高澜股份[300499]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10 |
4 |
4 |
集合竞价 |
| 09:16:15 |
10 |
10 |
10 |
集合竞价 |
| 09:17:54 |
10 |
4 |
4 |
集合竞价 |
| 09:18:57 |
10 |
4 |
4 |
集合竞价 |
| 09:19:51 |
10.19 |
4 |
4 |
集合竞价 |
| 09:20:03 |
10.19 |
5 |
5 |
集合竞价 |
| 09:20:21 |
10.19 |
6 |
6 |
集合竞价 |
| 09:22:36 |
10.01 |
36 |
36 |
集合竞价 |
| 09:22:45 |
10 |
43 |
43 |
集合竞价 |
| 09:23:03 |
10 |
43 |
43 |
集合竞价 |
| 09:23:21 |
10 |
43 |
43 |
集合竞价 |
| 09:23:39 |
10.01 |
43 |
43 |
集合竞价 |
| 09:24:06 |
10 |
76 |
76 |
集合竞价 |
| 09:24:15 |
10 |
85 |
85 |
集合竞价 |
| 09:24:24 |
9.99 |
119 |
119 |
集合竞价 |
| 09:24:33 |
9.99 |
120 |
120 |
集合竞价 |
| 09:24:42 |
9.99 |
133 |
133 |
集合竞价 |
| 09:25:00 |
9.99 |
235 |
235 |
集合竞价 |
| 09:25:03 |
9.99 |
248 |
483 |
卖出 |
| 09:30:03 |
10 |
360 |
843 |
买入 |
| 09:30:06 |
10.01 |
188 |
1031 |
卖出 |
| 09:30:09 |
10.09 |
45 |
1076 |
买入 |
| 09:30:12 |
10.09 |
169 |
1245 |
买入 |
| 09:30:15 |
10.07 |
18 |
1263 |
卖出 |
| 09:30:18 |
10.06 |
65 |
1328 |
卖出 |
| 09:30:21 |
10.1 |
121 |
1449 |
买入 |
| 09:30:24 |
10.18 |
62 |
1511 |
买入 |
| 09:30:27 |
10.1 |
56 |
1567 |
卖出 |
| 09:30:30 |
10.11 |
11 |
1578 |
卖出 |
| 09:30:33 |
10.11 |
88 |
1666 |
卖出 |
| 09:30:36 |
10.15 |
17 |
1683 |
买入 |
| 09:30:39 |
10.16 |
91 |
1774 |
买入 |
| 09:30:42 |
10.15 |
41 |
1815 |
卖出 |
| 09:30:45 |
10.16 |
53 |
1868 |
买入 |
| 09:30:48 |
10.17 |
17 |
1885 |
买入 |
| 09:30:51 |
10.18 |
4 |
1889 |
买入 |
| 09:30:54 |
10.18 |
13 |
1902 |
卖出 |
| 09:30:57 |
10.2 |
28 |
1930 |
买入 |
| 09:31:00 |
10.19 |
31 |
1961 |
卖出 |
| 09:31:03 |
10.19 |
84 |
2045 |
卖出 |
| 09:31:06 |
10.24 |
118 |
2163 |
买入 |
| 09:31:09 |
10.23 |
12 |
2175 |
卖出 |
| 09:31:12 |
10.24 |
16 |
2191 |
买入 |
| 09:31:15 |
10.22 |
28 |
2219 |
卖出 |
| 09:31:18 |
10.25 |
32 |
2251 |
买入 |
| 09:31:21 |
10.24 |
12 |
2263 |
卖出 |
| 09:31:24 |
10.24 |
121 |
2384 |
卖出 |
| 09:31:27 |
10.26 |
21 |
2405 |
买入 |
| 09:31:30 |
10.23 |
13 |
2418 |
卖出 |
| 09:31:33 |
10.22 |
2 |
2420 |
卖出 |
| 09:31:36 |
10.2 |
51 |
2471 |
卖出 |
| 09:31:39 |
10.25 |
8 |
2479 |
买入 |
| 09:31:42 |
10.23 |
9 |
2488 |
卖出 |
| 09:31:45 |
10.23 |
73 |
2561 |
卖出 |
| 09:31:48 |
10.23 |
15 |
2576 |
卖出 |
| 09:31:51 |
10.23 |
126 |
2702 |
卖出 |
| 09:31:54 |
10.24 |
8 |
2710 |
买入 |
| 09:31:57 |
10.23 |
32 |
2742 |
卖出 |
| 09:32:03 |
10.24 |
71 |
2813 |
买入 |
| 09:32:06 |
10.23 |
78 |
2891 |
卖出 |
