外高桥[600648]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.35 |
3 |
3 |
集合竞价 |
| 09:15:10 |
11.35 |
24 |
24 |
集合竞价 |
| 09:15:40 |
11.35 |
24 |
24 |
集合竞价 |
| 09:17:43 |
11.35 |
25 |
25 |
集合竞价 |
| 09:20:19 |
11.35 |
25 |
25 |
集合竞价 |
| 09:21:55 |
11.35 |
25 |
25 |
集合竞价 |
| 09:22:46 |
11.35 |
25 |
25 |
集合竞价 |
| 09:22:55 |
11.36 |
41 |
41 |
集合竞价 |
| 09:23:04 |
11.36 |
42 |
42 |
集合竞价 |
| 09:23:07 |
11.36 |
45 |
45 |
集合竞价 |
| 09:23:16 |
11.35 |
121 |
121 |
集合竞价 |
| 09:23:34 |
11.35 |
121 |
121 |
集合竞价 |
| 09:23:58 |
11.35 |
121 |
121 |
集合竞价 |
| 09:24:07 |
11.35 |
121 |
121 |
集合竞价 |
| 09:24:16 |
11.35 |
130 |
130 |
集合竞价 |
| 09:24:28 |
11.35 |
132 |
132 |
集合竞价 |
| 09:24:40 |
11.36 |
148 |
148 |
集合竞价 |
| 09:24:52 |
11.36 |
152 |
152 |
集合竞价 |
| 09:24:58 |
11.36 |
154 |
154 |
集合竞价 |
| 09:25:03 |
11.36 |
154 |
308 |
卖出 |
| 09:30:04 |
11.45 |
73 |
381 |
买入 |
| 09:30:07 |
11.39 |
2 |
383 |
卖出 |
| 09:30:10 |
11.39 |
8 |
391 |
卖出 |
| 09:30:13 |
11.39 |
7 |
398 |
买入 |
| 09:30:16 |
11.39 |
8 |
406 |
买入 |
| 09:30:19 |
11.39 |
1 |
407 |
卖出 |
| 09:30:22 |
11.42 |
1 |
408 |
买入 |
| 09:30:28 |
11.39 |
4 |
412 |
卖出 |
| 09:30:31 |
11.38 |
15 |
427 |
卖出 |
| 09:30:34 |
11.36 |
69 |
496 |
卖出 |
| 09:30:37 |
11.35 |
116 |
612 |
卖出 |
| 09:30:40 |
11.35 |
67 |
679 |
卖出 |
| 09:30:43 |
11.37 |
42 |
721 |
买入 |
| 09:30:49 |
11.34 |
16 |
737 |
卖出 |
| 09:30:55 |
11.34 |
2 |
739 |
买入 |
| 09:31:07 |
11.36 |
1 |
740 |
买入 |
| 09:31:10 |
11.35 |
2 |
742 |
卖出 |
| 09:31:16 |
11.35 |
2 |
744 |
买入 |
| 09:31:19 |
11.33 |
6 |
750 |
卖出 |
| 09:31:25 |
11.36 |
7 |
757 |
买入 |
| 09:31:28 |
11.36 |
1 |
758 |
买入 |
| 09:31:31 |
11.37 |
1 |
759 |
买入 |
| 09:31:40 |
11.37 |
2 |
761 |
买入 |
| 09:31:46 |
11.36 |
1 |
762 |
卖出 |
| 09:31:49 |
11.36 |
3 |
765 |
买入 |
| 09:31:52 |
11.36 |
4 |
769 |
买入 |
| 09:31:55 |
11.37 |
3 |
772 |
买入 |
| 09:31:58 |
11.37 |
19 |
791 |
买入 |
| 09:32:01 |
11.4 |
8 |
799 |
买入 |
| 09:32:04 |
11.37 |
5 |
804 |
卖出 |
| 09:32:07 |
11.37 |
2 |
806 |
买入 |
| 09:32:13 |
11.37 |
3 |
809 |
买入 |
| 09:32:16 |
11.35 |
4 |
813 |
卖出 |
| 09:32:37 |
11.4 |
2 |
815 |
买入 |
| 09:32:40 |
11.4 |
3 |
818 |
买入 |
| 09:32:43 |
11.41 |
19 |
837 |
买入 |
| 09:32:46 |
11.41 |
1 |
838 |
买入 |
| 09:32:58 |
11.36 |
2 |
840 |
卖出 |
| 09:33:04 |
11.36 |
3 |
843 |
卖出 |
