恒锋工具[300488]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
23.64 |
7 |
7 |
集合竞价 |
| 09:15:39 |
18.92 |
170 |
170 |
集合竞价 |
| 09:15:57 |
18.92 |
172 |
172 |
集合竞价 |
| 09:16:15 |
18.95 |
199 |
199 |
集合竞价 |
| 09:16:33 |
23.64 |
7 |
7 |
集合竞价 |
| 09:17:45 |
23.64 |
9 |
9 |
集合竞价 |
| 09:20:48 |
23.64 |
16 |
16 |
集合竞价 |
| 09:21:33 |
23.64 |
17 |
17 |
集合竞价 |
| 09:21:42 |
23.64 |
17 |
17 |
集合竞价 |
| 09:23:39 |
23.64 |
17 |
17 |
集合竞价 |
| 09:24:06 |
23.64 |
17 |
17 |
集合竞价 |
| 09:24:33 |
23.64 |
25 |
25 |
集合竞价 |
| 09:24:42 |
23.64 |
39 |
39 |
集合竞价 |
| 09:24:51 |
23.64 |
42 |
42 |
集合竞价 |
| 09:25:00 |
23.64 |
53 |
53 |
集合竞价 |
| 09:25:03 |
23.68 |
76 |
129 |
卖出 |
| 09:30:03 |
23.69 |
107 |
236 |
买入 |
| 09:30:06 |
23.93 |
54 |
290 |
买入 |
| 09:30:09 |
23.7 |
13 |
303 |
卖出 |
| 09:30:12 |
23.73 |
8 |
311 |
卖出 |
| 09:30:18 |
23.68 |
19 |
330 |
卖出 |
| 09:30:21 |
23.68 |
12 |
342 |
卖出 |
| 09:30:30 |
23.7 |
7 |
349 |
卖出 |
| 09:30:33 |
23.89 |
8 |
357 |
买入 |
| 09:30:42 |
23.68 |
6 |
363 |
卖出 |
| 09:30:45 |
23.88 |
36 |
399 |
买入 |
| 09:30:48 |
23.77 |
4 |
403 |
卖出 |
| 09:30:51 |
23.8 |
3 |
406 |
买入 |
| 09:30:57 |
23.89 |
19 |
425 |
买入 |
| 09:31:03 |
23.9 |
37 |
462 |
买入 |
| 09:31:06 |
23.9 |
6 |
468 |
买入 |
| 09:31:09 |
23.96 |
111 |
579 |
买入 |
| 09:31:12 |
23.9 |
21 |
600 |
卖出 |
| 09:31:15 |
23.9 |
2 |
602 |
买入 |
| 09:31:18 |
23.9 |
20 |
622 |
买入 |
| 09:31:21 |
23.89 |
7 |
629 |
卖出 |
| 09:31:24 |
23.9 |
5 |
634 |
买入 |
| 09:31:27 |
23.94 |
20 |
654 |
买入 |
| 09:31:30 |
23.89 |
14 |
668 |
买入 |
| 09:31:33 |
23.89 |
4 |
672 |
买入 |
| 09:31:39 |
23.89 |
5 |
677 |
买入 |
| 09:31:42 |
23.89 |
13 |
690 |
买入 |
| 09:31:45 |
23.89 |
4 |
694 |
买入 |
| 09:31:51 |
23.7 |
5 |
699 |
卖出 |
| 09:32:00 |
23.88 |
2 |
701 |
买入 |
| 09:32:09 |
23.7 |
3 |
704 |
卖出 |
| 09:32:15 |
23.7 |
14 |
718 |
卖出 |
| 09:32:21 |
23.87 |
13 |
731 |
买入 |
| 09:32:24 |
23.7 |
2 |
733 |
卖出 |
| 09:32:27 |
23.7 |
2 |
735 |
卖出 |
| 09:32:33 |
23.71 |
1 |
736 |
卖出 |
| 09:32:39 |
23.7 |
21 |
757 |
卖出 |
| 09:32:42 |
23.7 |
5 |
762 |
卖出 |
| 09:32:51 |
23.7 |
66 |
828 |
卖出 |
| 09:32:57 |
23.7 |
11 |
839 |
卖出 |
| 09:33:00 |
23.85 |
8 |
847 |
买入 |
| 09:33:03 |
23.71 |
18 |
865 |
卖出 |
| 09:33:09 |
23.7 |
6 |
871 |
卖出 |
| 09:33:12 |
23.72 |
3 |
874 |
卖出 |
| 09:33:18 |
23.72 |
9 |
883 |
卖出 |
