高新发展[000628]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.3 |
27 |
27 |
集合竞价 |
| 09:15:54 |
11.22 |
47 |
47 |
集合竞价 |
| 09:16:03 |
11.22 |
47 |
47 |
集合竞价 |
| 09:16:12 |
11.22 |
47 |
47 |
集合竞价 |
| 09:16:21 |
11.22 |
47 |
47 |
集合竞价 |
| 09:16:30 |
11.22 |
53 |
53 |
集合竞价 |
| 09:16:39 |
11.22 |
53 |
53 |
集合竞价 |
| 09:16:57 |
11.22 |
53 |
53 |
集合竞价 |
| 09:17:06 |
11.22 |
58 |
58 |
集合竞价 |
| 09:17:33 |
11.22 |
58 |
58 |
集合竞价 |
| 09:17:51 |
11.22 |
77 |
77 |
集合竞价 |
| 09:18:09 |
11.22 |
85 |
85 |
集合竞价 |
| 09:18:18 |
11.22 |
85 |
85 |
集合竞价 |
| 09:18:27 |
11.22 |
85 |
85 |
集合竞价 |
| 09:18:54 |
11.22 |
85 |
85 |
集合竞价 |
| 09:19:03 |
11.22 |
85 |
85 |
集合竞价 |
| 09:19:12 |
11.22 |
68 |
68 |
集合竞价 |
| 09:19:21 |
11.22 |
74 |
74 |
集合竞价 |
| 09:19:30 |
11.22 |
74 |
74 |
集合竞价 |
| 09:19:39 |
11.22 |
124 |
124 |
集合竞价 |
| 09:19:57 |
11.22 |
144 |
144 |
集合竞价 |
| 09:20:00 |
11.22 |
144 |
144 |
集合竞价 |
| 09:20:18 |
11.22 |
145 |
145 |
集合竞价 |
| 09:20:27 |
11.22 |
148 |
148 |
集合竞价 |
| 09:20:36 |
11.22 |
149 |
149 |
集合竞价 |
| 09:20:45 |
11.22 |
159 |
159 |
集合竞价 |
| 09:20:54 |
11.22 |
159 |
159 |
集合竞价 |
| 09:21:03 |
11.22 |
184 |
184 |
集合竞价 |
| 09:21:12 |
11.22 |
184 |
184 |
集合竞价 |
| 09:21:30 |
11.22 |
184 |
184 |
集合竞价 |
| 09:21:48 |
11.22 |
231 |
231 |
集合竞价 |
| 09:22:15 |
11.22 |
237 |
237 |
集合竞价 |
| 09:22:33 |
11.22 |
292 |
292 |
集合竞价 |
| 09:22:42 |
11.22 |
292 |
292 |
集合竞价 |
| 09:22:51 |
11.22 |
361 |
361 |
集合竞价 |
| 09:23:00 |
11.22 |
370 |
370 |
集合竞价 |
| 09:23:09 |
11.22 |
372 |
372 |
集合竞价 |
| 09:23:18 |
11.22 |
372 |
372 |
集合竞价 |
| 09:23:27 |
11.22 |
372 |
372 |
集合竞价 |
| 09:23:36 |
11.2 |
372 |
372 |
集合竞价 |
| 09:23:45 |
11.08 |
388 |
388 |
集合竞价 |
| 09:23:54 |
11 |
396 |
396 |
集合竞价 |
| 09:24:03 |
11 |
439 |
439 |
集合竞价 |
| 09:24:12 |
11 |
543 |
543 |
集合竞价 |
| 09:24:21 |
11.01 |
742 |
742 |
集合竞价 |
| 09:24:30 |
11.01 |
798 |
798 |
集合竞价 |
| 09:24:39 |
11.01 |
873 |
873 |
集合竞价 |
| 09:24:48 |
11.07 |
976 |
976 |
集合竞价 |
