恒辉安防[300952]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.4 |
71 |
71 |
集合竞价 |
| 09:15:12 |
17.98 |
71 |
71 |
集合竞价 |
| 09:16:06 |
17.98 |
71 |
71 |
集合竞价 |
| 09:16:15 |
17.98 |
71 |
71 |
集合竞价 |
| 09:16:33 |
17.84 |
71 |
71 |
集合竞价 |
| 09:17:00 |
17.84 |
71 |
71 |
集合竞价 |
| 09:17:09 |
17.84 |
71 |
71 |
集合竞价 |
| 09:17:18 |
17.77 |
71 |
71 |
集合竞价 |
| 09:18:39 |
17.77 |
71 |
71 |
集合竞价 |
| 09:18:57 |
17.33 |
29 |
29 |
集合竞价 |
| 09:19:15 |
17.49 |
1 |
1 |
集合竞价 |
| 09:20:12 |
17.49 |
6 |
6 |
集合竞价 |
| 09:21:06 |
17.48 |
6 |
6 |
集合竞价 |
| 09:23:21 |
17.48 |
8 |
8 |
集合竞价 |
| 09:24:06 |
17.48 |
8 |
8 |
集合竞价 |
| 09:24:24 |
17.46 |
8 |
8 |
集合竞价 |
| 09:24:33 |
17.42 |
10 |
10 |
集合竞价 |
| 09:24:42 |
17.47 |
14 |
14 |
集合竞价 |
| 09:24:51 |
17.42 |
19 |
19 |
集合竞价 |
| 09:25:00 |
17.42 |
22 |
22 |
集合竞价 |
| 09:25:03 |
17.48 |
38 |
60 |
买入 |
| 09:30:03 |
17.45 |
24 |
84 |
卖出 |
| 09:30:06 |
17.47 |
84 |
168 |
买入 |
| 09:30:12 |
17.48 |
5 |
173 |
买入 |
| 09:30:15 |
17.48 |
6 |
179 |
买入 |
| 09:30:21 |
17.48 |
8 |
187 |
买入 |
| 09:30:24 |
17.49 |
2 |
189 |
买入 |
| 09:30:27 |
17.49 |
15 |
204 |
买入 |
| 09:30:30 |
17.5 |
7 |
211 |
买入 |
| 09:30:33 |
17.5 |
35 |
246 |
买入 |
| 09:30:36 |
17.51 |
6 |
252 |
买入 |
| 09:30:39 |
17.51 |
3 |
255 |
买入 |
| 09:30:48 |
17.6 |
6 |
261 |
买入 |
| 09:30:51 |
17.53 |
6 |
267 |
卖出 |
| 09:31:00 |
17.53 |
15 |
282 |
买入 |
| 09:31:03 |
17.53 |
22 |
304 |
买入 |
| 09:31:06 |
17.51 |
55 |
359 |
卖出 |
| 09:31:09 |
17.52 |
8 |
367 |
卖出 |
| 09:31:15 |
17.54 |
1 |
368 |
卖出 |
| 09:31:21 |
17.59 |
20 |
388 |
买入 |
| 09:31:27 |
17.59 |
8 |
396 |
买入 |
| 09:31:36 |
17.59 |
7 |
403 |
买入 |
| 09:31:42 |
17.54 |
41 |
444 |
卖出 |
| 09:31:45 |
17.59 |
33 |
477 |
买入 |
| 09:31:48 |
17.59 |
10 |
487 |
买入 |
| 09:31:51 |
17.54 |
1 |
488 |
卖出 |
| 09:31:57 |
17.55 |
1 |
489 |
卖出 |
| 09:32:09 |
17.58 |
10 |
499 |
买入 |
| 09:32:15 |
17.58 |
87 |
586 |
买入 |
| 09:32:24 |
17.56 |
29 |
615 |
卖出 |
| 09:32:33 |
17.53 |
57 |
672 |
卖出 |
| 09:32:39 |
17.56 |
1 |
673 |
卖出 |
| 09:32:51 |
17.58 |
38 |
711 |
买入 |
| 09:32:57 |
17.57 |
69 |
780 |
卖出 |
| 09:33:00 |
17.56 |
3 |
783 |
卖出 |
| 09:33:03 |
17.57 |
59 |
842 |
买入 |
| 09:33:09 |
17.59 |
2 |
844 |
买入 |
| 09:33:12 |
17.58 |
1 |
845 |
卖出 |
| 09:33:15 |
17.58 |
5 |
850 |
卖出 |
| 09:33:21 |
17.58 |
15 |