| 09:32:09 |
10.23 |
7 |
2898 |
卖出 |
| 09:32:12 |
10.24 |
93 |
2991 |
买入 |
| 09:32:15 |
10.26 |
64 |
3055 |
买入 |
| 09:32:18 |
10.23 |
219 |
3274 |
卖出 |
| 09:32:21 |
10.24 |
13 |
3287 |
买入 |
| 09:32:24 |
10.26 |
38 |
3325 |
买入 |
| 09:32:27 |
10.27 |
16 |
3341 |
买入 |
| 09:32:30 |
10.27 |
29 |
3370 |
买入 |
| 09:32:33 |
10.29 |
222 |
3592 |
买入 |
| 09:32:36 |
10.27 |
103 |
3695 |
卖出 |
| 09:32:39 |
10.29 |
26 |
3721 |
买入 |
| 09:32:42 |
10.29 |
46 |
3767 |
卖出 |
| 09:32:45 |
10.29 |
12 |
3779 |
卖出 |
| 09:32:48 |
10.27 |
125 |
3904 |
卖出 |
| 09:32:51 |
10.24 |
230 |
4134 |
卖出 |
| 09:32:54 |
10.23 |
18 |
4152 |
卖出 |
| 09:32:57 |
10.22 |
8 |
4160 |
卖出 |
| 09:33:00 |
10.22 |
10 |
4170 |
卖出 |
| 09:33:03 |
10.22 |
19 |
4189 |
买入 |
| 09:33:06 |
10.2 |
88 |
4277 |
卖出 |
| 09:33:09 |
10.22 |
50 |
4327 |
买入 |
| 09:33:15 |
10.25 |
77 |
4404 |
买入 |
| 09:33:18 |
10.3 |
180 |
4584 |
买入 |
| 09:33:21 |
10.3 |
102 |
4686 |
卖出 |
| 09:33:24 |
10.33 |
105 |
4791 |
买入 |
| 09:33:27 |
10.31 |
12 |
4803 |
卖出 |
| 09:33:30 |
10.31 |
111 |
4914 |
买入 |
| 09:33:33 |
10.31 |
7 |
4921 |
卖出 |
| 09:33:36 |
10.3 |
48 |
4969 |
卖出 |
| 09:33:39 |
10.31 |
71 |
5040 |
卖出 |
| 09:33:42 |
10.33 |
12 |
5052 |
买入 |
| 09:33:45 |
10.32 |
27 |
5079 |
卖出 |
| 09:33:48 |
10.32 |
5 |
5084 |
买入 |
| 09:33:51 |
10.31 |
12 |
5096 |
卖出 |
| 09:33:54 |
10.32 |
7 |
5103 |
买入 |
| 09:33:57 |
10.31 |
44 |
5147 |
卖出 |
| 09:34:00 |
10.31 |
42 |
5189 |
卖出 |
| 09:34:03 |
10.31 |
118 |
5307 |
卖出 |
| 09:34:06 |
10.31 |
23 |
5330 |
买入 |
| 09:34:09 |
10.31 |
48 |
5378 |
买入 |
| 09:34:12 |
10.3 |
20 |
5398 |
卖出 |
| 09:34:15 |
10.3 |
51 |
5449 |
买入 |
| 09:34:18 |
10.31 |
137 |
5586 |
买入 |
| 09:34:21 |
10.3 |
28 |
5614 |
卖出 |
| 09:34:24 |
10.3 |
1 |
5615 |
买入 |
| 09:34:27 |
10.29 |
3 |
5618 |
买入 |
| 09:34:33 |
10.29 |
7 |
5625 |
卖出 |
| 09:34:42 |
10.3 |
7 |
5632 |
买入 |
| 09:34:45 |
10.3 |
52 |
5684 |
买入 |
| 09:34:48 |
10.3 |
5 |
5689 |
买入 |
| 09:34:51 |
10.28 |
61 |
5750 |
卖出 |
| 09:34:54 |
10.28 |
2 |
5752 |
买入 |
| 09:34:57 |
10.28 |
64 |
5816 |
买入 |
| 09:35:00 |
10.29 |
4 |
5820 |
买入 |
| 09:35:03 |
10.26 |
1 |
5821 |
卖出 |
| 09:35:06 |
10.28 |
7 |
5828 |
买入 |
| 09:35:09 |
10.29 |
31 |
5859 |
买入 |
| 09:35:12 |
10.3 |
5 |
5864 |
买入 |
| 09:35:15 |
10.27 |
131 |
5995 |
卖出 |
| 09:35:18 |
10.29 |
15 |
6010 |
买入 |
| 09:35:24 |
10.26 |
1 |
