高铁电气[688285]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.48 |
1 |
1 |
集合竞价 |
| 09:17:34 |
7.49 |
1 |
1 |
集合竞价 |
| 09:17:58 |
7.49 |
1 |
1 |
集合竞价 |
| 09:19:19 |
7.49 |
61 |
61 |
集合竞价 |
| 09:19:52 |
7.49 |
1 |
1 |
集合竞价 |
| 09:21:19 |
7.49 |
80 |
80 |
集合竞价 |
| 09:22:49 |
7.49 |
110 |
110 |
集合竞价 |
| 09:23:22 |
7.49 |
136 |
136 |
集合竞价 |
| 09:23:40 |
7.49 |
136 |
136 |
集合竞价 |
| 09:24:55 |
7.49 |
136 |
136 |
集合竞价 |
| 09:24:58 |
7.49 |
136 |
136 |
集合竞价 |
| 09:25:01 |
7.49 |
136 |
136 |
集合竞价 |
| 09:25:06 |
7.49 |
136 |
272 |
卖出 |
| 09:30:07 |
7.55 |
22 |
294 |
买入 |
| 09:30:10 |
7.49 |
17 |
311 |
卖出 |
| 09:30:16 |
7.56 |
100 |
411 |
买入 |
| 09:30:19 |
7.56 |
4 |
415 |
买入 |
| 09:30:31 |
7.53 |
2 |
417 |
卖出 |
| 09:30:49 |
7.56 |
2 |
419 |
买入 |
| 09:30:52 |
7.56 |
25 |
444 |
买入 |
| 09:30:55 |
7.57 |
2 |
446 |
买入 |
| 09:30:58 |
7.56 |
30 |
476 |
卖出 |
| 09:31:01 |
7.56 |
26 |
502 |
卖出 |
| 09:31:16 |
7.57 |
7 |
509 |
买入 |
| 09:31:19 |
7.56 |
50 |
559 |
卖出 |
| 09:31:25 |
7.56 |
4 |
563 |
买入 |
| 09:31:28 |
7.56 |
7 |
570 |
买入 |
| 09:31:37 |
7.56 |
40 |
610 |
买入 |
| 09:31:43 |
7.56 |
6 |
616 |
买入 |
| 09:31:46 |
7.56 |
7 |
623 |
买入 |
| 09:32:10 |
7.56 |
4 |
627 |
买入 |
| 09:32:13 |
7.55 |
12 |
639 |
卖出 |
| 09:32:25 |
7.56 |
20 |
659 |
买入 |
| 09:32:28 |
7.57 |
8 |
667 |
买入 |
| 09:32:37 |
7.58 |
128 |
795 |
买入 |
| 09:32:40 |
7.59 |
6 |
801 |
买入 |
| 09:32:49 |
7.59 |
41 |
842 |
买入 |
| 09:32:58 |
7.58 |
37 |
879 |
卖出 |
| 09:33:07 |
7.57 |
46 |
925 |
卖出 |
| 09:33:13 |
7.57 |
14 |
939 |
买入 |
| 09:33:16 |
7.57 |
11 |
950 |
买入 |
| 09:33:19 |
7.57 |
108 |
1058 |
买入 |
| 09:33:22 |
7.58 |
72 |
1130 |
买入 |
| 09:33:31 |
7.58 |
2 |
1132 |
买入 |
| 09:33:34 |
7.59 |
12 |
1144 |
买入 |
| 09:33:37 |
7.59 |
6 |
1150 |
买入 |
| 09:33:49 |
7.59 |
33 |
1183 |
买入 |
| 09:33:52 |
7.59 |
4 |
1187 |
买入 |
| 09:33:58 |
7.58 |
4 |
1191 |
卖出 |
| 09:34:10 |
7.59 |
3 |
1194 |
买入 |
| 09:34:13 |
7.59 |
46 |
1240 |
买入 |
| 09:34:16 |
7.59 |
10 |
1250 |
卖出 |
| 09:34:22 |
7.59 |
10 |
1260 |
卖出 |
| 09:34:25 |
7.59 |
8 |
1268 |
买入 |
| 09:34:28 |
7.59 |
72 |
1340 |
买入 |
| 09:34:37 |
7.59 |
14 |
1354 |
买入 |
| 09:34:49 |
7.58 |
2 |
1356 |
买入 |
| 09:34:55 |
7.58 |
0 |
1356 |
买入 |
| 09:35:01 |
7.58 |
4 |
1360 |
卖出 |
| 09:35:07 |
