恒辉安防[300952]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.13 |
6 |
6 |
集合竞价 |
| 09:15:12 |
16.13 |
10 |
10 |
集合竞价 |
| 09:16:42 |
16.13 |
10 |
10 |
集合竞价 |
| 09:18:21 |
15.61 |
106 |
106 |
集合竞价 |
| 09:18:39 |
16.13 |
10 |
10 |
集合竞价 |
| 09:19:51 |
16.38 |
11 |
11 |
集合竞价 |
| 09:21:51 |
16.13 |
30 |
30 |
集合竞价 |
| 09:22:00 |
16.12 |
40 |
40 |
集合竞价 |
| 09:23:30 |
16.12 |
50 |
50 |
集合竞价 |
| 09:23:48 |
16.12 |
50 |
50 |
集合竞价 |
| 09:24:51 |
16.12 |
51 |
51 |
集合竞价 |
| 09:25:00 |
16.12 |
78 |
78 |
集合竞价 |
| 09:25:03 |
16.16 |
110 |
188 |
卖出 |
| 09:30:03 |
16.16 |
137 |
325 |
卖出 |
| 09:30:06 |
16.16 |
60 |
385 |
买入 |
| 09:30:09 |
16.15 |
12 |
397 |
卖出 |
| 09:30:12 |
16.16 |
3 |
400 |
卖出 |
| 09:30:18 |
16.18 |
2 |
402 |
买入 |
| 09:30:21 |
16.2 |
2 |
404 |
买入 |
| 09:30:24 |
16.2 |
21 |
425 |
买入 |
| 09:30:27 |
16.2 |
4 |
429 |
买入 |
| 09:30:30 |
16.2 |
4 |
433 |
买入 |
| 09:30:36 |
16.25 |
4 |
437 |
买入 |
| 09:30:45 |
16.25 |
3 |
440 |
买入 |
| 09:30:48 |
16.26 |
11 |
451 |
买入 |
| 09:30:54 |
16.35 |
27 |
478 |
买入 |
| 09:31:00 |
16.35 |
11 |
489 |
买入 |
| 09:31:03 |
16.27 |
16 |
505 |
卖出 |
| 09:31:06 |
16.35 |
4 |
509 |
买入 |
| 09:31:12 |
16.27 |
2 |
511 |
卖出 |
| 09:31:15 |
16.27 |
2 |
513 |
买入 |
| 09:31:21 |
16.33 |
1 |
514 |
买入 |
| 09:31:24 |
16.28 |
5 |
519 |
卖出 |
| 09:31:27 |
16.34 |
8 |
527 |
买入 |
| 09:31:30 |
16.34 |
3 |
530 |
买入 |
| 09:31:33 |
16.33 |
22 |
552 |
卖出 |
| 09:31:36 |
16.28 |
1 |
553 |
卖出 |
| 09:31:39 |
16.27 |
3 |
556 |
卖出 |
| 09:31:42 |
16.33 |
24 |
580 |
买入 |
| 09:31:45 |
16.27 |
11 |
591 |
卖出 |
| 09:31:48 |
16.27 |
1 |
592 |
买入 |
| 09:31:51 |
16.27 |
74 |
666 |
买入 |
| 09:31:54 |
16.27 |
15 |
681 |
买入 |
| 09:32:06 |
16.32 |
55 |
736 |
买入 |
| 09:32:09 |
16.31 |
7 |
743 |
买入 |
| 09:32:12 |
16.31 |
3 |
746 |
买入 |
| 09:32:21 |
16.31 |
6 |
752 |
卖出 |
| 09:32:24 |
16.31 |
3 |
755 |
卖出 |
| 09:32:27 |
16.33 |
25 |
780 |
买入 |
| 09:32:30 |
16.33 |
14 |
794 |
买入 |
| 09:32:33 |
16.33 |
2 |
796 |
买入 |
| 09:32:36 |
16.35 |
27 |
823 |
买入 |
| 09:32:42 |
16.35 |
1 |
824 |
买入 |
| 09:32:48 |
16.35 |
20 |
844 |
买入 |
| 09:32:51 |
16.36 |
7 |
851 |
买入 |
| 09:32:54 |
16.36 |
17 |
868 |
买入 |
| 09:32:57 |
16.36 |
1 |
869 |
买入 |
| 09:33:00 |
16.36 |
5 |
874 |
买入 |
| 09:33:03 |
16.36 |
7 |
881 |
买入 |
| 09:33:09 |
16.36 |
