华锐精密[688059]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
102.38 |
18 |
18 |
集合竞价 |
| 09:15:06 |
102.38 |
28 |
28 |
集合竞价 |
| 09:15:24 |
102.38 |
26 |
26 |
集合竞价 |
| 09:15:36 |
101 |
26 |
26 |
集合竞价 |
| 09:15:51 |
100.43 |
26 |
26 |
集合竞价 |
| 09:16:09 |
100.43 |
26 |
26 |
集合竞价 |
| 09:16:21 |
99.08 |
26 |
26 |
集合竞价 |
| 09:16:39 |
102.38 |
26 |
26 |
集合竞价 |
| 09:16:51 |
110.87 |
50 |
50 |
集合竞价 |
| 09:17:09 |
102.38 |
26 |
26 |
集合竞价 |
| 09:18:03 |
102.38 |
26 |
26 |
集合竞价 |
| 09:19:54 |
102.38 |
26 |
26 |
集合竞价 |
| 09:19:57 |
102.38 |
26 |
26 |
集合竞价 |
| 09:20:42 |
103 |
36 |
36 |
集合竞价 |
| 09:21:12 |
103 |
36 |
36 |
集合竞价 |
| 09:22:09 |
102.38 |
36 |
36 |
集合竞价 |
| 09:22:21 |
102.38 |
38 |
38 |
集合竞价 |
| 09:23:09 |
102.38 |
39 |
39 |
集合竞价 |
| 09:23:12 |
102.38 |
40 |
40 |
集合竞价 |
| 09:23:18 |
102.39 |
52 |
52 |
集合竞价 |
| 09:23:33 |
102.38 |
70 |
70 |
集合竞价 |
| 09:24:27 |
102.38 |
70 |
70 |
集合竞价 |
| 09:24:30 |
102.38 |
72 |
72 |
集合竞价 |
| 09:24:33 |
102.23 |
72 |
72 |
集合竞价 |
| 09:24:45 |
102.23 |
75 |
75 |
集合竞价 |
| 09:24:48 |
102.23 |
77 |
77 |
集合竞价 |
| 09:24:51 |
102.23 |
77 |
77 |
集合竞价 |
| 09:24:54 |
102.3 |
90 |
90 |
集合竞价 |
| 09:24:57 |
102.36 |
94 |
94 |
集合竞价 |
| 09:25:00 |
102.38 |
174 |
174 |
集合竞价 |
| 09:25:05 |
102.38 |
174 |
348 |
买入 |
| 09:30:00 |
103 |
38 |
386 |
买入 |
| 09:30:03 |
102.38 |
30 |
416 |
卖出 |
| 09:30:06 |
103 |
69 |
485 |
买入 |
| 09:30:09 |
103 |
27 |
512 |
卖出 |
| 09:30:12 |
107.5 |
42 |
554 |
买入 |
| 09:30:15 |
106 |
38 |
592 |
卖出 |
| 09:30:21 |
106 |
2 |
594 |
买入 |
| 09:30:24 |
106 |
18 |
612 |
买入 |
| 09:30:30 |
108 |
2 |
614 |
买入 |
| 09:30:33 |
108.01 |
16 |
630 |
买入 |
| 09:30:39 |
108.01 |
3 |
633 |
卖出 |
| 09:30:42 |
108 |
32 |
665 |
卖出 |
| 09:30:45 |
108 |
3 |
668 |
买入 |
| 09:30:48 |
106.02 |
7 |
675 |
卖出 |
| 09:30:51 |
108.01 |
4 |
679 |
买入 |
| 09:30:54 |
106.02 |
20 |
699 |
卖出 |
| 09:30:57 |
106.02 |
20 |
719 |
买入 |
| 09:31:15 |
106.02 |
7 |
726 |
买入 |
| 09:31:18 |
106.02 |
15 |
741 |
买入 |
| 09:31:21 |
107 |
43 |
784 |
买入 |
| 09:31:24 |
107 |
3 |
787 |
买入 |
| 09:31:30 |
105.99 |
2 |
789 |
买入 |
| 09:31:33 |
107 |
4 |
793 |
买入 |
| 09:31:36 |
107 |
2 |
795 |
买入 |
| 09:31:39 |
107.97 |
20 |
815 |
买入 |
| 09:31:42 |
107.95 |
12 |
827 |
卖出 |
| 09:31:45 |
107.01 |
2 |
829 |
卖出 |
| 09:31:48 |
107 |
5 |
834 |
卖出 |
| 09:31:51 |