| 09:33:24 |
23.72 |
2 |
885 |
买入 |
| 09:33:27 |
23.84 |
6 |
891 |
买入 |
| 09:33:30 |
23.72 |
11 |
902 |
卖出 |
| 09:33:48 |
23.81 |
13 |
915 |
买入 |
| 09:33:54 |
23.8 |
29 |
944 |
卖出 |
| 09:33:57 |
23.81 |
5 |
949 |
买入 |
| 09:34:06 |
23.79 |
128 |
1077 |
卖出 |
| 09:34:09 |
23.72 |
39 |
1116 |
卖出 |
| 09:34:12 |
23.75 |
3 |
1119 |
买入 |
| 09:34:15 |
23.7 |
2 |
1121 |
卖出 |
| 09:34:27 |
23.72 |
13 |
1134 |
卖出 |
| 09:34:39 |
23.71 |
16 |
1150 |
卖出 |
| 09:34:45 |
23.7 |
3 |
1153 |
卖出 |
| 09:34:48 |
23.68 |
140 |
1293 |
卖出 |
| 09:34:51 |
23.67 |
8 |
1301 |
卖出 |
| 09:34:54 |
23.66 |
20 |
1321 |
卖出 |
| 09:34:57 |
23.65 |
4 |
1325 |
卖出 |
| 09:35:00 |
23.66 |
9 |
1334 |
买入 |
| 09:35:06 |
23.64 |
5 |
1339 |
卖出 |
| 09:35:09 |
23.7 |
17 |
1356 |
买入 |
| 09:35:12 |
23.64 |
80 |
1436 |
卖出 |
| 09:35:15 |
23.64 |
5 |
1441 |
买入 |
| 09:35:18 |
23.64 |
36 |
1477 |
买入 |
| 09:35:21 |
23.64 |
42 |
1519 |
卖出 |
| 09:35:24 |
23.64 |
15 |
1534 |
卖出 |
| 09:35:27 |
23.64 |
14 |
1548 |
卖出 |
| 09:35:30 |
23.6 |
1 |
1549 |
卖出 |
| 09:35:33 |
23.64 |
2 |
1551 |
买入 |
| 09:35:36 |
23.7 |
3 |
1554 |
买入 |
| 09:35:39 |
23.6 |
50 |
1604 |
卖出 |
| 09:35:42 |
23.68 |
11 |
1615 |
买入 |
| 09:35:45 |
23.67 |
151 |
1766 |
卖出 |
| 09:36:03 |
23.67 |
23 |
1789 |
买入 |
| 09:36:06 |
23.64 |
18 |
1807 |
卖出 |
| 09:36:09 |
23.64 |
10 |
1817 |
买入 |
| 09:36:12 |
23.64 |
2 |
1819 |
买入 |
| 09:36:15 |
23.62 |
1 |
1820 |
卖出 |
| 09:36:21 |
23.62 |
49 |
1869 |
卖出 |
| 09:36:27 |
23.62 |
8 |
1877 |
买入 |
| 09:36:30 |
23.67 |
7 |
1884 |
买入 |
| 09:36:33 |
23.62 |
9 |
1893 |
卖出 |
| 09:36:42 |
23.62 |
12 |
1905 |
卖出 |
| 09:36:51 |
23.61 |
12 |
1917 |
卖出 |
| 09:36:54 |
23.62 |
1 |
1918 |
买入 |
| 09:36:57 |
23.6 |
25 |
1943 |
卖出 |
| 09:37:03 |
23.59 |
35 |
1978 |
卖出 |
| 09:37:12 |
23.59 |
13 |
1991 |
卖出 |
| 09:37:18 |
23.59 |
1 |
1992 |
买入 |
| 09:37:21 |
23.56 |
24 |
2016 |
卖出 |
| 09:37:24 |
23.56 |
8 |
2024 |
卖出 |
| 09:37:30 |
23.52 |
2 |
2026 |
卖出 |
| 09:37:33 |
23.53 |
4 |
2030 |
买入 |
| 09:37:36 |
23.53 |
16 |
2046 |
买入 |
| 09:37:39 |
23.53 |
7 |
2053 |
买入 |
| 09:37:42 |
23.5 |
41 |
2094 |
卖出 |
| 09:37:45 |
23.52 |
53 |
2147 |
买入 |
| 09:37:48 |
23.5 |
12 |
2159 |
卖出 |
| 09:37:51 |
23.5 |
3 |
2162 |
卖出 |
| 09:37:57 |
23.49 |
10 |
2172 |
买入 |
| 09:38:00 |
23.48 |
5 |
2177 |
卖出 |
