高鸿股份[000851]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.43 |
6 |
6 |
集合竞价 |
| 09:15:09 |
5.4 |
64 |
64 |
集合竞价 |
| 09:15:18 |
5.4 |
64 |
64 |
集合竞价 |
| 09:16:57 |
5.4 |
64 |
64 |
集合竞价 |
| 09:17:15 |
5.4 |
64 |
64 |
集合竞价 |
| 09:17:33 |
5.4 |
64 |
64 |
集合竞价 |
| 09:17:51 |
5.4 |
90 |
90 |
集合竞价 |
| 09:18:18 |
5.43 |
239 |
239 |
集合竞价 |
| 09:18:45 |
5.4 |
100 |
100 |
集合竞价 |
| 09:18:54 |
5.4 |
102 |
102 |
集合竞价 |
| 09:19:03 |
5.4 |
102 |
102 |
集合竞价 |
| 09:20:09 |
5.4 |
103 |
103 |
集合竞价 |
| 09:21:21 |
5.4 |
113 |
113 |
集合竞价 |
| 09:21:30 |
5.4 |
113 |
113 |
集合竞价 |
| 09:21:39 |
5.4 |
113 |
113 |
集合竞价 |
| 09:22:15 |
5.4 |
133 |
133 |
集合竞价 |
| 09:22:33 |
5.4 |
138 |
138 |
集合竞价 |
| 09:23:27 |
5.4 |
168 |
168 |
集合竞价 |
| 09:23:36 |
5.4 |
199 |
199 |
集合竞价 |
| 09:23:45 |
5.4 |
292 |
292 |
集合竞价 |
| 09:23:54 |
5.4 |
292 |
292 |
集合竞价 |
| 09:24:03 |
5.4 |
292 |
292 |
集合竞价 |
| 09:24:12 |
5.4 |
324 |
324 |
集合竞价 |
| 09:24:39 |
5.4 |
350 |
350 |
集合竞价 |
| 09:24:48 |
5.4 |
491 |
491 |
集合竞价 |
| 09:24:57 |
5.4 |
517 |
517 |
集合竞价 |
| 09:25:00 |
5.4 |
616 |
1133 |
买入 |
| 09:30:00 |
5.43 |
401 |
1534 |
买入 |
| 09:30:03 |
5.41 |
239 |
1773 |
卖出 |
| 09:30:06 |
5.43 |
294 |
2067 |
买入 |
| 09:30:09 |
5.43 |
28 |
2095 |
买入 |
| 09:30:12 |
5.44 |
130 |
2225 |
买入 |
| 09:30:15 |
5.44 |
134 |
2359 |
买入 |
| 09:30:18 |
5.44 |
176 |
2535 |
买入 |
| 09:30:21 |
5.45 |
205 |
2740 |
买入 |
| 09:30:24 |
5.45 |
126 |
2866 |
买入 |
| 09:30:27 |
5.45 |
74 |
2940 |
买入 |
| 09:30:30 |
5.44 |
119 |
3059 |
卖出 |
| 09:30:33 |
5.44 |
115 |
3174 |
买入 |
| 09:30:36 |
5.45 |
97 |
3271 |
买入 |
| 09:30:39 |
5.45 |
221 |
3492 |
买入 |
| 09:30:42 |
5.44 |
54 |
3546 |
卖出 |
| 09:30:45 |
5.44 |
10 |
3556 |
买入 |
| 09:30:48 |
5.44 |
111 |
3667 |
买入 |
| 09:30:51 |
5.44 |
477 |
4144 |
买入 |
| 09:30:54 |
5.45 |
39 |
4183 |
买入 |
| 09:30:57 |
5.44 |
192 |
4375 |
卖出 |
| 09:31:00 |
5.44 |
28 |
4403 |
买入 |
| 09:31:03 |
5.44 |
105 |
4508 |
买入 |
| 09:31:06 |
5.45 |
888 |
5396 |
买入 |
| 09:31:09 |
5.45 |
55 |
5451 |
买入 |
| 09:31:12 |
5.46 |
173 |
5624 |
买入 |
| 09:31:15 |
5.47 |
313 |
5937 |
买入 |
| 09:31:18 |
5.46 |
100 |
6037 |
卖出 |
| 09:31:21 |
5.46 |
200 |
6237 |
卖出 |
| 09:31:24 |
5.46 |
28 |
6265 |
买入 |
| 09:31:27 |
5.46 |
525 |
6790 |
买入 |
| 09:31:30 |
5.46 |
5 |
6795 |
买入 |
| 09:31:33 |
5.46 |
337 |
7132 |
买入 |
| 09:31:36 |
5.46 |
55 |