6011 |
卖出 |
| 09:35:30 |
10.29 |
10 |
6021 |
买入 |
| 09:35:33 |
10.27 |
19 |
6040 |
卖出 |
| 09:35:36 |
10.26 |
13 |
6053 |
卖出 |
| 09:35:42 |
10.26 |
4 |
6057 |
卖出 |
| 09:35:45 |
10.27 |
37 |
6094 |
买入 |
| 09:35:48 |
10.27 |
1 |
6095 |
买入 |
| 09:35:51 |
10.28 |
36 |
6131 |
买入 |
| 09:35:54 |
10.29 |
17 |
6148 |
买入 |
| 09:35:57 |
10.28 |
13 |
6161 |
卖出 |
| 09:36:00 |
10.28 |
10 |
6171 |
卖出 |
| 09:36:03 |
10.28 |
60 |
6231 |
买入 |
| 09:36:06 |
10.26 |
94 |
6325 |
卖出 |
| 09:36:09 |
10.26 |
77 |
6402 |
卖出 |
| 09:36:12 |
10.26 |
56 |
6458 |
卖出 |
| 09:36:18 |
10.25 |
42 |
6500 |
卖出 |
| 09:36:21 |
10.25 |
18 |
6518 |
买入 |
| 09:36:24 |
10.25 |
21 |
6539 |
买入 |
| 09:36:27 |
10.25 |
34 |
6573 |
买入 |
| 09:36:33 |
10.24 |
50 |
6623 |
买入 |
| 09:36:42 |
10.22 |
8 |
6631 |
卖出 |
| 09:36:45 |
10.22 |
3 |
6634 |
卖出 |
| 09:36:48 |
10.22 |
44 |
6678 |
卖出 |
| 09:36:51 |
10.22 |
46 |
6724 |
卖出 |
| 09:36:54 |
10.23 |
29 |
6753 |
买入 |
| 09:36:57 |
10.23 |
6 |
6759 |
买入 |
| 09:37:00 |
10.2 |
214 |
6973 |
卖出 |
| 09:37:03 |
10.19 |
24 |
6997 |
卖出 |
| 09:37:06 |
10.21 |
5 |
7002 |
买入 |
| 09:37:09 |
10.19 |
7 |
7009 |
卖出 |
| 09:37:12 |
10.23 |
136 |
7145 |
买入 |
| 09:37:15 |
10.21 |
13 |
7158 |
卖出 |
| 09:37:18 |
10.21 |
20 |
7178 |
卖出 |
| 09:37:24 |
10.22 |
141 |
7319 |
买入 |
| 09:37:27 |
10.21 |
51 |
7370 |
卖出 |
| 09:37:30 |
10.19 |
18 |
7388 |
卖出 |
| 09:37:33 |
10.21 |
64 |
7452 |
买入 |
| 09:37:36 |
10.18 |
46 |
7498 |
卖出 |
| 09:37:39 |
10.18 |
6 |
7504 |
卖出 |
| 09:37:42 |
10.17 |
119 |
7623 |
卖出 |
| 09:37:51 |
10.17 |
9 |
7632 |
买入 |
| 09:37:54 |
10.14 |
68 |
7700 |
卖出 |
| 09:37:57 |
10.14 |
18 |
7718 |
买入 |
| 09:38:00 |
10.13 |
6 |
7724 |
买入 |
| 09:38:03 |
10.12 |
2 |
7726 |
卖出 |
| 09:38:06 |
10.11 |
187 |
7913 |
卖出 |
| 09:38:09 |
10.11 |
23 |
7936 |
买入 |
| 09:38:15 |
10.12 |
17 |
7953 |
买入 |
| 09:38:21 |
10.14 |
3 |
7956 |
买入 |
| 09:38:24 |
10.14 |
213 |
8169 |
买入 |
| 09:38:27 |
10.16 |
85 |
8254 |
买入 |
| 09:38:30 |
10.17 |
209 |
8463 |
买入 |
| 09:38:36 |
10.16 |
4 |
8467 |
卖出 |
| 09:38:42 |
10.17 |
37 |
8504 |
买入 |
| 09:38:45 |
10.2 |
677 |
9181 |
买入 |
| 09:38:51 |
10.21 |
224 |
9405 |
买入 |
| 09:38:54 |
10.22 |
56 |
9461 |
买入 |
| 09:38:57 |
10.23 |
1 |
9462 |
买入 |
| 09:39:00 |
10.22 |
8 |
9470 |
卖出 |
| 09:39:03 |
10.21 |
5 |
9475 |
卖出 |
| 09:39:06 |
10.2 |
46 |
9521 |
卖出 |