865 |
卖出 |
| 09:33:27 |
17.6 |
148 |
1013 |
买入 |
| 09:33:30 |
17.58 |
6 |
1019 |
卖出 |
| 09:33:33 |
17.6 |
32 |
1051 |
买入 |
| 09:33:39 |
17.6 |
18 |
1069 |
卖出 |
| 09:33:42 |
17.64 |
6 |
1075 |
买入 |
| 09:33:57 |
17.64 |
2 |
1077 |
买入 |
| 09:34:03 |
17.64 |
30 |
1107 |
买入 |
| 09:34:06 |
17.64 |
13 |
1120 |
卖出 |
| 09:34:09 |
17.64 |
28 |
1148 |
买入 |
| 09:34:24 |
17.63 |
33 |
1181 |
买入 |
| 09:34:30 |
17.61 |
1 |
1182 |
卖出 |
| 09:34:33 |
17.61 |
3 |
1185 |
卖出 |
| 09:34:48 |
17.6 |
42 |
1227 |
卖出 |
| 09:34:57 |
17.62 |
3 |
1230 |
买入 |
| 09:35:21 |
17.62 |
5 |
1235 |
买入 |
| 09:35:27 |
17.61 |
42 |
1277 |
卖出 |
| 09:35:30 |
17.61 |
8 |
1285 |
卖出 |
| 09:35:33 |
17.61 |
1 |
1286 |
卖出 |
| 09:35:36 |
17.62 |
3 |
1289 |
买入 |
| 09:35:57 |
17.61 |
1 |
1290 |
卖出 |
| 09:36:03 |
17.61 |
30 |
1320 |
卖出 |
| 09:36:12 |
17.62 |
26 |
1346 |
买入 |
| 09:36:15 |
17.62 |
121 |
1467 |
买入 |
| 09:36:18 |
17.61 |
33 |
1500 |
卖出 |
| 09:36:27 |
17.6 |
84 |
1584 |
卖出 |
| 09:36:33 |
17.6 |
14 |
1598 |
卖出 |
| 09:36:39 |
17.58 |
2 |
1600 |
卖出 |
| 09:36:42 |
17.58 |
3 |
1603 |
卖出 |
| 09:36:45 |
17.58 |
3 |
1606 |
卖出 |
| 09:36:57 |
17.58 |
3 |
1609 |
卖出 |
| 09:37:03 |
17.56 |
59 |
1668 |
卖出 |
| 09:37:09 |
17.58 |
1 |
1669 |
卖出 |
| 09:37:21 |
17.58 |
3 |
1672 |
卖出 |
| 09:37:24 |
17.58 |
5 |
1677 |
卖出 |
| 09:37:30 |
17.57 |
45 |
1722 |
卖出 |
| 09:37:36 |
17.56 |
1 |
1723 |
卖出 |
| 09:37:42 |
17.56 |
28 |
1751 |
卖出 |
| 09:37:54 |
17.53 |
31 |
1782 |
卖出 |
| 09:37:57 |
17.56 |
105 |
1887 |
买入 |
| 09:38:00 |
17.53 |
1 |
1888 |
卖出 |
| 09:38:06 |
17.53 |
4 |
1892 |
买入 |
| 09:38:09 |
17.53 |
24 |
1916 |
买入 |
| 09:38:15 |
17.53 |
27 |
1943 |
卖出 |
| 09:38:18 |
17.53 |
14 |
1957 |
买入 |
| 09:38:21 |
17.53 |
1 |
1958 |
卖出 |
| 09:38:24 |
17.52 |
27 |
1985 |
卖出 |
| 09:38:27 |
17.52 |
8 |
1993 |
买入 |
| 09:38:39 |
17.51 |
14 |
2007 |
卖出 |
| 09:38:48 |
17.53 |
23 |
2030 |
买入 |
| 09:38:51 |
17.53 |
15 |
2045 |
卖出 |
| 09:38:54 |
17.53 |
1 |
2046 |
卖出 |
| 09:39:09 |
17.53 |
11 |
2057 |
卖出 |
| 09:39:12 |
17.53 |
5 |
2062 |
买入 |
| 09:39:18 |
17.52 |
1 |
2063 |
卖出 |
| 09:39:24 |
17.52 |
1 |
2064 |
买入 |
| 09:39:27 |
17.53 |
1 |
2065 |
买入 |
| 09:39:42 |
17.52 |
1 |
2066 |
卖出 |
| 09:39:45 |
17.52 |
1 |
2067 |
卖出 |
| 09:39:51 |
17.53 |
6 |
2073 |
买入 |
| 09:39:54 |
17.52 |
