华锋股份[002806]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.42 |
109 |
109 |
集合竞价 |
| 09:15:09 |
10.85 |
232 |
232 |
集合竞价 |
| 09:15:36 |
10.85 |
232 |
232 |
集合竞价 |
| 09:15:54 |
10.85 |
232 |
232 |
集合竞价 |
| 09:16:21 |
10.85 |
232 |
232 |
集合竞价 |
| 09:16:30 |
10.85 |
233 |
233 |
集合竞价 |
| 09:16:39 |
10.85 |
233 |
233 |
集合竞价 |
| 09:17:06 |
10.85 |
243 |
243 |
集合竞价 |
| 09:17:15 |
10.85 |
243 |
243 |
集合竞价 |
| 09:17:42 |
10.87 |
243 |
243 |
集合竞价 |
| 09:17:51 |
10.87 |
248 |
248 |
集合竞价 |
| 09:18:00 |
10.87 |
248 |
248 |
集合竞价 |
| 09:18:09 |
10.85 |
266 |
266 |
集合竞价 |
| 09:18:18 |
10.85 |
266 |
266 |
集合竞价 |
| 09:18:27 |
10.86 |
266 |
266 |
集合竞价 |
| 09:18:36 |
10.96 |
213 |
213 |
集合竞价 |
| 09:18:45 |
10.95 |
213 |
213 |
集合竞价 |
| 09:19:12 |
10.9 |
228 |
228 |
集合竞价 |
| 09:19:39 |
10.85 |
322 |
322 |
集合竞价 |
| 09:19:48 |
10.85 |
322 |
322 |
集合竞价 |
| 09:19:57 |
10.85 |
322 |
322 |
集合竞价 |
| 09:20:18 |
10.85 |
322 |
322 |
集合竞价 |
| 09:20:27 |
10.85 |
324 |
324 |
集合竞价 |
| 09:20:54 |
10.85 |
332 |
332 |
集合竞价 |
| 09:21:03 |
10.85 |
332 |
332 |
集合竞价 |
| 09:21:21 |
10.85 |
332 |
332 |
集合竞价 |
| 09:21:30 |
10.85 |
339 |
339 |
集合竞价 |
| 09:21:39 |
10.86 |
339 |
339 |
集合竞价 |
| 09:22:06 |
10.86 |
339 |
339 |
集合竞价 |
| 09:22:15 |
10.86 |
344 |
344 |
集合竞价 |
| 09:22:33 |
10.86 |
351 |
351 |
集合竞价 |
| 09:22:42 |
10.86 |
351 |
351 |
集合竞价 |
| 09:22:51 |
10.86 |
351 |
351 |
集合竞价 |
| 09:23:00 |
10.87 |
355 |
355 |
集合竞价 |
| 09:23:09 |
10.86 |
423 |
423 |
集合竞价 |
| 09:23:18 |
10.86 |
423 |
423 |
集合竞价 |
| 09:23:27 |
10.86 |
424 |
424 |
集合竞价 |
| 09:23:36 |
10.86 |
425 |
425 |
集合竞价 |
| 09:23:45 |
10.86 |
475 |
475 |
集合竞价 |
| 09:23:54 |
10.86 |
491 |
491 |
集合竞价 |
| 09:24:03 |
10.86 |
538 |
538 |
集合竞价 |
| 09:24:12 |
10.86 |
559 |
559 |
集合竞价 |
| 09:24:21 |
10.86 |
600 |
600 |
集合竞价 |
| 09:24:30 |
10.86 |
819 |
819 |
集合竞价 |
| 09:24:39 |
10.86 |
886 |
886 |
集合竞价 |
| 09:24:48 |
10.86 |
893 |
893 |
集合竞价 |
| 09:24:57 |
10.84 |
1172 |
1172 |
集合竞价 |
| 09:25:00 |
10.85 |
1411 |
2583 |
买入 |
| 09:30:00 |
10.74 |
992 |
3575 |
卖出 |
| 09:30:03 |
10.79 |
755 |
4330 |
买入 |
| 09:30:06 |
10.8 |
282 |
4612 |
买入 |
| 09:30:09 |
10.79 |
105 |
4717 |
卖出 |
| 09:30:12 |
10.8 |
28 |
4745 |
买入 |
| 09:30:15 |
10.81 |
83 |
4828 |
买入 |
| 09:30:18 |
10.8 |
717 |
5545 |
卖出 |
| 09:30:21 |
10.85 |
295 |
5840 |
买入 |
| 09:30:24 |
10.8 |
349 |
6189 |
卖出 |
| 09:30:27 |