| 09:39:09 |
10.2 |
27 |
9548 |
买入 |
| 09:39:12 |
10.17 |
30 |
9578 |
卖出 |
| 09:39:15 |
10.17 |
51 |
9629 |
卖出 |
| 09:39:18 |
10.21 |
100 |
9729 |
买入 |
| 09:39:21 |
10.2 |
65 |
9794 |
买入 |
| 09:39:36 |
10.18 |
5 |
9799 |
买入 |
| 09:39:39 |
10.18 |
716 |
10515 |
买入 |
| 09:39:45 |
10.18 |
5 |
10520 |
买入 |
| 09:39:48 |
10.18 |
3 |
10523 |
买入 |
| 09:39:51 |
10.19 |
15 |
10538 |
买入 |
| 09:39:54 |
10.19 |
3 |
10541 |
买入 |
| 09:39:57 |
10.19 |
6 |
10547 |
买入 |
| 09:40:00 |
10.17 |
35 |
10582 |
卖出 |
| 09:40:03 |
10.17 |
31 |
10613 |
买入 |
| 09:40:06 |
10.15 |
49 |
10662 |
卖出 |
| 09:40:09 |
10.18 |
9 |
10671 |
买入 |
| 09:40:12 |
10.15 |
17 |
10688 |
卖出 |
| 09:40:15 |
10.12 |
7 |
10695 |
卖出 |
| 09:40:18 |
10.15 |
5 |
10700 |
买入 |
| 09:40:21 |
10.15 |
36 |
10736 |
买入 |
| 09:40:24 |
10.15 |
19 |
10755 |
卖出 |
| 09:40:27 |
10.14 |
1 |
10756 |
买入 |
| 09:40:30 |
10.14 |
11 |
10767 |
买入 |
| 09:40:33 |
10.15 |
18 |
10785 |
买入 |
| 09:40:36 |
10.18 |
803 |
11588 |
买入 |
| 09:40:42 |
10.14 |
12 |
11600 |
买入 |
| 09:40:45 |
10.16 |
2 |
11602 |
买入 |
| 09:40:48 |
10.14 |
4 |
11606 |
卖出 |
| 09:40:54 |
10.14 |
108 |
11714 |
卖出 |
| 09:40:57 |
10.12 |
4 |
11718 |
卖出 |
| 09:41:03 |
10.12 |
19 |
11737 |
卖出 |
| 09:41:06 |
10.13 |
14 |
11751 |
买入 |
| 09:41:09 |
10.1 |
114 |
11865 |
卖出 |
| 09:41:12 |
10.1 |
8 |
11873 |
买入 |
| 09:41:15 |
10.1 |
24 |
11897 |
买入 |
| 09:41:18 |
10.1 |
16 |
11913 |
买入 |
| 09:41:21 |
10.1 |
169 |
12082 |
买入 |
| 09:41:24 |
10.1 |
63 |
12145 |
买入 |
| 09:41:27 |
10.1 |
120 |
12265 |
买入 |
| 09:41:30 |
10.1 |
467 |
12732 |
买入 |
| 09:41:39 |
10.12 |
1 |
12733 |
买入 |
| 09:41:42 |
10.1 |
10 |
12743 |
卖出 |
| 09:41:45 |
10.11 |
1 |
12744 |
买入 |
| 09:41:51 |
10.11 |
26 |
12770 |
买入 |
| 09:41:54 |
10.11 |
2 |
12772 |
卖出 |
| 09:41:57 |
10.12 |
7 |
12779 |
买入 |
| 09:42:00 |
10.11 |
27 |
12806 |
卖出 |
| 09:42:06 |
10.12 |
70 |
12876 |
买入 |
| 09:42:21 |
10.11 |
71 |
12947 |
卖出 |
| 09:42:24 |
10.11 |
10 |
12957 |
卖出 |
| 09:42:30 |
10.11 |
20 |
12977 |
卖出 |
| 09:42:33 |
10.11 |
3 |
12980 |
卖出 |
| 09:42:36 |
10.11 |
97 |
13077 |
卖出 |
| 09:42:39 |
10.1 |
6 |
13083 |
卖出 |
| 09:42:42 |
10.1 |
108 |
13191 |
卖出 |
| 09:42:45 |
10.11 |
55 |
13246 |
买入 |
| 09:42:48 |
10.1 |
3 |
13249 |
卖出 |
| 09:43:00 |
10.09 |
4 |
13253 |
卖出 |
| 09:43:06 |
10.1 |
4 |
13257 |
买入 |
| 09:43:09 |
10.1 |
22 |
