |
1911 |
买入 |
| 09:45:42 |
27.9 |
2 |
1913 |
卖出 |
| 09:45:45 |
27.94 |
6 |
1919 |
买入 |
| 09:45:48 |
27.99 |
38 |
1957 |
买入 |
| 09:45:51 |
28 |
3 |
1960 |
买入 |
| 09:45:54 |
28 |
8 |
1968 |
买入 |
| 09:45:57 |
28.05 |
42 |
2010 |
买入 |
| 09:46:00 |
28 |
1 |
2011 |
卖出 |
| 09:46:03 |
28 |
5 |
2016 |
卖出 |
| 09:46:12 |
28 |
20 |
2036 |
卖出 |
| 09:46:15 |
28.05 |
10 |
2046 |
买入 |
| 09:46:18 |
28.05 |
6 |
2052 |
买入 |
| 09:46:21 |
28 |
2 |
2054 |
卖出 |
| 09:46:24 |
28.03 |
1 |
2055 |
买入 |
| 09:46:27 |
28.03 |
6 |
2061 |
买入 |
| 09:46:30 |
28 |
39 |
2100 |
卖出 |
| 09:46:33 |
27.98 |
41 |
2141 |
卖出 |
| 09:46:39 |
27.9 |
13 |
2154 |
卖出 |
| 09:46:42 |
27.98 |
11 |
2165 |
买入 |
| 09:46:48 |
28.01 |
39 |
2204 |
买入 |
| 09:46:57 |
27.88 |
57 |
2261 |
卖出 |
| 09:47:00 |
27.9 |
5 |
2266 |
买入 |
| 09:47:03 |
28 |
5 |
2271 |
买入 |
| 09:47:09 |
28 |
40 |
2311 |
卖出 |
| 09:47:15 |
28.01 |
71 |
2382 |
买入 |
| 09:47:24 |
28 |
8 |
2390 |
卖出 |
| 09:47:27 |
28 |
16 |
2406 |
卖出 |
| 09:47:30 |
28 |
18 |
2424 |
卖出 |
| 09:47:33 |
28 |
28 |
2452 |
买入 |
| 09:47:54 |
28 |
20 |
2472 |
买入 |
| 09:47:57 |
28.01 |
2 |
2474 |
买入 |
| 09:48:00 |
28 |
58 |
2532 |
卖出 |
| 09:48:03 |
28.01 |
20 |
2552 |
买入 |
| 09:48:06 |
28.02 |
1 |
2553 |
买入 |
| 09:48:12 |
27.98 |
2 |
2555 |
卖出 |
| 09:48:15 |
28.01 |
15 |
2570 |
买入 |
| 09:48:18 |
27.98 |
1 |
2571 |
卖出 |
| 09:48:27 |
27.98 |
25 |
2596 |
卖出 |
| 09:48:30 |
27.98 |
3 |
2599 |
卖出 |
| 09:48:33 |
27.98 |
3 |
2602 |
卖出 |
| 09:48:36 |
27.98 |
1 |
2603 |
卖出 |
| 09:48:39 |
27.98 |
2 |
2605 |
卖出 |
| 09:48:45 |
27.91 |
1 |
2606 |
卖出 |
| 09:48:48 |
27.96 |
1 |
2607 |
买入 |
| 09:48:54 |
27.9 |
1 |
2608 |
卖出 |
| 09:48:57 |
27.9 |
1 |
2609 |
卖出 |
| 09:49:00 |
27.9 |
1 |
2610 |
卖出 |
| 09:49:03 |
27.9 |
1 |
2611 |
卖出 |
| 09:49:18 |
27.9 |
7 |
2618 |
卖出 |
| 09:49:21 |
27.9 |
3 |
2621 |
卖出 |
| 09:49:24 |
27.87 |
9 |
2630 |
卖出 |
| 09:49:27 |
27.86 |
1 |
2631 |
卖出 |
| 09:49:30 |
27.92 |
39 |
2670 |
买入 |
| 09:49:33 |
27.86 |
7 |
2677 |
卖出 |
| 09:49:36 |
27.84 |
3 |
2680 |
卖出 |
| 09:49:39 |
27.84 |
3 |
2683 |
卖出 |
| 09:49:42 |
27.84 |
1 |
2684 |
卖出 |
| 09:49:45 |
27.84 |
2 |
2686 |
卖出 |
| 09:49:48 |
27.84 |
3 |
2689 |
卖出 |
| 09:49:51 |
27.84 |
7 |
2696 |
卖出 |
| 09:49:54 |
27.86 |