10.83 |
236 |
6425 |
卖出 |
| 09:30:30 |
10.86 |
8 |
6433 |
买入 |
| 09:30:33 |
10.83 |
10 |
6443 |
卖出 |
| 09:30:36 |
10.83 |
207 |
6650 |
卖出 |
| 09:30:39 |
10.9 |
50 |
6700 |
买入 |
| 09:30:42 |
10.88 |
21 |
6721 |
卖出 |
| 09:30:45 |
10.97 |
2 |
6723 |
买入 |
| 09:30:48 |
10.9 |
43 |
6766 |
卖出 |
| 09:30:51 |
10.88 |
82 |
6848 |
卖出 |
| 09:30:54 |
10.92 |
104 |
6952 |
买入 |
| 09:30:57 |
10.94 |
39 |
6991 |
买入 |
| 09:31:00 |
10.99 |
237 |
7228 |
买入 |
| 09:31:03 |
11 |
37 |
7265 |
买入 |
| 09:31:06 |
10.92 |
79 |
7344 |
卖出 |
| 09:31:09 |
11 |
14 |
7358 |
卖出 |
| 09:31:12 |
11.02 |
15 |
7373 |
买入 |
| 09:31:15 |
11.08 |
12 |
7385 |
买入 |
| 09:31:18 |
11.08 |
186 |
7571 |
买入 |
| 09:31:21 |
11.11 |
23 |
7594 |
买入 |
| 09:31:24 |
11.1 |
45 |
7639 |
卖出 |
| 09:31:27 |
11.1 |
104 |
7743 |
卖出 |
| 09:31:30 |
11.02 |
86 |
7829 |
卖出 |
| 09:31:33 |
11.09 |
26 |
7855 |
买入 |
| 09:31:36 |
11.09 |
8 |
7863 |
买入 |
| 09:31:39 |
11.05 |
40 |
7903 |
卖出 |
| 09:31:42 |
11.06 |
132 |
8035 |
买入 |
| 09:31:45 |
11.05 |
61 |
8096 |
买入 |
| 09:31:48 |
11.06 |
13 |
8109 |
买入 |
| 09:31:51 |
11 |
11 |
8120 |
卖出 |
| 09:31:54 |
11 |
24 |
8144 |
卖出 |
| 09:31:57 |
11 |
35 |
8179 |
买入 |
| 09:32:03 |
10.99 |
21 |
8200 |
卖出 |
| 09:32:06 |
11 |
182 |
8382 |
买入 |
| 09:32:09 |
10.95 |
227 |
8609 |
卖出 |
| 09:32:12 |
11 |
37 |
8646 |
买入 |
| 09:32:15 |
10.98 |
38 |
8684 |
卖出 |
| 09:32:18 |
11.01 |
142 |
8826 |
买入 |
| 09:32:21 |
11 |
13 |
8839 |
卖出 |
| 09:32:24 |
11 |
22 |
8861 |
卖出 |
| 09:32:27 |
11 |
7 |
8868 |
买入 |
| 09:32:30 |
10.99 |
5 |
8873 |
买入 |
| 09:32:33 |
11 |
8 |
8881 |
买入 |
| 09:32:36 |
10.99 |
109 |
8990 |
买入 |
| 09:32:39 |
10.99 |
39 |
9029 |
买入 |
| 09:32:42 |
10.97 |
113 |
9142 |
买入 |
| 09:32:45 |
11 |
33 |
9175 |
买入 |
| 09:32:48 |
11 |
22 |
9197 |
买入 |
| 09:32:51 |
10.97 |
6 |
9203 |
卖出 |
| 09:32:54 |
10.99 |
130 |
9333 |
买入 |
| 09:32:57 |
10.97 |
10 |
9343 |
买入 |
| 09:33:00 |
10.94 |
123 |
9466 |
卖出 |
| 09:33:03 |
10.93 |
13 |
9479 |
卖出 |
| 09:33:06 |
10.94 |
2 |
9481 |
买入 |
| 09:33:09 |
10.93 |
30 |
9511 |
卖出 |
| 09:33:12 |
10.93 |
116 |
9627 |
卖出 |
| 09:33:15 |
10.93 |
153 |
9780 |
卖出 |
| 09:33:18 |
10.93 |
164 |
9944 |
买入 |
| 09:33:21 |
10.9 |
42 |
9986 |
卖出 |
| 09:33:24 |
10.9 |
55 |
10041 |
卖出 |
| 09:33:27 |
10.88 |
167 |
10208 |
卖出 |
| 09:33:30 |
10.91 |
8 |
10216 |
买入 |
| 09:33:33 |
10.93 |
25 |
10241 |
买入 |
| 09:33:36 |