| 09:24:57 |
11.07 |
1215 |
1215 |
集合竞价 |
| 09:25:00 |
11.24 |
1445 |
2660 |
买入 |
| 09:30:00 |
11.51 |
378 |
3038 |
买入 |
| 09:30:03 |
11.3 |
877 |
3915 |
卖出 |
| 09:30:06 |
11.27 |
140 |
4055 |
买入 |
| 09:30:09 |
11.27 |
98 |
4153 |
卖出 |
| 09:30:12 |
11.45 |
26 |
4179 |
买入 |
| 09:30:15 |
11.24 |
81 |
4260 |
卖出 |
| 09:30:18 |
11.24 |
49 |
4309 |
卖出 |
| 09:30:21 |
11.5 |
49 |
4358 |
买入 |
| 09:30:24 |
11.27 |
67 |
4425 |
卖出 |
| 09:30:27 |
11.24 |
85 |
4510 |
卖出 |
| 09:30:30 |
11.25 |
41 |
4551 |
买入 |
| 09:30:33 |
11.5 |
118 |
4669 |
买入 |
| 09:30:36 |
11.48 |
20 |
4689 |
卖出 |
| 09:30:39 |
11.47 |
43 |
4732 |
卖出 |
| 09:30:42 |
11.47 |
15 |
4747 |
买入 |
| 09:30:45 |
11.47 |
9 |
4756 |
买入 |
| 09:30:48 |
11.33 |
47 |
4803 |
卖出 |
| 09:30:51 |
11.27 |
16 |
4819 |
卖出 |
| 09:30:54 |
11.47 |
17 |
4836 |
买入 |
| 09:30:57 |
11.48 |
34 |
4870 |
卖出 |
| 09:31:00 |
11.27 |
35 |
4905 |
卖出 |
| 09:31:03 |
11.3 |
55 |
4960 |
买入 |
| 09:31:06 |
11.47 |
7 |
4967 |
买入 |
| 09:31:09 |
11.48 |
69 |
5036 |
买入 |
| 09:31:12 |
11.48 |
17 |
5053 |
买入 |
| 09:31:15 |
11.47 |
5 |
5058 |
卖出 |
| 09:31:18 |
11.46 |
40 |
5098 |
卖出 |
| 09:31:21 |
11.4 |
27 |
5125 |
卖出 |
| 09:31:24 |
11.41 |
5 |
5130 |
卖出 |
| 09:31:30 |
11.31 |
323 |
5453 |
卖出 |
| 09:31:33 |
11.4 |
5 |
5458 |
买入 |
| 09:31:36 |
11.31 |
142 |
5600 |
卖出 |
| 09:31:39 |
11.4 |
11 |
5611 |
买入 |
| 09:31:45 |
11.34 |
1 |
5612 |
卖出 |
| 09:31:48 |
11.36 |
2 |
5614 |
卖出 |
| 09:31:51 |
11.36 |
58 |
5672 |
卖出 |
| 09:31:54 |
11.36 |
24 |
5696 |
买入 |
| 09:31:57 |
11.32 |
71 |
5767 |
卖出 |
| 09:32:00 |
11.34 |
31 |
5798 |
买入 |
| 09:32:03 |
11.34 |
16 |
5814 |
买入 |
| 09:32:06 |
11.36 |
1 |
5815 |
买入 |
| 09:32:09 |
11.36 |
48 |
5863 |
买入 |
| 09:32:12 |
11.34 |
5 |
5868 |
卖出 |
| 09:32:15 |
11.34 |
46 |
5914 |
买入 |
| 09:32:18 |
11.36 |
14 |
5928 |
买入 |
| 09:32:24 |
11.36 |
7 |
5935 |
买入 |
| 09:32:27 |
11.36 |
37 |
5972 |
买入 |
| 09:32:30 |
11.36 |
17 |
5989 |
卖出 |
| 09:32:36 |
11.37 |
10 |