107.9 |
26 |
860 |
买入 |
| 09:31:54 |
106.5 |
26 |
886 |
卖出 |
| 09:31:57 |
107 |
38 |
924 |
买入 |
| 09:32:00 |
107 |
0 |
924 |
买入 |
| 09:32:03 |
106 |
7 |
931 |
卖出 |
| 09:32:09 |
106.02 |
2 |
933 |
卖出 |
| 09:32:12 |
106.96 |
7 |
940 |
买入 |
| 09:32:15 |
107.88 |
4 |
944 |
买入 |
| 09:32:18 |
106.03 |
8 |
952 |
卖出 |
| 09:32:21 |
106.03 |
9 |
961 |
卖出 |
| 09:32:24 |
106.03 |
7 |
968 |
卖出 |
| 09:32:30 |
107.78 |
4 |
972 |
买入 |
| 09:32:33 |
107.78 |
31 |
1003 |
买入 |
| 09:32:39 |
106.95 |
28 |
1031 |
卖出 |
| 09:32:42 |
106.95 |
8 |
1039 |
买入 |
| 09:32:45 |
106.01 |
2 |
1041 |
卖出 |
| 09:32:48 |
106.02 |
34 |
1075 |
买入 |
| 09:32:51 |
106.95 |
7 |
1082 |
买入 |
| 09:32:54 |
106.01 |
10 |
1092 |
卖出 |
| 09:32:57 |
106.02 |
34 |
1126 |
买入 |
| 09:33:00 |
106 |
71 |
1197 |
卖出 |
| 09:33:03 |
106.97 |
84 |
1281 |
买入 |
| 09:33:06 |
107 |
18 |
1299 |
买入 |
| 09:33:09 |
107 |
2 |
1301 |
卖出 |
| 09:33:12 |
107.74 |
27 |
1328 |
买入 |
| 09:33:15 |
108.01 |
26 |
1354 |
买入 |
| 09:33:18 |
107.72 |
36 |
1390 |
卖出 |
| 09:33:21 |
107.7 |
4 |
1394 |
卖出 |
| 09:33:24 |
107.65 |
12 |
1406 |
买入 |
| 09:33:27 |
107.74 |
19 |
1425 |
买入 |
| 09:33:30 |
108.26 |
11 |
1436 |
买入 |
| 09:33:36 |
108.84 |
4 |
1440 |
卖出 |
| 09:33:39 |
108.84 |
5 |
1445 |
买入 |
| 09:33:42 |
108.82 |
6 |
1451 |
卖出 |
| 09:33:48 |
108.85 |
1 |
1452 |
卖出 |
| 09:33:51 |
108.82 |
6 |
1458 |
买入 |
| 09:33:54 |
109.41 |
40 |
1498 |
买入 |
| 09:33:57 |
108.27 |
11 |
1509 |
卖出 |
| 09:34:00 |
108.82 |
18 |
1527 |
买入 |
| 09:34:03 |
108.26 |
10 |
1537 |
卖出 |
| 09:34:06 |
110 |
50 |
1587 |
买入 |
| 09:34:09 |
109.4 |
6 |
1593 |
买入 |
| 09:34:12 |
109.4 |
7 |
1600 |
买入 |
| 09:34:18 |
110.02 |
38 |
1638 |
买入 |
| 09:34:21 |
110 |
10 |
1648 |
卖出 |
| 09:34:24 |
109.4 |
6 |
1654 |
卖出 |
| 09:34:27 |
110.02 |
14 |
1668 |
买入 |
| 09:34:30 |
110.01 |
58 |
1726 |
卖出 |
| 09:34:33 |
110.01 |
2 |
1728 |
卖出 |
| 09:34:36 |
110 |
10 |
1738 |
卖出 |
| 09:34:39 |
109.78 |
14 |
1752 |
卖出 |
| 09:34:42 |
109.78 |
1 |
1753 |
卖出 |
| 09:34:45 |
109.42 |
7 |
1760 |
卖出 |
| 09:34:51 |
110 |
20 |
1780 |
买入 |
| 09:34:54 |
110.02 |
13 |
1793 |
买入 |
| 09:34:57 |
110 |
38 |
1831 |
卖出 |
| 09:35:00 |
110.43 |
9 |
1840 |
买入 |
| 09:35:06 |
112 |
74 |
1914 |
买入 |
| 09:35:09 |
110.43 |
11 |
1925 |
卖出 |
| 09:35:15 |
110.43 |
2 |
1927 |
卖出 |
| 09:35:18 |
112 |
5 |
1932 |