10.92 |
25 |
10266 |
卖出 |
| 09:33:39 |
10.9 |
56 |
10322 |
卖出 |
| 09:33:45 |
10.9 |
92 |
10414 |
卖出 |
| 09:33:48 |
10.91 |
30 |
10444 |
买入 |
| 09:33:51 |
10.9 |
117 |
10561 |
买入 |
| 09:33:54 |
10.89 |
109 |
10670 |
卖出 |
| 09:33:57 |
10.9 |
21 |
10691 |
买入 |
| 09:34:00 |
10.9 |
79 |
10770 |
卖出 |
| 09:34:03 |
10.89 |
73 |
10843 |
卖出 |
| 09:34:06 |
10.9 |
82 |
10925 |
买入 |
| 09:34:09 |
10.88 |
64 |
10989 |
卖出 |
| 09:34:12 |
10.88 |
7 |
10996 |
卖出 |
| 09:34:15 |
10.9 |
84 |
11080 |
买入 |
| 09:34:18 |
10.88 |
99 |
11179 |
卖出 |
| 09:34:21 |
10.89 |
2 |
11181 |
买入 |
| 09:34:24 |
10.89 |
97 |
11278 |
买入 |
| 09:34:30 |
10.89 |
6 |
11284 |
买入 |
| 09:34:33 |
10.89 |
71 |
11355 |
卖出 |
| 09:34:36 |
10.89 |
5 |
11360 |
卖出 |
| 09:34:39 |
10.9 |
39 |
11399 |
买入 |
| 09:34:42 |
10.9 |
18 |
11417 |
买入 |
| 09:34:48 |
10.91 |
113 |
11530 |
买入 |
| 09:34:51 |
10.9 |
22 |
11552 |
卖出 |
| 09:34:57 |
10.91 |
56 |
11608 |
卖出 |
| 09:35:00 |
10.93 |
29 |
11637 |
买入 |
| 09:35:03 |
10.93 |
1 |
11638 |
卖出 |
| 09:35:06 |
10.94 |
30 |
11668 |
买入 |
| 09:35:09 |
10.94 |
7 |
11675 |
买入 |
| 09:35:12 |
10.94 |
2 |
11677 |
买入 |
| 09:35:15 |
10.96 |
77 |
11754 |
买入 |
| 09:35:21 |
10.98 |
11 |
11765 |
买入 |
| 09:35:24 |
10.98 |
72 |
11837 |
买入 |
| 09:35:30 |
10.98 |
3 |
11840 |
卖出 |
| 09:35:33 |
10.98 |
21 |
11861 |
卖出 |
| 09:35:36 |
10.98 |
13 |
11874 |
卖出 |
| 09:35:39 |
10.98 |
19 |
11893 |
卖出 |
| 09:35:42 |
10.99 |
29 |
11922 |
买入 |
| 09:35:45 |
10.99 |
115 |
12037 |
买入 |
| 09:35:48 |
11 |
75 |
12112 |
买入 |
| 09:35:57 |
11 |
32 |
12144 |
卖出 |
| 09:36:00 |
11.04 |
35 |
12179 |
买入 |
| 09:36:06 |
11.04 |
43 |
12222 |
买入 |
| 09:36:09 |
11.04 |
11 |
12233 |
卖出 |
| 09:36:12 |
11.04 |
33 |
12266 |
买入 |
| 09:36:15 |
11.04 |
17 |
12283 |
卖出 |
| 09:36:18 |
11.05 |
8 |
12291 |
买入 |
| 09:36:21 |
11.05 |
66 |
12357 |
买入 |
| 09:36:24 |
11.06 |
10 |
12367 |
买入 |
| 09:36:27 |
11.08 |
30 |
12397 |
买入 |
| 09:36:30 |
11.06 |
12 |
12409 |
卖出 |
| 09:36:33 |
11.05 |
36 |
12445 |
卖出 |
| 09:36:36 |
11.06 |
15 |
12460 |
买入 |
| 09:36:39 |
11.05 |
26 |
12486 |
卖出 |
| 09:36:42 |
11.06 |
29 |
12515 |
买入 |
| 09:36:45 |
11.04 |
18 |
12533 |
卖出 |
| 09:36:48 |
11.05 |
119 |
12652 |
买入 |
| 09:36:51 |
11.02 |
56 |
12708 |
卖出 |
| 09:36:54 |
11.07 |
104 |
12812 |
买入 |
| 09:36:57 |
11.02 |
83 |
12895 |
卖出 |
| 09:37:00 |
11.07 |
50 |
12945 |
买入 |
| 09:37:03 |