5999 |
卖出 |
| 09:32:39 |
11.37 |
121 |
6120 |
卖出 |
| 09:32:45 |
11.38 |
2 |
6122 |
买入 |
| 09:32:48 |
11.4 |
24 |
6146 |
买入 |
| 09:32:51 |
11.38 |
17 |
6163 |
卖出 |
| 09:32:54 |
11.41 |
76 |
6239 |
买入 |
| 09:32:57 |
11.41 |
44 |
6283 |
卖出 |
| 09:33:00 |
11.41 |
16 |
6299 |
卖出 |
| 09:33:03 |
11.4 |
32 |
6331 |
买入 |
| 09:33:06 |
11.38 |
15 |
6346 |
卖出 |
| 09:33:12 |
11.44 |
153 |
6499 |
买入 |
| 09:33:21 |
11.45 |
85 |
6584 |
买入 |
| 09:33:24 |
11.45 |
14 |
6598 |
卖出 |
| 09:33:27 |
11.45 |
37 |
6635 |
卖出 |
| 09:33:36 |
11.45 |
1 |
6636 |
买入 |
| 09:33:42 |
11.45 |
18 |
6654 |
买入 |
| 09:33:45 |
11.45 |
10 |
6664 |
买入 |
| 09:33:48 |
11.45 |
20 |
6684 |
买入 |
| 09:33:51 |
11.43 |
17 |
6701 |
卖出 |
| 09:33:54 |
11.43 |
1 |
6702 |
买入 |
| 09:34:00 |
11.42 |
5 |
6707 |
卖出 |
| 09:34:03 |
11.42 |
4 |
6711 |
卖出 |
| 09:34:06 |
11.41 |
29 |
6740 |
卖出 |
| 09:34:09 |
11.42 |
70 |
6810 |
买入 |
| 09:34:12 |
11.38 |
29 |
6839 |
卖出 |
| 09:34:15 |
11.38 |
2 |
6841 |
卖出 |
| 09:34:18 |
11.38 |
54 |
6895 |
卖出 |
| 09:34:21 |
11.38 |
38 |
6933 |
卖出 |
| 09:34:24 |
11.38 |
5 |
6938 |
买入 |
| 09:34:27 |
11.38 |
37 |
6975 |
买入 |
| 09:34:30 |
11.34 |
224 |
7199 |
卖出 |
| 09:34:33 |
11.38 |
42 |
7241 |
买入 |
| 09:34:36 |
11.35 |
43 |
7284 |
卖出 |
| 09:34:42 |
11.38 |
9 |
7293 |
买入 |
| 09:34:45 |
11.37 |
25 |
7318 |
卖出 |
| 09:34:48 |
11.35 |
126 |
7444 |
卖出 |
| 09:34:51 |
11.36 |
17 |
7461 |
买入 |
| 09:34:54 |
11.4 |
160 |
7621 |
买入 |
| 09:34:57 |
11.4 |
35 |
7656 |
卖出 |
| 09:35:00 |
11.4 |
40 |
7696 |
卖出 |
| 09:35:03 |
11.36 |
29 |
7725 |
卖出 |
| 09:35:06 |
11.41 |
8 |
7733 |
买入 |
| 09:35:09 |
11.4 |
21 |
7754 |
买入 |
| 09:35:12 |
11.4 |
157 |
7911 |
买入 |
| 09:35:15 |
11.39 |
30 |
7941 |
卖出 |
| 09:35:18 |
11.41 |
10 |
7951 |
买入 |
| 09:35:24 |
11.39 |
12 |
7963 |
卖出 |
| 09:35:30 |
11.38 |
45 |
8008 |
卖出 |
| 09:35:33 |
11.39 |
10 |
8018 |
买入 |
| 09:35:39 |
11.4 |
34 |
8052 |
买入 |
| 09:35:42 |
11.4 |
52 |
8104 |
买入 |
| 09:35:45 |
11.39 |
