海格通信[002465]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.3 |
1 |
1 |
集合竞价 |
| 09:15:09 |
8.21 |
2 |
2 |
集合竞价 |
| 09:15:45 |
8.21 |
2 |
2 |
集合竞价 |
| 09:16:12 |
8.21 |
3 |
3 |
集合竞价 |
| 09:16:21 |
8.2 |
103 |
103 |
集合竞价 |
| 09:16:30 |
8.2 |
103 |
103 |
集合竞价 |
| 09:16:48 |
8.13 |
176 |
176 |
集合竞价 |
| 09:17:33 |
8.15 |
176 |
176 |
集合竞价 |
| 09:17:42 |
8.11 |
259 |
259 |
集合竞价 |
| 09:17:51 |
8.2 |
103 |
103 |
集合竞价 |
| 09:18:09 |
8.21 |
3 |
3 |
集合竞价 |
| 09:18:45 |
8.21 |
4 |
4 |
集合竞价 |
| 09:18:54 |
8.2 |
22 |
22 |
集合竞价 |
| 09:19:57 |
8.2 |
23 |
23 |
集合竞价 |
| 09:20:09 |
8.2 |
38 |
38 |
集合竞价 |
| 09:20:18 |
8.2 |
41 |
41 |
集合竞价 |
| 09:20:27 |
8.2 |
42 |
42 |
集合竞价 |
| 09:20:54 |
8.2 |
42 |
42 |
集合竞价 |
| 09:21:21 |
8.2 |
42 |
42 |
集合竞价 |
| 09:22:06 |
8.2 |
42 |
42 |
集合竞价 |
| 09:22:15 |
8.2 |
42 |
42 |
集合竞价 |
| 09:22:33 |
8.2 |
142 |
142 |
集合竞价 |
| 09:22:42 |
8.2 |
166 |
166 |
集合竞价 |
| 09:22:51 |
8.2 |
180 |
180 |
集合竞价 |
| 09:23:00 |
8.2 |
184 |
184 |
集合竞价 |
| 09:23:09 |
8.2 |
206 |
206 |
集合竞价 |
| 09:23:18 |
8.2 |
206 |
206 |
集合竞价 |
| 09:23:36 |
8.2 |
206 |
206 |
集合竞价 |
| 09:23:45 |
8.2 |
206 |
206 |
集合竞价 |
| 09:24:12 |
8.19 |
206 |
206 |
集合竞价 |
| 09:24:39 |
8.19 |
206 |
206 |
集合竞价 |
| 09:24:57 |
8.18 |
213 |
213 |
集合竞价 |
| 09:25:00 |
8.17 |
253 |
466 |
卖出 |
| 09:30:00 |
8.18 |
84 |
550 |
买入 |
| 09:30:03 |
8.18 |
153 |
703 |
卖出 |
| 09:30:06 |
8.19 |
137 |
840 |
买入 |
| 09:30:09 |
8.2 |
145 |
985 |
买入 |
| 09:30:12 |
8.19 |
97 |
1082 |
卖出 |
| 09:30:15 |
8.22 |
61 |
1143 |
买入 |
| 09:30:18 |
8.21 |
21 |
1164 |
买入 |
| 09:30:21 |
8.21 |
77 |
1241 |
卖出 |
| 09:30:24 |
8.22 |
66 |
1307 |
买入 |
| 09:30:30 |
8.22 |
72 |
1379 |
买入 |
| 09:30:33 |
8.21 |
149 |
1528 |
卖出 |
| 09:30:36 |
8.23 |
217 |
1745 |
买入 |
| 09:30:39 |
8.22 |
191 |
1936 |
卖出 |
| 09:30:42 |
8.23 |
162 |
2098 |
买入 |
| 09:30:45 |
8.25 |
41 |
2139 |
买入 |
| 09:30:48 |
8.27 |
313 |
2452 |
买入 |
| 09:30:51 |
8.28 |
438 |
2890 |
买入 |
| 09:30:54 |
8.31 |
683 |
3573 |
买入 |
| 09:30:57 |
8.29 |
215 |
3788 |
卖出 |
| 09:31:00 |
8.32 |
463 |
4251 |
买入 |
| 09:31:03 |
8.35 |
317 |
4568 |
买入 |
| 09:31:06 |
8.31 |
102 |
4670 |
卖出 |
| 09:31:09 |
8.31 |
514 |
5184 |
卖出 |
| 09:31:12 |
8.32 |
133 |
5317 |
买入 |
| 09:31:15 |
8.29 |
130 |
5447 |
卖出 |
| 09:31:18 |
8.31 |
94 |
5541 |
买入 |
| 09:31:21 |
8.31 |
