华力创通[300045]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.86 |
34 |
34 |
集合竞价 |
| 09:15:09 |
6.93 |
39 |
39 |
集合竞价 |
| 09:15:54 |
7 |
39 |
39 |
集合竞价 |
| 09:16:39 |
7.01 |
39 |
39 |
集合竞价 |
| 09:19:57 |
7.01 |
39 |
39 |
集合竞价 |
| 09:20:36 |
7.01 |
39 |
39 |
集合竞价 |
| 09:22:15 |
7.01 |
39 |
39 |
集合竞价 |
| 09:22:42 |
7.01 |
39 |
39 |
集合竞价 |
| 09:23:09 |
7.01 |
39 |
39 |
集合竞价 |
| 09:23:18 |
7.01 |
126 |
126 |
集合竞价 |
| 09:23:27 |
7.01 |
126 |
126 |
集合竞价 |
| 09:23:36 |
7.01 |
136 |
136 |
集合竞价 |
| 09:23:54 |
7.01 |
138 |
138 |
集合竞价 |
| 09:24:12 |
7.01 |
138 |
138 |
集合竞价 |
| 09:24:30 |
7.01 |
145 |
145 |
集合竞价 |
| 09:24:57 |
7.01 |
239 |
239 |
集合竞价 |
| 09:25:00 |
7.01 |
284 |
523 |
买入 |
| 09:30:00 |
7.01 |
366 |
889 |
买入 |
| 09:30:03 |
7.03 |
43 |
932 |
买入 |
| 09:30:06 |
7.06 |
182 |
1114 |
买入 |
| 09:30:12 |
7.05 |
48 |
1162 |
买入 |
| 09:30:15 |
7.06 |
11 |
1173 |
买入 |
| 09:30:18 |
7.05 |
1 |
1174 |
卖出 |
| 09:30:24 |
7.05 |
9 |
1183 |
卖出 |
| 09:30:27 |
7.06 |
53 |
1236 |
买入 |
| 09:30:30 |
7.06 |
8 |
1244 |
卖出 |
| 09:30:33 |
7.04 |
17 |
1261 |
卖出 |
| 09:30:36 |
7.03 |
31 |
1292 |
卖出 |
| 09:30:39 |
7.01 |
88 |
1380 |
卖出 |
| 09:30:42 |
7.01 |
154 |
1534 |
卖出 |
| 09:30:45 |
7.02 |
14 |
1548 |
买入 |
| 09:30:48 |
7.03 |
49 |
1597 |
买入 |
| 09:30:51 |
7.03 |
3 |
1600 |
买入 |
| 09:30:54 |
7.03 |
50 |
1650 |
买入 |
| 09:30:57 |
7.03 |
44 |
1694 |
买入 |
| 09:31:00 |
7.02 |
10 |
1704 |
卖出 |
| 09:31:03 |
7.03 |
26 |
1730 |
买入 |
| 09:31:06 |
7.04 |
10 |
1740 |
买入 |
| 09:31:09 |
7.04 |
16 |
1756 |
买入 |
| 09:31:12 |
7.05 |
14 |
1770 |
买入 |
| 09:31:15 |
7.05 |
2 |
1772 |
买入 |
| 09:31:18 |
7.05 |
5 |
1777 |
卖出 |
| 09:31:21 |
7.06 |
9 |
1786 |
卖出 |
| 09:31:24 |
7.06 |
26 |
1812 |
卖出 |
| 09:31:27 |
7.04 |
10 |
1822 |
卖出 |
| 09:31:30 |
7.04 |
25 |
1847 |
买入 |
| 09:31:33 |
7.03 |
34 |
1881 |
卖出 |
| 09:31:36 |
7.04 |
29 |
1910 |
买入 |
| 09:31:39 |
7.03 |
17 |
1927 |
卖出 |
| 09:31:42 |
7.03 |
6 |
1933 |
卖出 |
| 09:31:45 |
7.04 |
32 |
1965 |
买入 |
| 09:31:48 |
7.03 |
22 |
1987 |
卖出 |
| 09:31:51 |
7.04 |
77 |
2064 |
卖出 |
| 09:31:54 |
7.04 |
39 |
2103 |
卖出 |
| 09:31:57 |
7.03 |
38 |
2141 |
卖出 |
| 09:32:00 |
7.03 |
25 |
2166 |
卖出 |
| 09:32:03 |
7.04 |
36 |
2202 |
买入 |
| 09:32:06 |
7.04 |
21 |
2223 |
买入 |
| 09:32:09 |
7.06 |