263 |
8367 |
卖出 |
| 09:35:48 |
11.4 |
26 |
8393 |
买入 |
| 09:35:51 |
11.4 |
171 |
8564 |
卖出 |
| 09:35:54 |
11.4 |
15 |
8579 |
卖出 |
| 09:35:57 |
11.41 |
5 |
8584 |
买入 |
| 09:36:00 |
11.41 |
6 |
8590 |
买入 |
| 09:36:03 |
11.4 |
45 |
8635 |
卖出 |
| 09:36:06 |
11.41 |
28 |
8663 |
买入 |
| 09:36:12 |
11.42 |
7 |
8670 |
买入 |
| 09:36:15 |
11.42 |
15 |
8685 |
卖出 |
| 09:36:18 |
11.42 |
6 |
8691 |
卖出 |
| 09:36:27 |
11.42 |
10 |
8701 |
卖出 |
| 09:36:45 |
11.42 |
3 |
8704 |
卖出 |
| 09:36:51 |
11.42 |
19 |
8723 |
卖出 |
| 09:36:54 |
11.43 |
9 |
8732 |
买入 |
| 09:36:57 |
11.42 |
67 |
8799 |
卖出 |
| 09:37:00 |
11.42 |
17 |
8816 |
卖出 |
| 09:37:03 |
11.42 |
22 |
8838 |
买入 |
| 09:37:09 |
11.42 |
3 |
8841 |
买入 |
| 09:37:15 |
11.41 |
3 |
8844 |
卖出 |
| 09:37:21 |
11.41 |
29 |
8873 |
卖出 |
| 09:37:24 |
11.42 |
34 |
8907 |
买入 |
| 09:37:27 |
11.42 |
9 |
8916 |
买入 |
| 09:37:30 |
11.4 |
140 |
9056 |
卖出 |
| 09:37:36 |
11.4 |
6 |
9062 |
卖出 |
| 09:37:39 |
11.4 |
7 |
9069 |
买入 |
| 09:37:42 |
11.41 |
44 |
9113 |
买入 |
| 09:37:48 |
11.4 |
1 |
9114 |
买入 |
| 09:37:57 |
11.39 |
24 |
9138 |
卖出 |
| 09:38:00 |
11.39 |
9 |
9147 |
卖出 |
| 09:38:03 |
11.39 |
8 |
9155 |
卖出 |
| 09:38:12 |
11.38 |
38 |
9193 |
卖出 |
| 09:38:15 |
11.38 |
64 |
9257 |
卖出 |
| 09:38:21 |
11.37 |
3 |
9260 |
卖出 |
| 09:38:30 |
11.36 |
9 |
9269 |
卖出 |
| 09:38:36 |
11.36 |
2 |
9271 |
买入 |
| 09:38:42 |
11.36 |
82 |
9353 |
卖出 |
| 09:38:45 |
11.36 |
30 |
9383 |
买入 |
| 09:38:48 |
11.35 |
158 |
9541 |
卖出 |
| 09:38:51 |
11.35 |
74 |
9615 |
买入 |
| 09:38:54 |
11.34 |
52 |
9667 |
卖出 |
| 09:38:57 |
11.34 |
3 |
9670 |
买入 |
| 09:39:00 |
11.34 |
10 |
9680 |
买入 |
| 09:39:03 |
11.32 |
137 |
9817 |
卖出 |
| 09:39:06 |
11.32 |
93 |
9910 |
买入 |
| 09:39:09 |
11.32 |
47 |
9957 |
卖出 |
| 09:39:18 |
11.32 |
14 |
9971 |
卖出 |
| 09:39:21 |
11.32 |
188 |
10159 |
卖出 |
| 09:39:24 |
11.32 |
19 |
10178 |
买入 |
| 09:39:27 |
11.32 |
34 |
10212 |
买入 |
| 09:39:30 |
11.31 |
8 |
10220 |
卖出 |
| 09:39:33 |
11.31 |