21 |
2094 |
卖出 |
| 09:40:03 |
17.52 |
5 |
2099 |
卖出 |
| 09:40:06 |
17.5 |
13 |
2112 |
卖出 |
| 09:40:09 |
17.53 |
7 |
2119 |
买入 |
| 09:40:12 |
17.53 |
2 |
2121 |
卖出 |
| 09:40:15 |
17.53 |
3 |
2124 |
卖出 |
| 09:40:18 |
17.5 |
1 |
2125 |
卖出 |
| 09:40:45 |
17.5 |
1 |
2126 |
卖出 |
| 09:40:48 |
17.5 |
9 |
2135 |
卖出 |
| 09:40:51 |
17.5 |
20 |
2155 |
卖出 |
| 09:40:57 |
17.51 |
1 |
2156 |
买入 |
| 09:41:03 |
17.51 |
99 |
2255 |
卖出 |
| 09:41:06 |
17.5 |
1 |
2256 |
卖出 |
| 09:41:09 |
17.5 |
2 |
2258 |
卖出 |
| 09:41:27 |
17.5 |
40 |
2298 |
卖出 |
| 09:41:30 |
17.48 |
30 |
2328 |
卖出 |
| 09:41:36 |
17.48 |
25 |
2353 |
卖出 |
| 09:41:45 |
17.5 |
1 |
2354 |
买入 |
| 09:41:48 |
17.5 |
7 |
2361 |
买入 |
| 09:41:57 |
17.48 |
23 |
2384 |
卖出 |
| 09:42:00 |
17.5 |
5 |
2389 |
买入 |
| 09:42:15 |
17.48 |
10 |
2399 |
卖出 |
| 09:42:24 |
17.45 |
18 |
2417 |
卖出 |
| 09:42:54 |
17.45 |
1 |
2418 |
买入 |
| 09:42:57 |
17.44 |
55 |
2473 |
卖出 |
| 09:43:00 |
17.4 |
117 |
2590 |
卖出 |
| 09:43:03 |
17.4 |
1 |
2591 |
卖出 |
| 09:43:06 |
17.4 |
1 |
2592 |
卖出 |
| 09:43:12 |
17.4 |
8 |
2600 |
卖出 |
| 09:43:15 |
17.4 |
5 |
2605 |
买入 |
| 09:43:30 |
17.39 |
3 |
2608 |
卖出 |
| 09:43:36 |
17.39 |
5 |
2613 |
买入 |
| 09:43:57 |
17.4 |
1 |
2614 |
买入 |
| 09:44:03 |
17.4 |
4 |
2618 |
买入 |
| 09:44:06 |
17.4 |
10 |
2628 |
买入 |
| 09:44:09 |
17.39 |
32 |
2660 |
卖出 |
| 09:44:12 |
17.39 |
10 |
2670 |
买入 |
| 09:44:18 |
17.39 |
10 |
2680 |
买入 |
| 09:44:24 |
17.38 |
25 |
2705 |
卖出 |
| 09:44:27 |
17.38 |
18 |
2723 |
卖出 |
| 09:44:33 |
17.37 |
1 |
2724 |
卖出 |
| 09:44:36 |
17.37 |
9 |
2733 |
卖出 |
| 09:44:42 |
17.38 |
11 |
2744 |
买入 |
| 09:44:45 |
17.38 |
2 |
2746 |
买入 |
| 09:44:57 |
17.38 |
57 |
2803 |
卖出 |
| 09:45:00 |
17.38 |
24 |
2827 |
买入 |
| 09:45:06 |
17.38 |
10 |
2837 |
买入 |
| 09:45:09 |
17.38 |
5 |
2842 |
卖出 |
| 09:45:21 |
17.38 |
20 |
2862 |
卖出 |
| 09:45:30 |
17.38 |
2 |
2864 |
卖出 |
| 09:45:39 |
17.39 |
1 |
2865 |
买入 |
| 09:45:48 |
17.38 |
15 |
2880 |
卖出 |
| 09:46:09 |
17.39 |
6 |
2886 |
卖出 |
| 09:46:12 |
17.39 |
10 |
2896 |
卖出 |
| 09:46:18 |
17.4 |
16 |
2912 |
买入 |
| 09:46:24 |
17.4 |
1 |
2913 |
卖出 |
| 09:46:33 |
17.4 |
6 |
2919 |
卖出 |
| 09:46:51 |
17.41 |
1 |
2920 |
买入 |
| 09:46:54 |
17.4 |
10 |
2930 |
卖出 |
| 09:47:00 |
17.41 |
2 |
2932 |
买入 |
| 09:47:03 |
17.41 |
1 |
2933 |
卖出 |