116 |
5657 |
买入 |
| 09:31:24 |
8.29 |
61 |
5718 |
卖出 |
| 09:31:27 |
8.3 |
56 |
5774 |
买入 |
| 09:31:30 |
8.26 |
41 |
5815 |
卖出 |
| 09:31:33 |
8.3 |
15 |
5830 |
买入 |
| 09:31:36 |
8.29 |
12 |
5842 |
卖出 |
| 09:31:39 |
8.26 |
10 |
5852 |
卖出 |
| 09:31:45 |
8.26 |
23 |
5875 |
卖出 |
| 09:31:48 |
8.26 |
29 |
5904 |
卖出 |
| 09:31:51 |
8.27 |
74 |
5978 |
买入 |
| 09:31:54 |
8.28 |
39 |
6017 |
买入 |
| 09:31:57 |
8.27 |
28 |
6045 |
卖出 |
| 09:32:00 |
8.28 |
126 |
6171 |
买入 |
| 09:32:03 |
8.27 |
100 |
6271 |
买入 |
| 09:32:06 |
8.27 |
50 |
6321 |
买入 |
| 09:32:09 |
8.28 |
58 |
6379 |
买入 |
| 09:32:12 |
8.27 |
50 |
6429 |
卖出 |
| 09:32:15 |
8.27 |
104 |
6533 |
卖出 |
| 09:32:18 |
8.28 |
19 |
6552 |
买入 |
| 09:32:21 |
8.28 |
86 |
6638 |
买入 |
| 09:32:24 |
8.28 |
56 |
6694 |
卖出 |
| 09:32:27 |
8.29 |
281 |
6975 |
买入 |
| 09:32:30 |
8.28 |
117 |
7092 |
卖出 |
| 09:32:33 |
8.31 |
234 |
7326 |
买入 |
| 09:32:36 |
8.31 |
362 |
7688 |
买入 |
| 09:32:39 |
8.32 |
420 |
8108 |
买入 |
| 09:32:42 |
8.29 |
36 |
8144 |
卖出 |
| 09:32:45 |
8.3 |
144 |
8288 |
买入 |
| 09:32:48 |
8.3 |
59 |
8347 |
卖出 |
| 09:32:51 |
8.31 |
47 |
8394 |
买入 |
| 09:32:54 |
8.32 |
186 |
8580 |
买入 |
| 09:32:57 |
8.3 |
74 |
8654 |
卖出 |
| 09:33:00 |
8.33 |
95 |
8749 |
买入 |
| 09:33:03 |
8.3 |
85 |
8834 |
买入 |
| 09:33:06 |
8.32 |
178 |
9012 |
买入 |
| 09:33:09 |
8.29 |
397 |
9409 |
卖出 |
| 09:33:12 |
8.29 |
284 |
9693 |
买入 |
| 09:33:15 |
8.29 |
217 |
9910 |
买入 |
| 09:33:18 |
8.28 |
453 |
10363 |
卖出 |
| 09:33:21 |
8.3 |
171 |
10534 |
买入 |
| 09:33:24 |
8.27 |
96 |
10630 |
卖出 |
| 09:33:27 |
8.3 |
35 |
10665 |
买入 |
| 09:33:30 |
8.29 |
45 |
10710 |
卖出 |
| 09:33:33 |
8.29 |
43 |
10753 |
卖出 |
| 09:33:36 |
8.29 |
67 |
10820 |
卖出 |
| 09:33:39 |
8.29 |
45 |
10865 |
卖出 |
| 09:33:42 |
8.29 |
1 |
10866 |
卖出 |
| 09:33:45 |
8.3 |
1 |
10867 |
买入 |
| 09:33:48 |
8.29 |
58 |
10925 |
卖出 |
| 09:33:51 |
8.29 |
2 |
10927 |
卖出 |
| 09:33:54 |
8.3 |
24 |
10951 |
买入 |
| 09:33:57 |
8.3 |
15 |
10966 |
买入 |
| 09:34:00 |
8.29 |
4 |
10970 |
卖出 |
| 09:34:03 |
8.29 |
3 |
10973 |
卖出 |
| 09:34:06 |
8.29 |
17 |
10990 |
卖出 |
| 09:34:09 |
8.29 |
2 |
10992 |
卖出 |
| 09:34:12 |
8.28 |
3 |
10995 |
卖出 |
| 09:34:15 |
8.29 |
6 |
11001 |
卖出 |
| 09:34:18 |
8.29 |
20 |
11021 |
卖出 |
| 09:34:27 |
8.29 |
33 |
11054 |
卖出 |
| 09:34:33 |
8.29 |
235 |
11289 |
卖出 |
