恒锋信息[300605]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.12 |
15 |
15 |
集合竞价 |
| 09:15:12 |
13.14 |
22 |
22 |
集合竞价 |
| 09:16:15 |
13.12 |
23 |
23 |
集合竞价 |
| 09:17:00 |
13.12 |
24 |
24 |
集合竞价 |
| 09:17:18 |
13.38 |
65 |
65 |
集合竞价 |
| 09:17:27 |
13.12 |
24 |
24 |
集合竞价 |
| 09:17:36 |
12.9 |
302 |
302 |
集合竞价 |
| 09:17:54 |
12.9 |
303 |
303 |
集合竞价 |
| 09:18:21 |
13.09 |
23 |
23 |
集合竞价 |
| 09:18:39 |
13.11 |
24 |
24 |
集合竞价 |
| 09:19:24 |
13.09 |
24 |
24 |
集合竞价 |
| 09:19:51 |
13.1 |
26 |
26 |
集合竞价 |
| 09:20:00 |
13.11 |
24 |
24 |
集合竞价 |
| 09:20:30 |
13.12 |
34 |
34 |
集合竞价 |
| 09:21:06 |
13.32 |
49 |
49 |
集合竞价 |
| 09:21:33 |
13.36 |
66 |
66 |
集合竞价 |
| 09:21:42 |
13.38 |
76 |
76 |
集合竞价 |
| 09:21:51 |
13.36 |
76 |
76 |
集合竞价 |
| 09:22:00 |
13.36 |
76 |
76 |
集合竞价 |
| 09:22:18 |
13.32 |
100 |
100 |
集合竞价 |
| 09:22:27 |
13.32 |
103 |
103 |
集合竞价 |
| 09:22:36 |
13.32 |
113 |
113 |
集合竞价 |
| 09:22:45 |
13.32 |
113 |
113 |
集合竞价 |
| 09:22:54 |
13.32 |
117 |
117 |
集合竞价 |
| 09:23:03 |
13.32 |
118 |
118 |
集合竞价 |
| 09:23:21 |
13.32 |
150 |
150 |
集合竞价 |
| 09:23:30 |
13.32 |
156 |
156 |
集合竞价 |
| 09:23:39 |
13.32 |
156 |
156 |
集合竞价 |
| 09:23:48 |
13.32 |
156 |
156 |
集合竞价 |
| 09:23:57 |
13.28 |
176 |
176 |
集合竞价 |
| 09:24:06 |
13.28 |
218 |
218 |
集合竞价 |
| 09:24:15 |
13.28 |
223 |
223 |
集合竞价 |
| 09:24:24 |
13.28 |
346 |
346 |
集合竞价 |
| 09:24:33 |
13.28 |
395 |
395 |
集合竞价 |
| 09:24:42 |
13.28 |
433 |
433 |
集合竞价 |
| 09:24:51 |
13.28 |
449 |
449 |
集合竞价 |
| 09:25:00 |
13.3 |
748 |
748 |
集合竞价 |
| 09:25:03 |
13.34 |
847 |
1595 |
卖出 |
| 09:30:03 |
13.41 |
1026 |
2621 |
买入 |
| 09:30:06 |
13.42 |
509 |
3130 |
买入 |
| 09:30:09 |
13.42 |
273 |
3403 |
买入 |
| 09:30:12 |
13.46 |
295 |
3698 |
买入 |
| 09:30:15 |
13.41 |
227 |
3925 |
卖出 |
| 09:30:18 |
13.41 |
188 |
4113 |
卖出 |
| 09:30:21 |
13.5 |
601 |
4714 |
买入 |
| 09:30:24 |
13.42 |
344 |
5058 |
卖出 |
| 09:30:27 |
13.45 |
91 |
5149 |
买入 |
| 09:30:30 |
13.43 |
391 |
5540 |
卖出 |
| 09:30:33 |
13.39 |
291 |
5831 |
卖出 |
| 09:30:36 |
13.39 |
354 |
6185 |
买入 |
| 09:30:39 |
13.36 |
568 |
6753 |
卖出 |
| 09:30:42 |
13.36 |
262 |
7015 |
卖出 |
| 09:30:45 |
13.41 |
187 |
7202 |
买入 |
| 09:30:48 |
13.41 |
119 |
7321 |
买入 |
| 09:30:51 |
13.39 |
127 |
7448 |
买入 |
| 09:30:54 |
13.38 |
131 |
7579 |
卖出 |
| 09:30:57 |
13.42 |
158 |
7737 |
买入 |
| 09:31:00 |
13.43 |
127 |
7864 |
买入 |
| 09:31:03 |
13.45 |
304 |
8168 |