| 09:33:16 |
11.36 |
5 |
848 |
卖出 |
| 09:33:19 |
11.35 |
123 |
971 |
卖出 |
| 09:33:22 |
11.35 |
2 |
973 |
买入 |
| 09:33:31 |
11.34 |
18 |
991 |
卖出 |
| 09:33:34 |
11.35 |
2 |
993 |
买入 |
| 09:33:37 |
11.35 |
1 |
994 |
买入 |
| 09:33:43 |
11.35 |
5 |
999 |
买入 |
| 09:33:46 |
11.34 |
30 |
1029 |
卖出 |
| 09:33:58 |
11.4 |
2 |
1031 |
买入 |
| 09:34:04 |
11.34 |
6 |
1037 |
卖出 |
| 09:34:28 |
11.35 |
17 |
1054 |
卖出 |
| 09:34:40 |
11.35 |
54 |
1108 |
卖出 |
| 09:34:49 |
11.4 |
1 |
1109 |
买入 |
| 09:35:04 |
11.35 |
3 |
1112 |
卖出 |
| 09:35:07 |
11.4 |
3 |
1115 |
买入 |
| 09:35:19 |
11.4 |
93 |
1208 |
买入 |
| 09:35:31 |
11.35 |
6 |
1214 |
卖出 |
| 09:35:40 |
11.35 |
17 |
1231 |
卖出 |
| 09:35:46 |
11.39 |
1 |
1232 |
买入 |
| 09:35:55 |
11.4 |
2 |
1234 |
买入 |
| 09:35:58 |
11.4 |
9 |
1243 |
买入 |
| 09:36:07 |
11.41 |
16 |
1259 |
买入 |
| 09:36:22 |
11.37 |
40 |
1299 |
卖出 |
| 09:36:25 |
11.37 |
13 |
1312 |
卖出 |
| 09:36:34 |
11.37 |
4 |
1316 |
卖出 |
| 09:36:49 |
11.41 |
21 |
1337 |
买入 |
| 09:36:55 |
11.41 |
1 |
1338 |
卖出 |
| 09:36:58 |
11.42 |
22 |
1360 |
买入 |
| 09:37:01 |
11.42 |
1 |
1361 |
买入 |
| 09:37:10 |
11.42 |
68 |
1429 |
买入 |
| 09:37:19 |
11.42 |
2 |
1431 |
卖出 |
| 09:37:25 |
11.42 |
2 |
1433 |
卖出 |
| 09:37:37 |
11.43 |
3 |
1436 |
买入 |
| 09:37:40 |
11.43 |
28 |
1464 |
卖出 |
| 09:37:46 |
11.42 |
4 |
1468 |
卖出 |
| 09:37:55 |
11.43 |
1 |
1469 |
买入 |
| 09:37:58 |
11.42 |
17 |
1486 |
卖出 |
| 09:38:25 |
11.41 |
75 |
1561 |
卖出 |
| 09:38:28 |
11.42 |
1 |
1562 |
买入 |
| 09:38:34 |
11.42 |
11 |
1573 |
卖出 |
| 09:38:37 |
11.42 |
6 |
1579 |
卖出 |
| 09:38:40 |
11.42 |
1 |
1580 |
卖出 |
| 09:38:46 |
11.45 |
5 |
1585 |
买入 |
| 09:38:52 |
11.43 |
5 |
1590 |
买入 |
| 09:39:01 |
11.42 |
1 |
1591 |
卖出 |
| 09:39:04 |
11.43 |
27 |
1618 |
买入 |
| 09:39:19 |
11.45 |
10 |
1628 |
买入 |
| 09:39:28 |
11.41 |
1 |
1629 |
卖出 |
| 09:39:31 |
11.41 |
1 |
1630 |
卖出 |
| 09:39:34 |
11.4 |
31 |
1661 |
卖出 |
| 09:39:40 |
11.4 |
13 |
1674 |
卖出 |
| 09:39:46 |
11.39 |
6 |
1680 |
卖出 |
| 09:39:55 |
11.43 |
20 |
1700 |
买入 |
| 09:40:04 |
11.39 |
6 |
1706 |
卖出 |
| 09:40:07 |
11.39 |
24 |
1730 |
卖出 |
| 09:40:10 |
11.39 |
41 |
1771 |
卖出 |
| 09:40:13 |
11.39 |
3 |
1774 |
卖出 |
| 09:40:16 |
11.39 |
8 |
1782 |
卖出 |
| 09:40:22 |
11.39 |
2 |
1784 |
卖出 |
| 09:40:25 |
11.38 |
22 |
1806 |
卖出 |
| 09:40:28 |