7187 |
买入 |
| 09:31:39 |
5.46 |
415 |
7602 |
卖出 |
| 09:31:42 |
5.46 |
156 |
7758 |
卖出 |
| 09:31:45 |
5.47 |
896 |
8654 |
买入 |
| 09:31:48 |
5.46 |
153 |
8807 |
卖出 |
| 09:31:51 |
5.47 |
28 |
8835 |
买入 |
| 09:31:54 |
5.47 |
117 |
8952 |
买入 |
| 09:31:57 |
5.46 |
106 |
9058 |
卖出 |
| 09:32:00 |
5.46 |
291 |
9349 |
卖出 |
| 09:32:03 |
5.47 |
170 |
9519 |
买入 |
| 09:32:06 |
5.46 |
193 |
9712 |
卖出 |
| 09:32:09 |
5.46 |
84 |
9796 |
买入 |
| 09:32:12 |
5.46 |
45 |
9841 |
买入 |
| 09:32:15 |
5.45 |
565 |
10406 |
卖出 |
| 09:32:18 |
5.46 |
57 |
10463 |
买入 |
| 09:32:24 |
5.46 |
127 |
10590 |
买入 |
| 09:32:27 |
5.46 |
440 |
11030 |
买入 |
| 09:32:30 |
5.46 |
27 |
11057 |
买入 |
| 09:32:33 |
5.45 |
360 |
11417 |
卖出 |
| 09:32:42 |
5.46 |
70 |
11487 |
买入 |
| 09:32:45 |
5.45 |
59 |
11546 |
卖出 |
| 09:32:48 |
5.45 |
448 |
11994 |
卖出 |
| 09:32:51 |
5.45 |
42 |
12036 |
买入 |
| 09:32:54 |
5.45 |
3 |
12039 |
买入 |
| 09:32:57 |
5.45 |
101 |
12140 |
买入 |
| 09:33:00 |
5.46 |
19 |
12159 |
买入 |
| 09:33:03 |
5.46 |
502 |
12661 |
买入 |
| 09:33:06 |
5.47 |
663 |
13324 |
买入 |
| 09:33:09 |
5.47 |
946 |
14270 |
买入 |
| 09:33:12 |
5.48 |
388 |
14658 |
买入 |
| 09:33:15 |
5.47 |
373 |
15031 |
卖出 |
| 09:33:18 |
5.47 |
25 |
15056 |
买入 |
| 09:33:21 |
5.47 |
33 |
15089 |
买入 |
| 09:33:24 |
5.47 |
102 |
15191 |
买入 |
| 09:33:27 |
5.44 |
603 |
15794 |
卖出 |
| 09:33:30 |
5.45 |
36 |
15830 |
买入 |
| 09:33:33 |
5.45 |
38 |
15868 |
买入 |
| 09:33:36 |
5.45 |
67 |
15935 |
买入 |
| 09:33:39 |
5.45 |
44 |
15979 |
买入 |
| 09:33:42 |
5.46 |
65 |
16044 |
买入 |
| 09:33:45 |
5.45 |
235 |
16279 |
卖出 |
| 09:33:48 |
5.45 |
91 |
16370 |
卖出 |
| 09:33:51 |
5.46 |
424 |
16794 |
买入 |
| 09:33:54 |
5.46 |
128 |
16922 |
买入 |
| 09:33:57 |
5.45 |
74 |
16996 |
卖出 |
| 09:34:00 |
5.46 |
835 |
17831 |
买入 |
| 09:34:03 |
5.46 |
50 |
17881 |
买入 |
| 09:34:06 |
5.46 |
723 |
18604 |
卖出 |
| 09:34:09 |
5.46 |
1110 |
19714 |
买入 |
| 09:34:12 |
5.47 |
1406 |
21120 |
买入 |
| 09:34:15 |
5.48 |
455 |
21575 |
买入 |
| 09:34:18 |
5.48 |
35 |
21610 |
买入 |
| 09:34:21 |
5.48 |
152 |
21762 |
买入 |
| 09:34:24 |
5.47 |
507 |
22269 |
卖出 |
| 09:34:27 |
5.48 |
6 |
22275 |
买入 |
| 09:34:30 |
5.48 |
38 |
22313 |
买入 |
| 09:34:33 |
5.48 |
34 |
22347 |
买入 |
| 09:34:36 |
5.48 |
5 |
22352 |
买入 |
| 09:34:39 |
5.47 |
11 |
22363 |
卖出 |
| 09:34:42 |
5.48 |
43 |
22406 |
买入 |
| 09:34:45 |
5.47 |