买入 |
| 09:31:06 |
13.46 |
408 |
8576 |
买入 |
| 09:31:09 |
13.49 |
36 |
8612 |
买入 |
| 09:31:12 |
13.47 |
281 |
8893 |
卖出 |
| 09:31:15 |
13.49 |
104 |
8997 |
买入 |
| 09:31:18 |
13.47 |
31 |
9028 |
卖出 |
| 09:31:21 |
13.42 |
231 |
9259 |
卖出 |
| 09:31:24 |
13.43 |
471 |
9730 |
买入 |
| 09:31:27 |
13.41 |
143 |
9873 |
卖出 |
| 09:31:30 |
13.39 |
308 |
10181 |
卖出 |
| 09:31:33 |
13.35 |
22 |
10203 |
卖出 |
| 09:31:36 |
13.35 |
71 |
10274 |
卖出 |
| 09:31:39 |
13.35 |
33 |
10307 |
买入 |
| 09:31:42 |
13.33 |
55 |
10362 |
卖出 |
| 09:31:45 |
13.36 |
84 |
10446 |
买入 |
| 09:31:48 |
13.35 |
33 |
10479 |
买入 |
| 09:31:51 |
13.34 |
45 |
10524 |
卖出 |
| 09:31:54 |
13.34 |
21 |
10545 |
买入 |
| 09:31:57 |
13.33 |
19 |
10564 |
卖出 |
| 09:32:00 |
13.33 |
93 |
10657 |
卖出 |
| 09:32:03 |
13.35 |
106 |
10763 |
买入 |
| 09:32:06 |
13.32 |
114 |
10877 |
卖出 |
| 09:32:09 |
13.32 |
6 |
10883 |
卖出 |
| 09:32:12 |
13.36 |
125 |
11008 |
买入 |
| 09:32:15 |
13.35 |
49 |
11057 |
卖出 |
| 09:32:18 |
13.42 |
69 |
11126 |
买入 |
| 09:32:21 |
13.36 |
6 |
11132 |
卖出 |
| 09:32:24 |
13.4 |
5 |
11137 |
买入 |
| 09:32:27 |
13.34 |
118 |
11255 |
卖出 |
| 09:32:30 |
13.42 |
9 |
11264 |
买入 |
| 09:32:33 |
13.42 |
42 |
11306 |
买入 |
| 09:32:36 |
13.37 |
39 |
11345 |
卖出 |
| 09:32:39 |
13.41 |
11 |
11356 |
买入 |
| 09:32:42 |
13.43 |
109 |
11465 |
买入 |
| 09:32:45 |
13.42 |
25 |
11490 |
卖出 |
| 09:32:48 |
13.41 |
38 |
11528 |
买入 |
| 09:32:54 |
13.37 |
20 |
11548 |
卖出 |
| 09:32:57 |
13.42 |
84 |
11632 |
买入 |
| 09:33:00 |
13.36 |
26 |
11658 |
卖出 |
| 09:33:03 |
13.32 |
17 |
11675 |
卖出 |
| 09:33:06 |
13.32 |
60 |
11735 |
卖出 |
| 09:33:09 |
13.32 |
155 |
11890 |
买入 |
| 09:33:12 |
13.32 |
7 |
11897 |
买入 |
| 09:33:15 |
13.31 |
1 |
11898 |
卖出 |
| 09:33:18 |
13.31 |
61 |
11959 |
卖出 |
| 09:33:21 |
13.32 |
28 |
11987 |
卖出 |
| 09:33:24 |
13.32 |
12 |
11999 |
卖出 |
| 09:33:27 |
13.32 |
65 |
12064 |
卖出 |
| 09:33:30 |
13.31 |
64 |
12128 |
卖出 |
| 09:33:33 |
13.31 |
115 |
12243 |
卖出 |
| 09:33:36 |
13.28 |
186 |
12429 |
卖出 |
| 09:33:39 |
13.12 |
161 |
12590 |
卖出 |
| 09:33:42 |
13.3 |
10 |
12600 |
买入 |
| 09:33:45 |
13.3 |
154 |
12754 |
买入 |
| 09:33:48 |
13.3 |
50 |
12804 |
买入 |
| 09:33:51 |
13.28 |
9 |
12813 |
卖出 |
| 09:33:54 |
13.29 |
82 |
12895 |
买入 |
| 09:33:57 |
13.28 |
23 |
12918 |
卖出 |
| 09:34:00 |
13.29 |
2 |
12920 |
买入 |
| 09:34:03 |
13.3 |
46 |
12966 |
买入 |
| 09:34:06 |
13.33 |
66 |
13032 |