7.6 |
28 |
1388 |
买入 |
| 09:35:10 |
7.6 |
18 |
1406 |
买入 |
| 09:35:13 |
7.61 |
30 |
1436 |
买入 |
| 09:35:16 |
7.6 |
5 |
1441 |
卖出 |
| 09:35:19 |
7.61 |
45 |
1486 |
买入 |
| 09:35:22 |
7.6 |
10 |
1496 |
卖出 |
| 09:35:25 |
7.6 |
10 |
1506 |
买入 |
| 09:35:28 |
7.6 |
2 |
1508 |
买入 |
| 09:35:34 |
7.61 |
5 |
1513 |
买入 |
| 09:35:37 |
7.61 |
2 |
1515 |
买入 |
| 09:35:40 |
7.61 |
2 |
1517 |
买入 |
| 09:35:43 |
7.63 |
124 |
1641 |
买入 |
| 09:35:46 |
7.63 |
12 |
1653 |
买入 |
| 09:35:49 |
7.63 |
9 |
1662 |
买入 |
| 09:35:52 |
7.63 |
71 |
1733 |
买入 |
| 09:35:55 |
7.6 |
25 |
1758 |
卖出 |
| 09:35:58 |
7.62 |
5 |
1763 |
买入 |
| 09:36:01 |
7.6 |
13 |
1776 |
卖出 |
| 09:36:19 |
7.63 |
50 |
1826 |
买入 |
| 09:36:22 |
7.62 |
11 |
1837 |
买入 |
| 09:36:25 |
7.62 |
33 |
1870 |
买入 |
| 09:36:31 |
7.63 |
7 |
1877 |
买入 |
| 09:37:01 |
7.63 |
2 |
1879 |
买入 |
| 09:37:04 |
7.63 |
28 |
1907 |
买入 |
| 09:37:07 |
7.63 |
27 |
1934 |
买入 |
| 09:37:10 |
7.62 |
9 |
1943 |
卖出 |
| 09:37:16 |
7.62 |
16 |
1959 |
卖出 |
| 09:37:19 |
7.63 |
30 |
1989 |
买入 |
| 09:37:22 |
7.62 |
227 |
2216 |
卖出 |
| 09:37:25 |
7.62 |
425 |
2641 |
买入 |
| 09:37:28 |
7.62 |
49 |
2690 |
买入 |
| 09:37:31 |
7.62 |
83 |
2773 |
买入 |
| 09:37:34 |
7.63 |
14 |
2787 |
买入 |
| 09:37:37 |
7.6 |
37 |
2824 |
卖出 |
| 09:37:40 |
7.62 |
3 |
2827 |
买入 |
| 09:37:43 |
7.63 |
15 |
2842 |
买入 |
| 09:37:46 |
7.6 |
2 |
2844 |
卖出 |
| 09:37:52 |
7.61 |
6 |
2850 |
买入 |
| 09:38:16 |
7.62 |
23 |
2873 |
买入 |
| 09:38:19 |
7.61 |
0 |
2873 |
卖出 |
| 09:38:25 |
7.61 |
12 |
2885 |
买入 |
| 09:38:28 |
7.62 |
2 |
2887 |
买入 |
| 09:38:31 |
7.61 |
2 |
2889 |
卖出 |
| 09:38:46 |
7.61 |
31 |
2920 |
卖出 |
| 09:38:52 |
7.61 |
25 |
2945 |
卖出 |
| 09:39:01 |
7.62 |
48 |
2993 |
买入 |
| 09:39:07 |
7.62 |
10 |
3003 |
买入 |
| 09:39:10 |
7.62 |
6 |
3009 |
买入 |
| 09:39:13 |
7.63 |
6 |
3015 |
买入 |
| 09:39:28 |
7.64 |
248 |
3263 |
买入 |
| 09:39:31 |
7.63 |
11 |
3274 |
卖出 |
| 09:39:37 |
7.63 |
31 |
3305 |
卖出 |
| 09:39:40 |
7.63 |
8 |
3313 |
卖出 |
| 09:39:43 |
7.64 |
10 |
3323 |
买入 |
| 09:39:55 |
7.64 |
3 |
3326 |
买入 |
| 09:40:01 |
7.63 |
4 |
3330 |
卖出 |
| 09:40:07 |
7.63 |
18 |
3348 |
卖出 |
| 09:40:10 |
7.63 |
2 |
3350 |
卖出 |
| 09:40:16 |
7.63 |
11 |
3361 |
卖出 |
| 09:40:19 |
7.63 |
2 |
3363 |
卖出 |
| 09:40:28 |
7.64 |
