横河精密[300539]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.32 |
16 |
16 |
集合竞价 |
| 09:15:12 |
8.39 |
16 |
16 |
集合竞价 |
| 09:17:00 |
8.39 |
16 |
16 |
集合竞价 |
| 09:19:24 |
8.39 |
16 |
16 |
集合竞价 |
| 09:20:39 |
8.39 |
27 |
27 |
集合竞价 |
| 09:22:54 |
8.66 |
34 |
34 |
集合竞价 |
| 09:23:12 |
8.58 |
38 |
38 |
集合竞价 |
| 09:23:57 |
8.6 |
48 |
48 |
集合竞价 |
| 09:24:42 |
8.6 |
48 |
48 |
集合竞价 |
| 09:24:51 |
8.58 |
54 |
54 |
集合竞价 |
| 09:25:03 |
8.58 |
65 |
119 |
买入 |
| 09:30:03 |
8.58 |
204 |
323 |
买入 |
| 09:30:06 |
8.65 |
9 |
332 |
买入 |
| 09:30:09 |
8.58 |
76 |
408 |
卖出 |
| 09:30:12 |
8.58 |
23 |
431 |
卖出 |
| 09:30:15 |
8.58 |
22 |
453 |
买入 |
| 09:30:24 |
8.65 |
15 |
468 |
买入 |
| 09:30:27 |
8.65 |
18 |
486 |
买入 |
| 09:30:30 |
8.64 |
47 |
533 |
卖出 |
| 09:30:33 |
8.64 |
15 |
548 |
卖出 |
| 09:30:36 |
8.64 |
36 |
584 |
卖出 |
| 09:30:39 |
8.7 |
40 |
624 |
买入 |
| 09:30:42 |
8.69 |
35 |
659 |
卖出 |
| 09:30:45 |
8.69 |
16 |
675 |
卖出 |
| 09:30:48 |
8.7 |
21 |
696 |
买入 |
| 09:30:51 |
8.69 |
8 |
704 |
卖出 |
| 09:30:54 |
8.69 |
11 |
715 |
买入 |
| 09:30:57 |
8.64 |
21 |
736 |
卖出 |
| 09:31:03 |
8.7 |
16 |
752 |
买入 |
| 09:31:06 |
8.71 |
45 |
797 |
买入 |
| 09:31:09 |
8.72 |
7 |
804 |
买入 |
| 09:31:12 |
8.72 |
14 |
818 |
买入 |
| 09:31:15 |
8.73 |
26 |
844 |
买入 |
| 09:31:18 |
8.73 |
141 |
985 |
买入 |
| 09:31:21 |
8.73 |
14 |
999 |
买入 |
| 09:31:24 |
8.73 |
144 |
1143 |
买入 |
| 09:31:27 |
8.75 |
9 |
1152 |
买入 |
| 09:31:30 |
8.75 |
40 |
1192 |
买入 |
| 09:31:33 |
8.74 |
18 |
1210 |
卖出 |
| 09:31:36 |
8.73 |
85 |
1295 |
卖出 |
| 09:31:39 |
8.75 |
8 |
1303 |
买入 |
| 09:31:42 |
8.75 |
213 |
1516 |
买入 |
| 09:31:48 |
8.75 |
131 |
1647 |
卖出 |
| 09:31:54 |
8.75 |
5 |
1652 |
买入 |
| 09:32:03 |
8.71 |
2 |
1654 |
卖出 |
| 09:32:06 |
8.71 |
100 |
1754 |
卖出 |
| 09:32:09 |
8.71 |
21 |
1775 |
买入 |
| 09:32:12 |
8.72 |
9 |
1784 |
买入 |
| 09:32:15 |
8.72 |
19 |
1803 |
卖出 |
| 09:32:21 |
8.72 |
17 |
1820 |
卖出 |
| 09:32:30 |
8.72 |
20 |
1840 |
卖出 |
| 09:32:33 |
8.72 |
22 |
1862 |
卖出 |
| 09:32:45 |
8.74 |
68 |
1930 |
买入 |
| 09:32:48 |
8.72 |
20 |
1950 |
卖出 |
| 09:32:51 |
8.72 |
1 |
1951 |
买入 |
| 09:32:54 |
8.68 |
17 |
1968 |
卖出 |
| 09:32:57 |
8.73 |
11 |
1979 |
买入 |
| 09:33:00 |
8.72 |
8 |
1987 |
卖出 |
| 09:33:03 |
8.72 |
34 |
