华安鑫创[300928]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:42 |
40.48 |
3 |
3 |
集合竞价 |
| 09:24:51 |
40.48 |
4 |
4 |
集合竞价 |
| 09:25:00 |
40.26 |
7 |
7 |
集合竞价 |
| 09:25:03 |
40.29 |
9 |
16 |
买入 |
| 09:30:03 |
40 |
18 |
34 |
卖出 |
| 09:30:06 |
40 |
12 |
46 |
买入 |
| 09:30:09 |
39.99 |
4 |
50 |
卖出 |
| 09:30:12 |
39.98 |
7 |
57 |
买入 |
| 09:30:15 |
39.65 |
12 |
69 |
卖出 |
| 09:30:18 |
39.65 |
15 |
84 |
卖出 |
| 09:30:21 |
39.65 |
8 |
92 |
卖出 |
| 09:30:24 |
39.88 |
17 |
109 |
买入 |
| 09:30:27 |
39.99 |
17 |
126 |
买入 |
| 09:30:30 |
40.09 |
193 |
319 |
买入 |
| 09:30:33 |
40.2 |
90 |
409 |
买入 |
| 09:30:36 |
40.23 |
32 |
441 |
买入 |
| 09:30:39 |
40.2 |
49 |
490 |
卖出 |
| 09:30:42 |
40.16 |
20 |
510 |
卖出 |
| 09:30:45 |
40.15 |
4 |
514 |
卖出 |
| 09:30:48 |
40.18 |
35 |
549 |
买入 |
| 09:30:51 |
40.18 |
16 |
565 |
买入 |
| 09:30:54 |
40.16 |
50 |
615 |
卖出 |
| 09:30:57 |
40.2 |
30 |
645 |
买入 |
| 09:31:00 |
40.24 |
57 |
702 |
买入 |
| 09:31:03 |
40.29 |
52 |
754 |
买入 |
| 09:31:06 |
40.35 |
143 |
897 |
买入 |
| 09:31:09 |
40.5 |
2 |
899 |
买入 |
| 09:31:12 |
40.3 |
113 |
1012 |
卖出 |
| 09:31:15 |
40.51 |
36 |
1048 |
卖出 |
| 09:31:18 |
40.45 |
29 |
1077 |
卖出 |
| 09:31:21 |
40.5 |
28 |
1105 |
买入 |
| 09:31:24 |
40.52 |
22 |
1127 |
买入 |
| 09:31:27 |
40.45 |
1 |
1128 |
卖出 |
| 09:31:30 |
40.5 |
16 |
1144 |
卖出 |
| 09:31:33 |
40.5 |
25 |
1169 |
卖出 |
| 09:31:36 |
40.43 |
21 |
1190 |
卖出 |
| 09:31:39 |
40.5 |
9 |
1199 |
买入 |
| 09:31:42 |
40.52 |
41 |
1240 |
买入 |
| 09:31:45 |
40.56 |
15 |
1255 |
买入 |
| 09:31:48 |
40.55 |
78 |
1333 |
卖出 |
| 09:31:54 |
40.56 |
26 |
1359 |
卖出 |
| 09:31:57 |
40.54 |
19 |
1378 |
卖出 |
| 09:32:00 |
40.5 |
5 |
1383 |
卖出 |
| 09:32:03 |
40.51 |
30 |
1413 |
买入 |
| 09:32:06 |
40.5 |
19 |
1432 |
卖出 |
| 09:32:09 |
40.54 |
106 |
1538 |
买入 |
| 09:32:12 |
40.64 |
9 |
1547 |
买入 |
| 09:32:15 |
40.54 |
42 |
1589 |
卖出 |
| 09:32:18 |
40.6 |
25 |
1614 |
卖出 |
| 09:32:21 |
40.67 |
2 |
1616 |
买入 |
| 09:32:24 |
40.68 |
11 |
1627 |
买入 |
| 09:32:27 |
40.69 |
13 |
1640 |
买入 |
| 09:32:30 |
40.73 |
13 |
1653 |
买入 |
| 09:32:36 |
40.79 |
215 |
1868 |
买入 |
| 09:32:39 |
40.73 |
27 |
1895 |
卖出 |
| 09:32:42 |
40.76 |
9 |
1904 |
买入 |
| 09:32:45 |
40.73 |
1 |
1905 |
卖出 |
| 09:32:48 |
40.7 |
31 |
1936 |
卖出 |
| 09:32:51 |
40.67 |
17 |
1953 |
卖出 |
| 09:32:54 |
