恒基达鑫[002492]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.4 |
27 |
27 |
集合竞价 |
| 09:17:24 |
5.38 |
5 |
5 |
集合竞价 |
| 09:17:33 |
5.38 |
5 |
5 |
集合竞价 |
| 09:17:51 |
5.38 |
5 |
5 |
集合竞价 |
| 09:19:48 |
5.4 |
28 |
28 |
集合竞价 |
| 09:20:36 |
5.4 |
28 |
28 |
集合竞价 |
| 09:22:15 |
5.4 |
28 |
28 |
集合竞价 |
| 09:22:42 |
5.4 |
35 |
35 |
集合竞价 |
| 09:22:51 |
5.4 |
35 |
35 |
集合竞价 |
| 09:23:09 |
5.4 |
35 |
35 |
集合竞价 |
| 09:23:18 |
5.4 |
35 |
35 |
集合竞价 |
| 09:24:57 |
5.4 |
35 |
35 |
集合竞价 |
| 09:25:00 |
5.4 |
35 |
70 |
卖出 |
| 09:30:00 |
5.42 |
8 |
78 |
买入 |
| 09:30:03 |
5.43 |
228 |
306 |
买入 |
| 09:30:06 |
5.44 |
104 |
410 |
买入 |
| 09:30:09 |
5.44 |
62 |
472 |
卖出 |
| 09:30:12 |
5.44 |
108 |
580 |
卖出 |
| 09:30:15 |
5.44 |
94 |
674 |
卖出 |
| 09:30:18 |
5.44 |
61 |
735 |
卖出 |
| 09:30:21 |
5.44 |
97 |
832 |
卖出 |
| 09:30:24 |
5.45 |
94 |
926 |
买入 |
| 09:30:27 |
5.44 |
236 |
1162 |
卖出 |
| 09:30:30 |
5.47 |
218 |
1380 |
买入 |
| 09:30:33 |
5.45 |
368 |
1748 |
卖出 |
| 09:30:36 |
5.47 |
95 |
1843 |
买入 |
| 09:30:39 |
5.45 |
101 |
1944 |
卖出 |
| 09:30:42 |
5.45 |
49 |
1993 |
卖出 |
| 09:30:45 |
5.48 |
545 |
2538 |
买入 |
| 09:30:48 |
5.47 |
173 |
2711 |
买入 |
| 09:30:51 |
5.45 |
186 |
2897 |
卖出 |
| 09:30:54 |
5.49 |
22 |
2919 |
买入 |
| 09:30:57 |
5.47 |
434 |
3353 |
卖出 |
| 09:31:00 |
5.49 |
62 |
3415 |
买入 |
| 09:31:03 |
5.48 |
169 |
3584 |
买入 |
| 09:31:06 |
5.49 |
13 |
3597 |
买入 |
| 09:31:09 |
5.49 |
56 |
3653 |
买入 |
| 09:31:12 |
5.49 |
12 |
3665 |
买入 |
| 09:31:15 |
5.49 |
118 |
3783 |
买入 |
| 09:31:18 |
5.48 |
4 |
3787 |
买入 |
| 09:31:21 |
5.47 |
17 |
3804 |
卖出 |
| 09:31:24 |
5.46 |
76 |
3880 |
卖出 |
| 09:31:27 |
5.46 |
30 |
3910 |
买入 |
| 09:31:30 |
5.46 |
30 |
3940 |
买入 |
| 09:31:33 |
5.46 |
80 |
4020 |
买入 |
| 09:31:36 |
5.45 |
18 |
4038 |
买入 |
| 09:31:39 |
5.44 |
13 |
4051 |
卖出 |
| 09:31:42 |
5.45 |
22 |
4073 |
买入 |
| 09:31:45 |
5.45 |
24 |
4097 |
买入 |
| 09:31:48 |
5.45 |
62 |
4159 |
买入 |
| 09:31:51 |
5.44 |
125 |
4284 |
卖出 |
| 09:31:54 |
5.45 |
91 |
4375 |
买入 |
| 09:31:57 |
5.47 |
84 |
4459 |
买入 |
| 09:32:00 |
5.48 |
176 |
4635 |
买入 |
| 09:32:03 |
5.48 |
27 |
4662 |
买入 |
| 09:32:06 |
5.47 |
29 |
4691 |
卖出 |
| 09:32:09 |
5.48 |
9 |
4700 |
买入 |
| 09:32:12 |
5.48 |
69 |
4769 |
买入 |
| 09:32:15 |
5.48 |
71 |
4840 |
买入 |
| 09:32:18 |
5.48 |
86 |
4926 |