11.05 |
1 |
12946 |
买入 |
| 09:37:06 |
11.02 |
30 |
12976 |
卖出 |
| 09:37:12 |
11.04 |
14 |
12990 |
买入 |
| 09:37:15 |
11.05 |
136 |
13126 |
买入 |
| 09:37:18 |
11.05 |
47 |
13173 |
买入 |
| 09:37:21 |
11.06 |
72 |
13245 |
买入 |
| 09:37:24 |
11.02 |
20 |
13265 |
卖出 |
| 09:37:27 |
11.04 |
42 |
13307 |
买入 |
| 09:37:30 |
11.04 |
29 |
13336 |
买入 |
| 09:37:33 |
11.03 |
20 |
13356 |
卖出 |
| 09:37:36 |
11.02 |
24 |
13380 |
卖出 |
| 09:37:39 |
11.01 |
67 |
13447 |
卖出 |
| 09:37:42 |
11.02 |
6 |
13453 |
买入 |
| 09:37:48 |
11.01 |
89 |
13542 |
卖出 |
| 09:37:51 |
11.01 |
191 |
13733 |
买入 |
| 09:37:54 |
11.01 |
14 |
13747 |
买入 |
| 09:37:57 |
10.99 |
89 |
13836 |
卖出 |
| 09:38:00 |
10.99 |
8 |
13844 |
买入 |
| 09:38:03 |
10.98 |
40 |
13884 |
卖出 |
| 09:38:06 |
10.99 |
71 |
13955 |
买入 |
| 09:38:12 |
10.97 |
111 |
14066 |
卖出 |
| 09:38:18 |
10.97 |
9 |
14075 |
买入 |
| 09:38:21 |
10.96 |
74 |
14149 |
卖出 |
| 09:38:24 |
10.97 |
10 |
14159 |
买入 |
| 09:38:27 |
10.97 |
2 |
14161 |
买入 |
| 09:38:30 |
10.96 |
13 |
14174 |
卖出 |
| 09:38:33 |
10.96 |
16 |
14190 |
卖出 |
| 09:38:36 |
10.97 |
12 |
14202 |
买入 |
| 09:38:39 |
10.96 |
190 |
14392 |
卖出 |
| 09:38:42 |
10.97 |
40 |
14432 |
买入 |
| 09:38:45 |
10.97 |
12 |
14444 |
买入 |
| 09:38:51 |
10.98 |
61 |
14505 |
买入 |
| 09:38:57 |
10.97 |
9 |
14514 |
卖出 |
| 09:39:00 |
10.99 |
61 |
14575 |
买入 |
| 09:39:03 |
10.99 |
10 |
14585 |
卖出 |
| 09:39:09 |
11 |
50 |
14635 |
买入 |
| 09:39:12 |
10.99 |
31 |
14666 |
卖出 |
| 09:39:15 |
11 |
42 |
14708 |
买入 |
| 09:39:18 |
11 |
1 |
14709 |
买入 |
| 09:39:21 |
11 |
17 |
14726 |
买入 |
| 09:39:24 |
11 |
22 |
14748 |
卖出 |
| 09:39:27 |
11 |
22 |
14770 |
卖出 |
| 09:39:30 |
11 |
6 |
14776 |
买入 |
| 09:39:33 |
11 |
7 |
14783 |
卖出 |
| 09:39:36 |
11 |
9 |
14792 |
卖出 |
| 09:39:42 |
11.02 |
100 |
14892 |
买入 |
| 09:39:54 |
11.02 |
49 |
14941 |
买入 |
| 09:39:57 |
11.02 |
5 |
14946 |
买入 |
| 09:40:00 |
11.01 |
1 |
14947 |
卖出 |
| 09:40:03 |
11 |
15 |
14962 |
卖出 |
| 09:40:06 |
11 |
28 |
14990 |
卖出 |
| 09:40:09 |
11.01 |
188 |
15178 |
买入 |
| 09:40:15 |
11.01 |
42 |
15220 |
买入 |
| 09:40:18 |
11.01 |
3 |
15223 |
买入 |
| 09:40:21 |
11 |
3 |
15226 |
买入 |
| 09:40:24 |
10.97 |
54 |
15280 |
卖出 |
| 09:40:27 |
11 |
5 |
15285 |
买入 |
| 09:40:33 |
10.97 |
187 |
15472 |
卖出 |
| 09:40:39 |
10.96 |
13 |
15485 |
卖出 |
| 09:40:42 |
10.96 |
8 |
15493 |
卖出 |
| 09:40:45 |
10.96 |
7 |
15500 |
卖出 |