22 |
3385 |
买入 |
| 09:40:31 |
7.65 |
47 |
3432 |
买入 |
| 09:40:34 |
7.66 |
368 |
3800 |
买入 |
| 09:40:37 |
7.66 |
76 |
3876 |
买入 |
| 09:40:40 |
7.66 |
44 |
3920 |
买入 |
| 09:40:43 |
7.66 |
12 |
3932 |
买入 |
| 09:40:52 |
7.66 |
10 |
3942 |
卖出 |
| 09:41:04 |
7.67 |
28 |
3970 |
买入 |
| 09:41:10 |
7.66 |
5 |
3975 |
卖出 |
| 09:41:13 |
7.67 |
2 |
3977 |
买入 |
| 09:41:19 |
7.66 |
15 |
3992 |
卖出 |
| 09:41:25 |
7.66 |
7 |
3999 |
卖出 |
| 09:41:28 |
7.67 |
12 |
4011 |
买入 |
| 09:41:34 |
7.67 |
2 |
4013 |
买入 |
| 09:41:37 |
7.67 |
32 |
4045 |
买入 |
| 09:41:40 |
7.67 |
3 |
4048 |
买入 |
| 09:41:43 |
7.66 |
5 |
4053 |
卖出 |
| 09:41:46 |
7.66 |
6 |
4059 |
卖出 |
| 09:41:52 |
7.66 |
20 |
4079 |
卖出 |
| 09:42:01 |
7.66 |
34 |
4113 |
卖出 |
| 09:42:04 |
7.66 |
56 |
4169 |
卖出 |
| 09:42:10 |
7.65 |
8 |
4177 |
卖出 |
| 09:42:19 |
7.65 |
10 |
4187 |
卖出 |
| 09:42:31 |
7.64 |
62 |
4249 |
卖出 |
| 09:42:37 |
7.64 |
8 |
4257 |
卖出 |
| 09:42:43 |
7.64 |
4 |
4261 |
卖出 |
| 09:42:46 |
7.65 |
2 |
4263 |
买入 |
| 09:43:10 |
7.65 |
3 |
4266 |
买入 |
| 09:43:13 |
7.65 |
34 |
4300 |
买入 |
| 09:43:16 |
7.65 |
30 |
4330 |
卖出 |
| 09:43:22 |
7.65 |
3 |
4333 |
卖出 |
| 09:43:28 |
7.65 |
30 |
4363 |
卖出 |
| 09:43:31 |
7.65 |
10 |
4373 |
买入 |
| 09:43:37 |
7.64 |
4 |
4377 |
卖出 |
| 09:43:52 |
7.65 |
35 |
4412 |
买入 |
| 09:43:55 |
7.64 |
5 |
4417 |
卖出 |
| 09:44:01 |
7.64 |
8 |
4425 |
卖出 |
| 09:44:07 |
7.64 |
29 |
4454 |
卖出 |
| 09:44:10 |
7.65 |
6 |
4460 |
买入 |
| 09:44:16 |
7.65 |
122 |
4582 |
买入 |
| 09:44:19 |
7.64 |
200 |
4782 |
卖出 |
| 09:44:25 |
7.63 |
54 |
4836 |
卖出 |
| 09:44:58 |
7.64 |
2 |
4838 |
买入 |
| 09:45:04 |
7.65 |
3 |
4841 |
买入 |
| 09:45:16 |
7.66 |
10 |
4851 |
买入 |
| 09:45:28 |
7.65 |
41 |
4892 |
卖出 |
| 09:45:34 |
7.65 |
4 |
4896 |
买入 |
| 09:45:37 |
7.64 |
7 |
4903 |
卖出 |
| 09:46:01 |
7.65 |
10 |
4913 |
买入 |
| 09:46:04 |
7.65 |
12 |
4925 |
买入 |
| 09:46:31 |
7.65 |
19 |
4944 |
卖出 |
| 09:46:40 |
7.64 |
4 |
4948 |
卖出 |
| 09:46:46 |
7.65 |
13 |
4961 |
买入 |
| 09:46:55 |
7.63 |
301 |
5262 |
卖出 |
| 09:47:04 |
7.63 |
20 |
5282 |
买入 |
| 09:47:07 |
7.63 |
67 |
5349 |
买入 |
| 09:47:25 |
7.63 |
35 |
5384 |
买入 |
| 09:47:34 |
7.63 |
13 |
5397 |
买入 |
| 09:47:55 |
7.63 |
15 |
5412 |
买入 |
| 09:47:58 |
7.63 |
52 |
5464 |
买入 |
| 09:48:01 |
7.64 |