买入 |
| 09:32:21 |
5.48 |
60 |
4986 |
买入 |
| 09:32:24 |
5.5 |
540 |
5526 |
买入 |
| 09:32:27 |
5.51 |
24 |
5550 |
买入 |
| 09:32:30 |
5.49 |
6 |
5556 |
卖出 |
| 09:32:33 |
5.51 |
24 |
5580 |
买入 |
| 09:32:36 |
5.51 |
38 |
5618 |
买入 |
| 09:32:39 |
5.51 |
28 |
5646 |
买入 |
| 09:32:42 |
5.51 |
10 |
5656 |
买入 |
| 09:32:45 |
5.5 |
26 |
5682 |
卖出 |
| 09:32:48 |
5.5 |
32 |
5714 |
买入 |
| 09:32:51 |
5.5 |
45 |
5759 |
买入 |
| 09:32:54 |
5.5 |
10 |
5769 |
卖出 |
| 09:32:57 |
5.5 |
8 |
5777 |
买入 |
| 09:33:00 |
5.5 |
95 |
5872 |
买入 |
| 09:33:03 |
5.5 |
25 |
5897 |
卖出 |
| 09:33:06 |
5.49 |
12 |
5909 |
卖出 |
| 09:33:09 |
5.49 |
64 |
5973 |
买入 |
| 09:33:12 |
5.49 |
14 |
5987 |
买入 |
| 09:33:15 |
5.49 |
10 |
5997 |
买入 |
| 09:33:18 |
5.49 |
177 |
6174 |
买入 |
| 09:33:21 |
5.49 |
39 |
6213 |
买入 |
| 09:33:24 |
5.48 |
51 |
6264 |
卖出 |
| 09:33:27 |
5.49 |
123 |
6387 |
买入 |
| 09:33:30 |
5.49 |
8 |
6395 |
买入 |
| 09:33:36 |
5.48 |
86 |
6481 |
卖出 |
| 09:33:39 |
5.49 |
81 |
6562 |
买入 |
| 09:33:42 |
5.5 |
177 |
6739 |
买入 |
| 09:33:45 |
5.49 |
76 |
6815 |
卖出 |
| 09:33:48 |
5.49 |
88 |
6903 |
买入 |
| 09:33:51 |
5.49 |
62 |
6965 |
买入 |
| 09:33:54 |
5.5 |
207 |
7172 |
买入 |
| 09:33:57 |
5.52 |
1267 |
8439 |
买入 |
| 09:34:00 |
5.5 |
91 |
8530 |
卖出 |
| 09:34:03 |
5.52 |
148 |
8678 |
买入 |
| 09:34:06 |
5.51 |
13 |
8691 |
卖出 |
| 09:34:12 |
5.51 |
116 |
8807 |
买入 |
| 09:34:15 |
5.5 |
14 |
8821 |
买入 |
| 09:34:18 |
5.5 |
27 |
8848 |
买入 |
| 09:34:21 |
5.5 |
22 |
8870 |
买入 |
| 09:34:24 |
5.5 |
139 |
9009 |
买入 |
| 09:34:27 |
5.5 |
4 |
9013 |
买入 |
| 09:34:36 |
5.5 |
1 |
9014 |
买入 |
| 09:34:39 |
5.5 |
40 |
9054 |
买入 |
| 09:34:42 |
5.5 |
51 |
9105 |
买入 |
| 09:34:45 |
5.5 |
5 |
9110 |
买入 |
| 09:34:48 |
5.5 |
35 |
9145 |
买入 |
| 09:34:51 |
5.5 |
13 |
9158 |
买入 |
| 09:34:54 |
5.5 |
51 |
9209 |
买入 |
| 09:34:57 |
5.51 |
91 |
9300 |
买入 |
| 09:35:00 |
5.5 |
70 |
9370 |
卖出 |
| 09:35:03 |
5.51 |
49 |
9419 |
买入 |
| 09:35:06 |
5.5 |
87 |
9506 |
卖出 |
| 09:35:09 |
5.5 |
23 |
9529 |
卖出 |
| 09:35:12 |
5.5 |
31 |
9560 |
买入 |
| 09:35:15 |
5.5 |
22 |
9582 |
买入 |
| 09:35:18 |
5.5 |
21 |
9603 |
卖出 |
| 09:35:21 |
5.5 |
23 |
9626 |
卖出 |
| 09:35:27 |
5.51 |
115 |
9741 |
买入 |
| 09:35:30 |
5.51 |
14 |
9755 |
买入 |
| 09:35:36 |
5.5 |
219 |
9974 |
卖出 |
| 09:35:39 |
5.51 |
17 |
9991 |
买入 |
| 09:35:42 |