| 09:34:36 |
8.3 |
171 |
11460 |
买入 |
| 09:34:39 |
8.31 |
166 |
11626 |
买入 |
| 09:34:42 |
8.3 |
46 |
11672 |
卖出 |
| 09:34:45 |
8.28 |
57 |
11729 |
卖出 |
| 09:34:48 |
8.28 |
71 |
11800 |
卖出 |
| 09:34:54 |
8.27 |
23 |
11823 |
卖出 |
| 09:34:57 |
8.27 |
2 |
11825 |
卖出 |
| 09:35:00 |
8.28 |
1 |
11826 |
买入 |
| 09:35:03 |
8.27 |
14 |
11840 |
卖出 |
| 09:35:06 |
8.28 |
68 |
11908 |
买入 |
| 09:35:12 |
8.28 |
12 |
11920 |
卖出 |
| 09:35:18 |
8.28 |
84 |
12004 |
卖出 |
| 09:35:21 |
8.29 |
1 |
12005 |
买入 |
| 09:35:24 |
8.28 |
38 |
12043 |
卖出 |
| 09:35:27 |
8.27 |
82 |
12125 |
卖出 |
| 09:35:30 |
8.28 |
13 |
12138 |
买入 |
| 09:35:33 |
8.27 |
56 |
12194 |
卖出 |
| 09:35:36 |
8.27 |
9 |
12203 |
卖出 |
| 09:35:39 |
8.27 |
10 |
12213 |
卖出 |
| 09:35:42 |
8.27 |
1 |
12214 |
卖出 |
| 09:35:45 |
8.27 |
21 |
12235 |
卖出 |
| 09:35:48 |
8.27 |
2 |
12237 |
卖出 |
| 09:35:51 |
8.28 |
138 |
12375 |
买入 |
| 09:35:54 |
8.28 |
267 |
12642 |
卖出 |
| 09:35:57 |
8.32 |
435 |
13077 |
买入 |
| 09:36:00 |
8.32 |
79 |
13156 |
买入 |
| 09:36:03 |
8.3 |
127 |
13283 |
卖出 |
| 09:36:06 |
8.3 |
85 |
13368 |
买入 |
| 09:36:09 |
8.29 |
42 |
13410 |
卖出 |
| 09:36:12 |
8.28 |
45 |
13455 |
卖出 |
| 09:36:15 |
8.28 |
52 |
13507 |
卖出 |
| 09:36:18 |
8.28 |
3 |
13510 |
卖出 |
| 09:36:21 |
8.28 |
1 |
13511 |
卖出 |
| 09:36:27 |
8.3 |
9 |
13520 |
买入 |
| 09:36:30 |
8.3 |
29 |
13549 |
卖出 |
| 09:36:33 |
8.3 |
20 |
13569 |
买入 |
| 09:36:36 |
8.3 |
20 |
13589 |
买入 |
| 09:36:39 |
8.3 |
2 |
13591 |
买入 |
| 09:36:42 |
8.29 |
2 |
13593 |
卖出 |
| 09:36:45 |
8.3 |
41 |
13634 |
买入 |
| 09:36:48 |
8.29 |
1 |
13635 |
卖出 |
| 09:36:51 |
8.3 |
25 |
13660 |
买入 |
| 09:36:57 |
8.3 |
32 |
13692 |
买入 |
| 09:37:00 |
8.3 |
37 |
13729 |
买入 |
| 09:37:09 |
8.3 |
43 |
13772 |
买入 |
| 09:37:12 |
8.31 |
19 |
13791 |
买入 |
| 09:37:15 |
8.3 |
1 |
13792 |
卖出 |
| 09:37:18 |
8.3 |
30 |
13822 |
买入 |
| 09:37:21 |
8.31 |
53 |
13875 |
买入 |
| 09:37:24 |
8.31 |
30 |
13905 |
买入 |
| 09:37:27 |
8.31 |
37 |
13942 |
买入 |
| 09:37:30 |
8.31 |
11 |
13953 |
买入 |
| 09:37:39 |
8.31 |
162 |
14115 |
买入 |
| 09:37:42 |
8.31 |
79 |
14194 |
买入 |
| 09:37:45 |
8.31 |
65 |
14259 |
卖出 |
| 09:37:48 |
8.33 |
110 |
14369 |
买入 |
| 09:37:51 |
8.3 |
80 |
14449 |
卖出 |
| 09:37:54 |
8.32 |
19 |
14468 |
买入 |
| 09:37:57 |
8.33 |
96 |
14564 |
买入 |
| 09:38:00 |
8.33 |
52 |
14616 |
买入 |
| 09:38:03 |