买入 |
| 09:35:48 |
112 |
48 |
1980 |
买入 |
| 09:35:51 |
111.92 |
3 |
1983 |
卖出 |
| 09:36:00 |
110.47 |
2 |
1985 |
卖出 |
| 09:36:09 |
110.92 |
13 |
1998 |
买入 |
| 09:36:12 |
110.43 |
30 |
2028 |
卖出 |
| 09:36:27 |
109.41 |
12 |
2040 |
卖出 |
| 09:36:36 |
109.41 |
17 |
2057 |
买入 |
| 09:36:39 |
108.89 |
24 |
2081 |
卖出 |
| 09:36:42 |
108.89 |
2 |
2083 |
卖出 |
| 09:36:45 |
108.76 |
62 |
2145 |
卖出 |
| 09:36:57 |
109.38 |
2 |
2147 |
买入 |
| 09:37:00 |
108.08 |
28 |
2175 |
卖出 |
| 09:37:06 |
108.09 |
6 |
2181 |
卖出 |
| 09:37:21 |
108.09 |
3 |
2184 |
卖出 |
| 09:37:24 |
108.09 |
0 |
2184 |
卖出 |
| 09:37:27 |
108.08 |
8 |
2192 |
卖出 |
| 09:37:39 |
106.1 |
2 |
2194 |
卖出 |
| 09:37:48 |
106.1 |
2 |
2196 |
卖出 |
| 09:37:51 |
107.57 |
2 |
2198 |
买入 |
| 09:37:54 |
106.08 |
4 |
2202 |
卖出 |
| 09:38:06 |
107.57 |
10 |
2212 |
买入 |
| 09:38:09 |
107.63 |
8 |
2220 |
买入 |
| 09:38:15 |
108.02 |
8 |
2228 |
买入 |
| 09:38:18 |
108.02 |
8 |
2236 |
买入 |
| 09:38:21 |
108.09 |
8 |
2244 |
买入 |
| 09:38:24 |
108.09 |
5 |
2249 |
卖出 |
| 09:38:27 |
108.77 |
2 |
2251 |
买入 |
| 09:38:33 |
108.03 |
2 |
2253 |
买入 |
| 09:38:39 |
108.61 |
3 |
2256 |
买入 |
| 09:38:42 |
108.61 |
0 |
2256 |
卖出 |
| 09:38:48 |
108.15 |
4 |
2260 |
卖出 |
| 09:38:51 |
108.61 |
4 |
2264 |
买入 |
| 09:38:57 |
108.15 |
2 |
2266 |
卖出 |
| 09:39:03 |
108.15 |
2 |
2268 |
卖出 |
| 09:39:06 |
107.57 |
18 |
2286 |
卖出 |
| 09:39:15 |
107.99 |
6 |
2292 |
买入 |
| 09:39:18 |
108 |
8 |
2300 |
买入 |
| 09:39:21 |
108 |
4 |
2304 |
买入 |
| 09:39:24 |
108.61 |
2 |
2306 |
买入 |
| 09:39:30 |
108 |
5 |
2311 |
卖出 |
| 09:39:33 |
108.14 |
2 |
2313 |
卖出 |
| 09:39:36 |
108 |
0 |
2313 |
卖出 |
| 09:39:42 |
107.59 |
11 |
2324 |
卖出 |
| 09:39:48 |
107.59 |
9 |
2333 |
卖出 |
| 09:39:51 |
107.57 |
12 |
2345 |
卖出 |
| 09:39:54 |
107.13 |
6 |
2351 |
卖出 |
| 09:39:57 |
107.13 |
5 |
2356 |
卖出 |
| 09:40:00 |
107.08 |
16 |
2372 |
卖出 |
| 09:40:03 |
107.08 |
1 |
2373 |
买入 |
| 09:40:06 |
107.08 |
16 |
2389 |
卖出 |
| 09:40:09 |
107.11 |
16 |
2405 |
买入 |
| 09:40:12 |
107.08 |
6 |
2411 |
卖出 |
| 09:40:15 |
106.95 |
2 |
2413 |
卖出 |
| 09:40:18 |
106.5 |
19 |
2432 |
卖出 |
| 09:40:21 |
106.63 |
15 |
2447 |
买入 |
| 09:40:24 |
106.63 |
2 |
2449 |
买入 |
| 09:40:27 |
106.63 |
4 |
2453 |
买入 |
| 09:40:33 |
106.63 |
5 |
2458 |
卖出 |
| 09:40:36 |
107.08 |
12 |
2470 |
买入 |
| 09:40:39 |
107.52 |