7 |
2230 |
买入 |
| 09:32:12 |
7.05 |
1 |
2231 |
卖出 |
| 09:32:15 |
7.05 |
24 |
2255 |
卖出 |
| 09:32:18 |
7.06 |
157 |
2412 |
买入 |
| 09:32:21 |
7.06 |
3 |
2415 |
买入 |
| 09:32:24 |
7.06 |
36 |
2451 |
买入 |
| 09:32:27 |
7.06 |
93 |
2544 |
买入 |
| 09:32:30 |
7.07 |
4 |
2548 |
买入 |
| 09:32:36 |
7.06 |
4 |
2552 |
卖出 |
| 09:32:39 |
7.07 |
8 |
2560 |
买入 |
| 09:32:45 |
7.06 |
2 |
2562 |
卖出 |
| 09:32:48 |
7.06 |
7 |
2569 |
卖出 |
| 09:32:51 |
7.07 |
29 |
2598 |
买入 |
| 09:32:54 |
7.06 |
105 |
2703 |
卖出 |
| 09:32:57 |
7.05 |
96 |
2799 |
卖出 |
| 09:33:00 |
7.05 |
213 |
3012 |
卖出 |
| 09:33:03 |
7.06 |
10 |
3022 |
买入 |
| 09:33:06 |
7.06 |
21 |
3043 |
买入 |
| 09:33:12 |
7.06 |
8 |
3051 |
买入 |
| 09:33:15 |
7.07 |
88 |
3139 |
买入 |
| 09:33:18 |
7.07 |
20 |
3159 |
买入 |
| 09:33:21 |
7.08 |
255 |
3414 |
买入 |
| 09:33:24 |
7.08 |
40 |
3454 |
买入 |
| 09:33:33 |
7.07 |
30 |
3484 |
卖出 |
| 09:33:36 |
7.07 |
24 |
3508 |
买入 |
| 09:33:39 |
7.07 |
23 |
3531 |
卖出 |
| 09:33:42 |
7.08 |
5 |
3536 |
买入 |
| 09:33:45 |
7.08 |
120 |
3656 |
买入 |
| 09:33:48 |
7.08 |
58 |
3714 |
买入 |
| 09:33:51 |
7.08 |
25 |
3739 |
卖出 |
| 09:33:54 |
7.08 |
10 |
3749 |
卖出 |
| 09:34:00 |
7.09 |
18 |
3767 |
买入 |
| 09:34:03 |
7.09 |
14 |
3781 |
买入 |
| 09:34:06 |
7.09 |
21 |
3802 |
卖出 |
| 09:34:09 |
7.09 |
9 |
3811 |
卖出 |
| 09:34:12 |
7.1 |
4 |
3815 |
买入 |
| 09:34:15 |
7.11 |
50 |
3865 |
买入 |
| 09:34:18 |
7.11 |
78 |
3943 |
买入 |
| 09:34:21 |
7.1 |
10 |
3953 |
卖出 |
| 09:34:24 |
7.1 |
35 |
3988 |
卖出 |
| 09:34:27 |
7.1 |
1 |
3989 |
买入 |
| 09:34:33 |
7.1 |
77 |
4066 |
买入 |
| 09:34:36 |
7.1 |
28 |
4094 |
买入 |
| 09:34:39 |
7.09 |
12 |
4106 |
卖出 |
| 09:34:42 |
7.1 |
12 |
4118 |
买入 |
| 09:34:51 |
7.1 |
11 |
4129 |
买入 |
| 09:34:54 |
7.09 |
57 |
4186 |
卖出 |
| 09:34:57 |
7.1 |
27 |
4213 |
买入 |
| 09:35:00 |
7.1 |
6 |
4219 |
买入 |
| 09:35:03 |
7.1 |
41 |
4260 |
卖出 |
| 09:35:06 |
7.11 |
6 |
4266 |
买入 |
| 09:35:09 |
7.1 |
16 |
4282 |
卖出 |
| 09:35:12 |
7.1 |
48 |
4330 |
卖出 |
| 09:35:15 |
7.09 |
1 |
4331 |
卖出 |
| 09:35:18 |
7.1 |
67 |
4398 |
买入 |
| 09:35:21 |
7.09 |
9 |
4407 |
卖出 |
| 09:35:24 |
7.1 |
54 |
4461 |
买入 |
| 09:35:27 |
7.08 |
2 |
4463 |
卖出 |
| 09:35:33 |
7.09 |
10 |
4473 |
买入 |
| 09:35:39 |
7.1 |
13 |
4486 |
买入 |
| 09:35:48 |
7.09 |
96 |
4582 |
卖出 |
| 09:35:51 |