8.33 |
65 |
14681 |
买入 |
| 09:38:09 |
8.33 |
19 |
14700 |
买入 |
| 09:38:12 |
8.31 |
56 |
14756 |
卖出 |
| 09:38:15 |
8.33 |
17 |
14773 |
买入 |
| 09:38:21 |
8.33 |
52 |
14825 |
买入 |
| 09:38:24 |
8.31 |
147 |
14972 |
卖出 |
| 09:38:27 |
8.33 |
67 |
15039 |
买入 |
| 09:38:36 |
8.31 |
2 |
15041 |
卖出 |
| 09:38:42 |
8.32 |
4 |
15045 |
买入 |
| 09:38:45 |
8.32 |
6 |
15051 |
买入 |
| 09:38:48 |
8.31 |
5 |
15056 |
卖出 |
| 09:38:51 |
8.33 |
183 |
15239 |
买入 |
| 09:38:54 |
8.33 |
136 |
15375 |
买入 |
| 09:38:57 |
8.33 |
24 |
15399 |
买入 |
| 09:39:03 |
8.33 |
36 |
15435 |
买入 |
| 09:39:06 |
8.32 |
46 |
15481 |
卖出 |
| 09:39:09 |
8.33 |
16 |
15497 |
买入 |
| 09:39:18 |
8.32 |
2 |
15499 |
卖出 |
| 09:39:21 |
8.31 |
149 |
15648 |
卖出 |
| 09:39:24 |
8.32 |
79 |
15727 |
买入 |
| 09:39:27 |
8.33 |
2 |
15729 |
买入 |
| 09:39:30 |
8.33 |
241 |
15970 |
买入 |
| 09:39:33 |
8.32 |
73 |
16043 |
卖出 |
| 09:39:36 |
8.33 |
64 |
16107 |
买入 |
| 09:39:39 |
8.33 |
25 |
16132 |
买入 |
| 09:39:45 |
8.33 |
1 |
16133 |
买入 |
| 09:39:48 |
8.32 |
2 |
16135 |
卖出 |
| 09:39:54 |
8.33 |
98 |
16233 |
买入 |
| 09:39:57 |
8.33 |
48 |
16281 |
卖出 |
| 09:40:00 |
8.32 |
22 |
16303 |
卖出 |
| 09:40:03 |
8.32 |
32 |
16335 |
卖出 |
| 09:40:06 |
8.32 |
60 |
16395 |
卖出 |
| 09:40:09 |
8.31 |
129 |
16524 |
卖出 |
| 09:40:12 |
8.32 |
62 |
16586 |
买入 |
| 09:40:15 |
8.32 |
5 |
16591 |
卖出 |
| 09:40:18 |
8.33 |
20 |
16611 |
买入 |
| 09:40:21 |
8.32 |
2 |
16613 |
卖出 |
| 09:40:24 |
8.33 |
20 |
16633 |
买入 |
| 09:40:27 |
8.33 |
1 |
16634 |
买入 |
| 09:40:30 |
8.33 |
118 |
16752 |
买入 |
| 09:40:33 |
8.34 |
53 |
16805 |
买入 |
| 09:40:36 |
8.34 |
171 |
16976 |
买入 |
| 09:40:39 |
8.34 |
41 |
17017 |
买入 |
| 09:40:42 |
8.33 |
12 |
17029 |
买入 |
| 09:40:51 |
8.32 |
1 |
17030 |
卖出 |
| 09:40:54 |
8.32 |
43 |
17073 |
卖出 |
| 09:40:57 |
8.32 |
2 |
17075 |
买入 |
| 09:41:00 |
8.32 |
2 |
17077 |
买入 |
| 09:41:06 |
8.32 |
2 |
17079 |
买入 |
| 09:41:12 |
8.32 |
11 |
17090 |
买入 |
| 09:41:21 |
8.31 |
21 |
17111 |
卖出 |
| 09:41:24 |
8.31 |
21 |
17132 |
卖出 |
| 09:41:27 |
8.33 |
7 |
17139 |
买入 |
| 09:41:30 |
8.32 |
25 |
17164 |
卖出 |
| 09:41:33 |
8.31 |
6 |
17170 |
卖出 |
| 09:41:36 |
8.31 |
28 |
17198 |
卖出 |
| 09:41:39 |
8.33 |
256 |
17454 |
买入 |
| 09:41:42 |
8.32 |
7 |
17461 |
卖出 |
| 09:41:45 |
8.32 |
23 |
17484 |
买入 |
| 09:41:48 |
8.32 |
2 |
17486 |
买入 |
| 09:41:51 |
