华鑫股份[600621]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.59 |
50 |
50 |
集合竞价 |
| 09:15:07 |
10.55 |
69 |
69 |
集合竞价 |
| 09:15:10 |
10.55 |
69 |
69 |
集合竞价 |
| 09:15:25 |
10.55 |
69 |
69 |
集合竞价 |
| 09:15:34 |
10.59 |
104 |
104 |
集合竞价 |
| 09:15:43 |
10.55 |
69 |
69 |
集合竞价 |
| 09:15:55 |
10.55 |
69 |
69 |
集合竞价 |
| 09:16:25 |
10.55 |
69 |
69 |
集合竞价 |
| 09:16:34 |
10.55 |
69 |
69 |
集合竞价 |
| 09:16:43 |
10.59 |
67 |
67 |
集合竞价 |
| 09:16:46 |
10.55 |
69 |
69 |
集合竞价 |
| 09:18:10 |
10.55 |
99 |
99 |
集合竞价 |
| 09:18:22 |
10.55 |
133 |
133 |
集合竞价 |
| 09:18:28 |
10.55 |
133 |
133 |
集合竞价 |
| 09:18:31 |
10.55 |
133 |
133 |
集合竞价 |
| 09:19:19 |
10.55 |
133 |
133 |
集合竞价 |
| 09:19:22 |
10.55 |
133 |
133 |
集合竞价 |
| 09:19:58 |
10.55 |
71 |
71 |
集合竞价 |
| 09:20:04 |
10.55 |
71 |
71 |
集合竞价 |
| 09:21:01 |
10.55 |
71 |
71 |
集合竞价 |
| 09:21:19 |
10.59 |
81 |
81 |
集合竞价 |
| 09:21:40 |
10.59 |
91 |
91 |
集合竞价 |
| 09:21:55 |
10.59 |
101 |
101 |
集合竞价 |
| 09:22:04 |
10.59 |
131 |
131 |
集合竞价 |
| 09:22:34 |
10.59 |
131 |
131 |
集合竞价 |
| 09:22:37 |
10.55 |
153 |
153 |
集合竞价 |
| 09:22:49 |
10.55 |
170 |
170 |
集合竞价 |
| 09:22:55 |
10.55 |
170 |
170 |
集合竞价 |
| 09:23:04 |
10.58 |
170 |
170 |
集合竞价 |
| 09:23:10 |
10.59 |
181 |
181 |
集合竞价 |
| 09:23:19 |
10.59 |
181 |
181 |
集合竞价 |
| 09:23:25 |
10.59 |
182 |
182 |
集合竞价 |
| 09:23:28 |
10.55 |
240 |
240 |
集合竞价 |
| 09:23:43 |
10.55 |
262 |
262 |
集合竞价 |
| 09:23:46 |
10.55 |
262 |
262 |
集合竞价 |
| 09:23:58 |
10.55 |
262 |
262 |
集合竞价 |
| 09:24:04 |
10.55 |
262 |
262 |
集合竞价 |
| 09:24:10 |
10.56 |
262 |
262 |
集合竞价 |
| 09:24:13 |
10.55 |
362 |
362 |
集合竞价 |
| 09:24:16 |
10.55 |
362 |
362 |
集合竞价 |
| 09:24:19 |
10.55 |
385 |
385 |
集合竞价 |
| 09:24:22 |
10.55 |
415 |
415 |
集合竞价 |
| 09:24:28 |
10.55 |
415 |
415 |
集合竞价 |
| 09:24:31 |
10.55 |
415 |
415 |
集合竞价 |
| 09:24:34 |
10.55 |
426 |
426 |
集合竞价 |
| 09:24:37 |
10.55 |
476 |
476 |
集合竞价 |
| 09:24:40 |
10.55 |
477 |
477 |
集合竞价 |
| 09:24:46 |
10.55 |
477 |
