海融科技[300915]2022-10-31交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
33.2 |
2 |
2 |
集合竞价 |
09:15:12 |
33.2 |
3 |
3 |
集合竞价 |
09:18:57 |
33.2 |
3 |
3 |
集合竞价 |
09:20:12 |
33.2 |
3 |
3 |
集合竞价 |
09:23:21 |
32.91 |
3 |
3 |
集合竞价 |
09:24:24 |
32.9 |
3 |
3 |
集合竞价 |
09:25:03 |
32.9 |
3 |
6 |
买入 |
09:30:03 |
32.45 |
5 |
11 |
卖出 |
09:30:15 |
32.85 |
6 |
17 |
买入 |
09:30:18 |
32.86 |
3 |
20 |
买入 |
09:30:24 |
32.91 |
3 |
23 |
买入 |
09:30:30 |
33.16 |
2 |
25 |
买入 |
09:30:39 |
33.19 |
4 |
29 |
买入 |
09:30:45 |
33 |
1 |
30 |
卖出 |
09:31:12 |
33 |
50 |
80 |
买入 |
09:31:21 |
32.99 |
6 |
86 |
卖出 |
09:31:27 |
33.1 |
21 |
107 |
买入 |
09:31:33 |
33.1 |
8 |
115 |
卖出 |
09:31:36 |
33.15 |
14 |
129 |
买入 |
09:31:39 |
33.11 |
3 |
132 |
卖出 |
09:31:42 |
33.11 |
9 |
141 |
卖出 |
09:31:48 |
33.16 |
1 |
142 |
买入 |
09:31:54 |
33.19 |
2 |
144 |
买入 |
09:32:00 |
33.2 |
5 |
149 |
买入 |
09:32:06 |
33.2 |
8 |
157 |
卖出 |
09:32:18 |
33.19 |
5 |
162 |
买入 |
09:32:24 |
33.19 |
4 |
166 |
买入 |
09:32:30 |
33.2 |
8 |
174 |
买入 |
09:32:39 |
33.19 |
2 |
176 |
卖出 |
09:32:42 |
33.17 |
2 |
178 |
买入 |
09:32:45 |
33.19 |
9 |
187 |
买入 |
09:32:51 |
33.2 |
10 |
197 |
买入 |
09:32:54 |
33.11 |
5 |
202 |
卖出 |
09:33:00 |
33.2 |
2 |
204 |
买入 |
09:33:06 |
33.11 |
2 |
206 |
卖出 |
09:33:36 |
33.11 |
1 |
207 |
买入 |
09:33:54 |
33.11 |
3 |
210 |
买入 |
09:34:00 |
33.11 |
2 |
212 |
买入 |
09:34:09 |
33.1 |
1 |
213 |
买入 |
09:34:15 |
33.1 |
3 |
216 |
买入 |
09:34:21 |
33.11 |
2 |
218 |
买入 |
09:34:27 |
33.17 |
1 |
219 |
买入 |
09:34:33 |
32.9 |
4 |
223 |
卖出 |
09:34:39 |
33.17 |
1 |
224 |
买入 |
09:35:21 |
33.17 |
1 |
225 |
买入 |
09:35:24 |
33.13 |
3 |
228 |
买入 |
09:35:27 |
33.13 |
1 |
229 |
买入 |
09:35:36 |
33.14 |
1 |
230 |
买入 |
09:35:42 |
33.15 |
1 |
231 |
买入 |
09:35:54 |
33.16 |
1 |
232 |
买入 |
09:36:24 |
33.14 |
2 |
234 |
买入 |
09:36:27 |
33.18 |
2 |
236 |
买入 |
09:36:33 |
33.18 |
1 |
237 |
买入 |
09:36:36 |
33.18 |
1 |
238 |
买入 |
09:36:39 |
33.18 |
3 |
241 |
买入 |
09:36:42 |
33.14 |
1 |
242 |
卖出 |
09:36:45 |
33.18 |
3 |
245 |
买入 |
09:36:54 |
33.14 |
1 |
246 |
卖出 |
09:36:57 |
33.19 |
2 |
248 |
买入 |