15 |
10235 |
卖出 |
| 09:39:39 |
11.32 |
10 |
10245 |
买入 |
| 09:39:42 |
11.31 |
23 |
10268 |
卖出 |
| 09:39:45 |
11.31 |
129 |
10397 |
卖出 |
| 09:39:48 |
11.31 |
26 |
10423 |
买入 |
| 09:39:51 |
11.31 |
18 |
10441 |
买入 |
| 09:39:54 |
11.31 |
206 |
10647 |
买入 |
| 09:39:57 |
11.32 |
40 |
10687 |
买入 |
| 09:40:00 |
11.3 |
81 |
10768 |
卖出 |
| 09:40:06 |
11.31 |
7 |
10775 |
买入 |
| 09:40:09 |
11.3 |
305 |
11080 |
卖出 |
| 09:40:12 |
11.3 |
29 |
11109 |
买入 |
| 09:40:15 |
11.3 |
32 |
11141 |
买入 |
| 09:40:18 |
11.3 |
55 |
11196 |
卖出 |
| 09:40:21 |
11.3 |
1 |
11197 |
卖出 |
| 09:40:24 |
11.3 |
58 |
11255 |
卖出 |
| 09:40:27 |
11.3 |
15 |
11270 |
卖出 |
| 09:40:30 |
11.31 |
3 |
11273 |
买入 |
| 09:40:33 |
11.3 |
34 |
11307 |
卖出 |
| 09:40:36 |
11.31 |
18 |
11325 |
买入 |
| 09:40:39 |
11.31 |
4 |
11329 |
买入 |
| 09:40:42 |
11.3 |
66 |
11395 |
卖出 |
| 09:40:45 |
11.3 |
137 |
11532 |
卖出 |
| 09:40:48 |
11.31 |
288 |
11820 |
买入 |
| 09:40:51 |
11.31 |
6 |
11826 |
买入 |
| 09:40:54 |
11.3 |
51 |
11877 |
卖出 |
| 09:40:57 |
11.3 |
21 |
11898 |
卖出 |
| 09:41:00 |
11.3 |
20 |
11918 |
卖出 |
| 09:41:03 |
11.3 |
161 |
12079 |
卖出 |
| 09:41:06 |
11.3 |
88 |
12167 |
卖出 |
| 09:41:09 |
11.29 |
15 |
12182 |
卖出 |
| 09:41:15 |
11.29 |
5 |
12187 |
卖出 |
| 09:41:18 |
11.29 |
15 |
12202 |
卖出 |
| 09:41:21 |
11.3 |
107 |
12309 |
买入 |
| 09:41:24 |
11.29 |
1 |
12310 |
买入 |
| 09:41:27 |
11.29 |
61 |
12371 |
买入 |
| 09:41:30 |
11.28 |
3 |
12374 |
卖出 |
| 09:41:33 |
11.3 |
18 |
12392 |
买入 |
| 09:41:36 |
11.28 |
114 |
12506 |
卖出 |
| 09:41:39 |
11.3 |
49 |
12555 |
买入 |
| 09:41:45 |
11.29 |
1 |
12556 |
买入 |
| 09:41:48 |
11.3 |
12 |
12568 |
买入 |
| 09:41:57 |
11.3 |
21 |
12589 |
买入 |
| 09:42:12 |
11.29 |
19 |
12608 |
卖出 |
| 09:42:15 |
11.29 |
47 |
12655 |
卖出 |
| 09:42:21 |
11.29 |
2 |
12657 |
卖出 |
| 09:42:24 |
11.29 |
11 |
12668 |
卖出 |
| 09:42:27 |
11.3 |
15 |
12683 |
买入 |
| 09:42:36 |
11.28 |
94 |
12777 |
卖出 |
| 09:42:42 |
11.28 |
10 |
12787 |
买入 |
| 09:42:45 |