477 |
集合竞价 |
| 09:24:49 |
10.55 |
536 |
536 |
集合竞价 |
| 09:24:52 |
10.55 |
536 |
536 |
集合竞价 |
| 09:24:55 |
10.55 |
545 |
545 |
集合竞价 |
| 09:24:58 |
10.55 |
598 |
598 |
集合竞价 |
| 09:25:02 |
10.55 |
598 |
1196 |
卖出 |
| 09:30:01 |
10.55 |
771 |
1967 |
卖出 |
| 09:30:04 |
10.56 |
453 |
2420 |
买入 |
| 09:30:07 |
10.58 |
260 |
2680 |
买入 |
| 09:30:10 |
10.6 |
279 |
2959 |
买入 |
| 09:30:13 |
10.65 |
32 |
2991 |
买入 |
| 09:30:16 |
10.6 |
154 |
3145 |
卖出 |
| 09:30:19 |
10.62 |
10 |
3155 |
买入 |
| 09:30:22 |
10.65 |
42 |
3197 |
买入 |
| 09:30:25 |
10.69 |
11 |
3208 |
买入 |
| 09:30:28 |
10.64 |
51 |
3259 |
卖出 |
| 09:30:31 |
10.61 |
33 |
3292 |
卖出 |
| 09:30:34 |
10.64 |
158 |
3450 |
买入 |
| 09:30:37 |
10.57 |
224 |
3674 |
卖出 |
| 09:30:40 |
10.62 |
35 |
3709 |
买入 |
| 09:30:43 |
10.62 |
21 |
3730 |
买入 |
| 09:30:46 |
10.58 |
61 |
3791 |
卖出 |
| 09:30:49 |
10.59 |
5 |
3796 |
买入 |
| 09:30:52 |
10.61 |
47 |
3843 |
买入 |
| 09:30:58 |
10.61 |
20 |
3863 |
买入 |
| 09:31:01 |
10.61 |
49 |
3912 |
买入 |
| 09:31:04 |
10.61 |
177 |
4089 |
买入 |
| 09:31:07 |
10.61 |
40 |
4129 |
买入 |
| 09:31:10 |
10.64 |
43 |
4172 |
买入 |
| 09:31:13 |
10.62 |
52 |
4224 |
卖出 |
| 09:31:16 |
10.61 |
58 |
4282 |
卖出 |
| 09:31:19 |
10.61 |
66 |
4348 |
买入 |
| 09:31:22 |
10.6 |
34 |
4382 |
卖出 |
| 09:31:25 |
10.58 |
89 |
4471 |
卖出 |
| 09:31:28 |
10.58 |
62 |
4533 |
卖出 |
| 09:31:31 |
10.58 |
34 |
4567 |
卖出 |
| 09:31:34 |
10.56 |
11 |
4578 |
卖出 |
| 09:31:37 |
10.55 |
94 |
4672 |
卖出 |
| 09:31:40 |
10.58 |
102 |
4774 |
买入 |
| 09:31:43 |
10.56 |
102 |
4876 |
卖出 |
| 09:31:46 |
10.57 |
92 |
4968 |
买入 |
| 09:31:49 |
10.6 |
93 |
5061 |
买入 |
| 09:31:52 |
10.58 |
88 |
5149 |
卖出 |
| 09:31:55 |
10.56 |
48 |
5197 |
卖出 |
| 09:31:58 |
10.57 |
10 |
5207 |
卖出 |
| 09:32:01 |
10.58 |
29 |
5236 |
买入 |
| 09:32:04 |
10.6 |
1 |
5237 |
买入 |
| 09:32:07 |
10.58 |
122 |
5359 |
卖出 |
| 09:32:10 |
10.58 |
11 |
5370 |
买入 |
| 09:32:13 |
10.58 |
25 |
5395 |
买入 |
| 09:32:16 |
10.62 |
202 |
5597 |