买入 |
| 09:34:09 |
13.39 |
25 |
13057 |
买入 |
| 09:34:12 |
13.3 |
58 |
13115 |
卖出 |
| 09:34:15 |
13.36 |
15 |
13130 |
买入 |
| 09:34:18 |
13.4 |
39 |
13169 |
买入 |
| 09:34:24 |
13.39 |
2 |
13171 |
买入 |
| 09:34:27 |
13.38 |
7 |
13178 |
卖出 |
| 09:34:30 |
13.39 |
38 |
13216 |
买入 |
| 09:34:33 |
13.36 |
2 |
13218 |
卖出 |
| 09:34:36 |
13.39 |
47 |
13265 |
买入 |
| 09:34:39 |
13.34 |
11 |
13276 |
卖出 |
| 09:34:42 |
13.33 |
56 |
13332 |
卖出 |
| 09:34:45 |
13.37 |
22 |
13354 |
买入 |
| 09:34:48 |
13.35 |
14 |
13368 |
卖出 |
| 09:34:51 |
13.35 |
7 |
13375 |
卖出 |
| 09:34:54 |
13.33 |
14 |
13389 |
卖出 |
| 09:34:57 |
13.38 |
32 |
13421 |
买入 |
| 09:35:03 |
13.38 |
18 |
13439 |
买入 |
| 09:35:06 |
13.35 |
85 |
13524 |
卖出 |
| 09:35:09 |
13.35 |
218 |
13742 |
卖出 |
| 09:35:12 |
13.42 |
133 |
13875 |
买入 |
| 09:35:15 |
13.35 |
66 |
13941 |
卖出 |
| 09:35:18 |
13.36 |
33 |
13974 |
卖出 |
| 09:35:21 |
13.43 |
26 |
14000 |
买入 |
| 09:35:24 |
13.38 |
30 |
14030 |
卖出 |
| 09:35:27 |
13.43 |
10 |
14040 |
买入 |
| 09:35:33 |
13.43 |
20 |
14060 |
买入 |
| 09:35:36 |
13.43 |
33 |
14093 |
买入 |
| 09:35:42 |
13.43 |
37 |
14130 |
买入 |
| 09:35:45 |
13.44 |
2 |
14132 |
买入 |
| 09:35:48 |
13.43 |
30 |
14162 |
卖出 |
| 09:35:51 |
13.43 |
44 |
14206 |
卖出 |
| 09:35:54 |
13.45 |
64 |
14270 |
买入 |
| 09:35:57 |
13.43 |
33 |
14303 |
卖出 |
| 09:36:00 |
13.43 |
87 |
14390 |
买入 |
| 09:36:03 |
13.45 |
18 |
14408 |
买入 |
| 09:36:06 |
13.41 |
111 |
14519 |
卖出 |
| 09:36:09 |
13.44 |
286 |
14805 |
买入 |
| 09:36:12 |
13.42 |
110 |
14915 |
卖出 |
| 09:36:21 |
13.41 |
67 |
14982 |
卖出 |
| 09:36:24 |
13.42 |
62 |
15044 |
买入 |
| 09:36:27 |
13.42 |
9 |
15053 |
买入 |
| 09:36:30 |
13.38 |
12 |
15065 |
卖出 |
| 09:36:33 |
13.37 |
39 |
15104 |
卖出 |
| 09:36:36 |
13.37 |
35 |
15139 |
卖出 |
| 09:36:39 |
13.38 |
196 |
15335 |
买入 |
| 09:36:42 |
13.37 |
4 |
15339 |
卖出 |
| 09:36:45 |
13.37 |
21 |
15360 |
卖出 |
| 09:36:48 |
13.38 |
9 |
15369 |
买入 |
| 09:36:51 |
13.37 |
5 |
15374 |
买入 |
| 09:36:54 |
13.37 |
1 |
15375 |
卖出 |
| 09:36:57 |
13.37 |
32 |
15407 |
卖出 |
| 09:37:00 |
13.37 |
5 |
15412 |
卖出 |
| 09:37:03 |
13.37 |
21 |
15433 |
卖出 |
| 09:37:06 |
13.37 |
26 |
15459 |
卖出 |
| 09:37:09 |
13.37 |
118 |
15577 |
买入 |
| 09:37:12 |
13.41 |
259 |
15836 |
买入 |
| 09:37:15 |
13.41 |
8 |
15844 |
买入 |
| 09:37:18 |
13.42 |
104 |
15948 |
买入 |
| 09:37:21 |
13.42 |
35 |
15983 |
卖出 |
| 09:37:24 |
13.4 |
13 |
15996 |
卖出 |