7.11 |
105 |
4687 |
买入 |
| 09:35:54 |
7.11 |
4 |
4691 |
卖出 |
| 09:35:57 |
7.11 |
4 |
4695 |
买入 |
| 09:36:00 |
7.11 |
1 |
4696 |
买入 |
| 09:36:03 |
7.11 |
13 |
4709 |
买入 |
| 09:36:06 |
7.1 |
11 |
4720 |
卖出 |
| 09:36:09 |
7.1 |
120 |
4840 |
卖出 |
| 09:36:12 |
7.09 |
39 |
4879 |
卖出 |
| 09:36:15 |
7.09 |
55 |
4934 |
卖出 |
| 09:36:18 |
7.1 |
23 |
4957 |
买入 |
| 09:36:21 |
7.09 |
2 |
4959 |
卖出 |
| 09:36:24 |
7.09 |
75 |
5034 |
卖出 |
| 09:36:27 |
7.1 |
20 |
5054 |
卖出 |
| 09:36:30 |
7.1 |
19 |
5073 |
买入 |
| 09:36:33 |
7.13 |
26 |
5099 |
买入 |
| 09:36:45 |
7.11 |
2 |
5101 |
卖出 |
| 09:36:51 |
7.11 |
1 |
5102 |
卖出 |
| 09:36:57 |
7.1 |
2 |
5104 |
卖出 |
| 09:37:03 |
7.1 |
74 |
5178 |
卖出 |
| 09:37:06 |
7.1 |
24 |
5202 |
买入 |
| 09:37:09 |
7.12 |
99 |
5301 |
买入 |
| 09:37:12 |
7.12 |
59 |
5360 |
买入 |
| 09:37:15 |
7.1 |
71 |
5431 |
卖出 |
| 09:37:18 |
7.12 |
4 |
5435 |
买入 |
| 09:37:24 |
7.11 |
1 |
5436 |
卖出 |
| 09:37:27 |
7.11 |
10 |
5446 |
卖出 |
| 09:37:30 |
7.1 |
73 |
5519 |
卖出 |
| 09:37:36 |
7.12 |
4 |
5523 |
买入 |
| 09:37:39 |
7.1 |
23 |
5546 |
卖出 |
| 09:37:42 |
7.09 |
14 |
5560 |
卖出 |
| 09:37:45 |
7.09 |
12 |
5572 |
卖出 |
| 09:37:54 |
7.1 |
19 |
5591 |
买入 |
| 09:37:57 |
7.09 |
89 |
5680 |
卖出 |
| 09:38:00 |
7.09 |
9 |
5689 |
卖出 |
| 09:38:03 |
7.09 |
1 |
5690 |
卖出 |
| 09:38:06 |
7.1 |
121 |
5811 |
买入 |
| 09:38:09 |
7.1 |
9 |
5820 |
买入 |
| 09:38:12 |
7.1 |
9 |
5829 |
买入 |
| 09:38:18 |
7.12 |
267 |
6096 |
买入 |
| 09:38:21 |
7.12 |
7 |
6103 |
卖出 |
| 09:38:27 |
7.12 |
2 |
6105 |
卖出 |
| 09:38:36 |
7.12 |
152 |
6257 |
卖出 |
| 09:38:39 |
7.13 |
2 |
6259 |
买入 |
| 09:38:45 |
7.14 |
548 |
6807 |
买入 |
| 09:38:48 |
7.14 |
49 |
6856 |
买入 |
| 09:38:51 |
7.13 |
3 |
6859 |
卖出 |
| 09:38:54 |
7.15 |
422 |
7281 |
买入 |
| 09:38:57 |
7.15 |
47 |
7328 |
买入 |
| 09:39:00 |
7.15 |
277 |
7605 |
买入 |
| 09:39:03 |
7.15 |
43 |
7648 |
卖出 |
| 09:39:06 |
7.15 |
29 |
7677 |
卖出 |
| 09:39:09 |
7.15 |
23 |
7700 |
卖出 |
| 09:39:12 |
7.14 |
7 |
7707 |
卖出 |
| 09:39:15 |
7.14 |
4 |
7711 |
卖出 |
| 09:39:18 |
7.14 |
37 |
7748 |
卖出 |
| 09:39:24 |
7.13 |
24 |
7772 |
卖出 |
| 09:39:27 |
7.13 |
14 |
7786 |
卖出 |
| 09:39:30 |
7.14 |
28 |
7814 |
买入 |
| 09:39:33 |
7.14 |
6 |
7820 |
买入 |
| 09:39:36 |
7.14 |
1 |
7821 |
买入 |
| 09:39:39 |
7.14 |
5 |
7826 |
卖出 |