36 |
22442 |
卖出 |
| 09:34:48 |
5.47 |
197 |
22639 |
卖出 |
| 09:34:51 |
5.47 |
62 |
22701 |
买入 |
| 09:34:54 |
5.47 |
212 |
22913 |
买入 |
| 09:34:57 |
5.46 |
48 |
22961 |
卖出 |
| 09:35:00 |
5.47 |
120 |
23081 |
买入 |
| 09:35:03 |
5.47 |
553 |
23634 |
买入 |
| 09:35:06 |
5.48 |
14 |
23648 |
买入 |
| 09:35:09 |
5.49 |
1233 |
24881 |
买入 |
| 09:35:12 |
5.49 |
1446 |
26327 |
买入 |
| 09:35:15 |
5.5 |
162 |
26489 |
买入 |
| 09:35:18 |
5.5 |
107 |
26596 |
买入 |
| 09:35:21 |
5.5 |
128 |
26724 |
买入 |
| 09:35:24 |
5.49 |
67 |
26791 |
卖出 |
| 09:35:27 |
5.49 |
44 |
26835 |
买入 |
| 09:35:30 |
5.48 |
1712 |
28547 |
卖出 |
| 09:35:33 |
5.48 |
149 |
28696 |
买入 |
| 09:35:36 |
5.48 |
13 |
28709 |
买入 |
| 09:35:39 |
5.48 |
14 |
28723 |
买入 |
| 09:35:42 |
5.48 |
59 |
28782 |
买入 |
| 09:35:45 |
5.48 |
9 |
28791 |
买入 |
| 09:35:48 |
5.49 |
1198 |
29989 |
买入 |
| 09:35:51 |
5.48 |
209 |
30198 |
卖出 |
| 09:35:54 |
5.49 |
3 |
30201 |
买入 |
| 09:35:57 |
5.49 |
131 |
30332 |
买入 |
| 09:36:00 |
5.49 |
57 |
30389 |
买入 |
| 09:36:03 |
5.49 |
618 |
31007 |
买入 |
| 09:36:06 |
5.5 |
2254 |
33261 |
买入 |
| 09:36:09 |
5.5 |
241 |
33502 |
买入 |
| 09:36:12 |
5.5 |
78 |
33580 |
买入 |
| 09:36:15 |
5.5 |
107 |
33687 |
买入 |
| 09:36:18 |
5.51 |
620 |
34307 |
买入 |
| 09:36:21 |
5.5 |
64 |
34371 |
卖出 |
| 09:36:24 |
5.5 |
199 |
34570 |
卖出 |
| 09:36:27 |
5.5 |
1107 |
35677 |
买入 |
| 09:36:30 |
5.5 |
19 |
35696 |
买入 |
| 09:36:33 |
5.5 |
35 |
35731 |
买入 |
| 09:36:36 |
5.5 |
306 |
36037 |
买入 |
| 09:36:39 |
5.5 |
59 |
36096 |
买入 |
| 09:36:42 |
5.49 |
1141 |
37237 |
卖出 |
| 09:36:45 |
5.49 |
97 |
37334 |
卖出 |
| 09:36:48 |
5.5 |
63 |
37397 |
买入 |
| 09:36:51 |
5.5 |
131 |
37528 |
买入 |
| 09:36:54 |
5.5 |
133 |
37661 |
买入 |
| 09:36:57 |
5.5 |
48 |
37709 |
买入 |
| 09:37:00 |
5.5 |
32 |
37741 |
买入 |
| 09:37:03 |
5.49 |
814 |
38555 |
卖出 |
| 09:37:06 |
5.49 |
213 |
38768 |
买入 |
| 09:37:09 |
5.48 |
773 |
39541 |
卖出 |
| 09:37:12 |
5.48 |
619 |
40160 |
卖出 |
| 09:37:15 |
5.48 |
68 |
40228 |
买入 |
| 09:37:18 |
5.49 |
174 |
40402 |
买入 |
| 09:37:21 |
5.49 |
121 |
40523 |
买入 |
| 09:37:24 |
5.48 |
75 |
40598 |
卖出 |
| 09:37:27 |
5.49 |
3 |
40601 |
买入 |
| 09:37:30 |
5.48 |
121 |
40722 |
买入 |
| 09:37:33 |
5.48 |
16 |
40738 |
买入 |
| 09:37:36 |
5.48 |
51 |
40789 |
买入 |
| 09:37:39 |
5.49 |
162 |
40951 |
买入 |
| 09:37:42 |
5.48 |
13 |
40964 |
卖出 |
| 09:37:45 |
