济南高新[600807]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
3.83 |
1 |
1 |
集合竞价 |
| 09:15:11 |
3.83 |
1 |
1 |
集合竞价 |
| 09:15:20 |
3.84 |
6 |
6 |
集合竞价 |
| 09:15:23 |
3.84 |
6 |
6 |
集合竞价 |
| 09:15:44 |
3.84 |
19 |
19 |
集合竞价 |
| 09:15:59 |
3.84 |
19 |
19 |
集合竞价 |
| 09:16:05 |
3.82 |
12 |
12 |
集合竞价 |
| 09:16:11 |
3.84 |
6 |
6 |
集合竞价 |
| 09:17:47 |
3.84 |
24 |
24 |
集合竞价 |
| 09:18:11 |
3.84 |
6 |
6 |
集合竞价 |
| 09:18:26 |
3.84 |
12 |
12 |
集合竞价 |
| 09:19:47 |
3.84 |
12 |
12 |
集合竞价 |
| 09:20:02 |
3.84 |
17 |
17 |
集合竞价 |
| 09:20:05 |
3.84 |
19 |
19 |
集合竞价 |
| 09:20:08 |
3.84 |
20 |
20 |
集合竞价 |
| 09:20:11 |
3.84 |
21 |
21 |
集合竞价 |
| 09:20:26 |
3.84 |
124 |
124 |
集合竞价 |
| 09:20:41 |
3.84 |
127 |
127 |
集合竞价 |
| 09:21:20 |
3.84 |
127 |
127 |
集合竞价 |
| 09:21:26 |
3.84 |
127 |
127 |
集合竞价 |
| 09:21:56 |
3.84 |
258 |
258 |
集合竞价 |
| 09:23:26 |
3.84 |
258 |
258 |
集合竞价 |
| 09:23:29 |
3.84 |
258 |
258 |
集合竞价 |
| 09:24:02 |
3.84 |
314 |
314 |
集合竞价 |
| 09:24:11 |
3.84 |
314 |
314 |
集合竞价 |
| 09:24:20 |
3.84 |
314 |
314 |
集合竞价 |
| 09:24:56 |
3.84 |
329 |
329 |
集合竞价 |
| 09:24:59 |
3.84 |
353 |
353 |
集合竞价 |
| 09:25:04 |
3.84 |
742 |
1095 |
买入 |
| 09:30:02 |
3.83 |
142 |
1237 |
卖出 |
| 09:30:05 |
3.83 |
131 |
1368 |
买入 |
| 09:30:08 |
3.83 |
150 |
1518 |
卖出 |
| 09:30:11 |
3.84 |
32 |
1550 |
买入 |
| 09:30:14 |
3.84 |
483 |
2033 |
买入 |
| 09:30:17 |
3.83 |
193 |
2226 |
卖出 |
| 09:30:20 |
3.82 |
52 |
2278 |
卖出 |
| 09:30:23 |
3.84 |
194 |
2472 |
买入 |
| 09:30:26 |
3.84 |
91 |
2563 |
买入 |
| 09:30:29 |
3.85 |
19 |
2582 |
买入 |
| 09:30:32 |
3.85 |
67 |
2649 |
买入 |
| 09:30:35 |
3.85 |
7 |
2656 |
买入 |
| 09:30:38 |
3.85 |
16 |
2672 |
买入 |
| 09:30:41 |
3.83 |
91 |
2763 |
卖出 |
| 09:30:44 |
3.84 |
7 |
2770 |
买入 |
| 09:30:47 |
3.83 |
11 |
2781 |
卖出 |
| 09:30:50 |
3.84 |
18 |
2799 |
买入 |
| 09:30:53 |
3.84 |
12 |
2811 |
卖出 |
| 09:30:56 |
3.83 |
145 |
2956 |
卖出 |
| 09:30:59 |
3.83 |
4 |
2960 |
卖出 |
| 09:31:02 |
3.84 |
24 |
2984 |
买入 |
| 09:31:05 |
3.85 |
252 |
3236 |
买入 |
| 09:31:08 |
3.84 |
107 |
3343 |
卖出 |
| 09:31:11 |
3.86 |
46 |
3389 |
买入 |
| 09:31:14 |
3.86 |
140 |
3529 |
买入 |
| 09:31:17 |
3.85 |
10 |
3539 |
卖出 |
| 09:31:20 |
3.86 |
50 |
3589 |
买入 |
| 09:31:23 |
3.85 |
31 |
3620 |
卖出 |
| 09:31:26 |
3.86 |
10 |
3630 |
买入 |
| 09:31:29 |
3.85 |
11 |
3641 |
卖出 |