买入 |
| 09:32:22 |
10.61 |
3 |
5600 |
买入 |
| 09:32:25 |
10.61 |
10 |
5610 |
买入 |
| 09:32:28 |
10.62 |
40 |
5650 |
买入 |
| 09:32:31 |
10.62 |
75 |
5725 |
买入 |
| 09:32:34 |
10.61 |
5 |
5730 |
卖出 |
| 09:32:37 |
10.62 |
78 |
5808 |
买入 |
| 09:32:40 |
10.62 |
3 |
5811 |
卖出 |
| 09:32:43 |
10.63 |
16 |
5827 |
买入 |
| 09:32:46 |
10.63 |
3 |
5830 |
卖出 |
| 09:32:52 |
10.63 |
55 |
5885 |
买入 |
| 09:32:55 |
10.62 |
138 |
6023 |
卖出 |
| 09:32:58 |
10.62 |
53 |
6076 |
卖出 |
| 09:33:01 |
10.62 |
353 |
6429 |
卖出 |
| 09:33:04 |
10.61 |
74 |
6503 |
卖出 |
| 09:33:07 |
10.61 |
28 |
6531 |
卖出 |
| 09:33:10 |
10.61 |
48 |
6579 |
买入 |
| 09:33:13 |
10.62 |
46 |
6625 |
买入 |
| 09:33:16 |
10.63 |
36 |
6661 |
买入 |
| 09:33:19 |
10.61 |
77 |
6738 |
卖出 |
| 09:33:22 |
10.61 |
94 |
6832 |
买入 |
| 09:33:25 |
10.64 |
137 |
6969 |
买入 |
| 09:33:28 |
10.61 |
62 |
7031 |
卖出 |
| 09:33:31 |
10.61 |
34 |
7065 |
卖出 |
| 09:33:34 |
10.59 |
272 |
7337 |
卖出 |
| 09:33:37 |
10.61 |
10 |
7347 |
买入 |
| 09:33:40 |
10.61 |
73 |
7420 |
买入 |
| 09:33:43 |
10.62 |
15 |
7435 |
买入 |
| 09:33:46 |
10.61 |
66 |
7501 |
卖出 |
| 09:33:49 |
10.61 |
22 |
7523 |
卖出 |
| 09:33:52 |
10.61 |
6 |
7529 |
买入 |
| 09:33:55 |
10.62 |
13 |
7542 |
买入 |
| 09:33:58 |
10.62 |
6 |
7548 |
卖出 |
| 09:34:01 |
10.62 |
12 |
7560 |
卖出 |
| 09:34:04 |
10.62 |
13 |
7573 |
卖出 |
| 09:34:07 |
10.61 |
50 |
7623 |
卖出 |
| 09:34:10 |
10.6 |
68 |
7691 |
卖出 |
| 09:34:13 |
10.62 |
24 |
7715 |
买入 |
| 09:34:16 |
10.61 |
10 |
7725 |
卖出 |
| 09:34:19 |
10.61 |
1 |
7726 |
买入 |
| 09:34:22 |
10.62 |
12 |
7738 |
买入 |
| 09:34:25 |
10.62 |
38 |
7776 |
买入 |
| 09:34:28 |
10.64 |
34 |
7810 |
买入 |
| 09:34:31 |
10.65 |
55 |
7865 |
买入 |
| 09:34:34 |
10.65 |
53 |
7918 |
卖出 |
| 09:34:37 |
10.65 |
1 |
7919 |
卖出 |
| 09:34:43 |
10.65 |
35 |
7954 |
买入 |
| 09:34:49 |
10.65 |
10 |
7964 |
买入 |
| 09:34:52 |
10.64 |
14 |
7978 |
卖出 |
| 09:34:55 |
10.63 |
26 |
8004 |
卖出 |
| 09:34:58 |
10.64 |
18 |
8022 |
买入 |
| 09:35:04 |
10.64 |
2 |