5.48 |
6 |
40970 |
卖出 |
| 09:37:48 |
5.49 |
356 |
41326 |
买入 |
| 09:37:51 |
5.5 |
5 |
41331 |
买入 |
| 09:37:54 |
5.49 |
170 |
41501 |
卖出 |
| 09:37:57 |
5.49 |
37 |
41538 |
卖出 |
| 09:38:00 |
5.5 |
42 |
41580 |
买入 |
| 09:38:03 |
5.49 |
161 |
41741 |
卖出 |
| 09:38:06 |
5.49 |
5 |
41746 |
买入 |
| 09:38:09 |
5.49 |
75 |
41821 |
买入 |
| 09:38:12 |
5.49 |
14 |
41835 |
买入 |
| 09:38:15 |
5.48 |
13 |
41848 |
卖出 |
| 09:38:18 |
5.48 |
126 |
41974 |
卖出 |
| 09:38:21 |
5.48 |
106 |
42080 |
卖出 |
| 09:38:24 |
5.48 |
164 |
42244 |
卖出 |
| 09:38:27 |
5.48 |
6 |
42250 |
卖出 |
| 09:38:30 |
5.48 |
10 |
42260 |
卖出 |
| 09:38:33 |
5.48 |
215 |
42475 |
卖出 |
| 09:38:36 |
5.49 |
157 |
42632 |
买入 |
| 09:38:39 |
5.49 |
39 |
42671 |
买入 |
| 09:38:42 |
5.49 |
248 |
42919 |
买入 |
| 09:38:45 |
5.49 |
5 |
42924 |
买入 |
| 09:38:48 |
5.48 |
61 |
42985 |
卖出 |
| 09:38:51 |
5.48 |
63 |
43048 |
买入 |
| 09:38:54 |
5.48 |
6 |
43054 |
买入 |
| 09:38:57 |
5.48 |
8 |
43062 |
买入 |
| 09:39:00 |
5.48 |
107 |
43169 |
买入 |
| 09:39:03 |
5.47 |
55 |
43224 |
卖出 |
| 09:39:06 |
5.47 |
1 |
43225 |
卖出 |
| 09:39:09 |
5.48 |
12 |
43237 |
买入 |
| 09:39:12 |
5.48 |
57 |
43294 |
买入 |
| 09:39:15 |
5.48 |
8 |
43302 |
买入 |
| 09:39:18 |
5.48 |
146 |
43448 |
买入 |
| 09:39:21 |
5.49 |
54 |
43502 |
买入 |
| 09:39:24 |
5.49 |
188 |
43690 |
买入 |
| 09:39:27 |
5.49 |
115 |
43805 |
买入 |
| 09:39:30 |
5.49 |
9 |
43814 |
买入 |
| 09:39:33 |
5.49 |
20 |
43834 |
买入 |
| 09:39:36 |
5.49 |
537 |
44371 |
买入 |
| 09:39:39 |
5.49 |
538 |
44909 |
买入 |
| 09:39:42 |
5.49 |
1480 |
46389 |
卖出 |
| 09:39:45 |
5.49 |
505 |
46894 |
买入 |
| 09:39:48 |
5.49 |
90 |
46984 |
卖出 |
| 09:39:51 |
5.5 |
112 |
47096 |
买入 |
| 09:39:54 |
5.49 |
298 |
47394 |
卖出 |
| 09:39:57 |
5.49 |
53 |
47447 |
卖出 |
| 09:40:00 |
5.49 |
300 |
47747 |
卖出 |
| 09:40:03 |
5.5 |
4 |
47751 |
买入 |
| 09:40:06 |
5.5 |
19 |
47770 |
买入 |
| 09:40:09 |
5.5 |
1260 |
49030 |
买入 |
| 09:40:12 |
5.5 |
55 |
49085 |
买入 |
| 09:40:15 |
5.5 |
13 |
49098 |
买入 |
| 09:40:18 |
5.5 |
279 |
49377 |
买入 |
| 09:40:21 |
5.49 |
100 |
49477 |
卖出 |
| 09:40:24 |
5.48 |
1060 |
50537 |
卖出 |
| 09:40:27 |
5.49 |
15 |
50552 |
买入 |
| 09:40:33 |
5.49 |
7 |
50559 |
买入 |
| 09:40:36 |
5.49 |
36 |
50595 |
买入 |
| 09:40:42 |
5.49 |
30 |
50625 |
买入 |
| 09:40:45 |
5.49 |
4 |
50629 |
买入 |
| 09:40:48 |
5.48 |
29 |
50658 |
卖出 |
| 09:40:51 |
5.49 |