18 |
899 |
买入 |
| 09:33:15 |
16.4 |
3 |
902 |
买入 |
| 09:33:18 |
16.4 |
1 |
903 |
买入 |
| 09:33:21 |
16.4 |
1 |
904 |
买入 |
| 09:33:24 |
16.37 |
13 |
917 |
卖出 |
| 09:33:27 |
16.37 |
3 |
920 |
买入 |
| 09:33:30 |
16.37 |
3 |
923 |
买入 |
| 09:33:33 |
16.37 |
11 |
934 |
买入 |
| 09:33:36 |
16.36 |
13 |
947 |
卖出 |
| 09:33:42 |
16.37 |
3 |
950 |
买入 |
| 09:33:45 |
16.36 |
68 |
1018 |
卖出 |
| 09:33:51 |
16.36 |
3 |
1021 |
买入 |
| 09:34:00 |
16.35 |
146 |
1167 |
卖出 |
| 09:34:03 |
16.35 |
1 |
1168 |
卖出 |
| 09:34:06 |
16.36 |
27 |
1195 |
卖出 |
| 09:34:09 |
16.35 |
108 |
1303 |
卖出 |
| 09:34:12 |
16.36 |
5 |
1308 |
买入 |
| 09:34:15 |
16.35 |
11 |
1319 |
卖出 |
| 09:34:24 |
16.35 |
2 |
1321 |
卖出 |
| 09:34:27 |
16.36 |
11 |
1332 |
买入 |
| 09:34:30 |
16.36 |
5 |
1337 |
买入 |
| 09:34:33 |
16.37 |
1 |
1338 |
买入 |
| 09:34:36 |
16.37 |
13 |
1351 |
买入 |
| 09:34:39 |
16.37 |
1 |
1352 |
买入 |
| 09:34:42 |
16.37 |
5 |
1357 |
买入 |
| 09:34:45 |
16.37 |
15 |
1372 |
买入 |
| 09:34:48 |
16.37 |
1 |
1373 |
买入 |
| 09:34:51 |
16.37 |
3 |
1376 |
买入 |
| 09:34:54 |
16.37 |
14 |
1390 |
买入 |
| 09:34:57 |
16.37 |
1 |
1391 |
买入 |
| 09:35:00 |
16.37 |
21 |
1412 |
买入 |
| 09:35:03 |
16.37 |
13 |
1425 |
买入 |
| 09:35:06 |
16.38 |
12 |
1437 |
买入 |
| 09:35:09 |
16.38 |
1 |
1438 |
买入 |
| 09:35:15 |
16.38 |
1 |
1439 |
买入 |
| 09:35:18 |
16.4 |
9 |
1448 |
买入 |
| 09:35:21 |
16.38 |
7 |
1455 |
卖出 |
| 09:35:24 |
16.38 |
2 |
1457 |
买入 |
| 09:35:30 |
16.42 |
5 |
1462 |
买入 |
| 09:35:33 |
16.42 |
1 |
1463 |
买入 |
| 09:35:36 |
16.4 |
1 |
1464 |
买入 |
| 09:35:39 |
16.38 |
5 |
1469 |
卖出 |
| 09:35:42 |
16.38 |
1 |
1470 |
买入 |
| 09:35:45 |
16.38 |
2 |
1472 |
买入 |
| 09:35:51 |
16.38 |
7 |
1479 |
买入 |
| 09:36:06 |
16.42 |
1 |
1480 |
买入 |
| 09:36:15 |
16.44 |
97 |
1577 |
买入 |
| 09:36:18 |
16.4 |
11 |
1588 |
卖出 |
| 09:36:24 |
16.41 |
3 |
1591 |
买入 |
| 09:36:27 |
16.41 |
1 |
1592 |
买入 |
| 09:36:33 |
16.41 |
9 |
1601 |
买入 |
| 09:36:45 |
16.37 |
22 |
1623 |
卖出 |
| 09:37:12 |
16.37 |
15 |
1638 |
卖出 |
| 09:37:15 |
16.43 |
13 |
1651 |
买入 |
| 09:37:30 |
16.42 |
1 |
1652 |
买入 |
| 09:37:45 |
16.37 |
3 |
1655 |
卖出 |
| 09:37:48 |
16.42 |
12 |
1667 |
买入 |
| 09:38:03 |
16.42 |
30 |
1697 |
买入 |
| 09:38:06 |
16.42 |
9 |
1706 |
卖出 |
| 09:38:09 |
16.42 |
15 |
1721 |
卖出 |
| 09:38:12 |
16.42 |
7 |
1728 |