| 09:31:32 |
3.85 |
41 |
3682 |
卖出 |
| 09:31:35 |
3.85 |
11 |
3693 |
买入 |
| 09:31:38 |
3.85 |
22 |
3715 |
卖出 |
| 09:31:41 |
3.86 |
21 |
3736 |
买入 |
| 09:31:44 |
3.86 |
6 |
3742 |
买入 |
| 09:31:47 |
3.86 |
242 |
3984 |
买入 |
| 09:31:50 |
3.86 |
94 |
4078 |
买入 |
| 09:31:56 |
3.86 |
59 |
4137 |
卖出 |
| 09:32:05 |
3.85 |
112 |
4249 |
卖出 |
| 09:32:08 |
3.86 |
30 |
4279 |
买入 |
| 09:32:11 |
3.84 |
650 |
4929 |
卖出 |
| 09:32:14 |
3.86 |
10 |
4939 |
买入 |
| 09:32:17 |
3.86 |
11 |
4950 |
买入 |
| 09:32:23 |
3.86 |
41 |
4991 |
买入 |
| 09:32:26 |
3.86 |
559 |
5550 |
买入 |
| 09:32:29 |
3.85 |
10 |
5560 |
卖出 |
| 09:32:32 |
3.85 |
4 |
5564 |
买入 |
| 09:32:35 |
3.85 |
49 |
5613 |
买入 |
| 09:32:41 |
3.84 |
59 |
5672 |
卖出 |
| 09:32:44 |
3.85 |
10 |
5682 |
买入 |
| 09:32:47 |
3.85 |
3 |
5685 |
买入 |
| 09:32:50 |
3.85 |
26 |
5711 |
买入 |
| 09:32:53 |
3.85 |
299 |
6010 |
买入 |
| 09:32:59 |
3.84 |
8 |
6018 |
卖出 |
| 09:33:02 |
3.84 |
8 |
6026 |
卖出 |
| 09:33:05 |
3.85 |
22 |
6048 |
买入 |
| 09:33:08 |
3.85 |
8 |
6056 |
买入 |
| 09:33:11 |
3.85 |
55 |
6111 |
买入 |
| 09:33:14 |
3.85 |
43 |
6154 |
买入 |
| 09:33:17 |
3.84 |
46 |
6200 |
卖出 |
| 09:33:23 |
3.85 |
23 |
6223 |
买入 |
| 09:33:26 |
3.85 |
82 |
6305 |
买入 |
| 09:33:29 |
3.84 |
380 |
6685 |
卖出 |
| 09:33:35 |
3.85 |
73 |
6758 |
买入 |
| 09:33:38 |
3.85 |
2 |
6760 |
买入 |
| 09:33:41 |
3.85 |
46 |
6806 |
买入 |
| 09:33:44 |
3.85 |
120 |
6926 |
卖出 |
| 09:33:47 |
3.85 |
165 |
7091 |
卖出 |
| 09:33:50 |
3.85 |
8 |
7099 |
买入 |
| 09:33:56 |
3.85 |
2 |
7101 |
买入 |
| 09:33:59 |
3.85 |
12 |
7113 |
买入 |
| 09:34:02 |
3.85 |
48 |
7161 |
买入 |
| 09:34:05 |
3.85 |
479 |
7640 |
买入 |
| 09:34:08 |
3.85 |
67 |
7707 |
卖出 |
| 09:34:14 |
3.86 |
143 |
7850 |
买入 |
| 09:34:29 |
3.86 |
17 |
7867 |
买入 |
| 09:34:32 |
3.85 |
60 |
7927 |
卖出 |
| 09:34:38 |
3.85 |
57 |
7984 |
卖出 |
| 09:34:41 |
3.86 |
9 |
7993 |
买入 |
| 09:34:47 |
3.85 |
16 |
8009 |
卖出 |
| 09:34:50 |
3.86 |
5 |
8014 |
买入 |
| 09:34:56 |
3.86 |
6 |
8020 |
买入 |
| 09:34:59 |
3.85 |
63 |
8083 |
卖出 |
| 09:35:17 |
3.85 |
10 |
8093 |
卖出 |
| 09:35:20 |
3.85 |
16 |
8109 |
卖出 |
| 09:35:23 |
3.85 |
30 |
8139 |
卖出 |
| 09:35:29 |
3.85 |
31 |
8170 |
卖出 |
| 09:35:32 |
3.85 |
10 |
8180 |
卖出 |
| 09:35:38 |
3.85 |
1 |
8181 |
卖出 |
| 09:35:41 |
3.85 |
4 |
8185 |
卖出 |
| 09:35:44 |
3.86 |
61 |
8246 |
买入 |
| 09:35:50 |