40.5 |
15 |
1968 |
卖出 |
| 09:32:57 |
40.55 |
4 |
1972 |
买入 |
| 09:33:00 |
40.31 |
5 |
1977 |
卖出 |
| 09:33:03 |
40.55 |
52 |
2029 |
买入 |
| 09:33:06 |
40.4 |
1 |
2030 |
卖出 |
| 09:33:09 |
40.43 |
4 |
2034 |
买入 |
| 09:33:12 |
40.44 |
21 |
2055 |
买入 |
| 09:33:15 |
40.3 |
24 |
2079 |
卖出 |
| 09:33:18 |
40.55 |
1 |
2080 |
买入 |
| 09:33:21 |
40.51 |
2 |
2082 |
卖出 |
| 09:33:24 |
40.51 |
9 |
2091 |
卖出 |
| 09:33:33 |
40.51 |
18 |
2109 |
卖出 |
| 09:33:36 |
40.58 |
26 |
2135 |
买入 |
| 09:33:39 |
40.7 |
89 |
2224 |
买入 |
| 09:33:42 |
40.88 |
110 |
2334 |
买入 |
| 09:33:45 |
40.8 |
5 |
2339 |
卖出 |
| 09:33:48 |
40.7 |
68 |
2407 |
卖出 |
| 09:33:51 |
40.7 |
8 |
2415 |
买入 |
| 09:33:54 |
40.7 |
72 |
2487 |
买入 |
| 09:33:57 |
40.65 |
18 |
2505 |
卖出 |
| 09:34:00 |
40.7 |
5 |
2510 |
买入 |
| 09:34:03 |
40.69 |
7 |
2517 |
卖出 |
| 09:34:06 |
40.7 |
9 |
2526 |
买入 |
| 09:34:09 |
40.7 |
74 |
2600 |
买入 |
| 09:34:18 |
40.78 |
1 |
2601 |
买入 |
| 09:34:21 |
40.7 |
7 |
2608 |
卖出 |
| 09:34:27 |
40.72 |
1 |
2609 |
买入 |
| 09:34:30 |
40.69 |
2 |
2611 |
买入 |
| 09:34:33 |
40.68 |
8 |
2619 |
卖出 |
| 09:34:36 |
40.7 |
1 |
2620 |
买入 |
| 09:34:39 |
40.7 |
3 |
2623 |
卖出 |
| 09:34:45 |
40.69 |
5 |
2628 |
卖出 |
| 09:34:48 |
40.71 |
1 |
2629 |
买入 |
| 09:34:51 |
40.59 |
26 |
2655 |
卖出 |
| 09:35:00 |
40.6 |
2 |
2657 |
卖出 |
| 09:35:03 |
40.59 |
15 |
2672 |
卖出 |
| 09:35:06 |
40.52 |
83 |
2755 |
卖出 |
| 09:35:09 |
40.44 |
22 |
2777 |
卖出 |
| 09:35:12 |
40.74 |
125 |
2902 |
买入 |
| 09:35:15 |
40.67 |
2 |
2904 |
卖出 |
| 09:35:18 |
40.89 |
14 |
2918 |
买入 |
| 09:35:21 |
40.77 |
5 |
2923 |
卖出 |
| 09:35:24 |
40.87 |
4 |
2927 |
买入 |
| 09:35:27 |
40.79 |
10 |
2937 |
卖出 |
| 09:35:33 |
40.95 |
74 |
3011 |
买入 |
| 09:35:36 |
41.04 |
68 |
3079 |
买入 |
| 09:35:39 |
41.28 |
8 |
3087 |
买入 |
| 09:35:42 |
41.03 |
10 |
3097 |
卖出 |
| 09:35:48 |
41.19 |
20 |
3117 |
买入 |
| 09:35:51 |
41.07 |
6 |
3123 |
卖出 |
| 09:35:54 |
41.07 |
1 |
3124 |
卖出 |
| 09:35:57 |
41.16 |
1 |
3125 |
买入 |
| 09:36:00 |
41.16 |
4 |
3129 |
买入 |
| 09:36:03 |
41.07 |
4 |
3133 |
卖出 |
| 09:36:06 |
41.04 |
9 |
3142 |
卖出 |
| 09:36:09 |
40.97 |
6 |
3148 |
卖出 |
| 09:36:12 |
40.98 |
7 |
3155 |
买入 |
| 09:36:15 |
40.96 |
6 |
3161 |
卖出 |
| 09:36:18 |
40.96 |
3 |
3164 |
买入 |
| 09:36:21 |
41.07 |
48 |
3212 |
买入 |
| 09:36:24 |
41.08 |