8 |
5472 |
买入 |
| 09:48:22 |
7.64 |
31 |
5503 |
买入 |
| 09:48:25 |
7.65 |
133 |
5636 |
买入 |
| 09:48:28 |
7.66 |
118 |
5754 |
买入 |
| 09:48:37 |
7.66 |
38 |
5792 |
买入 |
| 09:48:46 |
7.62 |
2 |
5794 |
卖出 |
| 09:48:49 |
7.62 |
14 |
5808 |
卖出 |
| 09:48:58 |
7.62 |
2 |
5810 |
卖出 |
| 09:49:25 |
7.62 |
10 |
5820 |
卖出 |
| 09:49:43 |
7.63 |
30 |
5850 |
买入 |
| 09:49:52 |
7.63 |
12 |
5862 |
买入 |
| 09:49:55 |
7.63 |
2 |
5864 |
卖出 |
| 09:50:10 |
7.63 |
10 |
5874 |
买入 |
| 09:50:13 |
7.64 |
133 |
6007 |
买入 |
| 09:50:16 |
7.64 |
28 |
6035 |
卖出 |
| 09:50:22 |
7.64 |
28 |
6063 |
卖出 |
| 09:50:31 |
7.65 |
200 |
6263 |
买入 |
| 09:50:40 |
7.63 |
87 |
6350 |
卖出 |
| 09:50:52 |
7.63 |
9 |
6359 |
卖出 |
| 09:51:04 |
7.64 |
32 |
6391 |
买入 |
| 09:51:07 |
7.64 |
11 |
6402 |
买入 |
| 09:51:16 |
7.63 |
7 |
6409 |
卖出 |
| 09:51:22 |
7.65 |
100 |
6509 |
买入 |
| 09:51:25 |
7.65 |
91 |
6600 |
买入 |
| 09:51:28 |
7.64 |
6 |
6606 |
买入 |
| 09:51:37 |
7.67 |
189 |
6795 |
买入 |
| 09:51:40 |
7.66 |
12 |
6807 |
买入 |
| 09:51:46 |
7.65 |
15 |
6822 |
卖出 |
| 09:51:52 |
7.66 |
39 |
6861 |
买入 |
| 09:52:01 |
7.66 |
6 |
6867 |
卖出 |
| 09:52:04 |
7.67 |
40 |
6907 |
买入 |
| 09:52:07 |
7.67 |
5 |
6912 |
买入 |
| 09:52:10 |
7.66 |
7 |
6919 |
卖出 |
| 09:52:16 |
7.67 |
50 |
6969 |
买入 |
| 09:52:19 |
7.67 |
9 |
6978 |
买入 |
| 09:52:25 |
7.66 |
9 |
6987 |
卖出 |
| 09:52:52 |
7.67 |
8 |
6995 |
买入 |
| 09:52:58 |
7.67 |
50 |
7045 |
买入 |
| 09:53:07 |
7.65 |
10 |
7055 |
卖出 |
| 09:53:16 |
7.66 |
12 |
7067 |
买入 |
| 09:54:04 |
7.66 |
8 |
7075 |
买入 |
| 09:54:07 |
7.66 |
21 |
7096 |
买入 |
| 09:54:16 |
7.66 |
2 |
7098 |
卖出 |
| 09:54:19 |
7.67 |
15 |
7113 |
买入 |
| 09:54:25 |
7.66 |
2 |
7115 |
卖出 |
| 09:54:34 |
7.66 |
10 |
7125 |
卖出 |
| 09:54:43 |
7.67 |
5 |
7130 |
买入 |
| 09:54:52 |
7.66 |
2 |
7132 |
卖出 |
| 09:54:58 |
7.67 |
10 |
7142 |
买入 |
| 09:55:07 |
7.67 |
36 |
7178 |
买入 |
| 09:55:10 |
7.67 |
13 |
7191 |
买入 |
| 09:55:16 |
7.66 |
8 |
7199 |
卖出 |
| 09:55:22 |
7.66 |
2 |
7201 |
卖出 |
| 09:55:43 |
7.67 |
20 |
7221 |
卖出 |
| 09:55:52 |
7.67 |
3 |
7224 |
卖出 |
| 09:55:55 |
7.68 |
8 |
7232 |
买入 |
| 09:56:04 |
7.68 |
21 |
7253 |
买入 |
| 09:56:10 |
7.67 |
5 |
7258 |
卖出 |
| 09:56:19 |
7.68 |
7 |
7265 |
买入 |
| 09:56:37 |
7.68 |
12 |
7277 |
买入 |
| 09:56:40 |
7.68 |