3.85 |
50 |
8296 |
卖出 |
| 09:35:53 |
3.86 |
105 |
8401 |
买入 |
| 09:35:56 |
3.85 |
116 |
8517 |
卖出 |
| 09:35:59 |
3.85 |
182 |
8699 |
卖出 |
| 09:36:02 |
3.85 |
280 |
8979 |
卖出 |
| 09:36:08 |
3.85 |
31 |
9010 |
卖出 |
| 09:36:11 |
3.85 |
1 |
9011 |
卖出 |
| 09:36:14 |
3.86 |
24 |
9035 |
买入 |
| 09:36:20 |
3.86 |
50 |
9085 |
买入 |
| 09:36:23 |
3.86 |
9 |
9094 |
买入 |
| 09:36:26 |
3.85 |
50 |
9144 |
卖出 |
| 09:36:29 |
3.85 |
1 |
9145 |
卖出 |
| 09:36:35 |
3.85 |
6 |
9151 |
卖出 |
| 09:36:38 |
3.85 |
7 |
9158 |
卖出 |
| 09:36:41 |
3.85 |
6 |
9164 |
卖出 |
| 09:36:44 |
3.86 |
31 |
9195 |
买入 |
| 09:37:02 |
3.85 |
2 |
9197 |
卖出 |
| 09:37:05 |
3.85 |
128 |
9325 |
卖出 |
| 09:37:08 |
3.85 |
182 |
9507 |
卖出 |
| 09:37:11 |
3.85 |
26 |
9533 |
买入 |
| 09:37:14 |
3.85 |
1 |
9534 |
买入 |
| 09:37:17 |
3.85 |
56 |
9590 |
买入 |
| 09:37:26 |
3.83 |
1614 |
11204 |
卖出 |
| 09:37:29 |
3.84 |
33 |
11237 |
买入 |
| 09:37:32 |
3.84 |
20 |
11257 |
买入 |
| 09:37:38 |
3.84 |
161 |
11418 |
买入 |
| 09:37:41 |
3.84 |
6 |
11424 |
买入 |
| 09:37:44 |
3.84 |
198 |
11622 |
卖出 |
| 09:37:47 |
3.84 |
54 |
11676 |
买入 |
| 09:37:50 |
3.84 |
16 |
11692 |
买入 |
| 09:37:53 |
3.84 |
31 |
11723 |
买入 |
| 09:37:56 |
3.84 |
99 |
11822 |
买入 |
| 09:37:59 |
3.84 |
86 |
11908 |
卖出 |
| 09:38:02 |
3.84 |
139 |
12047 |
卖出 |
| 09:38:05 |
3.84 |
72 |
12119 |
卖出 |
| 09:38:08 |
3.84 |
51 |
12170 |
卖出 |
| 09:38:11 |
3.84 |
100 |
12270 |
卖出 |
| 09:38:17 |
3.84 |
2 |
12272 |
卖出 |
| 09:38:20 |
3.83 |
324 |
12596 |
卖出 |
| 09:38:26 |
3.84 |
51 |
12647 |
买入 |
| 09:38:35 |
3.84 |
32 |
12679 |
买入 |
| 09:38:38 |
3.84 |
105 |
12784 |
买入 |
| 09:38:44 |
3.84 |
57 |
12841 |
买入 |
| 09:38:50 |
3.83 |
311 |
13152 |
卖出 |
| 09:38:56 |
3.84 |
30 |
13182 |
卖出 |
| 09:39:08 |
3.84 |
15 |
13197 |
卖出 |
| 09:39:11 |
3.85 |
5 |
13202 |
买入 |
| 09:39:26 |
3.84 |
1 |
13203 |
卖出 |
| 09:39:29 |
3.85 |
22 |
13225 |
买入 |
| 09:39:32 |
3.84 |
3 |
13228 |
卖出 |
| 09:39:41 |
3.85 |
176 |
13404 |
买入 |
| 09:39:50 |
3.84 |
9 |
13413 |
卖出 |
| 09:39:53 |
3.84 |
3 |
13416 |
卖出 |
| 09:39:56 |
3.85 |
9 |
13425 |
买入 |
| 09:39:59 |
3.84 |
121 |
13546 |
卖出 |
| 09:40:02 |
3.84 |
110 |
13656 |
卖出 |
| 09:40:05 |
3.84 |
65 |
13721 |
卖出 |
| 09:40:11 |
3.84 |
12 |
13733 |
卖出 |
| 09:40:14 |
3.84 |
3 |
13736 |
卖出 |
| 09:40:20 |
3.84 |
2 |
13738 |
卖出 |
| 09:40:23 |
3.84 |
