华力创通[300045]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.98 |
6 |
6 |
集合竞价 |
| 09:15:09 |
7.98 |
6 |
6 |
集合竞价 |
| 09:16:03 |
7.95 |
40 |
40 |
集合竞价 |
| 09:17:06 |
7.95 |
50 |
50 |
集合竞价 |
| 09:19:12 |
7.95 |
50 |
50 |
集合竞价 |
| 09:19:30 |
7.95 |
50 |
50 |
集合竞价 |
| 09:20:09 |
7.95 |
51 |
51 |
集合竞价 |
| 09:20:18 |
7.95 |
51 |
51 |
集合竞价 |
| 09:20:36 |
7.96 |
66 |
66 |
集合竞价 |
| 09:21:57 |
7.96 |
76 |
76 |
集合竞价 |
| 09:22:06 |
7.96 |
86 |
86 |
集合竞价 |
| 09:22:33 |
7.96 |
86 |
86 |
集合竞价 |
| 09:22:51 |
7.96 |
86 |
86 |
集合竞价 |
| 09:23:00 |
7.96 |
101 |
101 |
集合竞价 |
| 09:23:27 |
7.96 |
111 |
111 |
集合竞价 |
| 09:24:12 |
7.96 |
111 |
111 |
集合竞价 |
| 09:24:21 |
7.99 |
117 |
117 |
集合竞价 |
| 09:24:30 |
7.99 |
117 |
117 |
集合竞价 |
| 09:24:48 |
8.01 |
130 |
130 |
集合竞价 |
| 09:24:57 |
8.03 |
153 |
153 |
集合竞价 |
| 09:25:00 |
8.03 |
153 |
306 |
卖出 |
| 09:30:00 |
8.1 |
193 |
499 |
买入 |
| 09:30:03 |
8.11 |
516 |
1015 |
买入 |
| 09:30:06 |
8.11 |
151 |
1166 |
卖出 |
| 09:30:09 |
8.1 |
8 |
1174 |
卖出 |
| 09:30:12 |
8.1 |
54 |
1228 |
买入 |
| 09:30:15 |
8.11 |
31 |
1259 |
买入 |
| 09:30:18 |
8.09 |
136 |
1395 |
卖出 |
| 09:30:21 |
8.08 |
147 |
1542 |
卖出 |
| 09:30:24 |
8.09 |
74 |
1616 |
买入 |
| 09:30:27 |
8.1 |
18 |
1634 |
买入 |
| 09:30:30 |
8.1 |
39 |
1673 |
买入 |
| 09:30:33 |
8.1 |
49 |
1722 |
买入 |
| 09:30:36 |
8.11 |
251 |
1973 |
买入 |
| 09:30:39 |
8.11 |
245 |
2218 |
买入 |
| 09:30:42 |
8.12 |
92 |
2310 |
买入 |
| 09:30:45 |
8.11 |
61 |
2371 |
卖出 |
| 09:30:48 |
8.11 |
49 |
2420 |
卖出 |
| 09:30:51 |
8.11 |
2 |
2422 |
买入 |
| 09:30:54 |
8.09 |
102 |
2524 |
卖出 |
| 09:30:57 |
8.11 |
49 |
2573 |
买入 |
| 09:31:00 |
8.11 |
16 |
2589 |
买入 |
| 09:31:03 |
8.11 |
44 |
2633 |
买入 |
| 09:31:06 |
8.1 |
38 |
2671 |
卖出 |
| 09:31:09 |
8.11 |
48 |
2719 |
买入 |
| 09:31:12 |
8.1 |
89 |
2808 |
卖出 |
| 09:31:15 |
8.1 |
25 |
2833 |
卖出 |
| 09:31:18 |
8.11 |
77 |
2910 |
买入 |
| 09:31:21 |
8.11 |
28 |
2938 |
卖出 |
| 09:31:24 |
8.15 |
1178 |
4116 |
买入 |
| 09:31:27 |
8.16 |
516 |
4632 |
买入 |
| 09:31:30 |
8.15 |
133 |
4765 |
卖出 |
| 09:31:33 |
8.15 |
51 |
4816 |
卖出 |
| 09:31:36 |
8.15 |
20 |
4836 |
卖出 |
| 09:31:39 |
8.15 |
326 |
5162 |
卖出 |
| 09:31:42 |
8.14 |
6 |
5168 |
买入 |
| 09:31:45 |
8.15 |
57 |
5225 |
买入 |
| 09:31:48 |
8.15 |
18 |
5243 |
买入 |
| 09:31:51 |
8.15 |
245 |
5488 |
买入 |
| 09:31:54 |
8.14 |
30 |
5518 |
卖出 |
| 09:31:57 |
8.16 |
12 |
5530 |
买入 |
| 09:32:00 |
8.16 |
81 |
5611 |
买入 |
| 09:32:03 |
8.16 |
179 |
5790 |
买入 |
| 09:32:06 |
8.16 |
141 |
5931 |
卖出 |
| 09:32:09 |
8.15 |
56 |
5987 |
卖出 |
| 09:32:12 |
8.16 |
17 |
6004 |
买入 |
| 09:32:15 |
8.16 |
26 |
6030 |
卖出 |
| 09:32:18 |
8.17 |
254 |
6284 |
买入 |
| 09:32:21 |
8.16 |
8 |
6292 |
卖出 |
| 09:32:24 |
8.17 |
31 |
6323 |
买入 |
| 09:32:27 |
8.17 |
292 |
6615 |
买入 |
| 09:32:30 |
8.17 |
126 |
6741 |
