鸿合科技[002955]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.51 |
24 |
24 |
集合竞价 |
| 09:15:27 |
24.51 |
24 |
24 |
集合竞价 |
| 09:16:30 |
24.51 |
24 |
24 |
集合竞价 |
| 09:16:48 |
24.51 |
24 |
24 |
集合竞价 |
| 09:17:15 |
24.51 |
24 |
24 |
集合竞价 |
| 09:19:30 |
24.6 |
24 |
24 |
集合竞价 |
| 09:19:39 |
24.6 |
24 |
24 |
集合竞价 |
| 09:20:09 |
24.6 |
24 |
24 |
集合竞价 |
| 09:21:03 |
24.6 |
25 |
25 |
集合竞价 |
| 09:21:57 |
24.6 |
25 |
25 |
集合竞价 |
| 09:22:06 |
24.6 |
49 |
49 |
集合竞价 |
| 09:22:15 |
24.6 |
60 |
60 |
集合竞价 |
| 09:23:18 |
24.6 |
60 |
60 |
集合竞价 |
| 09:23:36 |
24.6 |
60 |
60 |
集合竞价 |
| 09:23:54 |
24.6 |
60 |
60 |
集合竞价 |
| 09:24:21 |
24.68 |
60 |
60 |
集合竞价 |
| 09:24:30 |
24.68 |
62 |
62 |
集合竞价 |
| 09:24:39 |
24.68 |
64 |
64 |
集合竞价 |
| 09:24:48 |
24.68 |
64 |
64 |
集合竞价 |
| 09:24:57 |
24.69 |
65 |
65 |
集合竞价 |
| 09:25:00 |
24.73 |
70 |
135 |
卖出 |
| 09:30:00 |
24.71 |
16 |
151 |
卖出 |
| 09:30:03 |
24.68 |
143 |
294 |
卖出 |
| 09:30:06 |
24.69 |
56 |
350 |
买入 |
| 09:30:09 |
24.77 |
24 |
374 |
买入 |
| 09:30:12 |
24.68 |
20 |
394 |
卖出 |
| 09:30:15 |
24.65 |
56 |
450 |
卖出 |
| 09:30:18 |
24.68 |
66 |
516 |
买入 |
| 09:30:21 |
24.69 |
99 |
615 |
买入 |
| 09:30:24 |
24.73 |
22 |
637 |
买入 |
| 09:30:27 |
24.7 |
37 |
674 |
卖出 |
| 09:30:30 |
24.73 |
6 |
680 |
买入 |
| 09:30:33 |
24.73 |
1 |
681 |
买入 |
| 09:30:36 |
24.75 |
17 |
698 |
买入 |
| 09:30:39 |
24.73 |
8 |
706 |
卖出 |
| 09:30:42 |
24.72 |
13 |
719 |
卖出 |
| 09:30:45 |
24.72 |
21 |
740 |
卖出 |
| 09:30:48 |
24.69 |
26 |
766 |
卖出 |
| 09:30:51 |
24.62 |
25 |
791 |
卖出 |
| 09:30:54 |
24.67 |
16 |
807 |
买入 |
| 09:30:57 |
24.68 |
20 |
827 |
买入 |
| 09:31:00 |
24.68 |
7 |
834 |
买入 |
| 09:31:03 |
24.68 |
16 |
850 |
买入 |
| 09:31:06 |
24.73 |
42 |
892 |
买入 |
| 09:31:09 |
24.75 |
71 |
963 |
买入 |
| 09:31:12 |
24.77 |
54 |
1017 |
买入 |
| 09:31:15 |
24.79 |
51 |
1068 |
买入 |
| 09:31:18 |
24.76 |
12 |
1080 |
卖出 |
| 09:31:21 |
24.76 |
15 |
1095 |
卖出 |
| 09:31:24 |
24.7 |
326 |
1421 |
卖出 |
| 09:31:27 |
24.73 |
3 |
1424 |
卖出 |
| 09:31:30 |
24.75 |
2 |
1426 |
买入 |
| 09:31:33 |
24.73 |
13 |
1439 |
卖出 |
| 09:31:36 |
24.75 |
5 |
1444 |
买入 |
| 09:31:39 |
24.75 |
22 |
1466 |
卖出 |
| 09:31:42 |
24.69 |
7 |
1473 |
卖出 |
| 09:31:45 |
24.71 |
1 |
1474 |
买入 |
| 09:31:48 |
24.75 |
55 |
1529 |
买入 |
| 09:31:51 |
24.77 |
19 |
1548 |
买入 |