5.52 |
11 |
10002 |
买入 |
| 09:35:45 |
5.52 |
33 |
10035 |
买入 |
| 09:35:48 |
5.52 |
240 |
10275 |
买入 |
| 09:35:51 |
5.53 |
15 |
10290 |
买入 |
| 09:35:54 |
5.53 |
139 |
10429 |
买入 |
| 09:35:57 |
5.53 |
18 |
10447 |
买入 |
| 09:36:00 |
5.53 |
2 |
10449 |
买入 |
| 09:36:03 |
5.52 |
153 |
10602 |
卖出 |
| 09:36:06 |
5.53 |
161 |
10763 |
买入 |
| 09:36:09 |
5.53 |
23 |
10786 |
买入 |
| 09:36:12 |
5.52 |
37 |
10823 |
卖出 |
| 09:36:15 |
5.53 |
1 |
10824 |
买入 |
| 09:36:18 |
5.53 |
219 |
11043 |
买入 |
| 09:36:21 |
5.53 |
78 |
11121 |
买入 |
| 09:36:24 |
5.54 |
13 |
11134 |
买入 |
| 09:36:27 |
5.53 |
2 |
11136 |
卖出 |
| 09:36:33 |
5.53 |
1 |
11137 |
卖出 |
| 09:36:36 |
5.53 |
41 |
11178 |
卖出 |
| 09:36:39 |
5.54 |
33 |
11211 |
买入 |
| 09:36:42 |
5.54 |
1 |
11212 |
买入 |
| 09:36:45 |
5.53 |
3 |
11215 |
卖出 |
| 09:36:48 |
5.53 |
65 |
11280 |
卖出 |
| 09:36:51 |
5.53 |
40 |
11320 |
卖出 |
| 09:36:54 |
5.53 |
36 |
11356 |
买入 |
| 09:36:57 |
5.54 |
8 |
11364 |
买入 |
| 09:37:00 |
5.53 |
80 |
11444 |
卖出 |
| 09:37:03 |
5.54 |
18 |
11462 |
买入 |
| 09:37:06 |
5.54 |
51 |
11513 |
买入 |
| 09:37:09 |
5.54 |
86 |
11599 |
买入 |
| 09:37:12 |
5.55 |
43 |
11642 |
买入 |
| 09:37:15 |
5.56 |
202 |
11844 |
买入 |
| 09:37:18 |
5.56 |
63 |
11907 |
买入 |
| 09:37:21 |
5.56 |
6 |
11913 |
买入 |
| 09:37:24 |
5.55 |
145 |
12058 |
卖出 |
| 09:37:27 |
5.55 |
60 |
12118 |
买入 |
| 09:37:30 |
5.55 |
46 |
12164 |
买入 |
| 09:37:33 |
5.56 |
22 |
12186 |
买入 |
| 09:37:36 |
5.55 |
1 |
12187 |
卖出 |
| 09:37:39 |
5.55 |
1 |
12188 |
卖出 |
| 09:37:45 |
5.55 |
6 |
12194 |
卖出 |
| 09:37:51 |
5.55 |
5 |
12199 |
卖出 |
| 09:37:54 |
5.55 |
83 |
12282 |
卖出 |
| 09:37:57 |
5.55 |
8 |
12290 |
卖出 |
| 09:38:00 |
5.55 |
2 |
12292 |
买入 |
| 09:38:03 |
5.55 |
6 |
12298 |
买入 |
| 09:38:06 |
5.54 |
10 |
12308 |
卖出 |
| 09:38:09 |
5.56 |
544 |
12852 |
买入 |
| 09:38:12 |
5.55 |
11 |
12863 |
卖出 |
| 09:38:15 |
5.54 |
12 |
12875 |
卖出 |
| 09:38:18 |
5.55 |
4 |
12879 |
买入 |
| 09:38:21 |
5.55 |
32 |
12911 |
买入 |
| 09:38:24 |
5.55 |
15 |
12926 |
买入 |
| 09:38:27 |
5.55 |
12 |
12938 |
买入 |
| 09:38:30 |
5.55 |
31 |
12969 |
卖出 |
| 09:38:33 |
5.55 |
5 |
12974 |
卖出 |
| 09:38:36 |
5.55 |
4 |
12978 |
买入 |
| 09:38:39 |
5.55 |
22 |
13000 |
买入 |
| 09:38:42 |
5.55 |
11 |
13011 |
买入 |
| 09:38:45 |
5.55 |
220 |
13231 |
买入 |
| 09:38:48 |
5.56 |
5 |