| 09:47:24 |
17.41 |
14 |
2947 |
卖出 |
| 09:47:27 |
17.41 |
2 |
2949 |
买入 |
| 09:47:48 |
17.39 |
107 |
3056 |
卖出 |
| 09:47:51 |
17.4 |
4 |
3060 |
买入 |
| 09:47:54 |
17.4 |
42 |
3102 |
买入 |
| 09:48:09 |
17.4 |
10 |
3112 |
买入 |
| 09:48:12 |
17.38 |
37 |
3149 |
卖出 |
| 09:48:18 |
17.38 |
1 |
3150 |
卖出 |
| 09:48:21 |
17.38 |
29 |
3179 |
卖出 |
| 09:48:24 |
17.38 |
37 |
3216 |
卖出 |
| 09:48:27 |
17.38 |
1 |
3217 |
卖出 |
| 09:48:33 |
17.38 |
10 |
3227 |
卖出 |
| 09:48:36 |
17.38 |
19 |
3246 |
卖出 |
| 09:48:39 |
17.37 |
1 |
3247 |
卖出 |
| 09:48:45 |
17.38 |
2 |
3249 |
买入 |
| 09:48:51 |
17.37 |
13 |
3262 |
卖出 |
| 09:48:57 |
17.37 |
30 |
3292 |
卖出 |
| 09:49:00 |
17.37 |
8 |
3300 |
卖出 |
| 09:49:12 |
17.37 |
1 |
3301 |
买入 |
| 09:49:18 |
17.37 |
19 |
3320 |
买入 |
| 09:49:27 |
17.38 |
24 |
3344 |
买入 |
| 09:49:36 |
17.37 |
1 |
3345 |
卖出 |
| 09:49:42 |
17.37 |
5 |
3350 |
卖出 |
| 09:49:54 |
17.37 |
10 |
3360 |
买入 |
| 09:50:12 |
17.37 |
10 |
3370 |
买入 |
| 09:50:15 |
17.36 |
27 |
3397 |
卖出 |
| 09:50:24 |
17.36 |
21 |
3418 |
卖出 |
| 09:50:30 |
17.36 |
2 |
3420 |
买入 |
| 09:50:36 |
17.35 |
10 |
3430 |
卖出 |
| 09:50:39 |
17.36 |
5 |
3435 |
买入 |
| 09:50:42 |
17.34 |
17 |
3452 |
卖出 |
| 09:50:45 |
17.36 |
25 |
3477 |
买入 |
| 09:50:51 |
17.35 |
2 |
3479 |
卖出 |
| 09:51:06 |
17.36 |
70 |
3549 |
买入 |
| 09:51:12 |
17.34 |
1 |
3550 |
卖出 |
| 09:51:15 |
17.34 |
2 |
3552 |
卖出 |
| 09:51:24 |
17.35 |
6 |
3558 |
买入 |
| 09:51:27 |
17.34 |
38 |
3596 |
卖出 |
| 09:51:30 |
17.34 |
4 |
3600 |
买入 |
| 09:51:36 |
17.34 |
20 |
3620 |
买入 |
| 09:51:42 |
17.34 |
5 |
3625 |
买入 |
| 09:51:48 |
17.34 |
1 |
3626 |
卖出 |
| 09:51:54 |
17.34 |
18 |
3644 |
卖出 |
| 09:52:00 |
17.35 |
10 |
3654 |
买入 |
| 09:52:27 |
17.35 |
24 |
3678 |
买入 |
| 09:52:45 |
17.36 |
1 |
3679 |
买入 |
| 09:52:51 |
17.37 |
15 |
3694 |
买入 |
| 09:53:12 |
17.37 |
2 |
3696 |
买入 |
| 09:53:18 |
17.37 |
9 |
3705 |
买入 |
| 09:53:39 |
17.38 |
5 |
3710 |
买入 |
| 09:54:00 |
17.38 |
7 |
3717 |
卖出 |
| 09:54:06 |
17.38 |
1 |
3718 |
卖出 |
| 09:54:12 |
17.39 |
1 |
3719 |
买入 |
| 09:54:15 |
17.39 |
1 |
3720 |
卖出 |
| 09:54:27 |
17.39 |
9 |
3729 |
卖出 |
| 09:54:30 |
17.4 |
11 |
3740 |
买入 |
| 09:54:48 |
17.38 |
4 |
3744 |
卖出 |
| 09:54:54 |
17.38 |
6 |
3750 |
买入 |
| 09:55:03 |
17.38 |
5 |
3755 |
买入 |
| 09:55:12 |
17.38 |
7 |
3762 |
买入 |