8.31 |
1 |
17487 |
卖出 |
| 09:41:54 |
8.31 |
77 |
17564 |
卖出 |
| 09:41:57 |
8.31 |
2 |
17566 |
卖出 |
| 09:42:00 |
8.32 |
135 |
17701 |
买入 |
| 09:42:03 |
8.32 |
53 |
17754 |
买入 |
| 09:42:09 |
8.32 |
107 |
17861 |
买入 |
| 09:42:12 |
8.31 |
84 |
17945 |
卖出 |
| 09:42:15 |
8.31 |
34 |
17979 |
卖出 |
| 09:42:21 |
8.31 |
7 |
17986 |
卖出 |
| 09:42:24 |
8.33 |
138 |
18124 |
买入 |
| 09:42:27 |
8.33 |
7 |
18131 |
买入 |
| 09:42:33 |
8.32 |
8 |
18139 |
卖出 |
| 09:42:36 |
8.33 |
48 |
18187 |
买入 |
| 09:42:39 |
8.31 |
17 |
18204 |
卖出 |
| 09:42:42 |
8.33 |
9 |
18213 |
买入 |
| 09:42:48 |
8.31 |
7 |
18220 |
卖出 |
| 09:42:57 |
8.32 |
51 |
18271 |
买入 |
| 09:43:00 |
8.33 |
21 |
18292 |
买入 |
| 09:43:03 |
8.33 |
31 |
18323 |
买入 |
| 09:43:09 |
8.32 |
10 |
18333 |
卖出 |
| 09:43:12 |
8.32 |
126 |
18459 |
卖出 |
| 09:43:15 |
8.33 |
10 |
18469 |
买入 |
| 09:43:21 |
8.33 |
202 |
18671 |
买入 |
| 09:43:24 |
8.33 |
29 |
18700 |
买入 |
| 09:43:30 |
8.33 |
105 |
18805 |
买入 |
| 09:43:33 |
8.31 |
11 |
18816 |
卖出 |
| 09:43:36 |
8.33 |
79 |
18895 |
买入 |
| 09:43:39 |
8.31 |
2 |
18897 |
卖出 |
| 09:43:42 |
8.31 |
10 |
18907 |
卖出 |
| 09:43:45 |
8.32 |
9 |
18916 |
买入 |
| 09:43:48 |
8.31 |
2 |
18918 |
卖出 |
| 09:43:51 |
8.31 |
1 |
18919 |
卖出 |
| 09:44:03 |
8.32 |
21 |
18940 |
买入 |
| 09:44:09 |
8.33 |
97 |
19037 |
买入 |
| 09:44:12 |
8.31 |
2 |
19039 |
卖出 |
| 09:44:15 |
8.33 |
35 |
19074 |
买入 |
| 09:44:18 |
8.32 |
29 |
19103 |
卖出 |
| 09:44:24 |
8.33 |
57 |
19160 |
买入 |
| 09:44:33 |
8.33 |
21 |
19181 |
买入 |
| 09:44:39 |
8.32 |
45 |
19226 |
卖出 |
| 09:44:42 |
8.33 |
27 |
19253 |
买入 |
| 09:44:45 |
8.33 |
54 |
19307 |
买入 |
| 09:44:48 |
8.33 |
24 |
19331 |
买入 |
| 09:44:51 |
8.33 |
246 |
19577 |
买入 |
| 09:44:54 |
8.34 |
142 |
19719 |
买入 |
| 09:44:57 |
8.34 |
20 |
19739 |
买入 |
| 09:45:00 |
8.34 |
68 |
19807 |
买入 |
| 09:45:03 |
8.33 |
44 |
19851 |
卖出 |
| 09:45:06 |
8.33 |
203 |
20054 |
卖出 |
| 09:45:09 |
8.32 |
43 |
20097 |
卖出 |
| 09:45:12 |
8.33 |
18 |
20115 |
买入 |
| 09:45:18 |
8.33 |
206 |
20321 |
买入 |
| 09:45:21 |
8.34 |
593 |
20914 |
买入 |
| 09:45:24 |
8.35 |
420 |
21334 |
买入 |
| 09:45:27 |
8.35 |
88 |
21422 |
买入 |
| 09:45:30 |
8.33 |
14 |
21436 |
卖出 |
| 09:45:33 |
8.35 |
8 |
21444 |
买入 |
| 09:45:36 |
8.35 |
25 |
21469 |
买入 |
| 09:45:39 |
8.34 |
1 |
21470 |
卖出 |
| 09:45:42 |
8.34 |
10 |
21480 |
买入 |