11.42 |
19 |
1825 |
买入 |
| 09:40:31 |
11.39 |
11 |
1836 |
卖出 |
| 09:40:40 |
11.42 |
44 |
1880 |
买入 |
| 09:40:46 |
11.42 |
4 |
1884 |
买入 |
| 09:40:49 |
11.38 |
58 |
1942 |
卖出 |
| 09:40:55 |
11.39 |
3 |
1945 |
卖出 |
| 09:41:04 |
11.38 |
1 |
1946 |
卖出 |
| 09:41:07 |
11.38 |
2 |
1948 |
卖出 |
| 09:41:13 |
11.39 |
1 |
1949 |
卖出 |
| 09:41:16 |
11.38 |
1 |
1950 |
卖出 |
| 09:41:43 |
11.38 |
3 |
1953 |
卖出 |
| 09:41:49 |
11.38 |
20 |
1973 |
卖出 |
| 09:41:58 |
11.38 |
4 |
1977 |
卖出 |
| 09:42:01 |
11.38 |
6 |
1983 |
卖出 |
| 09:42:04 |
11.37 |
6 |
1989 |
卖出 |
| 09:42:07 |
11.37 |
5 |
1994 |
卖出 |
| 09:42:10 |
11.37 |
9 |
2003 |
卖出 |
| 09:42:13 |
11.37 |
2 |
2005 |
卖出 |
| 09:42:16 |
11.37 |
7 |
2012 |
卖出 |
| 09:42:19 |
11.33 |
190 |
2202 |
卖出 |
| 09:42:31 |
11.37 |
2 |
2204 |
买入 |
| 09:42:34 |
11.34 |
2 |
2206 |
卖出 |
| 09:42:37 |
11.34 |
5 |
2211 |
卖出 |
| 09:42:46 |
11.34 |
2 |
2213 |
卖出 |
| 09:42:55 |
11.37 |
8 |
2221 |
买入 |
| 09:43:04 |
11.37 |
37 |
2258 |
买入 |
| 09:43:10 |
11.34 |
17 |
2275 |
卖出 |
| 09:43:16 |
11.35 |
3 |
2278 |
卖出 |
| 09:43:25 |
11.34 |
25 |
2303 |
卖出 |
| 09:43:34 |
11.34 |
3 |
2306 |
卖出 |
| 09:43:37 |
11.35 |
4 |
2310 |
卖出 |
| 09:43:46 |
11.36 |
1 |
2311 |
买入 |
| 09:43:49 |
11.36 |
4 |
2315 |
卖出 |
| 09:43:52 |
11.36 |
17 |
2332 |
卖出 |
| 09:44:19 |
11.36 |
1 |
2333 |
卖出 |
| 09:44:25 |
11.36 |
4 |
2337 |
卖出 |
| 09:44:34 |
11.36 |
3 |
2340 |
买入 |
| 09:44:55 |
11.35 |
150 |
2490 |
卖出 |
| 09:44:58 |
11.36 |
20 |
2510 |
买入 |
| 09:45:01 |
11.34 |
6 |
2516 |
卖出 |
| 09:45:04 |
11.34 |
3 |
2519 |
卖出 |
| 09:45:07 |
11.34 |
26 |
2545 |
卖出 |
| 09:45:16 |
11.37 |
5 |
2550 |
买入 |
| 09:45:49 |
11.35 |
4 |
2554 |
卖出 |
| 09:45:52 |
11.35 |
1 |
2555 |
卖出 |
| 09:45:58 |
11.36 |
122 |
2677 |
买入 |
| 09:46:07 |
11.37 |
5 |
2682 |
买入 |
| 09:46:25 |
11.34 |
2 |
2684 |
卖出 |
| 09:46:31 |
11.34 |
3 |
2687 |
卖出 |
| 09:46:34 |
11.34 |
21 |
2708 |
卖出 |
| 09:46:37 |
11.37 |
3 |
2711 |
买入 |
| 09:46:46 |
11.34 |
10 |
2721 |
卖出 |
| 09:47:04 |
11.35 |
9 |
2730 |
卖出 |
| 09:47:19 |
11.33 |
1 |
2731 |
卖出 |
| 09:47:31 |
11.34 |
10 |
2741 |
卖出 |
| 09:47:52 |
11.37 |
50 |
2791 |
买入 |
| 09:47:58 |
11.34 |
238 |
3029 |
卖出 |
| 09:48:01 |
11.34 |
4 |
3033 |
卖出 |
| 09:48:13 |
11.38 |
1 |
3034 |
买入 |
| 09:48:16 |
11.38 |
1 |
3035 |
买入 |
| 09:48:19 |