13 |
50671 |
买入 |
| 09:40:54 |
5.49 |
226 |
50897 |
买入 |
| 09:40:57 |
5.49 |
225 |
51122 |
买入 |
| 09:41:00 |
5.49 |
154 |
51276 |
买入 |
| 09:41:03 |
5.48 |
770 |
52046 |
卖出 |
| 09:41:06 |
5.48 |
158 |
52204 |
买入 |
| 09:41:09 |
5.48 |
48 |
52252 |
买入 |
| 09:41:12 |
5.48 |
3 |
52255 |
买入 |
| 09:41:15 |
5.48 |
95 |
52350 |
买入 |
| 09:41:18 |
5.48 |
45 |
52395 |
买入 |
| 09:41:24 |
5.48 |
3 |
52398 |
买入 |
| 09:41:27 |
5.47 |
120 |
52518 |
卖出 |
| 09:41:30 |
5.48 |
24 |
52542 |
买入 |
| 09:41:33 |
5.48 |
305 |
52847 |
买入 |
| 09:41:36 |
5.48 |
18 |
52865 |
买入 |
| 09:41:39 |
5.48 |
10 |
52875 |
买入 |
| 09:41:42 |
5.48 |
26 |
52901 |
买入 |
| 09:41:45 |
5.48 |
55 |
52956 |
买入 |
| 09:41:48 |
5.47 |
203 |
53159 |
卖出 |
| 09:41:51 |
5.48 |
41 |
53200 |
买入 |
| 09:41:54 |
5.48 |
5 |
53205 |
买入 |
| 09:42:00 |
5.48 |
34 |
53239 |
买入 |
| 09:42:03 |
5.48 |
19 |
53258 |
买入 |
| 09:42:06 |
5.48 |
14 |
53272 |
买入 |
| 09:42:09 |
5.48 |
207 |
53479 |
买入 |
| 09:42:12 |
5.48 |
8 |
53487 |
买入 |
| 09:42:15 |
5.47 |
25 |
53512 |
卖出 |
| 09:42:18 |
5.48 |
25 |
53537 |
买入 |
| 09:42:21 |
5.48 |
7 |
53544 |
买入 |
| 09:42:24 |
5.48 |
15 |
53559 |
买入 |
| 09:42:27 |
5.49 |
363 |
53922 |
买入 |
| 09:42:30 |
5.5 |
60 |
53982 |
买入 |
| 09:42:33 |
5.49 |
16 |
53998 |
卖出 |
| 09:42:36 |
5.5 |
23 |
54021 |
买入 |
| 09:42:39 |
5.5 |
7 |
54028 |
买入 |
| 09:42:42 |
5.49 |
802 |
54830 |
卖出 |
| 09:42:45 |
5.49 |
12 |
54842 |
买入 |
| 09:42:48 |
5.49 |
50 |
54892 |
买入 |
| 09:42:51 |
5.49 |
27 |
54919 |
买入 |
| 09:42:54 |
5.49 |
18 |
54937 |
买入 |
| 09:42:57 |
5.49 |
5 |
54942 |
买入 |
| 09:43:00 |
5.49 |
5 |
54947 |
买入 |
| 09:43:03 |
5.49 |
43 |
54990 |
买入 |
| 09:43:06 |
5.49 |
171 |
55161 |
买入 |
| 09:43:09 |
5.49 |
32 |
55193 |
买入 |
| 09:43:12 |
5.49 |
129 |
55322 |
买入 |
| 09:43:15 |
5.5 |
525 |
55847 |
买入 |
| 09:43:18 |
5.5 |
5 |
55852 |
买入 |
| 09:43:21 |
5.49 |
72 |
55924 |
卖出 |
| 09:43:24 |
5.5 |
2 |
55926 |
买入 |
| 09:43:30 |
5.49 |
145 |
56071 |
卖出 |
| 09:43:33 |
5.51 |
3421 |
59492 |
买入 |
| 09:43:36 |
5.51 |
16 |
59508 |
买入 |
| 09:43:39 |
5.51 |
56 |
59564 |
买入 |
| 09:43:42 |
5.5 |
15 |
59579 |
卖出 |
| 09:43:45 |
5.5 |
36 |
59615 |
卖出 |
| 09:43:48 |
5.51 |
63 |
59678 |
买入 |
| 09:43:51 |
5.51 |
7 |
59685 |
买入 |
| 09:43:54 |
5.51 |
6 |
59691 |
买入 |
| 09:43:57 |
5.51 |
48 |
59739 |
买入 |
| 09:44:00 |
5.51 |
148 |
59887 |
买入 |