| 09:37:27 |
13.41 |
30 |
16026 |
买入 |
| 09:37:30 |
13.42 |
34 |
16060 |
买入 |
| 09:37:33 |
13.42 |
12 |
16072 |
买入 |
| 09:37:36 |
13.39 |
13 |
16085 |
卖出 |
| 09:37:39 |
13.39 |
41 |
16126 |
卖出 |
| 09:37:42 |
13.39 |
79 |
16205 |
买入 |
| 09:37:45 |
13.37 |
26 |
16231 |
卖出 |
| 09:37:51 |
13.38 |
17 |
16248 |
买入 |
| 09:37:54 |
13.35 |
3 |
16251 |
卖出 |
| 09:37:57 |
13.37 |
19 |
16270 |
买入 |
| 09:38:00 |
13.38 |
49 |
16319 |
买入 |
| 09:38:03 |
13.36 |
4 |
16323 |
卖出 |
| 09:38:06 |
13.37 |
54 |
16377 |
买入 |
| 09:38:09 |
13.37 |
29 |
16406 |
买入 |
| 09:38:12 |
13.39 |
99 |
16505 |
买入 |
| 09:38:15 |
13.39 |
8 |
16513 |
买入 |
| 09:38:18 |
13.38 |
6 |
16519 |
卖出 |
| 09:38:21 |
13.38 |
14 |
16533 |
卖出 |
| 09:38:24 |
13.39 |
2 |
16535 |
卖出 |
| 09:38:27 |
13.4 |
34 |
16569 |
买入 |
| 09:38:30 |
13.41 |
132 |
16701 |
买入 |
| 09:38:33 |
13.4 |
18 |
16719 |
买入 |
| 09:38:36 |
13.41 |
13 |
16732 |
买入 |
| 09:38:39 |
13.4 |
6 |
16738 |
卖出 |
| 09:38:42 |
13.4 |
11 |
16749 |
卖出 |
| 09:38:45 |
13.41 |
51 |
16800 |
买入 |
| 09:38:48 |
13.41 |
70 |
16870 |
买入 |
| 09:38:51 |
13.41 |
4 |
16874 |
买入 |
| 09:38:54 |
13.4 |
103 |
16977 |
卖出 |
| 09:38:57 |
13.41 |
7 |
16984 |
卖出 |
| 09:39:00 |
13.41 |
25 |
17009 |
卖出 |
| 09:39:03 |
13.41 |
3 |
17012 |
买入 |
| 09:39:06 |
13.41 |
30 |
17042 |
买入 |
| 09:39:09 |
13.39 |
50 |
17092 |
卖出 |
| 09:39:12 |
13.39 |
10 |
17102 |
卖出 |
| 09:39:15 |
13.41 |
11 |
17113 |
买入 |
| 09:39:18 |
13.39 |
5 |
17118 |
卖出 |
| 09:39:21 |
13.41 |
29 |
17147 |
买入 |
| 09:39:24 |
13.37 |
2 |
17149 |
卖出 |
| 09:39:27 |
13.37 |
72 |
17221 |
卖出 |
| 09:39:30 |
13.37 |
8 |
17229 |
卖出 |
| 09:39:33 |
13.35 |
5 |
17234 |
卖出 |
| 09:39:36 |
13.37 |
6 |
17240 |
买入 |
| 09:39:39 |
13.36 |
37 |
17277 |
卖出 |
| 09:39:45 |
13.35 |
68 |
17345 |
卖出 |
| 09:39:48 |
13.37 |
8 |
17353 |
买入 |
| 09:39:51 |
13.37 |
3 |
17356 |
卖出 |
| 09:39:54 |
13.37 |
1 |
17357 |
卖出 |
| 09:39:57 |
13.37 |
4 |
17361 |
卖出 |
| 09:40:03 |
13.38 |
54 |
17415 |
买入 |
| 09:40:06 |
13.39 |
53 |
17468 |
买入 |
| 09:40:09 |
13.39 |
13 |
17481 |
买入 |
| 09:40:12 |
13.39 |
69 |
17550 |
买入 |
| 09:40:15 |
13.39 |
74 |
17624 |
卖出 |
| 09:40:18 |
13.39 |
22 |
17646 |
卖出 |
| 09:40:21 |
13.4 |
110 |
17756 |
买入 |
| 09:40:24 |
13.45 |
264 |
18020 |
买入 |
| 09:40:27 |
13.45 |
7 |
18027 |
卖出 |
| 09:40:30 |
13.43 |
23 |
18050 |
卖出 |
| 09:40:33 |
13.45 |
2 |
18052 |
买入 |
| 09:40:36 |
13.45 |
2 |