11.38 |
11 |
3046 |
买入 |
| 09:48:22 |
11.38 |
6 |
3052 |
买入 |
| 09:48:46 |
11.37 |
1 |
3053 |
卖出 |
| 09:48:49 |
11.37 |
4 |
3057 |
卖出 |
| 09:49:01 |
11.36 |
4 |
3061 |
卖出 |
| 09:49:04 |
11.36 |
5 |
3066 |
卖出 |
| 09:49:07 |
11.35 |
11 |
3077 |
卖出 |
| 09:49:10 |
11.35 |
8 |
3085 |
卖出 |
| 09:49:16 |
11.35 |
3 |
3088 |
卖出 |
| 09:49:19 |
11.34 |
6 |
3094 |
卖出 |
| 09:49:25 |
11.34 |
26 |
3120 |
卖出 |
| 09:49:28 |
11.34 |
87 |
3207 |
卖出 |
| 09:49:46 |
11.34 |
11 |
3218 |
卖出 |
| 09:49:49 |
11.33 |
38 |
3256 |
卖出 |
| 09:49:52 |
11.34 |
1 |
3257 |
买入 |
| 09:49:55 |
11.33 |
5 |
3262 |
卖出 |
| 09:50:07 |
11.35 |
1 |
3263 |
买入 |
| 09:50:10 |
11.35 |
26 |
3289 |
买入 |
| 09:50:13 |
11.34 |
3 |
3292 |
卖出 |
| 09:50:16 |
11.34 |
2 |
3294 |
卖出 |
| 09:50:22 |
11.34 |
1 |
3295 |
卖出 |
| 09:50:25 |
11.34 |
1 |
3296 |
卖出 |
| 09:50:28 |
11.35 |
2 |
3298 |
买入 |
| 09:50:31 |
11.35 |
54 |
3352 |
买入 |
| 09:50:40 |
11.34 |
1 |
3353 |
卖出 |
| 09:50:46 |
11.35 |
27 |
3380 |
买入 |
| 09:50:55 |
11.38 |
1 |
3381 |
买入 |
| 09:51:13 |
11.39 |
50 |
3431 |
买入 |
| 09:51:22 |
11.36 |
6 |
3437 |
卖出 |
| 09:51:25 |
11.37 |
3 |
3440 |
买入 |
| 09:51:31 |
11.37 |
52 |
3492 |
买入 |
| 09:52:37 |
11.38 |
3 |
3495 |
卖出 |
| 09:53:07 |
11.38 |
6 |
3501 |
卖出 |
| 09:53:10 |
11.38 |
1 |
3502 |
卖出 |
| 09:53:13 |
11.38 |
3 |
3505 |
卖出 |
| 09:53:19 |
11.4 |
3 |
3508 |
买入 |
| 09:53:37 |
11.39 |
3 |
3511 |
卖出 |
| 09:53:46 |
11.38 |
20 |
3531 |
卖出 |
| 09:53:55 |
11.37 |
15 |
3546 |
卖出 |
| 09:54:19 |
11.38 |
2 |
3548 |
卖出 |
| 09:54:22 |
11.39 |
2 |
3550 |
买入 |
| 09:54:37 |
11.39 |
16 |
3566 |
买入 |
| 09:54:43 |
11.4 |
22 |
3588 |
买入 |
| 09:54:46 |
11.4 |
8 |
3596 |
卖出 |
| 09:54:49 |
11.4 |
2 |
3598 |
卖出 |
| 09:55:01 |
11.38 |
4 |
3602 |
卖出 |
| 09:55:13 |
11.39 |
1 |
3603 |
卖出 |
| 09:55:28 |
11.39 |
4 |
3607 |
卖出 |
| 09:55:31 |
11.4 |
4 |
3611 |
买入 |
| 09:55:34 |
11.4 |
5 |
3616 |
卖出 |
| 09:55:46 |
11.4 |
46 |
3662 |
买入 |
| 09:55:52 |
11.4 |
26 |
3688 |
买入 |
| 09:56:16 |
11.38 |
4 |
3692 |
卖出 |
| 09:56:28 |
11.38 |
1 |
3693 |
卖出 |
| 09:56:31 |
11.38 |
1 |
3694 |
卖出 |
| 09:56:52 |
11.38 |
2 |
3696 |
卖出 |
| 09:57:13 |
11.38 |
19 |
3715 |
卖出 |
| 09:57:16 |
11.37 |
3 |
3718 |
卖出 |
| 09:57:19 |
11.37 |
19 |
3737 |
卖出 |
| 09:57:34 |
11.37 |
9 |
3746 |
卖出 |
| 09:57:43 |
11.37 |
2 |