| 09:39:42 |
7.13 |
7 |
7833 |
卖出 |
| 09:39:45 |
7.13 |
20 |
7853 |
卖出 |
| 09:39:48 |
7.13 |
4 |
7857 |
卖出 |
| 09:39:51 |
7.12 |
20 |
7877 |
卖出 |
| 09:39:54 |
7.14 |
34 |
7911 |
买入 |
| 09:39:57 |
7.12 |
9 |
7920 |
卖出 |
| 09:40:00 |
7.12 |
15 |
7935 |
卖出 |
| 09:40:03 |
7.12 |
29 |
7964 |
卖出 |
| 09:40:06 |
7.1 |
51 |
8015 |
卖出 |
| 09:40:09 |
7.1 |
3 |
8018 |
卖出 |
| 09:40:15 |
7.1 |
50 |
8068 |
卖出 |
| 09:40:21 |
7.1 |
6 |
8074 |
卖出 |
| 09:40:24 |
7.1 |
24 |
8098 |
卖出 |
| 09:40:27 |
7.1 |
7 |
8105 |
卖出 |
| 09:40:30 |
7.11 |
1 |
8106 |
买入 |
| 09:40:33 |
7.12 |
34 |
8140 |
买入 |
| 09:40:36 |
7.13 |
13 |
8153 |
买入 |
| 09:40:48 |
7.12 |
7 |
8160 |
卖出 |
| 09:40:51 |
7.12 |
6 |
8166 |
买入 |
| 09:40:54 |
7.12 |
54 |
8220 |
买入 |
| 09:40:57 |
7.12 |
25 |
8245 |
买入 |
| 09:41:03 |
7.13 |
36 |
8281 |
买入 |
| 09:41:06 |
7.12 |
10 |
8291 |
卖出 |
| 09:41:09 |
7.12 |
10 |
8301 |
买入 |
| 09:41:15 |
7.11 |
4 |
8305 |
卖出 |
| 09:41:24 |
7.12 |
14 |
8319 |
买入 |
| 09:41:27 |
7.12 |
17 |
8336 |
卖出 |
| 09:41:30 |
7.12 |
4 |
8340 |
卖出 |
| 09:41:33 |
7.12 |
91 |
8431 |
卖出 |
| 09:41:36 |
7.14 |
80 |
8511 |
买入 |
| 09:41:39 |
7.13 |
10 |
8521 |
卖出 |
| 09:41:42 |
7.13 |
7 |
8528 |
卖出 |
| 09:41:45 |
7.14 |
5 |
8533 |
买入 |
| 09:41:48 |
7.14 |
42 |
8575 |
买入 |
| 09:41:51 |
7.14 |
14 |
8589 |
买入 |
| 09:41:57 |
7.14 |
62 |
8651 |
卖出 |
| 09:42:00 |
7.14 |
4 |
8655 |
卖出 |
| 09:42:03 |
7.14 |
6 |
8661 |
卖出 |
| 09:42:06 |
7.14 |
12 |
8673 |
卖出 |
| 09:42:09 |
7.14 |
29 |
8702 |
卖出 |
| 09:42:12 |
7.14 |
8 |
8710 |
卖出 |
| 09:42:15 |
7.13 |
8 |
8718 |
卖出 |
| 09:42:18 |
7.13 |
5 |
8723 |
卖出 |
| 09:42:21 |
7.12 |
182 |
8905 |
卖出 |
| 09:42:24 |
7.13 |
8 |
8913 |
买入 |
| 09:42:27 |
7.11 |
26 |
8939 |
卖出 |
| 09:42:30 |
7.12 |
62 |
9001 |
卖出 |
| 09:42:33 |
7.11 |
3 |
9004 |
卖出 |
| 09:42:36 |
7.11 |
26 |
9030 |
卖出 |
| 09:42:39 |
7.11 |
30 |
9060 |
卖出 |
| 09:42:42 |
7.11 |
2 |
9062 |
卖出 |
| 09:42:48 |
7.11 |
12 |
9074 |
卖出 |
| 09:42:51 |
7.11 |
21 |
9095 |
买入 |
| 09:42:57 |
7.12 |
7 |
9102 |
买入 |
| 09:43:00 |
7.11 |
30 |
9132 |
卖出 |
| 09:43:03 |
7.11 |
23 |
9155 |
卖出 |
| 09:43:06 |
7.11 |
66 |
9221 |
买入 |
| 09:43:09 |
7.11 |
13 |
9234 |
卖出 |
| 09:43:12 |
7.15 |
400 |
9634 |
买入 |
| 09:43:15 |
7.16 |
7 |
9641 |
买入 |
| 09:43:21 |
7.12 |
2 |
9643 |