13 |
13751 |
卖出 |
| 09:40:26 |
3.84 |
57 |
13808 |
卖出 |
| 09:40:35 |
3.85 |
19 |
13827 |
买入 |
| 09:40:50 |
3.84 |
119 |
13946 |
卖出 |
| 09:40:53 |
3.84 |
18 |
13964 |
卖出 |
| 09:40:56 |
3.84 |
62 |
14026 |
卖出 |
| 09:40:59 |
3.85 |
21 |
14047 |
买入 |
| 09:41:02 |
3.84 |
49 |
14096 |
卖出 |
| 09:41:05 |
3.84 |
152 |
14248 |
卖出 |
| 09:41:08 |
3.84 |
878 |
15126 |
卖出 |
| 09:41:11 |
3.83 |
50 |
15176 |
卖出 |
| 09:41:23 |
3.83 |
30 |
15206 |
卖出 |
| 09:41:35 |
3.84 |
104 |
15310 |
买入 |
| 09:41:38 |
3.84 |
113 |
15423 |
买入 |
| 09:41:41 |
3.84 |
6 |
15429 |
买入 |
| 09:41:44 |
3.84 |
17 |
15446 |
买入 |
| 09:41:53 |
3.83 |
32 |
15478 |
卖出 |
| 09:42:02 |
3.83 |
44 |
15522 |
卖出 |
| 09:42:08 |
3.83 |
1 |
15523 |
卖出 |
| 09:42:11 |
3.83 |
52 |
15575 |
卖出 |
| 09:42:14 |
3.83 |
101 |
15676 |
卖出 |
| 09:42:17 |
3.84 |
2 |
15678 |
买入 |
| 09:42:23 |
3.83 |
41 |
15719 |
卖出 |
| 09:42:29 |
3.83 |
100 |
15819 |
卖出 |
| 09:42:41 |
3.84 |
14 |
15833 |
买入 |
| 09:42:44 |
3.83 |
48 |
15881 |
卖出 |
| 09:42:53 |
3.83 |
17 |
15898 |
卖出 |
| 09:42:59 |
3.83 |
24 |
15922 |
卖出 |
| 09:43:02 |
3.83 |
93 |
16015 |
卖出 |
| 09:43:08 |
3.83 |
11 |
16026 |
卖出 |
| 09:43:11 |
3.83 |
88 |
16114 |
卖出 |
| 09:43:32 |
3.83 |
456 |
16570 |
卖出 |
| 09:43:35 |
3.83 |
32 |
16602 |
卖出 |
| 09:43:41 |
3.84 |
2 |
16604 |
买入 |
| 09:43:44 |
3.83 |
1 |
16605 |
卖出 |
| 09:43:47 |
3.83 |
353 |
16958 |
卖出 |
| 09:43:50 |
3.84 |
3 |
16961 |
买入 |
| 09:44:02 |
3.84 |
3 |
16964 |
买入 |
| 09:44:05 |
3.83 |
43 |
17007 |
卖出 |
| 09:44:08 |
3.83 |
48 |
17055 |
卖出 |
| 09:44:11 |
3.84 |
33 |
17088 |
买入 |
| 09:44:14 |
3.83 |
4 |
17092 |
卖出 |
| 09:44:17 |
3.83 |
39 |
17131 |
卖出 |
| 09:44:20 |
3.83 |
3 |
17134 |
买入 |
| 09:44:23 |
3.83 |
16 |
17150 |
买入 |
| 09:44:26 |
3.83 |
7 |
17157 |
买入 |
| 09:44:29 |
3.82 |
3 |
17160 |
卖出 |
| 09:44:32 |
3.82 |
18 |
17178 |
卖出 |
| 09:44:38 |
3.82 |
1245 |
18423 |
卖出 |
| 09:44:41 |
3.82 |
74 |
18497 |
卖出 |
| 09:44:44 |
3.82 |
1 |
18498 |
买入 |
| 09:44:47 |
3.81 |
3 |
18501 |
卖出 |
| 09:44:53 |
3.81 |
250 |
18751 |
卖出 |
| 09:44:56 |
3.81 |
1 |
18752 |
卖出 |
| 09:45:02 |
3.82 |
7 |
18759 |
买入 |
| 09:45:11 |
3.82 |
1189 |
19948 |
卖出 |
| 09:45:14 |
3.83 |
86 |
20034 |
买入 |
| 09:45:17 |
3.83 |
4 |
20038 |
买入 |
| 09:45:20 |
3.83 |
50 |
20088 |
买入 |
| 09:45:23 |
3.82 |
15 |
20103 |
卖出 |