2 |
2472 |
买入 |
| 09:40:45 |
107.51 |
22 |
2494 |
卖出 |
| 09:41:06 |
107 |
2 |
2496 |
买入 |
| 09:41:09 |
107 |
11 |
2507 |
买入 |
| 09:41:15 |
106.63 |
17 |
2524 |
卖出 |
| 09:41:24 |
106.64 |
4 |
2528 |
卖出 |
| 09:41:39 |
106.5 |
5 |
2533 |
卖出 |
| 09:41:48 |
106.5 |
1 |
2534 |
卖出 |
| 09:41:54 |
106.08 |
54 |
2588 |
卖出 |
| 09:41:57 |
106.18 |
4 |
2592 |
卖出 |
| 09:42:00 |
106.01 |
46 |
2638 |
卖出 |
| 09:42:03 |
106 |
4 |
2642 |
卖出 |
| 09:42:06 |
106 |
17 |
2659 |
卖出 |
| 09:42:09 |
106 |
9 |
2668 |
卖出 |
| 09:42:21 |
106.18 |
2 |
2670 |
买入 |
| 09:42:24 |
106.01 |
1 |
2671 |
卖出 |
| 09:42:33 |
106.01 |
6 |
2677 |
卖出 |
| 09:42:36 |
106 |
9 |
2686 |
买入 |
| 09:42:45 |
106 |
0 |
2686 |
卖出 |
| 09:42:54 |
107 |
50 |
2736 |
买入 |
| 09:43:03 |
108 |
96 |
2832 |
买入 |
| 09:43:06 |
108.05 |
18 |
2850 |
买入 |
| 09:43:24 |
106.61 |
26 |
2876 |
卖出 |
| 09:43:27 |
106.61 |
6 |
2882 |
买入 |
| 09:43:39 |
107 |
29 |
2911 |
卖出 |
| 09:43:42 |
107 |
76 |
2987 |
买入 |
| 09:43:45 |
108.29 |
10 |
2997 |
买入 |
| 09:44:06 |
108.24 |
2 |
2999 |
买入 |
| 09:44:12 |
108.25 |
12 |
3011 |
买入 |
| 09:44:15 |
108.29 |
26 |
3037 |
买入 |
| 09:44:24 |
108.29 |
2 |
3039 |
买入 |
| 09:44:27 |
108.25 |
20 |
3059 |
卖出 |
| 09:44:33 |
108.33 |
2 |
3061 |
买入 |
| 09:44:36 |
108.78 |
9 |
3070 |
买入 |
| 09:44:39 |
108.35 |
3 |
3073 |
卖出 |
| 09:44:45 |
108.35 |
2 |
3075 |
卖出 |
| 09:44:51 |
109 |
10 |
3085 |
买入 |
| 09:45:06 |
109.43 |
14 |
3099 |
买入 |
| 09:45:09 |
109.95 |
8 |
3107 |
买入 |
| 09:45:12 |
109.24 |
3 |
3110 |
买入 |
| 09:45:15 |
109.24 |
0 |
3110 |
买入 |
| 09:45:21 |
109.25 |
15 |
3125 |
卖出 |
| 09:45:27 |
109 |
20 |
3145 |
卖出 |
| 09:45:30 |
109 |
2 |
3147 |
卖出 |
| 09:45:33 |
109.68 |
2 |
3149 |
买入 |
| 09:45:45 |
108.92 |
4 |
3153 |
买入 |
| 09:46:06 |
108.92 |
15 |
3168 |
买入 |
| 09:46:09 |
108.96 |
7 |
3175 |
买入 |
| 09:46:12 |
108.96 |
3 |
3178 |
买入 |
| 09:46:18 |
108.94 |
2 |
3180 |
卖出 |
| 09:46:24 |
108.93 |
8 |
3188 |
卖出 |
| 09:46:27 |
108.93 |
6 |
3194 |
卖出 |
| 09:46:42 |
108.94 |
52 |
3246 |
买入 |
| 09:46:57 |
109.65 |
2 |
3248 |
买入 |
| 09:47:00 |
108.93 |
36 |
3284 |
卖出 |
| 09:47:15 |
109.51 |
7 |
3291 |
买入 |
| 09:47:18 |
108.93 |
13 |
3304 |
卖出 |
| 09:47:33 |
108.93 |
13 |
3317 |
卖出 |
| 09:47:42 |
108.94 |
2 |
3319 |
卖出 |
| 09:47:45 |
109.5 |
53 |
3372 |
买入 |
| 09:47:51 |
109.47 |
6 |
3378 |
买入 |