18 |
3230 |
卖出 |
| 09:36:27 |
41.09 |
3 |
3233 |
买入 |
| 09:36:30 |
41.1 |
1 |
3234 |
卖出 |
| 09:36:36 |
41.1 |
13 |
3247 |
卖出 |
| 09:36:39 |
41.08 |
14 |
3261 |
卖出 |
| 09:36:42 |
41.15 |
75 |
3336 |
买入 |
| 09:36:45 |
41.07 |
35 |
3371 |
卖出 |
| 09:36:48 |
41.14 |
50 |
3421 |
买入 |
| 09:36:51 |
41.12 |
5 |
3426 |
卖出 |
| 09:36:54 |
41.15 |
1 |
3427 |
买入 |
| 09:36:57 |
41.06 |
15 |
3442 |
卖出 |
| 09:37:00 |
41.14 |
40 |
3482 |
买入 |
| 09:37:03 |
41.19 |
137 |
3619 |
买入 |
| 09:37:06 |
41.28 |
18 |
3637 |
买入 |
| 09:37:09 |
41.28 |
25 |
3662 |
买入 |
| 09:37:12 |
41.3 |
37 |
3699 |
卖出 |
| 09:37:15 |
41.3 |
14 |
3713 |
卖出 |
| 09:37:18 |
41.3 |
12 |
3725 |
买入 |
| 09:37:21 |
41.31 |
24 |
3749 |
买入 |
| 09:37:24 |
41.3 |
35 |
3784 |
卖出 |
| 09:37:27 |
41.32 |
21 |
3805 |
买入 |
| 09:37:30 |
41.29 |
4 |
3809 |
卖出 |
| 09:37:33 |
41.15 |
9 |
3818 |
卖出 |
| 09:37:39 |
41.29 |
11 |
3829 |
买入 |
| 09:37:42 |
41.27 |
29 |
3858 |
买入 |
| 09:37:48 |
41.25 |
6 |
3864 |
买入 |
| 09:37:54 |
41.17 |
1 |
3865 |
卖出 |
| 09:37:57 |
41.17 |
3 |
3868 |
卖出 |
| 09:38:00 |
41.17 |
226 |
4094 |
买入 |
| 09:38:06 |
40.98 |
33 |
4127 |
卖出 |
| 09:38:09 |
41.1 |
29 |
4156 |
买入 |
| 09:38:12 |
40.99 |
15 |
4171 |
卖出 |
| 09:38:15 |
41.09 |
1 |
4172 |
买入 |
| 09:38:21 |
41.09 |
21 |
4193 |
买入 |
| 09:38:24 |
41.02 |
3 |
4196 |
卖出 |
| 09:38:27 |
41.09 |
39 |
4235 |
买入 |
| 09:38:30 |
41.06 |
2 |
4237 |
买入 |
| 09:38:33 |
40.99 |
40 |
4277 |
卖出 |
| 09:38:36 |
40.98 |
3 |
4280 |
卖出 |
| 09:38:42 |
40.97 |
2 |
4282 |
买入 |
| 09:38:48 |
40.89 |
17 |
4299 |
卖出 |
| 09:38:51 |
41 |
11 |
4310 |
买入 |
| 09:38:54 |
40.97 |
5 |
4315 |
卖出 |
| 09:38:57 |
41.01 |
11 |
4326 |
买入 |
| 09:39:00 |
41.06 |
12 |
4338 |
买入 |
| 09:39:03 |
41.01 |
10 |
4348 |
卖出 |
| 09:39:06 |
41 |
28 |
4376 |
卖出 |
| 09:39:09 |
41.01 |
6 |
4382 |
买入 |
| 09:39:12 |
40.93 |
5 |
4387 |
卖出 |
| 09:39:15 |
40.98 |
5 |
4392 |
买入 |
| 09:39:18 |
40.95 |
1 |
4393 |
卖出 |
| 09:39:21 |
40.89 |
2 |
4395 |
卖出 |
| 09:39:30 |
40.92 |
1 |
4396 |
买入 |
| 09:39:33 |
40.95 |
1 |
4397 |
卖出 |
| 09:39:36 |
41 |
3 |
4400 |
买入 |
| 09:39:39 |
41.01 |
32 |
4432 |
买入 |
| 09:39:45 |
41.04 |
2 |
4434 |
买入 |
| 09:39:48 |
41.04 |
2 |
4436 |
卖出 |
| 09:39:51 |
41.09 |
11 |
4447 |
买入 |
| 09:39:57 |
41.08 |
1 |
4448 |
卖出 |
| 09:40:00 |
41.08 |