8024 |
卖出 |
| 09:35:07 |
10.64 |
25 |
8049 |
卖出 |
| 09:35:10 |
10.66 |
73 |
8122 |
买入 |
| 09:35:13 |
10.66 |
26 |
8148 |
卖出 |
| 09:35:16 |
10.66 |
9 |
8157 |
卖出 |
| 09:35:19 |
10.66 |
9 |
8166 |
买入 |
| 09:35:22 |
10.65 |
31 |
8197 |
卖出 |
| 09:35:25 |
10.65 |
55 |
8252 |
卖出 |
| 09:35:28 |
10.65 |
11 |
8263 |
卖出 |
| 09:35:34 |
10.66 |
29 |
8292 |
买入 |
| 09:35:37 |
10.66 |
7 |
8299 |
买入 |
| 09:35:40 |
10.66 |
5 |
8304 |
卖出 |
| 09:35:43 |
10.66 |
57 |
8361 |
买入 |
| 09:35:46 |
10.67 |
170 |
8531 |
买入 |
| 09:35:49 |
10.68 |
25 |
8556 |
买入 |
| 09:35:52 |
10.68 |
1 |
8557 |
买入 |
| 09:35:55 |
10.68 |
65 |
8622 |
买入 |
| 09:35:58 |
10.68 |
22 |
8644 |
买入 |
| 09:36:01 |
10.68 |
19 |
8663 |
买入 |
| 09:36:04 |
10.68 |
136 |
8799 |
卖出 |
| 09:36:07 |
10.65 |
60 |
8859 |
卖出 |
| 09:36:10 |
10.65 |
46 |
8905 |
卖出 |
| 09:36:13 |
10.65 |
66 |
8971 |
卖出 |
| 09:36:16 |
10.65 |
90 |
9061 |
卖出 |
| 09:36:19 |
10.65 |
9 |
9070 |
卖出 |
| 09:36:25 |
10.65 |
8 |
9078 |
卖出 |
| 09:36:28 |
10.66 |
7 |
9085 |
买入 |
| 09:36:31 |
10.65 |
1 |
9086 |
卖出 |
| 09:36:34 |
10.65 |
15 |
9101 |
卖出 |
| 09:36:37 |
10.65 |
34 |
9135 |
卖出 |
| 09:36:40 |
10.65 |
44 |
9179 |
卖出 |
| 09:36:46 |
10.65 |
34 |
9213 |
卖出 |
| 09:36:49 |
10.65 |
3 |
9216 |
卖出 |
| 09:36:55 |
10.65 |
8 |
9224 |
买入 |
| 09:36:58 |
10.66 |
17 |
9241 |
买入 |
| 09:37:01 |
10.66 |
24 |
9265 |
买入 |
| 09:37:04 |
10.65 |
4 |
9269 |
卖出 |
| 09:37:07 |
10.65 |
8 |
9277 |
买入 |
| 09:37:10 |
10.66 |
1 |
9278 |
买入 |
| 09:37:13 |
10.67 |
88 |
9366 |
买入 |
| 09:37:16 |
10.68 |
29 |
9395 |
买入 |
| 09:37:19 |
10.65 |
59 |
9454 |
卖出 |
| 09:37:22 |
10.68 |
6 |
9460 |
买入 |
| 09:37:25 |
10.67 |
26 |
9486 |
卖出 |
| 09:37:28 |
10.67 |
7 |
9493 |
买入 |
| 09:37:31 |
10.67 |
1 |
9494 |
买入 |
| 09:37:34 |
10.67 |
20 |
9514 |
买入 |
| 09:37:37 |
10.67 |
12 |
9526 |
买入 |
| 09:37:40 |
10.67 |
8 |
9534 |
卖出 |
| 09:37:43 |
10.67 |
63 |
9597 |
卖出 |
| 09:37:46 |
10.68 |
18 |
9615 |
买入 |
| 09:37:49 |
10.67 |
1 |