| 09:47:54 |
108.08 |
18 |
3396 |
卖出 |
| 09:48:06 |
108.15 |
13 |
3409 |
买入 |
| 09:48:09 |
108.91 |
2 |
3411 |
买入 |
| 09:48:15 |
108.95 |
2 |
3413 |
买入 |
| 09:48:18 |
108.95 |
8 |
3421 |
买入 |
| 09:48:21 |
109 |
13 |
3434 |
卖出 |
| 09:48:24 |
109 |
2 |
3436 |
卖出 |
| 09:48:30 |
109.03 |
18 |
3454 |
买入 |
| 09:48:33 |
109.03 |
2 |
3456 |
买入 |
| 09:48:42 |
109.03 |
6 |
3462 |
卖出 |
| 09:48:45 |
109.49 |
2 |
3464 |
买入 |
| 09:48:51 |
109.51 |
39 |
3503 |
买入 |
| 09:48:54 |
110.03 |
23 |
3526 |
买入 |
| 09:48:57 |
109.97 |
16 |
3542 |
卖出 |
| 09:49:00 |
109.59 |
21 |
3563 |
卖出 |
| 09:49:06 |
110.68 |
2 |
3565 |
买入 |
| 09:49:09 |
110.66 |
5 |
3570 |
卖出 |
| 09:49:15 |
109.59 |
30 |
3600 |
卖出 |
| 09:49:18 |
109.49 |
100 |
3700 |
卖出 |
| 09:49:42 |
109.3 |
12 |
3712 |
买入 |
| 09:49:51 |
109 |
2 |
3714 |
卖出 |
| 09:49:54 |
108.94 |
5 |
3719 |
卖出 |
| 09:49:57 |
108.94 |
0 |
3719 |
买入 |
| 09:50:00 |
109.24 |
2 |
3721 |
买入 |
| 09:50:03 |
108.98 |
6 |
3727 |
卖出 |
| 09:50:06 |
109.67 |
10 |
3737 |
买入 |
| 09:50:09 |
109.67 |
1 |
3738 |
卖出 |
| 09:50:15 |
109.94 |
8 |
3746 |
买入 |
| 09:50:18 |
109.97 |
10 |
3756 |
买入 |
| 09:50:21 |
110.52 |
30 |
3786 |
买入 |
| 09:50:30 |
110.43 |
3 |
3789 |
买入 |
| 09:50:39 |
110.51 |
25 |
3814 |
买入 |
| 09:50:42 |
110.52 |
2 |
3816 |
卖出 |
| 09:51:00 |
110.71 |
2 |
3818 |
买入 |
| 09:51:03 |
110.71 |
3 |
3821 |
卖出 |
| 09:51:06 |
110.96 |
9 |
3830 |
买入 |
| 09:51:09 |
111.37 |
2 |
3832 |
买入 |
| 09:51:18 |
111.2 |
2 |
3834 |
卖出 |
| 09:51:33 |
111.3 |
10 |
3844 |
买入 |
| 09:51:36 |
111.38 |
4 |
3848 |
买入 |
| 09:51:42 |
111.3 |
15 |
3863 |
卖出 |
| 09:51:48 |
111.8 |
2 |
3865 |
买入 |
| 09:52:00 |
111.5 |
40 |
3905 |
卖出 |
| 09:52:09 |
111.7 |
7 |
3912 |
买入 |
| 09:52:15 |
111.68 |
2 |
3914 |
买入 |
| 09:52:18 |
111.52 |
2 |
3916 |
卖出 |
| 09:52:21 |
111.5 |
8 |
3924 |
卖出 |
| 09:52:33 |
111.3 |
4 |
3928 |
卖出 |
| 09:52:39 |
111 |
10 |
3938 |
卖出 |
| 09:52:51 |
111 |
9 |
3947 |
卖出 |
| 09:52:54 |
111 |
29 |
3976 |
卖出 |
| 09:52:57 |
111 |
0 |
3976 |
卖出 |
| 09:53:06 |
110.39 |
12 |
3988 |
买入 |
| 09:53:09 |
110.82 |
10 |
3998 |
卖出 |
| 09:53:12 |
110.76 |
2 |
4000 |
买入 |
| 09:53:15 |
110.54 |
4 |
4004 |
买入 |
| 09:53:18 |
110.54 |
4 |
4008 |
买入 |
| 09:53:21 |
110.54 |
2 |
4010 |
买入 |
| 09:53:27 |
110.11 |
2 |
4012 |
卖出 |
| 09:53:30 |
110.11 |
2 |
4014 |
卖出 |