买入 |
| 09:38:21 |
16.42 |
4 |
1732 |
买入 |
| 09:38:36 |
16.41 |
8 |
1740 |
买入 |
| 09:38:39 |
16.41 |
2 |
1742 |
买入 |
| 09:38:45 |
16.42 |
10 |
1752 |
买入 |
| 09:38:51 |
16.42 |
8 |
1760 |
买入 |
| 09:38:54 |
16.42 |
9 |
1769 |
卖出 |
| 09:39:18 |
16.43 |
1 |
1770 |
买入 |
| 09:39:21 |
16.42 |
3 |
1773 |
卖出 |
| 09:39:24 |
16.42 |
3 |
1776 |
买入 |
| 09:39:33 |
16.41 |
1 |
1777 |
卖出 |
| 09:39:45 |
16.38 |
9 |
1786 |
卖出 |
| 09:39:48 |
16.38 |
2 |
1788 |
卖出 |
| 09:40:18 |
16.37 |
8 |
1796 |
卖出 |
| 09:40:21 |
16.37 |
2 |
1798 |
卖出 |
| 09:40:24 |
16.37 |
13 |
1811 |
卖出 |
| 09:40:27 |
16.37 |
9 |
1820 |
买入 |
| 09:40:33 |
16.38 |
12 |
1832 |
买入 |
| 09:40:36 |
16.35 |
9 |
1841 |
卖出 |
| 09:40:39 |
16.36 |
8 |
1849 |
买入 |
| 09:40:42 |
16.36 |
2 |
1851 |
买入 |
| 09:40:45 |
16.36 |
10 |
1861 |
买入 |
| 09:40:51 |
16.35 |
7 |
1868 |
卖出 |
| 09:40:54 |
16.35 |
2 |
1870 |
卖出 |
| 09:41:00 |
16.35 |
21 |
1891 |
卖出 |
| 09:41:09 |
16.35 |
2 |
1893 |
买入 |
| 09:41:21 |
16.36 |
15 |
1908 |
买入 |
| 09:41:24 |
16.35 |
28 |
1936 |
卖出 |
| 09:41:30 |
16.36 |
5 |
1941 |
卖出 |
| 09:41:33 |
16.35 |
16 |
1957 |
卖出 |
| 09:42:15 |
16.36 |
22 |
1979 |
卖出 |
| 09:42:30 |
16.35 |
3 |
1982 |
卖出 |
| 09:42:36 |
16.35 |
2 |
1984 |
卖出 |
| 09:42:48 |
16.35 |
8 |
1992 |
卖出 |
| 09:42:51 |
16.36 |
20 |
2012 |
买入 |
| 09:42:54 |
16.36 |
2 |
2014 |
卖出 |
| 09:43:03 |
16.38 |
5 |
2019 |
买入 |
| 09:43:18 |
16.38 |
5 |
2024 |
买入 |
| 09:43:39 |
16.38 |
10 |
2034 |
买入 |
| 09:43:51 |
16.37 |
1 |
2035 |
卖出 |
| 09:44:00 |
16.38 |
3 |
2038 |
买入 |
| 09:44:06 |
16.38 |
5 |
2043 |
买入 |
| 09:44:09 |
16.37 |
17 |
2060 |
卖出 |
| 09:44:18 |
16.38 |
2 |
2062 |
买入 |
| 09:44:24 |
16.39 |
3 |
2065 |
买入 |
| 09:44:27 |
16.38 |
4 |
2069 |
卖出 |
| 09:44:33 |
16.37 |
1 |
2070 |
卖出 |
| 09:44:36 |
16.37 |
1 |
2071 |
卖出 |
| 09:44:54 |
16.37 |
3 |
2074 |
卖出 |
| 09:45:03 |
16.37 |
9 |
2083 |
卖出 |
| 09:45:30 |
16.35 |
30 |
2113 |
卖出 |
| 09:45:36 |
16.35 |
6 |
2119 |
卖出 |
| 09:45:39 |
16.35 |
3 |
2122 |
卖出 |
| 09:45:45 |
16.35 |
3 |
2125 |
卖出 |
| 09:45:48 |
16.36 |
17 |
2142 |
买入 |
| 09:45:51 |
16.36 |
1 |
2143 |
买入 |
| 09:46:00 |
16.33 |
25 |
2168 |
卖出 |
| 09:46:12 |
16.39 |
30 |
2198 |
买入 |
| 09:46:24 |
16.38 |
1 |
2199 |
买入 |
| 09:46:42 |
16.34 |
1 |
2200 |
卖出 |
| 09:46:48 |
16.38 |
1 |
2201 |