| 09:31:54 |
24.75 |
9 |
1557 |
卖出 |
| 09:31:57 |
24.76 |
13 |
1570 |
买入 |
| 09:32:00 |
24.75 |
1 |
1571 |
卖出 |
| 09:32:03 |
24.78 |
6 |
1577 |
买入 |
| 09:32:12 |
24.78 |
20 |
1597 |
买入 |
| 09:32:15 |
24.78 |
15 |
1612 |
买入 |
| 09:32:18 |
24.75 |
1 |
1613 |
卖出 |
| 09:32:21 |
24.81 |
13 |
1626 |
买入 |
| 09:32:24 |
24.79 |
5 |
1631 |
卖出 |
| 09:32:27 |
24.79 |
5 |
1636 |
卖出 |
| 09:32:33 |
24.8 |
5 |
1641 |
买入 |
| 09:32:36 |
24.74 |
38 |
1679 |
卖出 |
| 09:32:39 |
24.74 |
2 |
1681 |
买入 |
| 09:32:42 |
24.74 |
1 |
1682 |
买入 |
| 09:32:45 |
24.74 |
3 |
1685 |
卖出 |
| 09:32:48 |
24.78 |
6 |
1691 |
买入 |
| 09:32:57 |
24.75 |
3 |
1694 |
卖出 |
| 09:33:00 |
24.78 |
13 |
1707 |
买入 |
| 09:33:09 |
24.74 |
7 |
1714 |
卖出 |
| 09:33:12 |
24.75 |
11 |
1725 |
买入 |
| 09:33:15 |
24.77 |
2 |
1727 |
买入 |
| 09:33:18 |
24.77 |
25 |
1752 |
买入 |
| 09:33:21 |
24.78 |
4 |
1756 |
买入 |
| 09:33:24 |
24.78 |
15 |
1771 |
买入 |
| 09:33:27 |
24.75 |
17 |
1788 |
卖出 |
| 09:33:30 |
24.75 |
1 |
1789 |
买入 |
| 09:33:33 |
24.75 |
8 |
1797 |
买入 |
| 09:33:36 |
24.75 |
2 |
1799 |
买入 |
| 09:33:39 |
24.74 |
4 |
1803 |
卖出 |
| 09:33:42 |
24.72 |
18 |
1821 |
卖出 |
| 09:33:45 |
24.71 |
7 |
1828 |
买入 |
| 09:33:48 |
24.72 |
3 |
1831 |
买入 |
| 09:33:51 |
24.73 |
1 |
1832 |
买入 |
| 09:33:54 |
24.74 |
37 |
1869 |
买入 |
| 09:33:57 |
24.71 |
31 |
1900 |
卖出 |
| 09:34:00 |
24.73 |
3 |
1903 |
卖出 |
| 09:34:03 |
24.72 |
1 |
1904 |
买入 |
| 09:34:06 |
24.71 |
7 |
1911 |
卖出 |
| 09:34:09 |
24.71 |
3 |
1914 |
买入 |
| 09:34:12 |
24.73 |
1 |
1915 |
买入 |
| 09:34:18 |
24.74 |
1 |
1916 |
买入 |
| 09:34:21 |
24.73 |
7 |
1923 |
卖出 |
| 09:34:24 |
24.74 |
15 |
1938 |
买入 |
| 09:34:27 |
24.75 |
2 |
1940 |
买入 |
| 09:34:30 |
24.74 |
3 |
1943 |
卖出 |
| 09:34:36 |
24.74 |
2 |
1945 |
卖出 |
| 09:34:39 |
24.71 |
26 |
1971 |
卖出 |
| 09:34:42 |
24.74 |
12 |
1983 |
买入 |
| 09:34:48 |
24.71 |
8 |
1991 |
卖出 |
| 09:34:51 |
24.73 |
4 |
1995 |
买入 |
| 09:34:54 |
24.73 |
1 |
1996 |
买入 |
| 09:34:57 |
24.76 |
13 |
2009 |
买入 |
| 09:35:00 |
24.71 |
22 |
2031 |
卖出 |
| 09:35:03 |
24.72 |
87 |
2118 |
买入 |
| 09:35:06 |
24.72 |
16 |
2134 |
买入 |
| 09:35:09 |
24.76 |
55 |
2189 |
买入 |
| 09:35:12 |
24.76 |
7 |
2196 |
买入 |
| 09:35:15 |
24.79 |
24 |
2220 |
买入 |
| 09:35:18 |
24.77 |
34 |
2254 |
卖出 |
| 09:35:21 |
24.79 |
55 |
2309 |
买入 |
| 09:35:27 |