09:37:00 |
33.19 |
1 |
249 |
买入 |
09:37:21 |
33.16 |
1 |
250 |
买入 |
09:37:39 |
33.19 |
1 |
251 |
买入 |
09:37:42 |
33.19 |
1 |
252 |
买入 |
09:38:12 |
33.18 |
1 |
253 |
买入 |
09:38:45 |
33.19 |
1 |
254 |
买入 |
09:38:57 |
33.19 |
1 |
255 |
买入 |
09:39:03 |
33.19 |
1 |
256 |
买入 |
09:39:12 |
33.23 |
92 |
348 |
买入 |
09:39:15 |
33.3 |
9 |
357 |
买入 |
09:39:24 |
33.3 |
1 |
358 |
卖出 |
09:39:27 |
33.3 |
1 |
359 |
卖出 |
09:39:45 |
33.29 |
3 |
362 |
买入 |
09:39:51 |
33.3 |
2 |
364 |
卖出 |
09:39:54 |
33.3 |
1 |
365 |
卖出 |
09:40:00 |
33.3 |
1 |
366 |
买入 |
09:40:03 |
33.28 |
1 |
367 |
卖出 |
09:40:09 |
33.19 |
8 |
375 |
卖出 |
09:40:27 |
33.19 |
1 |
376 |
买入 |
09:40:30 |
33.25 |
2 |
378 |
卖出 |
09:40:33 |
33.25 |
2 |
380 |
买入 |
09:40:36 |
33.16 |
5 |
385 |
卖出 |
09:40:42 |
33.25 |
12 |
397 |
买入 |
09:40:51 |
33.25 |
2 |
399 |
买入 |
09:41:03 |
33.2 |
1 |
400 |
卖出 |
09:41:27 |
33.09 |
1 |
401 |
卖出 |
09:41:33 |
33.18 |
2 |
403 |
买入 |
09:41:36 |
33.2 |
6 |
409 |
买入 |
09:41:39 |
33.25 |
21 |
430 |
买入 |
09:42:12 |
33.25 |
1 |
431 |
买入 |
09:43:03 |
33.23 |
1 |
432 |
买入 |
09:43:06 |
33.23 |
1 |
433 |
买入 |
09:43:09 |
33.09 |
5 |
438 |
卖出 |
09:43:12 |
33.08 |
10 |
448 |
卖出 |
09:43:51 |
33.24 |
1 |
449 |
买入 |
09:44:09 |
33.24 |
1 |
450 |
买入 |
09:44:36 |
33.24 |
1 |
451 |
买入 |
09:45:03 |
33.14 |
2 |
453 |
卖出 |
09:45:42 |
33.01 |
1 |
454 |
卖出 |
09:46:21 |
33.22 |
1 |
455 |
买入 |
09:46:27 |
33.02 |
1 |
456 |
卖出 |
09:47:06 |
33.18 |
1 |
457 |
买入 |
09:47:27 |
33.18 |
1 |
458 |
买入 |
09:47:42 |
33.18 |
1 |
459 |
买入 |
09:47:54 |
33.18 |
1 |
460 |
买入 |
09:47:57 |
33.18 |
3 |
463 |
买入 |
09:48:45 |
33.21 |
7 |
470 |
买入 |
09:48:54 |
33.17 |
1 |
471 |
买入 |
09:49:00 |
33.09 |
1 |
472 |
卖出 |
09:49:03 |
32.98 |
2 |
474 |
卖出 |
09:49:12 |
33.09 |
1 |
475 |
买入 |
09:49:36 |
32.97 |
2 |
477 |
卖出 |
09:49:45 |
33.08 |
8 |
485 |
买入 |
09:50:21 |
33.08 |
1 |
486 |
买入 |
09:50:51 |
33.09 |
1 |
487 |
买入 |
09:51:09 |
33.09 |
1 |
488 |
买入 |
09:52:09 |
33.14 |
2 |
490 |
买入 |
09:52:18 |
33.19 |
2 |
492 |
买入 |
09:52:54 |
33.2 |
1 |
493 |
买入 |
09:52:57 |
33.2 |
1 |
494 |
买入 |
09:53:21 |
33.2 |