10 |
4458 |
买入 |
| 09:40:06 |
41.01 |
3 |
4461 |
卖出 |
| 09:40:09 |
40.96 |
8 |
4469 |
卖出 |
| 09:40:12 |
40.95 |
1 |
4470 |
卖出 |
| 09:40:15 |
40.96 |
5 |
4475 |
买入 |
| 09:40:21 |
40.92 |
14 |
4489 |
卖出 |
| 09:40:24 |
40.94 |
1 |
4490 |
买入 |
| 09:40:27 |
40.92 |
28 |
4518 |
卖出 |
| 09:40:30 |
40.92 |
19 |
4537 |
卖出 |
| 09:40:33 |
40.92 |
6 |
4543 |
卖出 |
| 09:40:36 |
40.95 |
8 |
4551 |
买入 |
| 09:40:42 |
41.08 |
36 |
4587 |
买入 |
| 09:40:45 |
41 |
14 |
4601 |
卖出 |
| 09:40:48 |
41.09 |
12 |
4613 |
买入 |
| 09:40:51 |
41 |
6 |
4619 |
卖出 |
| 09:40:54 |
41.07 |
7 |
4626 |
买入 |
| 09:41:03 |
40.94 |
6 |
4632 |
卖出 |
| 09:41:06 |
40.91 |
11 |
4643 |
卖出 |
| 09:41:09 |
40.92 |
2 |
4645 |
买入 |
| 09:41:12 |
40.92 |
2 |
4647 |
买入 |
| 09:41:15 |
40.9 |
5 |
4652 |
卖出 |
| 09:41:18 |
40.9 |
1 |
4653 |
买入 |
| 09:41:24 |
40.93 |
135 |
4788 |
买入 |
| 09:41:27 |
40.91 |
4 |
4792 |
卖出 |
| 09:41:33 |
40.95 |
1 |
4793 |
买入 |
| 09:41:36 |
40.98 |
4 |
4797 |
买入 |
| 09:41:39 |
40.98 |
4 |
4801 |
买入 |
| 09:41:42 |
40.9 |
7 |
4808 |
卖出 |
| 09:41:45 |
40.9 |
1 |
4809 |
买入 |
| 09:41:51 |
40.89 |
6 |
4815 |
卖出 |
| 09:41:57 |
40.89 |
1 |
4816 |
卖出 |
| 09:42:00 |
40.9 |
25 |
4841 |
买入 |
| 09:42:03 |
40.9 |
19 |
4860 |
买入 |
| 09:42:09 |
40.87 |
3 |
4863 |
买入 |
| 09:42:18 |
40.84 |
4 |
4867 |
卖出 |
| 09:42:24 |
40.99 |
103 |
4970 |
买入 |
| 09:42:27 |
41.01 |
52 |
5022 |
买入 |
| 09:42:30 |
41 |
106 |
5128 |
卖出 |
| 09:42:33 |
41 |
20 |
5148 |
卖出 |
| 09:42:39 |
40.92 |
8 |
5156 |
卖出 |
| 09:42:48 |
40.94 |
4 |
5160 |
买入 |
| 09:42:51 |
40.94 |
4 |
5164 |
买入 |
| 09:42:54 |
40.89 |
14 |
5178 |
卖出 |
| 09:42:57 |
40.89 |
5 |
5183 |
买入 |
| 09:43:00 |
40.93 |
20 |
5203 |
买入 |
| 09:43:06 |
40.96 |
9 |
5212 |
买入 |
| 09:43:09 |
40.98 |
4 |
5216 |
买入 |
| 09:43:12 |
41.01 |
38 |
5254 |
买入 |
| 09:43:15 |
41.02 |
12 |
5266 |
买入 |
| 09:43:18 |
41.04 |
17 |
5283 |
买入 |
| 09:43:21 |
41.08 |
7 |
5290 |
买入 |
| 09:43:24 |
41.09 |
78 |
5368 |
买入 |
| 09:43:27 |
41.12 |
70 |
5438 |
买入 |
| 09:43:30 |
41.05 |
55 |
5493 |
卖出 |
| 09:43:33 |
41.07 |
6 |
5499 |
买入 |
| 09:43:36 |
40.96 |
10 |
5509 |
卖出 |
| 09:43:39 |
40.95 |
3 |
5512 |
卖出 |
| 09:43:42 |
40.92 |
2 |
5514 |
卖出 |
| 09:43:45 |
40.93 |
7 |
5521 |
买入 |
| 09:43:51 |
40.87 |
1 |
5522 |
卖出 |
| 09:43:54 |
40.95 |
1 |
5523 |