买入 |
| 09:46:54 |
16.34 |
10 |
2211 |
卖出 |
| 09:47:15 |
16.34 |
1 |
2212 |
卖出 |
| 09:47:21 |
16.34 |
25 |
2237 |
买入 |
| 09:47:39 |
16.34 |
10 |
2247 |
买入 |
| 09:47:48 |
16.34 |
16 |
2263 |
买入 |
| 09:48:03 |
16.38 |
1 |
2264 |
买入 |
| 09:48:09 |
16.35 |
7 |
2271 |
卖出 |
| 09:48:21 |
16.38 |
3 |
2274 |
买入 |
| 09:48:24 |
16.38 |
17 |
2291 |
买入 |
| 09:48:30 |
16.38 |
2 |
2293 |
买入 |
| 09:48:36 |
16.38 |
7 |
2300 |
买入 |
| 09:49:06 |
16.36 |
1 |
2301 |
卖出 |
| 09:49:12 |
16.36 |
19 |
2320 |
卖出 |
| 09:49:15 |
16.34 |
12 |
2332 |
卖出 |
| 09:49:18 |
16.33 |
5 |
2337 |
卖出 |
| 09:49:24 |
16.32 |
21 |
2358 |
卖出 |
| 09:49:36 |
16.31 |
5 |
2363 |
卖出 |
| 09:49:39 |
16.31 |
10 |
2373 |
卖出 |
| 09:49:42 |
16.31 |
2 |
2375 |
卖出 |
| 09:49:45 |
16.31 |
4 |
2379 |
卖出 |
| 09:49:48 |
16.31 |
6 |
2385 |
卖出 |
| 09:50:00 |
16.3 |
10 |
2395 |
卖出 |
| 09:50:03 |
16.3 |
81 |
2476 |
卖出 |
| 09:50:06 |
16.31 |
10 |
2486 |
买入 |
| 09:50:12 |
16.29 |
29 |
2515 |
卖出 |
| 09:50:15 |
16.29 |
1 |
2516 |
买入 |
| 09:50:21 |
16.29 |
15 |
2531 |
卖出 |
| 09:50:42 |
16.28 |
20 |
2551 |
卖出 |
| 09:50:48 |
16.28 |
20 |
2571 |
卖出 |
| 09:50:54 |
16.28 |
7 |
2578 |
卖出 |
| 09:51:06 |
16.32 |
64 |
2642 |
买入 |
| 09:51:09 |
16.32 |
1 |
2643 |
买入 |
| 09:51:57 |
16.31 |
1 |
2644 |
买入 |
| 09:52:03 |
16.32 |
1 |
2645 |
买入 |
| 09:52:06 |
16.32 |
3 |
2648 |
买入 |
| 09:52:21 |
16.32 |
6 |
2654 |
买入 |
| 09:52:42 |
16.32 |
1 |
2655 |
买入 |
| 09:52:57 |
16.32 |
5 |
2660 |
卖出 |
| 09:54:12 |
16.33 |
6 |
2666 |
卖出 |
| 09:54:36 |
16.34 |
2 |
2668 |
卖出 |
| 09:54:45 |
16.34 |
1 |
2669 |
买入 |
| 09:54:57 |
16.34 |
3 |
2672 |
买入 |
| 09:55:00 |
16.35 |
24 |
2696 |
买入 |
| 09:55:09 |
16.36 |
3 |
2699 |
买入 |
| 09:55:42 |
16.34 |
14 |
2713 |
卖出 |
| 09:55:51 |
16.35 |
10 |
2723 |
买入 |
| 09:56:12 |
16.35 |
5 |
2728 |
买入 |
| 09:56:18 |
16.34 |
4 |
2732 |
卖出 |
| 09:56:21 |
16.34 |
4 |
2736 |
卖出 |
| 09:56:24 |
16.34 |
38 |
2774 |
卖出 |
| 09:56:33 |
16.33 |
1 |
2775 |
卖出 |
| 09:56:45 |
16.33 |
5 |
2780 |
卖出 |
| 09:57:24 |
16.34 |
6 |
2786 |
买入 |
| 09:57:30 |
16.34 |
1 |
2787 |
卖出 |
| 09:57:48 |
16.33 |
16 |
2803 |
卖出 |
| 09:57:54 |
16.32 |
1 |
2804 |
卖出 |
| 09:57:57 |
16.32 |
52 |
2856 |
卖出 |
| 09:59:18 |
16.31 |
2 |
2858 |
买入 |
| 09:59:48 |
16.31 |
6 |
2864 |
卖出 |
| 10:00:03 |
16.32 |
13 |
2877 |