| 09:38:09 |
23.46 |
9 |
2186 |
卖出 |
| 09:38:12 |
23.44 |
10 |
2196 |
卖出 |
| 09:38:15 |
23.44 |
62 |
2258 |
卖出 |
| 09:38:18 |
23.4 |
26 |
2284 |
卖出 |
| 09:38:21 |
23.4 |
53 |
2337 |
卖出 |
| 09:38:24 |
23.38 |
25 |
2362 |
卖出 |
| 09:38:27 |
23.38 |
15 |
2377 |
买入 |
| 09:38:30 |
23.38 |
118 |
2495 |
卖出 |
| 09:38:33 |
23.38 |
22 |
2517 |
卖出 |
| 09:38:36 |
23.38 |
17 |
2534 |
卖出 |
| 09:38:39 |
23.38 |
20 |
2554 |
卖出 |
| 09:38:42 |
23.36 |
13 |
2567 |
卖出 |
| 09:38:45 |
23.4 |
8 |
2575 |
买入 |
| 09:38:48 |
23.4 |
24 |
2599 |
买入 |
| 09:38:51 |
23.43 |
10 |
2609 |
买入 |
| 09:38:54 |
23.4 |
24 |
2633 |
卖出 |
| 09:38:57 |
23.4 |
1 |
2634 |
卖出 |
| 09:39:00 |
23.43 |
104 |
2738 |
买入 |
| 09:39:03 |
23.41 |
5 |
2743 |
卖出 |
| 09:39:06 |
23.4 |
34 |
2777 |
卖出 |
| 09:39:09 |
23.4 |
20 |
2797 |
卖出 |
| 09:39:12 |
23.42 |
30 |
2827 |
买入 |
| 09:39:15 |
23.43 |
59 |
2886 |
买入 |
| 09:39:18 |
23.44 |
60 |
2946 |
买入 |
| 09:39:21 |
23.47 |
53 |
2999 |
买入 |
| 09:39:24 |
23.47 |
17 |
3016 |
买入 |
| 09:39:27 |
23.47 |
22 |
3038 |
卖出 |
| 09:39:30 |
23.48 |
36 |
3074 |
买入 |
| 09:39:33 |
23.48 |
28 |
3102 |
买入 |
| 09:39:36 |
23.48 |
12 |
3114 |
卖出 |
| 09:39:42 |
23.5 |
42 |
3156 |
买入 |
| 09:39:51 |
23.49 |
2 |
3158 |
卖出 |
| 09:39:57 |
23.49 |
49 |
3207 |
卖出 |
| 09:40:06 |
23.5 |
12 |
3219 |
买入 |
| 09:40:09 |
23.5 |
13 |
3232 |
卖出 |
| 09:40:21 |
23.56 |
49 |
3281 |
买入 |
| 09:40:27 |
23.56 |
4 |
3285 |
买入 |
| 09:40:33 |
23.56 |
17 |
3302 |
卖出 |
| 09:40:36 |
23.5 |
20 |
3322 |
卖出 |
| 09:40:42 |
23.56 |
4 |
3326 |
买入 |
| 09:40:45 |
23.63 |
4 |
3330 |
买入 |
| 09:40:54 |
23.57 |
1 |
3331 |
卖出 |
| 09:40:57 |
23.63 |
2 |
3333 |
买入 |
| 09:41:03 |
23.64 |
41 |
3374 |
卖出 |
| 09:41:06 |
23.63 |
29 |
3403 |
卖出 |
| 09:41:09 |
23.63 |
27 |
3430 |
卖出 |
| 09:41:24 |
23.58 |
32 |
3462 |
卖出 |
| 09:41:39 |
23.5 |
6 |
3468 |
卖出 |
| 09:41:42 |
23.58 |
2 |
3470 |
买入 |
| 09:41:54 |
23.5 |
8 |
3478 |
卖出 |
| 09:42:12 |
23.5 |
5 |
3483 |
卖出 |
| 09:42:15 |
23.5 |
127 |
3610 |
卖出 |
| 09:42:18 |
23.55 |
5 |
3615 |
买入 |
| 09:42:21 |
23.5 |
2 |
3617 |
卖出 |
| 09:42:24 |
23.5 |
5 |
3622 |
卖出 |
| 09:42:27 |
23.5 |
10 |
3632 |
卖出 |
| 09:42:30 |
23.5 |
2 |
3634 |
卖出 |
| 09:42:42 |
23.48 |
29 |
3663 |
卖出 |
| 09:42:45 |
23.48 |
7 |
3670 |
卖出 |
| 09:42:48 |
23.46 |
14 |
3684 |
卖出 |
| 09:42:51 |