2021 |
卖出 |
| 09:33:06 |
8.72 |
17 |
2038 |
卖出 |
| 09:33:09 |
8.72 |
19 |
2057 |
卖出 |
| 09:33:12 |
8.71 |
25 |
2082 |
卖出 |
| 09:33:15 |
8.72 |
7 |
2089 |
买入 |
| 09:33:24 |
8.7 |
27 |
2116 |
卖出 |
| 09:33:27 |
8.71 |
5 |
2121 |
买入 |
| 09:33:30 |
8.7 |
1 |
2122 |
卖出 |
| 09:33:33 |
8.71 |
227 |
2349 |
买入 |
| 09:33:36 |
8.71 |
23 |
2372 |
买入 |
| 09:33:39 |
8.7 |
6 |
2378 |
买入 |
| 09:33:42 |
8.7 |
2 |
2380 |
买入 |
| 09:33:45 |
8.66 |
25 |
2405 |
卖出 |
| 09:34:06 |
8.61 |
137 |
2542 |
卖出 |
| 09:34:09 |
8.69 |
1 |
2543 |
买入 |
| 09:34:51 |
8.69 |
33 |
2576 |
买入 |
| 09:34:54 |
8.69 |
6 |
2582 |
买入 |
| 09:34:57 |
8.69 |
2 |
2584 |
买入 |
| 09:35:00 |
8.69 |
37 |
2621 |
买入 |
| 09:35:06 |
8.71 |
70 |
2691 |
买入 |
| 09:35:12 |
8.71 |
42 |
2733 |
买入 |
| 09:35:15 |
8.71 |
22 |
2755 |
买入 |
| 09:35:24 |
8.7 |
24 |
2779 |
卖出 |
| 09:35:27 |
8.69 |
4 |
2783 |
卖出 |
| 09:35:30 |
8.69 |
4 |
2787 |
卖出 |
| 09:35:33 |
8.69 |
6 |
2793 |
卖出 |
| 09:35:36 |
8.69 |
1 |
2794 |
卖出 |
| 09:35:39 |
8.69 |
1 |
2795 |
买入 |
| 09:35:48 |
8.71 |
42 |
2837 |
买入 |
| 09:36:00 |
8.72 |
1 |
2838 |
买入 |
| 09:36:12 |
8.72 |
2 |
2840 |
买入 |
| 09:36:15 |
8.72 |
5 |
2845 |
买入 |
| 09:36:39 |
8.7 |
46 |
2891 |
卖出 |
| 09:36:48 |
8.72 |
7 |
2898 |
买入 |
| 09:36:54 |
8.7 |
7 |
2905 |
卖出 |
| 09:37:06 |
8.7 |
14 |
2919 |
卖出 |
| 09:37:09 |
8.7 |
1 |
2920 |
卖出 |
| 09:37:15 |
8.69 |
12 |
2932 |
卖出 |
| 09:37:27 |
8.7 |
1 |
2933 |
买入 |
| 09:37:30 |
8.7 |
2 |
2935 |
买入 |
| 09:37:51 |
8.7 |
46 |
2981 |
买入 |
| 09:37:57 |
8.7 |
1 |
2982 |
卖出 |
| 09:38:00 |
8.7 |
1 |
2983 |
卖出 |
| 09:38:03 |
8.71 |
21 |
3004 |
买入 |
| 09:38:15 |
8.71 |
1 |
3005 |
卖出 |
| 09:38:18 |
8.74 |
21 |
3026 |
买入 |
| 09:38:27 |
8.72 |
2 |
3028 |
买入 |
| 09:38:33 |
8.74 |
10 |
3038 |
买入 |
| 09:38:42 |
8.77 |
759 |
3797 |
买入 |
| 09:38:45 |
8.78 |
5 |
3802 |
买入 |
| 09:38:48 |
8.79 |
72 |
3874 |
买入 |
| 09:38:51 |
8.8 |
27 |
3901 |
买入 |
| 09:38:54 |
8.8 |
3 |
3904 |
买入 |
| 09:38:57 |
8.8 |
2 |
3906 |
买入 |
| 09:39:00 |
8.8 |
40 |
3946 |
买入 |
| 09:39:03 |
8.8 |
30 |
3976 |
买入 |
| 09:39:06 |
8.8 |
74 |
4050 |
买入 |
| 09:39:15 |
8.79 |
41 |
4091 |
卖出 |
| 09:39:18 |
8.79 |
5 |
4096 |
卖出 |
| 09:39:21 |
8.8 |
178 |
4274 |
买入 |
| 09:39:24 |
8.8 |
9 |
4283 |
卖出 |
| 09:39:27 |