卖出 |
| 09:43:24 |
7.12 |
20 |
9663 |
卖出 |
| 09:43:27 |
7.12 |
151 |
9814 |
卖出 |
| 09:43:30 |
7.1 |
10 |
9824 |
卖出 |
| 09:43:33 |
7.1 |
21 |
9845 |
卖出 |
| 09:43:36 |
7.1 |
43 |
9888 |
卖出 |
| 09:43:39 |
7.1 |
9 |
9897 |
卖出 |
| 09:43:48 |
7.1 |
6 |
9903 |
卖出 |
| 09:43:57 |
7.1 |
243 |
10146 |
卖出 |
| 09:44:12 |
7.12 |
7 |
10153 |
买入 |
| 09:44:15 |
7.12 |
38 |
10191 |
买入 |
| 09:44:18 |
7.12 |
2 |
10193 |
买入 |
| 09:44:21 |
7.12 |
2 |
10195 |
买入 |
| 09:44:36 |
7.11 |
16 |
10211 |
卖出 |
| 09:44:42 |
7.11 |
100 |
10311 |
卖出 |
| 09:44:48 |
7.14 |
2 |
10313 |
买入 |
| 09:44:54 |
7.13 |
43 |
10356 |
卖出 |
| 09:44:57 |
7.13 |
10 |
10366 |
买入 |
| 09:45:00 |
7.13 |
14 |
10380 |
卖出 |
| 09:45:03 |
7.12 |
90 |
10470 |
卖出 |
| 09:45:06 |
7.12 |
18 |
10488 |
卖出 |
| 09:45:09 |
7.12 |
41 |
10529 |
卖出 |
| 09:45:12 |
7.13 |
14 |
10543 |
买入 |
| 09:45:15 |
7.12 |
32 |
10575 |
买入 |
| 09:45:18 |
7.13 |
19 |
10594 |
卖出 |
| 09:45:21 |
7.11 |
155 |
10749 |
卖出 |
| 09:45:24 |
7.13 |
1 |
10750 |
买入 |
| 09:45:45 |
7.12 |
3 |
10753 |
卖出 |
| 09:45:51 |
7.13 |
1 |
10754 |
买入 |
| 09:46:03 |
7.12 |
48 |
10802 |
卖出 |
| 09:46:09 |
7.12 |
41 |
10843 |
买入 |
| 09:46:12 |
7.12 |
8 |
10851 |
买入 |
| 09:46:15 |
7.12 |
32 |
10883 |
买入 |
| 09:46:18 |
7.12 |
10 |
10893 |
买入 |
| 09:46:21 |
7.12 |
8 |
10901 |
买入 |
| 09:46:33 |
7.12 |
19 |
10920 |
买入 |
| 09:46:36 |
7.12 |
7 |
10927 |
买入 |
| 09:46:42 |
7.12 |
2 |
10929 |
卖出 |
| 09:46:48 |
7.12 |
36 |
10965 |
卖出 |
| 09:46:51 |
7.12 |
34 |
10999 |
买入 |
| 09:46:54 |
7.14 |
6 |
11005 |
买入 |
| 09:47:06 |
7.13 |
4 |
11009 |
卖出 |
| 09:47:12 |
7.13 |
2 |
11011 |
卖出 |
| 09:47:15 |
7.14 |
44 |
11055 |
买入 |
| 09:47:21 |
7.14 |
6 |
11061 |
买入 |
| 09:47:27 |
7.15 |
5 |
11066 |
买入 |
| 09:47:33 |
7.15 |
101 |
11167 |
买入 |
| 09:47:36 |
7.15 |
5 |
11172 |
买入 |
| 09:47:39 |
7.16 |
16 |
11188 |
买入 |
| 09:47:42 |
7.16 |
14 |
11202 |
买入 |
| 09:47:45 |
7.16 |
14 |
11216 |
买入 |
| 09:47:48 |
7.16 |
7 |
11223 |
买入 |
| 09:47:57 |
7.16 |
101 |
11324 |
买入 |
| 09:48:00 |
7.16 |
8 |
11332 |
买入 |
| 09:48:03 |
7.16 |
83 |
11415 |
买入 |
| 09:48:06 |
7.17 |
67 |
11482 |
买入 |
| 09:48:09 |
7.18 |
1 |
11483 |
买入 |
| 09:48:12 |
7.18 |
21 |
11504 |
买入 |
| 09:48:15 |
7.17 |
139 |
11643 |
卖出 |
| 09:48:18 |
7.17 |
19 |
11662 |
买入 |