3748 |
卖出 |
| 09:57:52 |
11.37 |
4 |
3752 |
卖出 |
| 09:57:55 |
11.37 |
4 |
3756 |
卖出 |
| 09:58:01 |
11.38 |
9 |
3765 |
买入 |
| 09:58:10 |
11.38 |
6 |
3771 |
买入 |
| 09:58:19 |
11.37 |
2 |
3773 |
卖出 |
| 09:58:25 |
11.37 |
6 |
3779 |
卖出 |
| 09:58:31 |
11.37 |
53 |
3832 |
卖出 |
| 09:58:34 |
11.36 |
22 |
3854 |
卖出 |
| 09:58:46 |
11.37 |
1 |
3855 |
买入 |
| 09:59:01 |
11.37 |
3 |
3858 |
买入 |
| 09:59:16 |
11.37 |
4 |
3862 |
买入 |
| 09:59:28 |
11.37 |
1 |
3863 |
买入 |
| 09:59:31 |
11.37 |
2 |
3865 |
买入 |
| 09:59:34 |
11.37 |
20 |
3885 |
买入 |
| 09:59:37 |
11.38 |
2 |
3887 |
买入 |
| 10:00:13 |
11.37 |
4 |
3891 |
卖出 |
| 10:00:31 |
11.37 |
5 |
3896 |
买入 |
| 10:00:34 |
11.37 |
2 |
3898 |
买入 |
| 10:00:37 |
11.37 |
1 |
3899 |
卖出 |
| 10:00:43 |
11.36 |
509 |
4408 |
卖出 |
| 10:00:46 |
11.36 |
2 |
4410 |
卖出 |
| 10:00:49 |
11.38 |
6 |
4416 |
买入 |
| 10:00:55 |
11.37 |
5 |
4421 |
卖出 |
| 10:01:16 |
11.36 |
3 |
4424 |
卖出 |
| 10:01:25 |
11.36 |
1 |
4425 |
卖出 |
| 10:01:31 |
11.38 |
4 |
4429 |
买入 |
| 10:01:34 |
11.39 |
38 |
4467 |
买入 |
| 10:01:37 |
11.39 |
27 |
4494 |
买入 |
| 10:01:40 |
11.39 |
3 |
4497 |
买入 |
| 10:01:46 |
11.39 |
3 |
4500 |
买入 |
| 10:02:07 |
11.38 |
7 |
4507 |
卖出 |
| 10:02:16 |
11.39 |
1 |
4508 |
买入 |
| 10:02:34 |
11.38 |
8 |
4516 |
卖出 |
| 10:03:43 |
11.37 |
6 |
4522 |
卖出 |
| 10:03:46 |
11.37 |
4 |
4526 |
卖出 |
| 10:03:52 |
11.37 |
2 |
4528 |
卖出 |
| 10:03:58 |
11.38 |
3 |
4531 |
买入 |
| 10:04:01 |
11.37 |
1 |
4532 |
卖出 |
| 10:04:07 |
11.37 |
1 |
4533 |
卖出 |
| 10:04:13 |
11.37 |
3 |
4536 |
卖出 |
| 10:04:31 |
11.37 |
1 |
4537 |
卖出 |
| 10:04:34 |
11.37 |
1 |
4538 |
买入 |
| 10:04:55 |
11.37 |
20 |
4558 |
买入 |
| 10:05:01 |
11.37 |
1 |
4559 |
买入 |
| 10:05:16 |
11.36 |
17 |
4576 |
卖出 |
| 10:05:22 |
11.36 |
6 |
4582 |
卖出 |
| 10:05:52 |
11.36 |
4 |
4586 |
卖出 |
| 10:06:10 |
11.36 |
1 |
4587 |
卖出 |
| 10:06:22 |
11.36 |
7 |
4594 |
卖出 |
| 10:06:37 |
11.36 |
1 |
4595 |
买入 |
| 10:07:04 |
11.35 |
20 |
4615 |
卖出 |
| 10:07:07 |
11.36 |
9 |
4624 |
买入 |
| 10:07:13 |
11.36 |
1 |
4625 |
买入 |
| 10:08:04 |
11.37 |
3 |
4628 |
买入 |
| 10:08:10 |
11.36 |
3 |
4631 |
卖出 |
| 10:08:13 |
11.36 |
24 |
4655 |
卖出 |
| 10:08:16 |
11.36 |
1 |
4656 |
买入 |
| 10:08:31 |
11.37 |
3 |
4659 |
买入 |
| 10:08:37 |
11.36 |
2 |
4661 |
卖出 |
| 10:08:49 |
11.36 |
2 |
4663 |
卖出 |