8.8 |
26 |
4309 |
卖出 |
| 09:39:45 |
8.8 |
116 |
4425 |
买入 |
| 09:39:57 |
8.79 |
5 |
4430 |
买入 |
| 09:40:00 |
8.79 |
14 |
4444 |
买入 |
| 09:40:06 |
8.77 |
40 |
4484 |
卖出 |
| 09:40:09 |
8.76 |
51 |
4535 |
卖出 |
| 09:40:12 |
8.76 |
49 |
4584 |
卖出 |
| 09:40:15 |
8.76 |
1 |
4585 |
买入 |
| 09:40:21 |
8.74 |
13 |
4598 |
卖出 |
| 09:40:33 |
8.74 |
2 |
4600 |
卖出 |
| 09:40:36 |
8.75 |
30 |
4630 |
买入 |
| 09:40:42 |
8.74 |
10 |
4640 |
卖出 |
| 09:40:51 |
8.76 |
1 |
4641 |
买入 |
| 09:40:57 |
8.76 |
1 |
4642 |
买入 |
| 09:41:09 |
8.75 |
7 |
4649 |
卖出 |
| 09:41:36 |
8.75 |
3 |
4652 |
卖出 |
| 09:41:39 |
8.75 |
1 |
4653 |
买入 |
| 09:41:42 |
8.74 |
5 |
4658 |
卖出 |
| 09:41:45 |
8.75 |
5 |
4663 |
买入 |
| 09:41:51 |
8.74 |
2 |
4665 |
卖出 |
| 09:42:00 |
8.74 |
1 |
4666 |
卖出 |
| 09:42:06 |
8.76 |
15 |
4681 |
买入 |
| 09:42:09 |
8.76 |
51 |
4732 |
卖出 |
| 09:42:12 |
8.75 |
1 |
4733 |
卖出 |
| 09:42:15 |
8.75 |
1 |
4734 |
买入 |
| 09:42:30 |
8.76 |
2 |
4736 |
买入 |
| 09:42:33 |
8.75 |
4 |
4740 |
卖出 |
| 09:42:36 |
8.75 |
15 |
4755 |
买入 |
| 09:42:39 |
8.75 |
1 |
4756 |
买入 |
| 09:42:45 |
8.75 |
4 |
4760 |
卖出 |
| 09:43:03 |
8.75 |
7 |
4767 |
买入 |
| 09:43:15 |
8.76 |
36 |
4803 |
买入 |
| 09:43:24 |
8.77 |
1 |
4804 |
买入 |
| 09:43:36 |
8.77 |
55 |
4859 |
买入 |
| 09:43:48 |
8.77 |
20 |
4879 |
买入 |
| 09:43:51 |
8.77 |
29 |
4908 |
买入 |
| 09:44:15 |
8.79 |
1 |
4909 |
买入 |
| 09:44:27 |
8.79 |
1 |
4910 |
买入 |
| 09:44:30 |
8.79 |
1 |
4911 |
买入 |
| 09:44:42 |
8.78 |
27 |
4938 |
卖出 |
| 09:44:45 |
8.78 |
5 |
4943 |
买入 |
| 09:44:48 |
8.78 |
6 |
4949 |
买入 |
| 09:44:51 |
8.78 |
55 |
5004 |
买入 |
| 09:44:54 |
8.82 |
342 |
5346 |
买入 |
| 09:44:57 |
8.79 |
9 |
5355 |
卖出 |
| 09:45:03 |
8.82 |
2 |
5357 |
买入 |
| 09:45:18 |
8.8 |
1 |
5358 |
买入 |
| 09:45:39 |
8.8 |
10 |
5368 |
买入 |
| 09:45:54 |
8.8 |
20 |
5388 |
卖出 |
| 09:46:09 |
8.82 |
1 |
5389 |
买入 |
| 09:46:12 |
8.82 |
1 |
5390 |
买入 |
| 09:46:30 |
8.81 |
1 |
5391 |
买入 |
| 09:46:42 |
8.81 |
3 |
5394 |
买入 |
| 09:46:45 |
8.81 |
2 |
5396 |
买入 |
| 09:46:54 |
8.81 |
1 |
5397 |
卖出 |
| 09:46:57 |
8.81 |
6 |
5403 |
买入 |
| 09:47:06 |
8.82 |
24 |
5427 |
买入 |
| 09:47:21 |
8.82 |
1 |
5428 |
买入 |
| 09:47:30 |
8.8 |
20 |
5448 |
卖出 |
| 09:47:33 |
8.82 |
50 |
5498 |
买入 |
| 09:47:39 |
8.81 |