24.78 |
6 |
2315 |
卖出 |
| 09:35:30 |
24.79 |
12 |
2327 |
买入 |
| 09:35:33 |
24.79 |
10 |
2337 |
卖出 |
| 09:35:36 |
24.79 |
5 |
2342 |
卖出 |
| 09:35:39 |
24.8 |
14 |
2356 |
买入 |
| 09:35:45 |
24.8 |
10 |
2366 |
卖出 |
| 09:35:48 |
24.84 |
50 |
2416 |
买入 |
| 09:35:57 |
24.8 |
14 |
2430 |
卖出 |
| 09:36:00 |
24.8 |
12 |
2442 |
卖出 |
| 09:36:06 |
24.8 |
2 |
2444 |
买入 |
| 09:36:12 |
24.84 |
24 |
2468 |
买入 |
| 09:36:18 |
24.8 |
40 |
2508 |
卖出 |
| 09:36:21 |
24.8 |
12 |
2520 |
买入 |
| 09:36:33 |
24.82 |
2 |
2522 |
买入 |
| 09:36:36 |
24.83 |
10 |
2532 |
买入 |
| 09:36:39 |
24.8 |
5 |
2537 |
卖出 |
| 09:36:45 |
24.82 |
10 |
2547 |
买入 |
| 09:36:48 |
24.82 |
1 |
2548 |
卖出 |
| 09:36:54 |
24.83 |
43 |
2591 |
买入 |
| 09:36:57 |
24.82 |
79 |
2670 |
卖出 |
| 09:37:00 |
24.83 |
4 |
2674 |
买入 |
| 09:37:06 |
24.85 |
60 |
2734 |
买入 |
| 09:37:12 |
24.84 |
48 |
2782 |
卖出 |
| 09:37:15 |
24.82 |
2 |
2784 |
卖出 |
| 09:37:18 |
24.82 |
41 |
2825 |
卖出 |
| 09:37:24 |
24.85 |
17 |
2842 |
买入 |
| 09:37:36 |
24.85 |
3 |
2845 |
买入 |
| 09:37:42 |
24.84 |
1 |
2846 |
卖出 |
| 09:37:48 |
24.84 |
2 |
2848 |
卖出 |
| 09:37:51 |
24.83 |
52 |
2900 |
卖出 |
| 09:37:54 |
24.85 |
12 |
2912 |
买入 |
| 09:38:00 |
24.8 |
46 |
2958 |
卖出 |
| 09:38:09 |
24.85 |
14 |
2972 |
买入 |
| 09:38:12 |
24.86 |
12 |
2984 |
买入 |
| 09:38:15 |
24.86 |
10 |
2994 |
买入 |
| 09:38:18 |
24.86 |
4 |
2998 |
买入 |
| 09:38:21 |
24.86 |
3 |
3001 |
买入 |
| 09:38:30 |
24.86 |
4 |
3005 |
卖出 |
| 09:38:36 |
24.86 |
1 |
3006 |
买入 |
| 09:38:39 |
24.85 |
5 |
3011 |
卖出 |
| 09:38:42 |
24.86 |
47 |
3058 |
买入 |
| 09:38:48 |
24.85 |
169 |
3227 |
卖出 |
| 09:38:51 |
24.85 |
281 |
3508 |
卖出 |
| 09:38:57 |
24.83 |
5 |
3513 |
卖出 |
| 09:39:00 |
24.84 |
1 |
3514 |
买入 |
| 09:39:03 |
24.82 |
2 |
3516 |
卖出 |
| 09:39:06 |
24.82 |
4 |
3520 |
买入 |
| 09:39:09 |
24.8 |
64 |
3584 |
卖出 |
| 09:39:12 |
24.82 |
7 |
3591 |
买入 |
| 09:39:18 |
24.82 |
12 |
3603 |
买入 |
| 09:39:21 |
24.84 |
14 |
3617 |
买入 |
| 09:39:24 |
24.85 |
26 |
3643 |
买入 |
| 09:39:27 |
24.84 |
5 |
3648 |
卖出 |
| 09:39:30 |
24.86 |
44 |
3692 |
买入 |
| 09:39:33 |
24.86 |
1 |
3693 |
买入 |
| 09:39:39 |
24.86 |
23 |
3716 |
卖出 |
| 09:39:42 |
24.87 |
34 |
3750 |
买入 |
| 09:39:45 |
24.86 |
11 |
3761 |
卖出 |
| 09:39:48 |
24.87 |
17 |
3778 |
买入 |
| 09:39:51 |
24.86 |
22 |
3800 |
卖出 |
| 09:39:54 |