18054 |
买入 |
| 09:40:39 |
13.44 |
48 |
18102 |
卖出 |
| 09:40:42 |
13.46 |
25 |
18127 |
买入 |
| 09:40:45 |
13.44 |
84 |
18211 |
卖出 |
| 09:40:48 |
13.41 |
17 |
18228 |
卖出 |
| 09:40:51 |
13.45 |
59 |
18287 |
买入 |
| 09:40:54 |
13.45 |
51 |
18338 |
买入 |
| 09:40:57 |
13.46 |
19 |
18357 |
买入 |
| 09:41:00 |
13.45 |
94 |
18451 |
卖出 |
| 09:41:03 |
13.47 |
119 |
18570 |
买入 |
| 09:41:06 |
13.46 |
74 |
18644 |
卖出 |
| 09:41:09 |
13.47 |
127 |
18771 |
买入 |
| 09:41:12 |
13.48 |
246 |
19017 |
卖出 |
| 09:41:15 |
13.48 |
51 |
19068 |
卖出 |
| 09:41:18 |
13.45 |
167 |
19235 |
卖出 |
| 09:41:21 |
13.48 |
292 |
19527 |
买入 |
| 09:41:24 |
13.48 |
6 |
19533 |
买入 |
| 09:41:27 |
13.5 |
100 |
19633 |
买入 |
| 09:41:30 |
13.44 |
162 |
19795 |
卖出 |
| 09:41:33 |
13.44 |
107 |
19902 |
买入 |
| 09:41:36 |
13.44 |
47 |
19949 |
买入 |
| 09:41:39 |
13.46 |
42 |
19991 |
买入 |
| 09:41:42 |
13.47 |
13 |
20004 |
买入 |
| 09:41:45 |
13.45 |
50 |
20054 |
卖出 |
| 09:41:48 |
13.44 |
70 |
20124 |
卖出 |
| 09:41:51 |
13.44 |
23 |
20147 |
买入 |
| 09:41:54 |
13.41 |
30 |
20177 |
卖出 |
| 09:41:57 |
13.4 |
77 |
20254 |
卖出 |
| 09:42:00 |
13.41 |
52 |
20306 |
买入 |
| 09:42:03 |
13.39 |
77 |
20383 |
卖出 |
| 09:42:06 |
13.39 |
21 |
20404 |
卖出 |
| 09:42:09 |
13.4 |
54 |
20458 |
买入 |
| 09:42:12 |
13.4 |
17 |
20475 |
卖出 |
| 09:42:15 |
13.44 |
24 |
20499 |
买入 |
| 09:42:18 |
13.42 |
45 |
20544 |
卖出 |
| 09:42:24 |
13.4 |
26 |
20570 |
卖出 |
| 09:42:27 |
13.4 |
23 |
20593 |
买入 |
| 09:42:30 |
13.38 |
15 |
20608 |
卖出 |
| 09:42:33 |
13.4 |
83 |
20691 |
买入 |
| 09:42:36 |
13.4 |
26 |
20717 |
买入 |
| 09:42:39 |
13.38 |
12 |
20729 |
卖出 |
| 09:42:42 |
13.4 |
23 |
20752 |
买入 |
| 09:42:45 |
13.4 |
76 |
20828 |
买入 |
| 09:42:48 |
13.41 |
3 |
20831 |
买入 |
| 09:42:51 |
13.39 |
8 |
20839 |
卖出 |
| 09:42:57 |
13.4 |
7 |
20846 |
买入 |
| 09:43:03 |
13.39 |
41 |
20887 |
卖出 |
| 09:43:06 |
13.39 |
21 |
20908 |
卖出 |
| 09:43:09 |
13.4 |
13 |
20921 |
卖出 |
| 09:43:12 |
13.4 |
118 |
21039 |
卖出 |
| 09:43:15 |
13.41 |
56 |
21095 |
买入 |
| 09:43:18 |
13.42 |
27 |
21122 |
买入 |
| 09:43:21 |
13.41 |
72 |
21194 |
卖出 |
| 09:43:24 |
13.42 |
55 |
21249 |
买入 |
| 09:43:27 |
13.42 |
42 |
21291 |
买入 |
| 09:43:30 |
13.39 |
150 |
21441 |
卖出 |
| 09:43:33 |
13.37 |
87 |
21528 |
卖出 |
| 09:43:36 |
13.4 |
144 |
21672 |
买入 |
| 09:43:39 |
13.38 |
208 |
21880 |
卖出 |
| 09:43:45 |
13.39 |
2 |
21882 |
买入 |
| 09:43:48 |
13.4 |
36 |
21918 |
买入 |