1 |
495 |
买入 |
09:53:24 |
33.1 |
1 |
496 |
卖出 |
09:53:57 |
33.18 |
1 |
497 |
买入 |
09:54:27 |
33.2 |
1 |
498 |
买入 |
09:54:45 |
33.2 |
2 |
500 |
买入 |
09:55:12 |
33.15 |
1 |
501 |
卖出 |
09:55:18 |
33.13 |
1 |
502 |
卖出 |
09:55:24 |
33.11 |
2 |
504 |
卖出 |
09:55:30 |
33.13 |
13 |
517 |
买入 |
09:55:33 |
33.13 |
1 |
518 |
卖出 |
09:55:36 |
33.12 |
1 |
519 |
买入 |
09:55:39 |
33.12 |
1 |
520 |
买入 |
09:55:42 |
33.12 |
1 |
521 |
买入 |
09:55:45 |
33.12 |
1 |
522 |
买入 |
09:55:54 |
32.97 |
5 |
527 |
卖出 |
09:59:12 |
33.15 |
2 |
529 |
买入 |
10:03:12 |
33 |
11 |
540 |
卖出 |
10:03:45 |
33 |
1 |
541 |
买入 |
10:04:12 |
33.08 |
1 |
542 |
买入 |
10:05:03 |
33 |
5 |
547 |
卖出 |
10:05:39 |
32.92 |
3 |
550 |
卖出 |
10:06:09 |
32.93 |
1 |
551 |
买入 |
10:07:21 |
33 |
6 |
557 |
买入 |
10:07:27 |
33 |
2 |
559 |
买入 |
10:09:06 |
32.94 |
8 |
567 |
卖出 |
10:09:15 |
32.93 |
2 |
569 |
卖出 |
10:09:21 |
32.92 |
31 |
600 |
卖出 |
10:09:27 |
32.91 |
1 |
601 |
卖出 |
10:09:48 |
32.91 |
5 |
606 |
卖出 |
10:10:06 |
32.9 |
5 |
611 |
卖出 |
10:10:15 |
32.91 |
1 |
612 |
买入 |
10:10:21 |
32.91 |
1 |
613 |
买入 |
10:10:39 |
32.91 |
1 |
614 |
卖出 |
10:11:15 |
32.9 |
2 |
616 |
卖出 |
10:11:45 |
32.9 |
3 |
619 |
卖出 |
10:12:15 |
32.89 |
8 |
627 |
卖出 |
10:13:30 |
32.89 |
8 |
635 |
卖出 |
10:19:06 |
32.9 |
5 |
640 |
卖出 |
10:22:03 |
32.9 |
1 |
641 |
卖出 |
10:25:42 |
32.97 |
4 |
645 |
买入 |
10:25:45 |
32.97 |
9 |
654 |
买入 |
10:25:57 |
33 |
2 |
656 |
买入 |
10:26:03 |
33 |
1 |
657 |
买入 |
10:26:06 |
33 |
2 |
659 |
买入 |
10:30:03 |
32.91 |
3 |
662 |
卖出 |
10:30:30 |
32.99 |
4 |
666 |
买入 |
10:30:36 |
32.99 |
2 |
668 |
买入 |
10:31:33 |
32.99 |
6 |
674 |
买入 |
10:31:36 |
32.99 |
2 |
676 |
买入 |
10:31:42 |
33 |
2 |
678 |
买入 |
10:32:06 |
33 |
2 |
680 |
买入 |
10:33:42 |
33.01 |
10 |
690 |
买入 |
10:33:51 |
33.01 |
3 |
693 |
买入 |
10:33:57 |
33.04 |
1 |
694 |
卖出 |
10:34:15 |
33.2 |
40 |
734 |
买入 |
10:36:09 |
33.2 |
3 |
737 |
买入 |
10:36:18 |
33.2 |
1 |
738 |
买入 |
10:37:00 |
33.12 |
1 |
739 |
卖出 |
10:37:09 |
33.13 |
1 |
740 |
卖出 |
10:37:30 |
33.13 |
1 |
741 |
卖出 |
10:37:36 |
33.13 |
1 |
742 |
卖出 |
10:37:42 |
33.13 |
1 |