24.87 |
8 |
3808 |
买入 |
| 09:39:57 |
24.87 |
3 |
3811 |
买入 |
| 09:40:03 |
24.87 |
9 |
3820 |
买入 |
| 09:40:09 |
24.9 |
113 |
3933 |
买入 |
| 09:40:12 |
24.98 |
235 |
4168 |
买入 |
| 09:40:15 |
24.96 |
15 |
4183 |
卖出 |
| 09:40:18 |
24.9 |
23 |
4206 |
卖出 |
| 09:40:21 |
24.94 |
1 |
4207 |
买入 |
| 09:40:30 |
24.91 |
1 |
4208 |
卖出 |
| 09:40:33 |
24.91 |
19 |
4227 |
买入 |
| 09:40:36 |
24.91 |
22 |
4249 |
买入 |
| 09:40:42 |
24.91 |
9 |
4258 |
买入 |
| 09:40:48 |
24.92 |
9 |
4267 |
买入 |
| 09:40:54 |
24.93 |
16 |
4283 |
买入 |
| 09:40:57 |
24.93 |
61 |
4344 |
卖出 |
| 09:41:00 |
24.93 |
5 |
4349 |
卖出 |
| 09:41:03 |
24.93 |
20 |
4369 |
卖出 |
| 09:41:06 |
24.9 |
13 |
4382 |
卖出 |
| 09:41:09 |
24.9 |
3 |
4385 |
卖出 |
| 09:41:15 |
24.9 |
9 |
4394 |
买入 |
| 09:41:18 |
24.88 |
9 |
4403 |
卖出 |
| 09:41:21 |
24.88 |
70 |
4473 |
卖出 |
| 09:41:27 |
24.88 |
5 |
4478 |
买入 |
| 09:41:30 |
24.88 |
7 |
4485 |
买入 |
| 09:41:36 |
24.89 |
12 |
4497 |
买入 |
| 09:41:39 |
24.89 |
50 |
4547 |
卖出 |
| 09:41:45 |
24.9 |
9 |
4556 |
卖出 |
| 09:41:48 |
24.89 |
9 |
4565 |
卖出 |
| 09:42:03 |
24.89 |
7 |
4572 |
卖出 |
| 09:42:06 |
24.88 |
9 |
4581 |
卖出 |
| 09:42:09 |
24.89 |
1 |
4582 |
买入 |
| 09:42:18 |
24.88 |
7 |
4589 |
卖出 |
| 09:42:21 |
24.87 |
31 |
4620 |
卖出 |
| 09:42:27 |
24.87 |
2 |
4622 |
买入 |
| 09:42:33 |
24.87 |
4 |
4626 |
买入 |
| 09:42:39 |
24.87 |
2 |
4628 |
买入 |
| 09:42:42 |
24.87 |
4 |
4632 |
买入 |
| 09:42:51 |
24.86 |
0 |
4632 |
卖出 |
| 09:42:54 |
24.86 |
10 |
4642 |
卖出 |
| 09:42:57 |
24.85 |
2 |
4644 |
卖出 |
| 09:43:00 |
24.85 |
9 |
4653 |
卖出 |
| 09:43:06 |
24.85 |
11 |
4664 |
买入 |
| 09:43:09 |
24.85 |
6 |
4670 |
买入 |
| 09:43:18 |
24.86 |
67 |
4737 |
买入 |
| 09:43:21 |
24.86 |
5 |
4742 |
买入 |
| 09:43:27 |
24.86 |
7 |
4749 |
买入 |
| 09:43:30 |
24.85 |
17 |
4766 |
卖出 |
| 09:43:33 |
24.85 |
6 |
4772 |
买入 |
| 09:43:36 |
24.84 |
10 |
4782 |
卖出 |
| 09:43:39 |
24.86 |
18 |
4800 |
买入 |
| 09:43:42 |
24.85 |
10 |
4810 |
卖出 |
| 09:43:45 |
24.87 |
13 |
4823 |
买入 |
| 09:43:48 |
24.88 |
1 |
4824 |
买入 |
| 09:43:51 |
24.87 |
2 |
4826 |
卖出 |
| 09:43:54 |
24.85 |
12 |
4838 |
卖出 |
| 09:43:57 |
24.85 |
23 |
4861 |
卖出 |
| 09:44:03 |
24.85 |
4 |
4865 |
买入 |
| 09:44:06 |
24.84 |
4 |
4869 |
卖出 |
| 09:44:09 |
24.84 |
14 |
4883 |
买入 |
| 09:44:12 |
24.83 |
5 |
4888 |
卖出 |
| 09:44:15 |
24.83 |
6 |