10 |
7287 |
买入 |
| 09:56:43 |
7.68 |
2 |
7289 |
买入 |
| 09:56:46 |
7.66 |
5 |
7294 |
卖出 |
| 09:56:49 |
7.68 |
17 |
7311 |
买入 |
| 09:56:55 |
7.66 |
3 |
7314 |
卖出 |
| 09:57:13 |
7.67 |
15 |
7329 |
买入 |
| 09:57:19 |
7.67 |
9 |
7338 |
买入 |
| 09:57:22 |
7.66 |
3 |
7341 |
卖出 |
| 09:57:25 |
7.67 |
16 |
7357 |
买入 |
| 09:57:28 |
7.67 |
6 |
7363 |
买入 |
| 09:57:37 |
7.66 |
2 |
7365 |
卖出 |
| 09:57:55 |
7.68 |
11 |
7376 |
买入 |
| 09:58:25 |
7.68 |
2 |
7378 |
买入 |
| 09:58:31 |
7.67 |
2 |
7380 |
卖出 |
| 09:58:46 |
7.67 |
14 |
7394 |
卖出 |
| 09:58:55 |
7.67 |
12 |
7406 |
卖出 |
| 09:59:01 |
7.67 |
2 |
7408 |
卖出 |
| 09:59:13 |
7.67 |
2 |
7410 |
卖出 |
| 09:59:34 |
7.68 |
110 |
7520 |
买入 |
| 09:59:40 |
7.67 |
18 |
7538 |
卖出 |
| 09:59:52 |
7.68 |
44 |
7582 |
买入 |
| 10:00:01 |
7.68 |
6 |
7588 |
卖出 |
| 10:00:13 |
7.69 |
100 |
7688 |
买入 |
| 10:00:22 |
7.68 |
17 |
7705 |
卖出 |
| 10:00:37 |
7.68 |
20 |
7725 |
买入 |
| 10:00:46 |
7.68 |
3 |
7728 |
卖出 |
| 10:01:07 |
7.69 |
20 |
7748 |
买入 |
| 10:01:16 |
7.69 |
17 |
7765 |
买入 |
| 10:01:19 |
7.7 |
95 |
7860 |
买入 |
| 10:01:22 |
7.7 |
226 |
8086 |
买入 |
| 10:01:25 |
7.7 |
36 |
8122 |
买入 |
| 10:01:28 |
7.7 |
23 |
8145 |
买入 |
| 10:01:31 |
7.68 |
38 |
8183 |
卖出 |
| 10:01:37 |
7.68 |
8 |
8191 |
卖出 |
| 10:01:40 |
7.7 |
10 |
8201 |
买入 |
| 10:01:46 |
7.7 |
2 |
8203 |
买入 |
| 10:01:49 |
7.7 |
10 |
8213 |
买入 |
| 10:02:04 |
7.7 |
12 |
8225 |
买入 |
| 10:02:13 |
7.7 |
20 |
8245 |
买入 |
| 10:02:22 |
7.69 |
4 |
8249 |
卖出 |
| 10:02:28 |
7.7 |
16 |
8265 |
买入 |
| 10:02:40 |
7.7 |
10 |
8275 |
卖出 |
| 10:02:49 |
7.7 |
30 |
8305 |
卖出 |
| 10:02:55 |
7.7 |
6 |
8311 |
卖出 |
| 10:02:58 |
7.7 |
84 |
8395 |
卖出 |
| 10:03:07 |
7.69 |
8 |
8403 |
卖出 |
| 10:03:10 |
7.69 |
6 |
8409 |
卖出 |
| 10:04:01 |
7.69 |
20 |
8429 |
卖出 |
| 10:04:04 |
7.69 |
18 |
8447 |
卖出 |
| 10:04:10 |
7.68 |
6 |
8453 |
卖出 |
| 10:04:16 |
7.68 |
2 |
8455 |
卖出 |
| 10:04:58 |
7.69 |
10 |
8465 |
买入 |
| 10:05:07 |
7.68 |
2 |
8467 |
卖出 |
| 10:05:43 |
7.69 |
24 |
8491 |
买入 |
| 10:05:49 |
7.68 |
20 |
8511 |
卖出 |
| 10:05:52 |
7.68 |
4 |
8515 |
卖出 |
| 10:05:55 |
7.68 |
3 |
8518 |
卖出 |
| 10:06:46 |
7.69 |
4 |
8522 |
买入 |
| 10:07:04 |
7.69 |
12 |
8534 |
买入 |
| 10:07:07 |
7.69 |
2 |
8536 |
买入 |
| 10:07:13 |
7.69 |
28 |
8564 |
买入 |