13236 |
买入 |
| 09:38:54 |
5.55 |
14 |
13250 |
卖出 |
| 09:38:57 |
5.55 |
2 |
13252 |
买入 |
| 09:39:00 |
5.55 |
2 |
13254 |
买入 |
| 09:39:03 |
5.55 |
2 |
13256 |
买入 |
| 09:39:06 |
5.54 |
2 |
13258 |
卖出 |
| 09:39:09 |
5.54 |
3 |
13261 |
卖出 |
| 09:39:12 |
5.54 |
10 |
13271 |
卖出 |
| 09:39:15 |
5.54 |
21 |
13292 |
卖出 |
| 09:39:18 |
5.54 |
149 |
13441 |
卖出 |
| 09:39:21 |
5.55 |
129 |
13570 |
买入 |
| 09:39:24 |
5.55 |
2 |
13572 |
买入 |
| 09:39:27 |
5.55 |
11 |
13583 |
买入 |
| 09:39:36 |
5.54 |
73 |
13656 |
卖出 |
| 09:39:39 |
5.55 |
2 |
13658 |
买入 |
| 09:39:48 |
5.55 |
21 |
13679 |
买入 |
| 09:39:51 |
5.55 |
11 |
13690 |
买入 |
| 09:39:54 |
5.54 |
22 |
13712 |
卖出 |
| 09:40:00 |
5.54 |
11 |
13723 |
买入 |
| 09:40:03 |
5.54 |
303 |
14026 |
卖出 |
| 09:40:06 |
5.53 |
537 |
14563 |
卖出 |
| 09:40:09 |
5.52 |
69 |
14632 |
卖出 |
| 09:40:12 |
5.53 |
23 |
14655 |
买入 |
| 09:40:15 |
5.52 |
5 |
14660 |
卖出 |
| 09:40:18 |
5.52 |
53 |
14713 |
卖出 |
| 09:40:21 |
5.52 |
22 |
14735 |
买入 |
| 09:40:24 |
5.52 |
112 |
14847 |
买入 |
| 09:40:27 |
5.53 |
97 |
14944 |
买入 |
| 09:40:30 |
5.53 |
79 |
15023 |
买入 |
| 09:40:33 |
5.53 |
3 |
15026 |
买入 |
| 09:40:36 |
5.53 |
17 |
15043 |
买入 |
| 09:40:39 |
5.53 |
28 |
15071 |
买入 |
| 09:40:42 |
5.52 |
3 |
15074 |
卖出 |
| 09:40:45 |
5.52 |
1 |
15075 |
买入 |
| 09:40:48 |
5.52 |
12 |
15087 |
买入 |
| 09:40:51 |
5.53 |
1 |
15088 |
买入 |
| 09:40:57 |
5.52 |
2 |
15090 |
卖出 |
| 09:41:00 |
5.52 |
5 |
15095 |
卖出 |
| 09:41:03 |
5.52 |
35 |
15130 |
买入 |
| 09:41:06 |
5.52 |
33 |
15163 |
买入 |
| 09:41:09 |
5.51 |
193 |
15356 |
卖出 |
| 09:41:12 |
5.51 |
8 |
15364 |
买入 |
| 09:41:15 |
5.51 |
3 |
15367 |
买入 |
| 09:41:18 |
5.51 |
7 |
15374 |
买入 |
| 09:41:21 |
5.51 |
94 |
15468 |
买入 |
| 09:41:24 |
5.52 |
2 |
15470 |
买入 |
| 09:41:27 |
5.52 |
3 |
15473 |
买入 |
| 09:41:30 |
5.52 |
74 |
15547 |
买入 |
| 09:41:33 |
5.53 |
5 |
15552 |
买入 |
| 09:41:36 |
5.52 |
5 |
15557 |
卖出 |
| 09:41:39 |
5.52 |
52 |
15609 |
卖出 |
| 09:41:42 |
5.52 |
99 |
15708 |
卖出 |
| 09:41:45 |
5.52 |
3 |
15711 |
买入 |
| 09:41:51 |
5.51 |
17 |
15728 |
卖出 |
| 09:41:54 |
5.53 |
5 |
15733 |
买入 |
| 09:41:57 |
5.53 |
9 |
15742 |
买入 |
| 09:42:00 |
5.52 |
107 |
15849 |
买入 |
| 09:42:03 |
5.53 |
44 |
15893 |
买入 |
| 09:42:06 |
5.53 |
4 |
15897 |
买入 |
| 09:42:09 |
5.52 |
24 |
15921 |
卖出 |
| 09:42:12 |