买入 |
| 09:44:00 |
40.94 |
1 |
5524 |
卖出 |
| 09:44:03 |
40.98 |
3 |
5527 |
买入 |
| 09:44:09 |
41.06 |
6 |
5533 |
买入 |
| 09:44:15 |
41.13 |
10 |
5543 |
买入 |
| 09:44:24 |
41.05 |
2 |
5545 |
卖出 |
| 09:44:27 |
41.08 |
2 |
5547 |
买入 |
| 09:44:36 |
41.07 |
1 |
5548 |
卖出 |
| 09:44:42 |
41.07 |
7 |
5555 |
买入 |
| 09:44:45 |
41.18 |
49 |
5604 |
买入 |
| 09:44:48 |
41.19 |
6 |
5610 |
买入 |
| 09:44:51 |
41.19 |
13 |
5623 |
买入 |
| 09:44:54 |
41.21 |
53 |
5676 |
买入 |
| 09:44:57 |
41.21 |
20 |
5696 |
卖出 |
| 09:45:03 |
41.19 |
29 |
5725 |
卖出 |
| 09:45:06 |
41.2 |
28 |
5753 |
买入 |
| 09:45:09 |
41.03 |
4 |
5757 |
卖出 |
| 09:45:12 |
41.09 |
15 |
5772 |
买入 |
| 09:45:15 |
41.05 |
4 |
5776 |
卖出 |
| 09:45:18 |
41.09 |
3 |
5779 |
买入 |
| 09:45:21 |
41.05 |
12 |
5791 |
卖出 |
| 09:45:24 |
41.14 |
2 |
5793 |
买入 |
| 09:45:27 |
41.12 |
1 |
5794 |
卖出 |
| 09:45:30 |
41.09 |
6 |
5800 |
卖出 |
| 09:45:36 |
41.08 |
7 |
5807 |
卖出 |
| 09:45:39 |
41.1 |
5 |
5812 |
买入 |
| 09:45:42 |
41.13 |
12 |
5824 |
卖出 |
| 09:45:45 |
41.05 |
4 |
5828 |
卖出 |
| 09:45:48 |
41.08 |
8 |
5836 |
买入 |
| 09:45:54 |
41.13 |
6 |
5842 |
买入 |
| 09:45:57 |
41.11 |
19 |
5861 |
卖出 |
| 09:46:00 |
41.12 |
22 |
5883 |
卖出 |
| 09:46:03 |
41.07 |
1 |
5884 |
卖出 |
| 09:46:06 |
41.15 |
13 |
5897 |
买入 |
| 09:46:12 |
41.1 |
5 |
5902 |
卖出 |
| 09:46:15 |
41.12 |
12 |
5914 |
买入 |
| 09:46:18 |
41.12 |
14 |
5928 |
买入 |
| 09:46:21 |
41.12 |
2 |
5930 |
买入 |
| 09:46:24 |
41.12 |
30 |
5960 |
买入 |
| 09:46:27 |
41.12 |
30 |
5990 |
买入 |
| 09:46:30 |
41.11 |
45 |
6035 |
卖出 |
| 09:46:33 |
41.11 |
6 |
6041 |
卖出 |
| 09:46:36 |
41.12 |
9 |
6050 |
买入 |
| 09:46:39 |
41.12 |
4 |
6054 |
卖出 |
| 09:46:42 |
41.13 |
11 |
6065 |
买入 |
| 09:46:48 |
41.11 |
24 |
6089 |
买入 |
| 09:46:51 |
41.2 |
60 |
6149 |
买入 |
| 09:46:54 |
41.2 |
39 |
6188 |
卖出 |
| 09:46:57 |
41.28 |
14 |
6202 |
买入 |
| 09:47:00 |
41.23 |
4 |
6206 |
卖出 |
| 09:47:03 |
41.3 |
32 |
6238 |
买入 |
| 09:47:09 |
41.31 |
3 |
6241 |
买入 |
| 09:47:12 |
41.3 |
13 |
6254 |
卖出 |
| 09:47:15 |
41.3 |
14 |
6268 |
卖出 |
| 09:47:18 |
41.29 |
1 |
6269 |
买入 |
| 09:47:21 |
41.29 |
11 |
6280 |
买入 |
| 09:47:27 |
41.32 |
6 |
6286 |
买入 |
| 09:47:30 |
41.3 |
6 |
6292 |
卖出 |
| 09:47:33 |
41.32 |
1 |
6293 |
买入 |
| 09:47:36 |
41.35 |
14 |
6307 |
买入 |
| 09:47:39 |
41.36 |
3 |
6310 |
买入 |