13279 |
买入 |
| 09:43:12 |
10.1 |
26 |
13305 |
买入 |
| 09:43:15 |
10.1 |
2 |
13307 |
卖出 |
| 09:43:18 |
10.11 |
64 |
13371 |
买入 |
| 09:43:21 |
10.11 |
18 |
13389 |
买入 |
| 09:43:27 |
10.11 |
364 |
13753 |
买入 |
| 09:43:30 |
10.11 |
13 |
13766 |
买入 |
| 09:43:33 |
10.11 |
18 |
13784 |
买入 |
| 09:43:36 |
10.11 |
17 |
13801 |
买入 |
| 09:43:39 |
10.11 |
112 |
13913 |
买入 |
| 09:43:42 |
10.1 |
2 |
13915 |
买入 |
| 09:43:45 |
10.1 |
263 |
14178 |
买入 |
| 09:43:48 |
10.09 |
5 |
14183 |
买入 |
| 09:43:51 |
10.09 |
1 |
14184 |
买入 |
| 09:43:54 |
10.09 |
10 |
14194 |
买入 |
| 09:43:57 |
10.08 |
105 |
14299 |
卖出 |
| 09:44:06 |
10.08 |
53 |
14352 |
买入 |
| 09:44:09 |
10.06 |
117 |
14469 |
卖出 |
| 09:44:12 |
10.09 |
14 |
14483 |
买入 |
| 09:44:18 |
10.1 |
16 |
14499 |
买入 |
| 09:44:21 |
10.1 |
74 |
14573 |
买入 |
| 09:44:24 |
10.11 |
218 |
14791 |
买入 |
| 09:44:27 |
10.11 |
24 |
14815 |
买入 |
| 09:44:33 |
10.12 |
19 |
14834 |
买入 |
| 09:44:36 |
10.12 |
12 |
14846 |
卖出 |
| 09:44:39 |
10.11 |
1 |
14847 |
卖出 |
| 09:44:42 |
10.14 |
1 |
14848 |
买入 |
| 09:44:51 |
10.15 |
55 |
14903 |
买入 |
| 09:45:00 |
10.15 |
3 |
14906 |
买入 |
| 09:45:06 |
10.13 |
23 |
14929 |
卖出 |
| 09:45:15 |
10.13 |
12 |
14941 |
买入 |
| 09:45:18 |
10.15 |
34 |
14975 |
买入 |
| 09:45:21 |
10.15 |
2 |
14977 |
买入 |
| 09:45:24 |
10.12 |
38 |
15015 |
卖出 |
| 09:45:30 |
10.14 |
10 |
15025 |
卖出 |
| 09:45:33 |
10.13 |
2 |
15027 |
卖出 |
| 09:45:36 |
10.14 |
4 |
15031 |
买入 |
| 09:45:42 |
10.14 |
20 |
15051 |
买入 |
| 09:45:48 |
10.14 |
1 |
15052 |
买入 |
| 09:45:51 |
10.14 |
2 |
15054 |
卖出 |
| 09:45:54 |
10.14 |
8 |
15062 |
卖出 |
| 09:45:57 |
10.15 |
5 |
15067 |
买入 |
| 09:46:00 |
10.15 |
12 |
15079 |
买入 |
| 09:46:09 |
10.16 |
63 |
15142 |
买入 |
| 09:46:12 |
10.16 |
2 |
15144 |
买入 |
| 09:46:15 |
10.17 |
39 |
15183 |
买入 |
| 09:46:24 |
10.18 |
5 |
15188 |
买入 |
| 09:46:27 |
10.18 |
1 |
15189 |
买入 |
| 09:46:30 |
10.15 |
23 |
15212 |
卖出 |
| 09:46:33 |
10.18 |
11 |
15223 |
买入 |
| 09:46:39 |
10.17 |
6 |
15229 |
买入 |
| 09:46:42 |
10.17 |
8 |
15237 |
买入 |
| 09:46:51 |
10.18 |
28 |
15265 |
买入 |
| 09:46:54 |
10.19 |
3 |
15268 |
买入 |
| 09:46:57 |
10.19 |
21 |
15289 |
买入 |
| 09:47:00 |
10.19 |
11 |
15300 |
卖出 |
| 09:47:06 |
10.18 |
23 |
15323 |
卖出 |
| 09:47:09 |
10.19 |
35 |
15358 |
买入 |
| 09:47:18 |
10.22 |
34 |
15392 |
买入 |
| 09:47:21 |
10.21 |
4 |
15396 |
买入 |