23.46 |
11 |
3695 |
卖出 |
| 09:42:54 |
23.44 |
125 |
3820 |
卖出 |
| 09:42:57 |
23.44 |
11 |
3831 |
卖出 |
| 09:43:00 |
23.44 |
22 |
3853 |
卖出 |
| 09:43:06 |
23.4 |
7 |
3860 |
卖出 |
| 09:43:12 |
23.41 |
22 |
3882 |
买入 |
| 09:43:18 |
23.43 |
13 |
3895 |
买入 |
| 09:43:21 |
23.43 |
2 |
3897 |
买入 |
| 09:43:30 |
23.44 |
10 |
3907 |
买入 |
| 09:43:33 |
23.43 |
25 |
3932 |
卖出 |
| 09:43:36 |
23.44 |
2 |
3934 |
买入 |
| 09:43:39 |
23.41 |
12 |
3946 |
卖出 |
| 09:43:42 |
23.42 |
2 |
3948 |
买入 |
| 09:43:45 |
23.4 |
17 |
3965 |
卖出 |
| 09:43:48 |
23.4 |
29 |
3994 |
卖出 |
| 09:43:51 |
23.4 |
7 |
4001 |
买入 |
| 09:43:54 |
23.4 |
7 |
4008 |
买入 |
| 09:43:57 |
23.39 |
18 |
4026 |
卖出 |
| 09:44:00 |
23.4 |
7 |
4033 |
买入 |
| 09:44:03 |
23.4 |
1 |
4034 |
买入 |
| 09:44:06 |
23.39 |
15 |
4049 |
卖出 |
| 09:44:09 |
23.41 |
20 |
4069 |
买入 |
| 09:44:12 |
23.39 |
34 |
4103 |
卖出 |
| 09:44:15 |
23.39 |
8 |
4111 |
买入 |
| 09:44:18 |
23.39 |
24 |
4135 |
买入 |
| 09:44:21 |
23.39 |
13 |
4148 |
卖出 |
| 09:44:30 |
23.38 |
2 |
4150 |
卖出 |
| 09:44:33 |
23.38 |
12 |
4162 |
卖出 |
| 09:44:39 |
23.38 |
49 |
4211 |
买入 |
| 09:44:42 |
23.38 |
5 |
4216 |
卖出 |
| 09:44:45 |
23.38 |
22 |
4238 |
卖出 |
| 09:44:54 |
23.38 |
4 |
4242 |
卖出 |
| 09:44:57 |
23.38 |
18 |
4260 |
卖出 |
| 09:45:03 |
23.38 |
6 |
4266 |
卖出 |
| 09:45:06 |
23.38 |
1 |
4267 |
买入 |
| 09:45:09 |
23.41 |
12 |
4279 |
买入 |
| 09:45:12 |
23.43 |
4 |
4283 |
买入 |
| 09:45:15 |
23.47 |
14 |
4297 |
买入 |
| 09:45:27 |
23.37 |
100 |
4397 |
卖出 |
| 09:45:30 |
23.46 |
2 |
4399 |
买入 |
| 09:45:33 |
23.49 |
10 |
4409 |
买入 |
| 09:46:03 |
23.37 |
34 |
4443 |
卖出 |
| 09:46:06 |
23.37 |
17 |
4460 |
买入 |
| 09:46:09 |
23.49 |
44 |
4504 |
买入 |
| 09:46:18 |
23.41 |
2 |
4506 |
卖出 |
| 09:46:33 |
23.46 |
3 |
4509 |
买入 |
| 09:46:45 |
23.42 |
7 |
4516 |
卖出 |
| 09:46:51 |
23.42 |
15 |
4531 |
买入 |
| 09:46:54 |
23.41 |
5 |
4536 |
卖出 |
| 09:47:09 |
23.46 |
27 |
4563 |
买入 |
| 09:47:30 |
23.46 |
7 |
4570 |
买入 |
| 09:47:36 |
23.48 |
5 |
4575 |
买入 |
| 09:47:42 |
23.51 |
64 |
4639 |
买入 |
| 09:47:45 |
23.51 |
1 |
4640 |
卖出 |
| 09:47:48 |
23.51 |
1 |
4641 |
卖出 |
| 09:48:00 |
23.6 |
9 |
4650 |
买入 |
| 09:48:06 |
23.63 |
3 |
4653 |
买入 |
| 09:48:09 |
23.63 |
6 |
4659 |
买入 |
| 09:48:12 |
23.6 |
3 |
4662 |
卖出 |
| 09:48:18 |
23.65 |
26 |
4688 |
买入 |
| 09:48:24 |