743 |
卖出 |
10:38:18 |
33.12 |
2 |
745 |
卖出 |
10:39:51 |
33.17 |
1 |
746 |
买入 |
10:40:15 |
33.17 |
2 |
748 |
买入 |
10:40:57 |
33.17 |
1 |
749 |
买入 |
10:41:09 |
33.17 |
5 |
754 |
买入 |
10:41:39 |
33.17 |
9 |
763 |
买入 |
10:41:42 |
33.17 |
1 |
764 |
买入 |
10:41:45 |
33.17 |
1 |
765 |
买入 |
10:42:03 |
33.18 |
1 |
766 |
买入 |
10:42:12 |
33.2 |
6 |
772 |
买入 |
10:42:45 |
33.09 |
2 |
774 |
卖出 |
10:43:06 |
33.17 |
1 |
775 |
买入 |
10:43:27 |
33.18 |
1 |
776 |
买入 |
10:43:39 |
33.18 |
20 |
796 |
买入 |
10:43:42 |
33.18 |
10 |
806 |
买入 |
10:44:09 |
33.2 |
7 |
813 |
买入 |
10:44:12 |
33.17 |
3 |
816 |
卖出 |
10:45:09 |
33.17 |
1 |
817 |
卖出 |
10:45:27 |
33.12 |
1 |
818 |
卖出 |
10:45:42 |
33.11 |
1 |
819 |
卖出 |
10:45:48 |
33.11 |
2 |
821 |
卖出 |
10:45:54 |
33.13 |
1 |
822 |
买入 |
10:46:03 |
33.19 |
1 |
823 |
买入 |
10:46:12 |
33.19 |
1 |
824 |
买入 |
10:46:51 |
33.15 |
1 |
825 |
卖出 |
10:48:03 |
33.15 |
1 |
826 |
卖出 |
10:48:06 |
33.15 |
4 |
830 |
买入 |
10:48:15 |
33.19 |
2 |
832 |
买入 |
10:49:36 |
33.2 |
2 |
834 |
买入 |
10:49:39 |
33.23 |
3 |
837 |
买入 |
10:50:27 |
33.19 |
3 |
840 |
卖出 |
10:50:42 |
33.19 |
1 |
841 |
买入 |
10:51:06 |
33.2 |
2 |
843 |
买入 |
10:51:12 |
33.2 |
1 |
844 |
买入 |
10:51:24 |
33.2 |
3 |
847 |
买入 |
10:51:33 |
33.23 |
5 |
852 |
买入 |
10:51:42 |
33.24 |
3 |
855 |
买入 |
10:52:39 |
33.16 |
1 |
856 |
卖出 |
10:53:51 |
33.23 |
1 |
857 |
买入 |
10:54:09 |
33.23 |
1 |
858 |
买入 |
10:55:00 |
33.23 |
1 |
859 |
买入 |
10:57:48 |
33.11 |
3 |
862 |
卖出 |
11:00:24 |
33.2 |
3 |
865 |
买入 |
11:00:33 |
33.19 |
3 |
868 |
买入 |
11:00:42 |
33.18 |
3 |
871 |
买入 |
11:00:45 |
33.18 |
1 |
872 |
买入 |
11:03:18 |
33.2 |
1 |
873 |
买入 |
11:04:24 |
33.21 |
9 |
882 |
买入 |
11:04:36 |
33.19 |
1 |
883 |
买入 |
11:06:12 |
33.21 |
3 |
886 |
买入 |
11:07:09 |
33.23 |
7 |
893 |
买入 |
11:09:51 |
33.24 |
20 |
913 |
买入 |
11:09:57 |
33.25 |
20 |
933 |
买入 |
11:10:03 |
33.25 |
1 |
934 |
买入 |
11:10:06 |
33.25 |
24 |
958 |
买入 |
11:11:12 |
33.28 |
10 |
968 |
买入 |
11:11:42 |
33.3 |
1 |
969 |
买入 |
11:12:03 |
33.32 |
2 |
971 |
买入 |
11:12:51 |
33.32 |
2 |
973 |
卖出 |
11:12:54 |
33.32 |
1 |
974 |
卖出 |