11.27 |
84 |
12871 |
卖出 |
| 09:42:48 |
11.27 |
8 |
12879 |
买入 |
| 09:42:54 |
11.27 |
10 |
12889 |
买入 |
| 09:42:57 |
11.26 |
32 |
12921 |
卖出 |
| 09:43:00 |
11.31 |
623 |
13544 |
买入 |
| 09:43:03 |
11.31 |
103 |
13647 |
卖出 |
| 09:43:15 |
11.31 |
12 |
13659 |
卖出 |
| 09:43:18 |
11.31 |
85 |
13744 |
卖出 |
| 09:43:21 |
11.32 |
62 |
13806 |
买入 |
| 09:43:24 |
11.34 |
132 |
13938 |
买入 |
| 09:43:27 |
11.34 |
121 |
14059 |
买入 |
| 09:43:30 |
11.34 |
290 |
14349 |
买入 |
| 09:43:33 |
11.33 |
18 |
14367 |
卖出 |
| 09:43:36 |
11.34 |
62 |
14429 |
买入 |
| 09:43:45 |
11.33 |
13 |
14442 |
买入 |
| 09:43:48 |
11.32 |
8 |
14450 |
卖出 |
| 09:43:54 |
11.32 |
31 |
14481 |
买入 |
| 09:43:57 |
11.31 |
20 |
14501 |
卖出 |
| 09:44:03 |
11.31 |
3 |
14504 |
卖出 |
| 09:44:09 |
11.32 |
42 |
14546 |
买入 |
| 09:44:12 |
11.32 |
9 |
14555 |
买入 |
| 09:44:15 |
11.31 |
5 |
14560 |
卖出 |
| 09:44:21 |
11.31 |
72 |
14632 |
卖出 |
| 09:44:24 |
11.31 |
6 |
14638 |
卖出 |
| 09:44:36 |
11.32 |
11 |
14649 |
买入 |
| 09:44:42 |
11.33 |
10 |
14659 |
买入 |
| 09:44:45 |
11.33 |
14 |
14673 |
买入 |
| 09:44:48 |
11.33 |
11 |
14684 |
卖出 |
| 09:44:51 |
11.34 |
8 |
14692 |
买入 |
| 09:44:57 |
11.33 |
9 |
14701 |
卖出 |
| 09:45:00 |
11.34 |
18 |
14719 |
卖出 |
| 09:45:06 |
11.34 |
2 |
14721 |
卖出 |
| 09:45:09 |
11.35 |
5 |
14726 |
买入 |
| 09:45:12 |
11.35 |
3 |
14729 |
买入 |
| 09:45:15 |
11.35 |
9 |
14738 |
买入 |
| 09:45:18 |
11.34 |
8 |
14746 |
卖出 |
| 09:45:24 |
11.35 |
28 |
14774 |
买入 |
| 09:45:27 |
11.34 |
1 |
14775 |
卖出 |
| 09:45:30 |
11.35 |
4 |
14779 |
买入 |
| 09:45:39 |
11.35 |
10 |
14789 |
买入 |
| 09:45:45 |
11.35 |
6 |
14795 |
买入 |
| 09:45:54 |
11.36 |
3 |
14798 |
买入 |
| 09:46:03 |
11.34 |
61 |
14859 |
卖出 |
| 09:46:06 |
11.36 |
22 |
14881 |
买入 |
| 09:46:09 |
11.36 |
22 |
14903 |
卖出 |
| 09:46:12 |
11.34 |
1 |
14904 |
卖出 |
| 09:46:15 |
11.33 |
53 |
14957 |
卖出 |
| 09:46:18 |
11.33 |
8 |
14965 |
买入 |
| 09:46:21 |
11.33 |
9 |
14974 |
买入 |
| 09:46:27 |
11.36 |
1 |
14975 |
买入 |