| 09:45:29 |
3.82 |
1 |
20104 |
卖出 |
| 09:45:32 |
3.82 |
60 |
20164 |
卖出 |
| 09:45:38 |
3.82 |
40 |
20204 |
卖出 |
| 09:45:41 |
3.82 |
40 |
20244 |
卖出 |
| 09:46:11 |
3.83 |
11 |
20255 |
买入 |
| 09:46:14 |
3.82 |
1 |
20256 |
卖出 |
| 09:46:17 |
3.82 |
81 |
20337 |
卖出 |
| 09:46:20 |
3.82 |
3 |
20340 |
卖出 |
| 09:46:23 |
3.82 |
156 |
20496 |
卖出 |
| 09:46:26 |
3.82 |
50 |
20546 |
卖出 |
| 09:46:29 |
3.82 |
3 |
20549 |
卖出 |
| 09:46:32 |
3.83 |
56 |
20605 |
买入 |
| 09:46:35 |
3.83 |
344 |
20949 |
买入 |
| 09:46:38 |
3.83 |
59 |
21008 |
买入 |
| 09:46:41 |
3.83 |
2 |
21010 |
卖出 |
| 09:46:47 |
3.83 |
12 |
21022 |
卖出 |
| 09:46:50 |
3.83 |
3 |
21025 |
卖出 |
| 09:46:53 |
3.83 |
30 |
21055 |
卖出 |
| 09:46:56 |
3.83 |
5 |
21060 |
卖出 |
| 09:46:59 |
3.84 |
33 |
21093 |
买入 |
| 09:47:08 |
3.84 |
4 |
21097 |
买入 |
| 09:47:11 |
3.84 |
15 |
21112 |
买入 |
| 09:47:14 |
3.84 |
7 |
21119 |
买入 |
| 09:47:20 |
3.84 |
5 |
21124 |
买入 |
| 09:47:23 |
3.84 |
66 |
21190 |
买入 |
| 09:47:26 |
3.84 |
6 |
21196 |
买入 |
| 09:47:29 |
3.84 |
1 |
21197 |
买入 |
| 09:47:32 |
3.84 |
1 |
21198 |
买入 |
| 09:47:35 |
3.84 |
8 |
21206 |
买入 |
| 09:47:38 |
3.84 |
13 |
21219 |
买入 |
| 09:47:53 |
3.83 |
1 |
21220 |
卖出 |
| 09:47:59 |
3.84 |
286 |
21506 |
买入 |
| 09:48:02 |
3.83 |
4 |
21510 |
卖出 |
| 09:48:05 |
3.84 |
1 |
21511 |
买入 |
| 09:48:08 |
3.84 |
1 |
21512 |
买入 |
| 09:48:14 |
3.83 |
13 |
21525 |
卖出 |
| 09:48:29 |
3.83 |
1 |
21526 |
卖出 |
| 09:48:32 |
3.83 |
5 |
21531 |
卖出 |
| 09:48:35 |
3.83 |
15 |
21546 |
卖出 |
| 09:48:41 |
3.83 |
44 |
21590 |
卖出 |
| 09:48:50 |
3.83 |
7 |
21597 |
卖出 |
| 09:48:53 |
3.83 |
98 |
21695 |
卖出 |
| 09:48:56 |
3.83 |
90 |
21785 |
卖出 |
| 09:48:59 |
3.83 |
150 |
21935 |
卖出 |
| 09:49:05 |
3.83 |
57 |
21992 |
卖出 |
| 09:49:11 |
3.84 |
3 |
21995 |
买入 |
| 09:49:20 |
3.84 |
35 |
22030 |
买入 |
| 09:49:23 |
3.83 |
1 |
22031 |
卖出 |
| 09:49:26 |
3.84 |
50 |
22081 |
买入 |
| 09:49:29 |
3.84 |
20 |
22101 |
买入 |
| 09:49:35 |
3.83 |
7 |
22108 |
卖出 |
| 09:49:50 |
3.84 |
187 |
22295 |
买入 |
| 09:49:53 |
3.83 |
19 |
22314 |
卖出 |
| 09:50:05 |
3.83 |
167 |
22481 |
卖出 |
| 09:50:08 |
3.83 |
44 |
22525 |
卖出 |
| 09:50:11 |
3.83 |
2 |
22527 |
卖出 |
| 09:50:17 |
3.83 |
327 |
22854 |
卖出 |
| 09:50:20 |
3.83 |
633 |
23487 |
卖出 |
| 09:50:23 |
3.83 |
231 |
23718 |
卖出 |
| 09:50:26 |
3.83 |
182 |
23900 |
卖出 |