5.53 |
83 |
16004 |
买入 |
| 09:42:15 |
5.53 |
17 |
16021 |
买入 |
| 09:42:24 |
5.53 |
28 |
16049 |
买入 |
| 09:42:27 |
5.53 |
123 |
16172 |
买入 |
| 09:42:30 |
5.53 |
15 |
16187 |
买入 |
| 09:42:33 |
5.52 |
41 |
16228 |
卖出 |
| 09:42:36 |
5.51 |
339 |
16567 |
卖出 |
| 09:42:39 |
5.51 |
105 |
16672 |
买入 |
| 09:42:42 |
5.52 |
30 |
16702 |
买入 |
| 09:42:45 |
5.52 |
13 |
16715 |
买入 |
| 09:42:54 |
5.52 |
11 |
16726 |
买入 |
| 09:42:57 |
5.52 |
22 |
16748 |
买入 |
| 09:43:00 |
5.52 |
7 |
16755 |
买入 |
| 09:43:03 |
5.52 |
118 |
16873 |
买入 |
| 09:43:06 |
5.51 |
64 |
16937 |
买入 |
| 09:43:09 |
5.51 |
35 |
16972 |
买入 |
| 09:43:12 |
5.5 |
2 |
16974 |
卖出 |
| 09:43:15 |
5.51 |
9 |
16983 |
买入 |
| 09:43:18 |
5.51 |
1 |
16984 |
买入 |
| 09:43:21 |
5.52 |
45 |
17029 |
买入 |
| 09:43:24 |
5.52 |
41 |
17070 |
买入 |
| 09:43:27 |
5.52 |
36 |
17106 |
买入 |
| 09:43:30 |
5.52 |
98 |
17204 |
买入 |
| 09:43:33 |
5.51 |
15 |
17219 |
卖出 |
| 09:43:36 |
5.52 |
8 |
17227 |
买入 |
| 09:43:39 |
5.51 |
6 |
17233 |
卖出 |
| 09:43:42 |
5.5 |
12 |
17245 |
卖出 |
| 09:43:45 |
5.51 |
8 |
17253 |
买入 |
| 09:43:48 |
5.51 |
1 |
17254 |
买入 |
| 09:43:51 |
5.52 |
450 |
17704 |
买入 |
| 09:43:54 |
5.52 |
81 |
17785 |
买入 |
| 09:43:57 |
5.53 |
105 |
17890 |
买入 |
| 09:44:00 |
5.51 |
102 |
17992 |
卖出 |
| 09:44:03 |
5.53 |
8 |
18000 |
买入 |
| 09:44:06 |
5.53 |
5 |
18005 |
买入 |
| 09:44:09 |
5.52 |
1 |
18006 |
卖出 |
| 09:44:15 |
5.53 |
5 |
18011 |
买入 |
| 09:44:18 |
5.52 |
10 |
18021 |
买入 |
| 09:44:21 |
5.52 |
16 |
18037 |
卖出 |
| 09:44:24 |
5.52 |
20 |
18057 |
买入 |
| 09:44:27 |
5.52 |
1 |
18058 |
买入 |
| 09:44:30 |
5.52 |
11 |
18069 |
买入 |
| 09:44:36 |
5.52 |
7 |
18076 |
买入 |
| 09:44:39 |
5.52 |
15 |
18091 |
买入 |
| 09:44:42 |
5.52 |
18 |
18109 |
卖出 |
| 09:44:45 |
5.53 |
209 |
18318 |
买入 |
| 09:44:48 |
5.53 |
67 |
18385 |
买入 |
| 09:44:51 |
5.53 |
59 |
18444 |
卖出 |
| 09:44:54 |
5.54 |
16 |
18460 |
买入 |
| 09:44:57 |
5.53 |
2 |
18462 |
卖出 |
| 09:45:00 |
5.53 |
1 |
18463 |
卖出 |
| 09:45:03 |
5.53 |
24 |
18487 |
卖出 |
| 09:45:18 |
5.53 |
2 |
18489 |
买入 |
| 09:45:21 |
5.52 |
5 |
18494 |
卖出 |
| 09:45:24 |
5.52 |
1 |
18495 |
卖出 |
| 09:45:27 |
5.52 |
1 |
18496 |
卖出 |
| 09:45:33 |
5.53 |
6 |
18502 |
买入 |
| 09:45:36 |
5.53 |
11 |
18513 |
买入 |
| 09:45:39 |
5.53 |
3 |
18516 |
买入 |
| 09:45:51 |
5.52 |
4 |
18520 |
卖出 |