9616 |
卖出 |
| 09:37:52 |
10.67 |
18 |
9634 |
卖出 |
| 09:37:55 |
10.68 |
44 |
9678 |
买入 |
| 09:37:58 |
10.68 |
5 |
9683 |
买入 |
| 09:38:01 |
10.68 |
58 |
9741 |
买入 |
| 09:38:04 |
10.68 |
22 |
9763 |
卖出 |
| 09:38:07 |
10.68 |
22 |
9785 |
卖出 |
| 09:38:10 |
10.69 |
1 |
9786 |
买入 |
| 09:38:13 |
10.68 |
50 |
9836 |
卖出 |
| 09:38:16 |
10.69 |
30 |
9866 |
买入 |
| 09:38:19 |
10.69 |
68 |
9934 |
买入 |
| 09:38:22 |
10.69 |
9 |
9943 |
买入 |
| 09:38:25 |
10.69 |
23 |
9966 |
买入 |
| 09:38:28 |
10.69 |
5 |
9971 |
买入 |
| 09:38:34 |
10.69 |
10 |
9981 |
买入 |
| 09:38:37 |
10.67 |
369 |
10350 |
卖出 |
| 09:38:40 |
10.66 |
2 |
10352 |
买入 |
| 09:38:43 |
10.66 |
7 |
10359 |
买入 |
| 09:38:49 |
10.66 |
134 |
10493 |
买入 |
| 09:38:52 |
10.66 |
4 |
10497 |
买入 |
| 09:38:58 |
10.65 |
14 |
10511 |
卖出 |
| 09:39:01 |
10.65 |
17 |
10528 |
卖出 |
| 09:39:04 |
10.64 |
327 |
10855 |
卖出 |
| 09:39:07 |
10.64 |
32 |
10887 |
卖出 |
| 09:39:10 |
10.64 |
60 |
10947 |
卖出 |
| 09:39:13 |
10.64 |
15 |
10962 |
卖出 |
| 09:39:16 |
10.64 |
30 |
10992 |
卖出 |
| 09:39:19 |
10.63 |
3 |
10995 |
卖出 |
| 09:39:22 |
10.63 |
5 |
11000 |
卖出 |
| 09:39:25 |
10.63 |
120 |
11120 |
卖出 |
| 09:39:28 |
10.63 |
94 |
11214 |
卖出 |
| 09:39:31 |
10.63 |
17 |
11231 |
买入 |
| 09:39:34 |
10.61 |
103 |
11334 |
卖出 |
| 09:39:37 |
10.61 |
20 |
11354 |
卖出 |
| 09:39:40 |
10.61 |
4 |
11358 |
卖出 |
| 09:39:43 |
10.61 |
7 |
11365 |
卖出 |
| 09:39:46 |
10.61 |
22 |
11387 |
卖出 |
| 09:39:49 |
10.6 |
13 |
11400 |
卖出 |
| 09:39:52 |
10.61 |
58 |
11458 |
买入 |
| 09:39:55 |
10.61 |
32 |
11490 |
买入 |
| 09:39:58 |
10.6 |
13 |
11503 |
卖出 |
| 09:40:01 |
10.6 |
65 |
11568 |
卖出 |
| 09:40:04 |
10.6 |
38 |
11606 |
卖出 |
| 09:40:07 |
10.6 |
146 |
11752 |
卖出 |
| 09:40:10 |
10.6 |
121 |
11873 |
卖出 |
| 09:40:13 |
10.6 |
13 |
11886 |
买入 |
| 09:40:16 |
10.57 |
32 |
11918 |
卖出 |
| 09:40:19 |
10.58 |
23 |
11941 |
卖出 |
| 09:40:25 |
10.58 |
26 |
11967 |
卖出 |
| 09:40:28 |
10.58 |
21 |
11988 |
卖出 |
| 09:40:31 |
10.58 |
7 |