| 09:40:48 |
10.96 |
17 |
15517 |
卖出 |
| 09:40:51 |
10.95 |
3 |
15520 |
卖出 |
| 09:40:54 |
10.95 |
126 |
15646 |
卖出 |
| 09:40:57 |
10.94 |
37 |
15683 |
卖出 |
| 09:41:00 |
10.93 |
34 |
15717 |
卖出 |
| 09:41:03 |
10.93 |
101 |
15818 |
卖出 |
| 09:41:06 |
10.93 |
2 |
15820 |
买入 |
| 09:41:09 |
10.92 |
2 |
15822 |
卖出 |
| 09:41:12 |
10.92 |
8 |
15830 |
买入 |
| 09:41:15 |
10.92 |
50 |
15880 |
买入 |
| 09:41:18 |
10.91 |
10 |
15890 |
卖出 |
| 09:41:21 |
10.9 |
29 |
15919 |
卖出 |
| 09:41:24 |
10.9 |
9 |
15928 |
卖出 |
| 09:41:27 |
10.9 |
93 |
16021 |
卖出 |
| 09:41:33 |
10.89 |
28 |
16049 |
卖出 |
| 09:41:36 |
10.89 |
4 |
16053 |
卖出 |
| 09:41:39 |
10.89 |
9 |
16062 |
买入 |
| 09:41:42 |
10.88 |
86 |
16148 |
卖出 |
| 09:41:45 |
10.88 |
33 |
16181 |
卖出 |
| 09:41:51 |
10.87 |
24 |
16205 |
卖出 |
| 09:41:54 |
10.86 |
11 |
16216 |
卖出 |
| 09:41:57 |
10.87 |
12 |
16228 |
买入 |
| 09:42:00 |
10.86 |
47 |
16275 |
卖出 |
| 09:42:03 |
10.87 |
80 |
16355 |
买入 |
| 09:42:06 |
10.87 |
67 |
16422 |
买入 |
| 09:42:09 |
10.86 |
108 |
16530 |
卖出 |
| 09:42:12 |
10.87 |
2 |
16532 |
买入 |
| 09:42:15 |
10.86 |
23 |
16555 |
卖出 |
| 09:42:18 |
10.87 |
44 |
16599 |
买入 |
| 09:42:21 |
10.87 |
50 |
16649 |
买入 |
| 09:42:24 |
10.88 |
41 |
16690 |
买入 |
| 09:42:27 |
10.87 |
192 |
16882 |
卖出 |
| 09:42:30 |
10.87 |
70 |
16952 |
买入 |
| 09:42:33 |
10.87 |
16 |
16968 |
买入 |
| 09:42:36 |
10.87 |
29 |
16997 |
买入 |
| 09:42:39 |
10.86 |
118 |
17115 |
卖出 |
| 09:42:42 |
10.86 |
61 |
17176 |
卖出 |
| 09:42:45 |
10.86 |
90 |
17266 |
买入 |
| 09:42:48 |
10.86 |
8 |
17274 |
买入 |
| 09:42:51 |
10.85 |
127 |
17401 |
卖出 |
| 09:42:54 |
10.82 |
65 |
17466 |
卖出 |
| 09:43:00 |
10.82 |
45 |
17511 |
买入 |
| 09:43:03 |
10.81 |
63 |
17574 |
卖出 |
| 09:43:06 |
10.8 |
791 |
18365 |
卖出 |
| 09:43:09 |
10.82 |
274 |
18639 |
买入 |
| 09:43:12 |
10.83 |
81 |
18720 |
买入 |
| 09:43:15 |
10.81 |
29 |
18749 |
卖出 |
| 09:43:18 |
10.82 |
15 |
18764 |
买入 |
| 09:43:24 |
10.83 |
70 |
18834 |
买入 |
| 09:43:27 |
10.83 |
10 |
18844 |
卖出 |
| 09:43:30 |
10.83 |
76 |
18920 |
卖出 |
| 09:43:33 |
10.83 |
4 |
18924 |
卖出 |
| 09:43:36 |
10.81 |
115 |
19039 |
卖出 |
| 09:43:39 |
10.83 |
6 |
19045 |
买入 |
| 09:43:42 |
10.79 |
96 |
19141 |
卖出 |
| 09:43:45 |
10.8 |
48 |
19189 |
卖出 |
| 09:43:48 |
10.81 |
16 |
19205 |
买入 |
| 09:43:51 |
10.8 |
71 |
19276 |
卖出 |
| 09:43:54 |
10.8 |
5 |
19281 |
卖出 |
| 09:43:57 |
10.79 |
44 |
19325 |
卖出 |