买入 |
| 10:00:48 |
16.31 |
1 |
2878 |
买入 |
| 10:01:15 |
16.3 |
5 |
2883 |
卖出 |
| 10:01:33 |
16.31 |
1 |
2884 |
买入 |
| 10:01:45 |
16.31 |
3 |
2887 |
卖出 |
| 10:02:30 |
16.32 |
14 |
2901 |
买入 |
| 10:02:39 |
16.33 |
3 |
2904 |
买入 |
| 10:02:48 |
16.32 |
15 |
2919 |
卖出 |
| 10:03:06 |
16.33 |
7 |
2926 |
买入 |
| 10:03:12 |
16.34 |
7 |
2933 |
买入 |
| 10:03:15 |
16.34 |
6 |
2939 |
买入 |
| 10:03:18 |
16.36 |
10 |
2949 |
买入 |
| 10:03:21 |
16.36 |
27 |
2976 |
买入 |
| 10:03:51 |
16.41 |
2 |
2978 |
买入 |
| 10:03:54 |
16.36 |
4 |
2982 |
卖出 |
| 10:04:06 |
16.36 |
3 |
2985 |
卖出 |
| 10:04:09 |
16.4 |
20 |
3005 |
买入 |
| 10:04:12 |
16.36 |
1 |
3006 |
卖出 |
| 10:04:24 |
16.36 |
26 |
3032 |
卖出 |
| 10:04:30 |
16.35 |
8 |
3040 |
卖出 |
| 10:04:33 |
16.35 |
20 |
3060 |
卖出 |
| 10:04:36 |
16.36 |
1 |
3061 |
卖出 |
| 10:05:09 |
16.38 |
11 |
3072 |
买入 |
| 10:05:15 |
16.4 |
4 |
3076 |
买入 |
| 10:05:21 |
16.41 |
5 |
3081 |
买入 |
| 10:05:30 |
16.41 |
2 |
3083 |
买入 |
| 10:05:42 |
16.41 |
10 |
3093 |
买入 |
| 10:05:48 |
16.42 |
1 |
3094 |
买入 |
| 10:05:54 |
16.41 |
2 |
3096 |
卖出 |
| 10:06:03 |
16.41 |
6 |
3102 |
卖出 |
| 10:06:06 |
16.4 |
7 |
3109 |
卖出 |
| 10:06:09 |
16.41 |
7 |
3116 |
买入 |
| 10:06:12 |
16.4 |
2 |
3118 |
卖出 |
| 10:06:30 |
16.4 |
10 |
3128 |
卖出 |
| 10:07:06 |
16.4 |
35 |
3163 |
卖出 |
| 10:07:09 |
16.4 |
54 |
3217 |
买入 |
| 10:07:12 |
16.41 |
11 |
3228 |
买入 |
| 10:07:27 |
16.42 |
6 |
3234 |
买入 |
| 10:08:06 |
16.42 |
19 |
3253 |
买入 |
| 10:08:09 |
16.42 |
12 |
3265 |
卖出 |
| 10:08:21 |
16.43 |
12 |
3277 |
买入 |
| 10:09:00 |
16.43 |
3 |
3280 |
买入 |
| 10:09:06 |
16.42 |
4 |
3284 |
卖出 |
| 10:09:21 |
16.42 |
14 |
3298 |
卖出 |
| 10:09:30 |
16.42 |
10 |
3308 |
卖出 |
| 10:09:39 |
16.42 |
9 |
3317 |
卖出 |
| 10:10:06 |
16.4 |
33 |
3350 |
卖出 |
| 10:10:09 |
16.4 |
28 |
3378 |
卖出 |
| 10:10:30 |
16.35 |
8 |
3386 |
卖出 |
| 10:11:27 |
16.35 |
4 |
3390 |
卖出 |
| 10:11:30 |
16.35 |
1 |
3391 |
卖出 |
| 10:11:33 |
16.35 |
13 |
3404 |
卖出 |
| 10:11:39 |
16.35 |
8 |
3412 |
卖出 |
| 10:12:09 |
16.34 |
4 |
3416 |
卖出 |
| 10:12:30 |
16.33 |
10 |
3426 |
卖出 |
| 10:12:33 |
16.34 |
8 |
3434 |
买入 |
| 10:12:39 |
16.34 |
3 |
3437 |
卖出 |
| 10:12:45 |
16.35 |
12 |
3449 |
卖出 |
| 10:12:57 |
16.37 |
6 |
3455 |
买入 |
| 10:13:30 |
16.37 |
1 |
3456 |
买入 |
| 10:14:21 |
16.35 |
2 |
3458 |
卖出 |