11995 |
卖出 |
| 09:40:34 |
10.6 |
32 |
12027 |
买入 |
| 09:40:37 |
10.6 |
28 |
12055 |
卖出 |
| 09:40:40 |
10.57 |
33 |
12088 |
卖出 |
| 09:40:43 |
10.58 |
1 |
12089 |
买入 |
| 09:40:46 |
10.6 |
4 |
12093 |
买入 |
| 09:40:49 |
10.6 |
10 |
12103 |
买入 |
| 09:40:55 |
10.6 |
5 |
12108 |
买入 |
| 09:40:58 |
10.58 |
10 |
12118 |
卖出 |
| 09:41:01 |
10.6 |
46 |
12164 |
买入 |
| 09:41:04 |
10.6 |
21 |
12185 |
买入 |
| 09:41:07 |
10.58 |
2 |
12187 |
卖出 |
| 09:41:10 |
10.58 |
15 |
12202 |
卖出 |
| 09:41:13 |
10.58 |
5 |
12207 |
卖出 |
| 09:41:16 |
10.58 |
10 |
12217 |
卖出 |
| 09:41:19 |
10.58 |
16 |
12233 |
卖出 |
| 09:41:22 |
10.58 |
5 |
12238 |
卖出 |
| 09:41:25 |
10.59 |
4 |
12242 |
买入 |
| 09:41:28 |
10.6 |
82 |
12324 |
买入 |
| 09:41:31 |
10.6 |
15 |
12339 |
买入 |
| 09:41:34 |
10.61 |
5 |
12344 |
买入 |
| 09:41:40 |
10.59 |
10 |
12354 |
卖出 |
| 09:41:43 |
10.6 |
10 |
12364 |
买入 |
| 09:41:49 |
10.59 |
55 |
12419 |
卖出 |
| 09:41:52 |
10.6 |
10 |
12429 |
买入 |
| 09:41:55 |
10.59 |
3 |
12432 |
卖出 |
| 09:41:58 |
10.59 |
38 |
12470 |
卖出 |
| 09:42:04 |
10.59 |
59 |
12529 |
卖出 |
| 09:42:07 |
10.58 |
10 |
12539 |
卖出 |
| 09:42:10 |
10.58 |
38 |
12577 |
卖出 |
| 09:42:13 |
10.58 |
59 |
12636 |
卖出 |
| 09:42:16 |
10.58 |
31 |
12667 |
卖出 |
| 09:42:19 |
10.58 |
10 |
12677 |
卖出 |
| 09:42:22 |
10.59 |
23 |
12700 |
买入 |
| 09:42:25 |
10.6 |
132 |
12832 |
买入 |
| 09:42:28 |
10.6 |
49 |
12881 |
买入 |
| 09:42:31 |
10.61 |
43 |
12924 |
买入 |
| 09:42:34 |
10.6 |
186 |
13110 |
卖出 |
| 09:42:37 |
10.61 |
101 |
13211 |
买入 |
| 09:42:40 |
10.6 |
25 |
13236 |
卖出 |
| 09:42:46 |
10.61 |
3 |
13239 |
买入 |
| 09:42:49 |
10.6 |
87 |
13326 |
卖出 |
| 09:42:55 |
10.6 |
14 |
13340 |
卖出 |
| 09:42:58 |
10.6 |
3 |
13343 |
卖出 |
| 09:43:04 |
10.6 |
39 |
13382 |
卖出 |
| 09:43:07 |
10.6 |
52 |
13434 |
卖出 |
| 09:43:10 |
10.6 |
18 |
13452 |
卖出 |
| 09:43:13 |
10.6 |
7 |
13459 |
卖出 |
| 09:43:16 |
10.6 |
14 |
13473 |
卖出 |
| 09:43:19 |
10.6 |
5 |
13478 |
卖出 |
| 09:43:22 |
10.6 |
4 |
13482 |
卖出 |