2 |
5500 |
卖出 |
| 09:47:54 |
8.82 |
63 |
5563 |
买入 |
| 09:48:00 |
8.82 |
22 |
5585 |
买入 |
| 09:48:06 |
8.82 |
3 |
5588 |
买入 |
| 09:48:09 |
8.82 |
25 |
5613 |
买入 |
| 09:48:30 |
8.83 |
21 |
5634 |
买入 |
| 09:48:36 |
8.84 |
2 |
5636 |
买入 |
| 09:48:48 |
8.83 |
9 |
5645 |
卖出 |
| 09:48:54 |
8.83 |
1 |
5646 |
买入 |
| 09:49:09 |
8.8 |
16 |
5662 |
卖出 |
| 09:49:12 |
8.81 |
28 |
5690 |
买入 |
| 09:49:18 |
8.8 |
8 |
5698 |
卖出 |
| 09:49:21 |
8.8 |
13 |
5711 |
卖出 |
| 09:49:24 |
8.8 |
51 |
5762 |
卖出 |
| 09:49:30 |
8.79 |
1 |
5763 |
卖出 |
| 09:49:39 |
8.79 |
50 |
5813 |
卖出 |
| 09:49:42 |
8.8 |
4 |
5817 |
买入 |
| 09:49:48 |
8.8 |
1 |
5818 |
买入 |
| 09:49:54 |
8.78 |
32 |
5850 |
卖出 |
| 09:49:57 |
8.78 |
14 |
5864 |
卖出 |
| 09:50:00 |
8.79 |
8 |
5872 |
买入 |
| 09:50:03 |
8.78 |
15 |
5887 |
卖出 |
| 09:50:09 |
8.78 |
1 |
5888 |
卖出 |
| 09:50:12 |
8.79 |
11 |
5899 |
买入 |
| 09:50:21 |
8.79 |
16 |
5915 |
买入 |
| 09:50:27 |
8.79 |
3 |
5918 |
买入 |
| 09:50:30 |
8.79 |
6 |
5924 |
买入 |
| 09:50:33 |
8.79 |
1 |
5925 |
买入 |
| 09:50:42 |
8.79 |
3 |
5928 |
买入 |
| 09:50:54 |
8.8 |
2 |
5930 |
买入 |
| 09:51:00 |
8.8 |
2 |
5932 |
买入 |
| 09:51:06 |
8.82 |
12 |
5944 |
买入 |
| 09:51:09 |
8.82 |
1 |
5945 |
买入 |
| 09:51:18 |
8.82 |
5 |
5950 |
买入 |
| 09:51:27 |
8.82 |
24 |
5974 |
买入 |
| 09:51:30 |
8.82 |
10 |
5984 |
买入 |
| 09:51:33 |
8.83 |
1 |
5985 |
买入 |
| 09:51:45 |
8.81 |
16 |
6001 |
卖出 |
| 09:51:48 |
8.81 |
22 |
6023 |
买入 |
| 09:51:54 |
8.83 |
17 |
6040 |
买入 |
| 09:52:00 |
8.83 |
1 |
6041 |
卖出 |
| 09:52:03 |
8.83 |
12 |
6053 |
卖出 |
| 09:52:12 |
8.83 |
16 |
6069 |
买入 |
| 09:52:21 |
8.83 |
1 |
6070 |
买入 |
| 09:52:51 |
8.83 |
2 |
6072 |
买入 |
| 09:53:39 |
8.83 |
52 |
6124 |
买入 |
| 09:53:51 |
8.82 |
5 |
6129 |
卖出 |
| 09:54:00 |
8.82 |
1 |
6130 |
买入 |
| 09:54:06 |
8.8 |
7 |
6137 |
卖出 |
| 09:54:18 |
8.8 |
333 |
6470 |
卖出 |
| 09:54:27 |
8.8 |
10 |
6480 |
买入 |
| 09:54:33 |
8.81 |
39 |
6519 |
买入 |
| 09:54:48 |
8.81 |
5 |
6524 |
卖出 |
| 09:55:09 |
8.82 |
11 |
6535 |
买入 |
| 09:55:24 |
8.83 |
146 |
6681 |
买入 |
| 09:55:27 |
8.83 |
5 |
6686 |
买入 |
| 09:55:30 |
8.83 |
1 |
6687 |
买入 |
| 09:55:33 |
8.82 |
22 |
6709 |
卖出 |
| 09:55:48 |
8.83 |
3 |
6712 |
买入 |
| 09:55:51 |
8.83 |
2 |
6714 |
买入 |
| 09:56:09 |
8.83 |
17 |
6731 |