| 09:55:24 |
17.38 |
20 |
3782 |
卖出 |
| 09:55:30 |
17.38 |
2 |
3784 |
卖出 |
| 09:55:36 |
17.37 |
16 |
3800 |
卖出 |
| 09:55:39 |
17.39 |
12 |
3812 |
买入 |
| 09:56:06 |
17.36 |
40 |
3852 |
卖出 |
| 09:56:12 |
17.38 |
2 |
3854 |
买入 |
| 09:56:18 |
17.36 |
11 |
3865 |
卖出 |
| 09:56:30 |
17.36 |
13 |
3878 |
买入 |
| 09:56:36 |
17.35 |
15 |
3893 |
卖出 |
| 09:56:39 |
17.36 |
10 |
3903 |
买入 |
| 09:56:45 |
17.34 |
33 |
3936 |
卖出 |
| 09:56:48 |
17.36 |
25 |
3961 |
买入 |
| 09:56:51 |
17.36 |
1 |
3962 |
卖出 |
| 09:58:06 |
17.36 |
27 |
3989 |
卖出 |
| 09:58:12 |
17.35 |
4 |
3993 |
卖出 |
| 09:58:15 |
17.35 |
12 |
4005 |
卖出 |
| 09:58:18 |
17.35 |
7 |
4012 |
买入 |
| 09:58:21 |
17.35 |
1 |
4013 |
卖出 |
| 09:58:30 |
17.33 |
34 |
4047 |
卖出 |
| 09:58:36 |
17.33 |
1 |
4048 |
卖出 |
| 09:58:45 |
17.33 |
49 |
4097 |
卖出 |
| 09:58:51 |
17.33 |
9 |
4106 |
卖出 |
| 09:59:03 |
17.32 |
24 |
4130 |
卖出 |
| 09:59:12 |
17.32 |
1 |
4131 |
卖出 |
| 09:59:15 |
17.32 |
14 |
4145 |
卖出 |
| 09:59:18 |
17.3 |
147 |
4292 |
卖出 |
| 09:59:21 |
17.31 |
2 |
4294 |
买入 |
| 09:59:24 |
17.31 |
1 |
4295 |
卖出 |
| 09:59:30 |
17.3 |
10 |
4305 |
卖出 |
| 09:59:36 |
17.31 |
1 |
4306 |
买入 |
| 09:59:39 |
17.3 |
19 |
4325 |
卖出 |
| 09:59:42 |
17.3 |
20 |
4345 |
卖出 |
| 09:59:45 |
17.29 |
1 |
4346 |
卖出 |
| 09:59:51 |
17.3 |
2 |
4348 |
买入 |
| 10:00:06 |
17.29 |
14 |
4362 |
卖出 |
| 10:00:09 |
17.29 |
2 |
4364 |
卖出 |
| 10:00:12 |
17.29 |
118 |
4482 |
卖出 |
| 10:00:15 |
17.29 |
3 |
4485 |
买入 |
| 10:00:18 |
17.29 |
13 |
4498 |
买入 |
| 10:00:21 |
17.31 |
277 |
4775 |
买入 |
| 10:00:24 |
17.32 |
9 |
4784 |
买入 |
| 10:00:30 |
17.31 |
30 |
4814 |
卖出 |
| 10:00:33 |
17.31 |
2 |
4816 |
卖出 |
| 10:00:39 |
17.34 |
24 |
4840 |
买入 |
| 10:00:42 |
17.31 |
17 |
4857 |
卖出 |
| 10:00:51 |
17.34 |
4 |
4861 |
买入 |
| 10:00:57 |
17.35 |
1 |
4862 |
买入 |
| 10:01:03 |
17.36 |
1 |
4863 |
买入 |
| 10:01:15 |
17.36 |
2 |
4865 |
买入 |
| 10:01:18 |
17.36 |
9 |
4874 |
买入 |
| 10:01:21 |
17.36 |
9 |
4883 |
买入 |
| 10:01:24 |
17.36 |
9 |
4892 |
买入 |
| 10:01:30 |
17.37 |
1 |
4893 |
买入 |
| 10:01:33 |
17.37 |
25 |
4918 |
买入 |
| 10:01:36 |
17.37 |
23 |
4941 |
买入 |
| 10:02:00 |
17.4 |
5 |
4946 |
买入 |
| 10:02:06 |
17.4 |
3 |
4949 |
买入 |
| 10:02:15 |
17.4 |
4 |
4953 |
买入 |
| 10:02:18 |
17.4 |
5 |
4958 |
买入 |
| 10:02:21 |
17.4 |
3 |
4961 |
买入 |