4894 |
卖出 |
| 09:44:18 |
24.82 |
51 |
4945 |
卖出 |
| 09:44:21 |
24.83 |
2 |
4947 |
买入 |
| 09:44:27 |
24.82 |
8 |
4955 |
卖出 |
| 09:44:30 |
24.82 |
8 |
4963 |
卖出 |
| 09:44:36 |
24.84 |
16 |
4979 |
买入 |
| 09:44:45 |
24.83 |
8 |
4987 |
卖出 |
| 09:44:48 |
24.82 |
22 |
5009 |
卖出 |
| 09:44:51 |
24.81 |
11 |
5020 |
卖出 |
| 09:44:54 |
24.81 |
11 |
5031 |
卖出 |
| 09:45:00 |
24.81 |
11 |
5042 |
卖出 |
| 09:45:03 |
24.79 |
102 |
5144 |
卖出 |
| 09:45:06 |
24.79 |
76 |
5220 |
买入 |
| 09:45:09 |
24.8 |
268 |
5488 |
买入 |
| 09:45:12 |
24.8 |
42 |
5530 |
卖出 |
| 09:45:18 |
24.86 |
47 |
5577 |
买入 |
| 09:45:21 |
24.87 |
26 |
5603 |
买入 |
| 09:45:24 |
24.86 |
2 |
5605 |
卖出 |
| 09:45:30 |
24.89 |
50 |
5655 |
买入 |
| 09:45:45 |
24.89 |
1 |
5656 |
卖出 |
| 09:45:48 |
24.89 |
15 |
5671 |
卖出 |
| 09:45:51 |
24.89 |
7 |
5678 |
卖出 |
| 09:45:54 |
24.87 |
3 |
5681 |
卖出 |
| 09:45:57 |
24.88 |
4 |
5685 |
买入 |
| 09:46:00 |
24.86 |
6 |
5691 |
卖出 |
| 09:46:12 |
24.85 |
1 |
5692 |
卖出 |
| 09:46:15 |
24.87 |
44 |
5736 |
买入 |
| 09:46:18 |
24.87 |
1 |
5737 |
卖出 |
| 09:46:24 |
24.87 |
1 |
5738 |
卖出 |
| 09:46:27 |
24.87 |
2 |
5740 |
买入 |
| 09:46:36 |
24.86 |
2 |
5742 |
卖出 |
| 09:46:42 |
24.86 |
1 |
5743 |
卖出 |
| 09:46:48 |
24.86 |
1 |
5744 |
卖出 |
| 09:46:51 |
24.86 |
1 |
5745 |
卖出 |
| 09:46:57 |
24.86 |
4 |
5749 |
卖出 |
| 09:47:00 |
24.86 |
6 |
5755 |
卖出 |
| 09:47:03 |
24.86 |
3 |
5758 |
卖出 |
| 09:47:06 |
24.85 |
2 |
5760 |
卖出 |
| 09:47:09 |
24.85 |
3 |
5763 |
买入 |
| 09:47:12 |
24.85 |
1 |
5764 |
卖出 |
| 09:47:15 |
24.84 |
1 |
5765 |
卖出 |
| 09:47:18 |
24.84 |
2 |
5767 |
卖出 |
| 09:47:27 |
24.82 |
1 |
5768 |
卖出 |
| 09:47:30 |
24.83 |
2 |
5770 |
买入 |
| 09:47:33 |
24.84 |
1 |
5771 |
买入 |
| 09:47:42 |
24.83 |
10 |
5781 |
卖出 |
| 09:47:45 |
24.82 |
6 |
5787 |
卖出 |
| 09:47:48 |
24.82 |
24 |
5811 |
卖出 |
| 09:47:51 |
24.83 |
51 |
5862 |
买入 |
| 09:47:54 |
24.81 |
7 |
5869 |
买入 |
| 09:47:57 |
24.81 |
1 |
5870 |
买入 |
| 09:48:00 |
24.81 |
2 |
5872 |
卖出 |
| 09:48:06 |
24.81 |
2 |
5874 |
卖出 |
| 09:48:09 |
24.8 |
15 |
5889 |
卖出 |
| 09:48:12 |
24.79 |
9 |
5898 |
卖出 |
| 09:48:18 |
24.78 |
4 |
5902 |
卖出 |
| 09:48:21 |
24.78 |
1 |
5903 |
卖出 |
| 09:48:33 |
24.78 |
44 |
5947 |
卖出 |
| 09:48:36 |
24.78 |
6 |
5953 |
买入 |
| 09:48:39 |
24.79 |
14 |
5967 |
买入 |
| 09:48:42 |
24.79 |
1 |
5968 |
卖出 |