卖出 |
| 09:56:21 |
8.83 |
1 |
6732 |
买入 |
| 09:56:27 |
8.82 |
29 |
6761 |
卖出 |
| 09:56:30 |
8.82 |
2 |
6763 |
卖出 |
| 09:56:36 |
8.82 |
3 |
6766 |
卖出 |
| 09:57:00 |
8.81 |
36 |
6802 |
卖出 |
| 09:57:03 |
8.81 |
4 |
6806 |
卖出 |
| 09:57:06 |
8.82 |
10 |
6816 |
买入 |
| 09:57:09 |
8.81 |
57 |
6873 |
卖出 |
| 09:57:12 |
8.81 |
35 |
6908 |
卖出 |
| 09:57:15 |
8.8 |
62 |
6970 |
卖出 |
| 09:57:21 |
8.79 |
6 |
6976 |
卖出 |
| 09:57:51 |
8.81 |
49 |
7025 |
买入 |
| 09:58:00 |
8.82 |
41 |
7066 |
买入 |
| 09:58:09 |
8.82 |
5 |
7071 |
买入 |
| 09:58:21 |
8.82 |
1 |
7072 |
卖出 |
| 09:58:27 |
8.83 |
1 |
7073 |
买入 |
| 09:58:30 |
8.82 |
3 |
7076 |
卖出 |
| 09:58:33 |
8.82 |
2 |
7078 |
卖出 |
| 09:58:51 |
8.81 |
5 |
7083 |
卖出 |
| 09:59:03 |
8.81 |
1 |
7084 |
卖出 |
| 09:59:09 |
8.81 |
3 |
7087 |
卖出 |
| 09:59:21 |
8.81 |
200 |
7287 |
卖出 |
| 09:59:30 |
8.82 |
26 |
7313 |
买入 |
| 09:59:36 |
8.82 |
1 |
7314 |
买入 |
| 09:59:39 |
8.83 |
138 |
7452 |
买入 |
| 09:59:42 |
8.83 |
1 |
7453 |
卖出 |
| 09:59:45 |
8.84 |
12 |
7465 |
买入 |
| 09:59:51 |
8.83 |
50 |
7515 |
卖出 |
| 09:59:54 |
8.84 |
5 |
7520 |
买入 |
| 10:00:03 |
8.83 |
5 |
7525 |
卖出 |
| 10:00:09 |
8.82 |
50 |
7575 |
卖出 |
| 10:00:18 |
8.8 |
2 |
7577 |
卖出 |
| 10:00:24 |
8.81 |
55 |
7632 |
买入 |
| 10:00:33 |
8.81 |
90 |
7722 |
买入 |
| 10:00:36 |
8.82 |
2 |
7724 |
买入 |
| 10:00:51 |
8.82 |
3 |
7727 |
卖出 |
| 10:00:54 |
8.83 |
2 |
7729 |
买入 |
| 10:01:00 |
8.81 |
32 |
7761 |
卖出 |
| 10:01:03 |
8.81 |
1 |
7762 |
卖出 |
| 10:01:06 |
8.81 |
1 |
7763 |
卖出 |
| 10:01:09 |
8.81 |
1 |
7764 |
卖出 |
| 10:01:15 |
8.81 |
2 |
7766 |
卖出 |
| 10:01:39 |
8.82 |
62 |
7828 |
买入 |
| 10:01:42 |
8.83 |
176 |
8004 |
买入 |
| 10:01:45 |
8.83 |
87 |
8091 |
买入 |
| 10:01:48 |
8.83 |
30 |
8121 |
卖出 |
| 10:01:54 |
8.84 |
1 |
8122 |
买入 |
| 10:02:03 |
8.84 |
14 |
8136 |
买入 |
| 10:02:09 |
8.83 |
1 |
8137 |
卖出 |
| 10:02:18 |
8.84 |
1 |
8138 |
买入 |
| 10:02:27 |
8.83 |
82 |
8220 |
卖出 |
| 10:02:30 |
8.83 |
15 |
8235 |
卖出 |
| 10:02:36 |
8.82 |
4 |
8239 |
卖出 |
| 10:02:45 |
8.81 |
1 |
8240 |
卖出 |
| 10:03:00 |
8.81 |
24 |
8264 |
卖出 |
| 10:03:03 |
8.81 |
9 |
8273 |
卖出 |
| 10:03:15 |
8.82 |
24 |
8297 |
买入 |
| 10:03:18 |
8.83 |
33 |
8330 |
买入 |
| 10:03:39 |
8.83 |
1 |
8331 |
卖出 |
| 10:03:42 |
8.83 |
2 |
8333 |
买入 |