11:15:21 |
33.33 |
2 |
976 |
卖出 |
11:15:36 |
33.33 |
1 |
977 |
卖出 |
11:15:54 |
33.32 |
3 |
980 |
卖出 |
11:16:09 |
33.32 |
1 |
981 |
卖出 |
11:16:15 |
33.32 |
1 |
982 |
卖出 |
11:16:54 |
33.39 |
47 |
1029 |
买入 |
11:17:00 |
33.4 |
3 |
1032 |
买入 |
11:17:09 |
33.39 |
3 |
1035 |
卖出 |
11:17:21 |
33.39 |
5 |
1040 |
卖出 |
11:17:36 |
33.39 |
5 |
1045 |
卖出 |
11:17:42 |
33.39 |
8 |
1053 |
卖出 |
11:17:51 |
33.39 |
1 |
1054 |
卖出 |
11:18:03 |
33.39 |
2 |
1056 |
卖出 |
11:18:18 |
33.39 |
29 |
1085 |
卖出 |
11:18:42 |
33.39 |
1 |
1086 |
卖出 |
11:21:09 |
33.31 |
1 |
1087 |
卖出 |
11:21:57 |
33.36 |
1 |
1088 |
买入 |
11:22:03 |
33.3 |
1 |
1089 |
卖出 |
11:22:33 |
33.3 |
3 |
1092 |
卖出 |
11:22:51 |
33.3 |
1 |
1093 |
买入 |
11:22:54 |
33.3 |
1 |
1094 |
买入 |
11:23:00 |
33.37 |
1 |
1095 |
买入 |
11:23:15 |
33.37 |
10 |
1105 |
买入 |
11:24:42 |
33.36 |
6 |
1111 |
买入 |
11:26:45 |
33.31 |
4 |
1115 |
卖出 |
11:28:21 |
33.31 |
1 |
1116 |
买入 |
13:00:03 |
33.36 |
5 |
1121 |
买入 |
13:00:09 |
33.26 |
3 |
1124 |
卖出 |
13:03:03 |
33.25 |
6 |
1130 |
卖出 |
13:05:27 |
33.3 |
1 |
1131 |
买入 |
13:05:57 |
33.3 |
38 |
1169 |
买入 |
13:06:21 |
33.34 |
6 |
1175 |
买入 |
13:07:30 |
33.37 |
5 |
1180 |
买入 |
13:07:33 |
33.4 |
11 |
1191 |
买入 |
13:07:51 |
33.37 |
1 |
1192 |
卖出 |
13:08:03 |
33.4 |
6 |
1198 |
买入 |
13:08:27 |
33.4 |
1 |
1199 |
买入 |
13:09:03 |
33.4 |
1 |
1200 |
买入 |
13:09:09 |
33.41 |
20 |
1220 |
买入 |
13:09:21 |
33.41 |
7 |
1227 |
买入 |
13:11:15 |
33.41 |
2 |
1229 |
卖出 |
13:12:24 |
33.4 |
23 |
1252 |
买入 |
13:12:39 |
33.4 |
2 |
1254 |
卖出 |
13:12:42 |
33.4 |
4 |
1258 |
卖出 |
13:12:51 |
33.4 |
1 |
1259 |
卖出 |
13:15:00 |
33.4 |
3 |
1262 |
卖出 |
13:15:18 |
33.4 |
20 |
1282 |
卖出 |
13:16:03 |
33.36 |
5 |
1287 |
卖出 |
13:16:21 |
33.4 |
18 |
1305 |
卖出 |
13:16:33 |
33.4 |
1 |
1306 |
卖出 |
13:16:39 |
33.4 |
1 |
1307 |
卖出 |
13:16:48 |
33.36 |
1 |
1308 |
卖出 |
13:18:12 |
33.36 |
1 |
1309 |
卖出 |
13:19:36 |
33.38 |
1 |
1310 |
卖出 |
13:20:48 |
33.43 |
1 |
1311 |
买入 |
13:21:09 |
33.45 |
2 |
1313 |
买入 |
13:21:57 |
33.43 |
1 |
1314 |
卖出 |
13:22:03 |
33.4 |
1 |
1315 |
卖出 |
13:22:57 |
33.4 |
1 |
1316 |
卖出 |