22 |
2718 |
买入 |
| 09:49:57 |
27.85 |
9 |
2727 |
卖出 |
| 09:50:00 |
27.86 |
21 |
2748 |
买入 |
| 09:50:03 |
27.86 |
2 |
2750 |
卖出 |
| 09:50:06 |
27.86 |
10 |
2760 |
卖出 |
| 09:50:09 |
27.86 |
1 |
2761 |
卖出 |
| 09:50:12 |
27.91 |
5 |
2766 |
买入 |
| 09:50:15 |
27.91 |
6 |
2772 |
买入 |
| 09:50:21 |
27.98 |
11 |
2783 |
买入 |
| 09:50:27 |
27.98 |
14 |
2797 |
卖出 |
| 09:50:30 |
27.98 |
18 |
2815 |
卖出 |
| 09:50:33 |
27.98 |
5 |
2820 |
买入 |
| 09:50:36 |
27.91 |
21 |
2841 |
卖出 |
| 09:50:39 |
27.91 |
1 |
2842 |
卖出 |
| 09:50:42 |
27.97 |
8 |
2850 |
买入 |
| 09:50:45 |
27.91 |
8 |
2858 |
卖出 |
| 09:50:48 |
27.98 |
7 |
2865 |
买入 |
| 09:50:51 |
27.91 |
3 |
2868 |
卖出 |
| 09:50:54 |
28 |
7 |
2875 |
买入 |
| 09:51:00 |
28 |
5 |
2880 |
买入 |
| 09:51:03 |
28 |
5 |
2885 |
卖出 |
| 09:51:06 |
28.02 |
6 |
2891 |
买入 |
| 09:51:12 |
28.02 |
5 |
2896 |
卖出 |
| 09:51:15 |
28.02 |
2 |
2898 |
卖出 |
| 09:51:18 |
28.02 |
3 |
2901 |
卖出 |
| 09:51:21 |
28 |
11 |
2912 |
卖出 |
| 09:51:36 |
28 |
2 |
2914 |
卖出 |
| 09:51:39 |
28 |
1 |
2915 |
卖出 |
| 09:51:42 |
28 |
2 |
2917 |
卖出 |
| 09:51:45 |
28 |
1 |
2918 |
卖出 |
| 09:51:48 |
28.01 |
7 |
2925 |
买入 |
| 09:51:51 |
28.01 |
1 |
2926 |
买入 |
| 09:51:54 |
28 |
1 |
2927 |
卖出 |
| 09:51:57 |
28 |
4 |
2931 |
卖出 |
| 09:52:00 |
28.05 |
66 |
2997 |
买入 |
| 09:52:03 |
28.03 |
6 |
3003 |
卖出 |
| 09:52:06 |
28.05 |
3 |
3006 |
买入 |
| 09:52:12 |
28.03 |
3 |
3009 |
卖出 |
| 09:52:15 |
28.03 |
1 |
3010 |
卖出 |
| 09:52:18 |
28.04 |
9 |
3019 |
买入 |
| 09:52:21 |
28.06 |
11 |
3030 |
卖出 |
| 09:52:30 |
28.09 |
11 |
3041 |
买入 |
| 09:52:33 |
28.09 |
5 |
3046 |
卖出 |
| 09:52:39 |
28.1 |
2 |
3048 |
买入 |
| 09:52:42 |
28.05 |
13 |
3061 |
卖出 |
| 09:52:45 |
28.09 |
5 |
3066 |
买入 |
| 09:52:51 |
28.1 |
10 |
3076 |
卖出 |
| 09:53:00 |
28.1 |
5 |
3081 |
卖出 |
| 09:53:06 |
28.1 |
30 |
3111 |
卖出 |
| 09:53:09 |
28.1 |
2 |
3113 |
卖出 |
| 09:53:12 |
28.05 |
16 |
3129 |
卖出 |
| 09:53:18 |
28.05 |
2 |
3131 |
卖出 |
| 09:53:30 |
28.05 |
40 |
3171 |
卖出 |
| 09:53:39 |
28.05 |
5 |
3176 |
卖出 |
| 09:53:42 |
28.05 |
68 |
3244 |
卖出 |
| 09:53:45 |
28.05 |
42 |
3286 |
卖出 |
| 09:54:00 |
28.1 |
52 |
3338 |
买入 |
| 09:54:09 |
28.03 |
6 |
3344 |
卖出 |
| 09:54:12 |
28.09 |
50 |
3394 |
买入 |
| 09:54:21 |
28.08 |
13 |
3407 |
买入 |