23.65 |
51 |
4739 |
买入 |
| 09:48:30 |
23.68 |
16 |
4755 |
买入 |
| 09:48:33 |
23.68 |
4 |
4759 |
买入 |
| 09:48:36 |
23.72 |
8 |
4767 |
买入 |
| 09:48:39 |
23.65 |
40 |
4807 |
卖出 |
| 09:48:54 |
23.82 |
20 |
4827 |
买入 |
| 09:49:00 |
23.73 |
5 |
4832 |
卖出 |
| 09:49:09 |
23.71 |
66 |
4898 |
卖出 |
| 09:49:12 |
23.69 |
26 |
4924 |
卖出 |
| 09:49:15 |
23.65 |
35 |
4959 |
卖出 |
| 09:49:18 |
23.65 |
144 |
5103 |
卖出 |
| 09:49:21 |
23.65 |
110 |
5213 |
卖出 |
| 09:49:24 |
23.55 |
33 |
5246 |
卖出 |
| 09:49:27 |
23.56 |
31 |
5277 |
买入 |
| 09:49:30 |
23.56 |
17 |
5294 |
买入 |
| 09:49:48 |
23.56 |
1 |
5295 |
买入 |
| 09:50:00 |
23.56 |
5 |
5300 |
卖出 |
| 09:50:09 |
23.57 |
20 |
5320 |
卖出 |
| 09:50:15 |
23.61 |
14 |
5334 |
买入 |
| 09:50:21 |
23.65 |
40 |
5374 |
买入 |
| 09:50:36 |
23.65 |
1 |
5375 |
卖出 |
| 09:50:57 |
23.68 |
2 |
5377 |
买入 |
| 09:51:00 |
23.75 |
4 |
5381 |
买入 |
| 09:51:09 |
23.76 |
1 |
5382 |
买入 |
| 09:51:15 |
23.79 |
6 |
5388 |
买入 |
| 09:51:18 |
23.79 |
4 |
5392 |
买入 |
| 09:51:21 |
23.79 |
2 |
5394 |
买入 |
| 09:51:24 |
23.79 |
14 |
5408 |
买入 |
| 09:51:27 |
23.79 |
44 |
5452 |
买入 |
| 09:51:30 |
23.77 |
59 |
5511 |
卖出 |
| 09:51:42 |
23.77 |
6 |
5517 |
卖出 |
| 09:51:45 |
23.79 |
7 |
5524 |
买入 |
| 09:51:51 |
23.8 |
18 |
5542 |
买入 |
| 09:51:54 |
23.8 |
51 |
5593 |
买入 |
| 09:51:57 |
23.84 |
17 |
5610 |
买入 |
| 09:52:00 |
23.82 |
8 |
5618 |
卖出 |
| 09:52:06 |
23.85 |
10 |
5628 |
买入 |
| 09:52:09 |
23.84 |
142 |
5770 |
卖出 |
| 09:52:12 |
23.84 |
2 |
5772 |
卖出 |
| 09:52:15 |
23.85 |
2 |
5774 |
买入 |
| 09:52:18 |
23.95 |
1 |
5775 |
买入 |
| 09:52:24 |
23.86 |
13 |
5788 |
卖出 |
| 09:52:27 |
23.89 |
6 |
5794 |
买入 |
| 09:52:30 |
23.93 |
10 |
5804 |
买入 |
| 09:52:33 |
23.93 |
14 |
5818 |
买入 |
| 09:52:36 |
23.95 |
37 |
5855 |
买入 |
| 09:52:39 |
23.94 |
15 |
5870 |
买入 |
| 09:52:42 |
23.95 |
50 |
5920 |
买入 |
| 09:52:48 |
23.94 |
15 |
5935 |
买入 |
| 09:52:51 |
23.94 |
7 |
5942 |
买入 |
| 09:52:54 |
23.93 |
19 |
5961 |
卖出 |
| 09:52:57 |
23.94 |
50 |
6011 |
买入 |
| 09:53:06 |
23.93 |
21 |
6032 |
买入 |
| 09:53:09 |
23.94 |
9 |
6041 |
买入 |
| 09:53:12 |
23.95 |
50 |
6091 |
买入 |
| 09:53:15 |
23.93 |
4 |
6095 |
卖出 |
| 09:53:18 |
23.93 |
11 |
6106 |
买入 |
| 09:53:21 |
23.93 |
12 |
6118 |
买入 |
| 09:53:24 |
23.93 |
9 |
6127 |
买入 |
| 09:53:30 |
23.94 |
1 |
6128 |
买入 |