买入 |
| 09:32:33 |
8.17 |
222 |
6963 |
卖出 |
| 09:32:36 |
8.17 |
41 |
7004 |
买入 |
| 09:32:39 |
8.17 |
272 |
7276 |
买入 |
| 09:32:42 |
8.17 |
40 |
7316 |
买入 |
| 09:32:45 |
8.16 |
303 |
7619 |
卖出 |
| 09:32:48 |
8.16 |
88 |
7707 |
买入 |
| 09:32:51 |
8.15 |
102 |
7809 |
卖出 |
| 09:32:54 |
8.17 |
164 |
7973 |
买入 |
| 09:32:57 |
8.15 |
105 |
8078 |
卖出 |
| 09:33:00 |
8.17 |
79 |
8157 |
买入 |
| 09:33:03 |
8.16 |
130 |
8287 |
卖出 |
| 09:33:06 |
8.15 |
83 |
8370 |
卖出 |
| 09:33:09 |
8.14 |
192 |
8562 |
卖出 |
| 09:33:12 |
8.13 |
83 |
8645 |
卖出 |
| 09:33:15 |
8.13 |
62 |
8707 |
买入 |
| 09:33:18 |
8.13 |
147 |
8854 |
买入 |
| 09:33:21 |
8.13 |
299 |
9153 |
买入 |
| 09:33:24 |
8.11 |
5 |
9158 |
卖出 |
| 09:33:27 |
8.13 |
46 |
9204 |
买入 |
| 09:33:30 |
8.13 |
15 |
9219 |
买入 |
| 09:33:33 |
8.12 |
30 |
9249 |
卖出 |
| 09:33:36 |
8.13 |
212 |
9461 |
买入 |
| 09:33:39 |
8.12 |
13 |
9474 |
卖出 |
| 09:33:42 |
8.12 |
69 |
9543 |
卖出 |
| 09:33:45 |
8.13 |
434 |
9977 |
买入 |
| 09:33:48 |
8.12 |
60 |
10037 |
卖出 |
| 09:33:51 |
8.13 |
2 |
10039 |
买入 |
| 09:33:57 |
8.14 |
30 |
10069 |
买入 |
| 09:34:00 |
8.15 |
20 |
10089 |
买入 |
| 09:34:03 |
8.14 |
129 |
10218 |
卖出 |
| 09:34:06 |
8.15 |
112 |
10330 |
买入 |
| 09:34:09 |
8.16 |
539 |
10869 |
买入 |
| 09:34:12 |
8.14 |
61 |
10930 |
卖出 |
| 09:34:15 |
8.15 |
14 |
10944 |
卖出 |
| 09:34:18 |
8.15 |
23 |
10967 |
卖出 |
| 09:34:21 |
8.15 |
82 |
11049 |
卖出 |
| 09:34:24 |
8.15 |
5 |
11054 |
卖出 |
| 09:34:27 |
8.2 |
2833 |
13887 |
买入 |
| 09:34:30 |
8.21 |
21 |
13908 |
买入 |
| 09:34:33 |
8.21 |
120 |
14028 |
卖出 |
| 09:34:36 |
8.22 |
6 |
14034 |
买入 |
| 09:34:39 |
8.22 |
39 |
14073 |
买入 |
| 09:34:42 |
8.2 |
341 |
14414 |
卖出 |
| 09:34:45 |
8.21 |
109 |
14523 |
买入 |
| 09:34:48 |
8.21 |
4 |
14527 |
买入 |
| 09:34:51 |
8.21 |
108 |
14635 |
买入 |
| 09:34:54 |
8.21 |
29 |
14664 |
卖出 |
| 09:34:57 |
8.21 |
76 |
14740 |
买入 |
| 09:35:00 |
8.22 |
64 |
14804 |
买入 |
| 09:35:03 |
8.21 |
36 |
14840 |
卖出 |
| 09:35:06 |
8.22 |
141 |
14981 |
买入 |
| 09:35:09 |
8.21 |
232 |
15213 |
卖出 |
| 09:35:12 |
8.2 |
59 |
15272 |
卖出 |
| 09:35:15 |
8.2 |
1 |
15273 |
卖出 |
| 09:35:18 |
8.2 |
91 |
15364 |
卖出 |
| 09:35:21 |
8.2 |
24 |
15388 |
买入 |
| 09:35:24 |
8.2 |
37 |
15425 |
买入 |
| 09:35:27 |
8.2 |
73 |
15498 |
买入 |
| 09:35:30 |
8.2 |
51 |
15549 |
买入 |
| 09:35:33 |
8.22 |
358 |
15907 |
买入 |
| 09:35:36 |
8.25 |
2662 |
18569 |
买入 |
| 09:35:39 |
8.24 |
63 |
18632 |
卖出 |
| 09:35:42 |
8.24 |
124 |
18756 |
买入 |
| 09:35:45 |
8.24 |
71 |
18827 |
买入 |
| 09:35:48 |
8.22 |
406 |
19233 |
卖出 |
| 09:35:51 |
8.22 |
27 |
19260 |
买入 |
| 09:35:54 |
8.22 |
5 |
19265 |
买入 |
| 09:35:57 |
8.22 |
30 |
19295 |
买入 |
| 09:36:00 |
8.22 |
42 |
19337 |
买入 |
| 09:36:03 |
8.21 |
248 |
19585 |
卖出 |
| 09:36:06 |
8.2 |
7 |
19592 |
卖出 |
| 09:36:09 |
8.22 |
19 |
19611 |
买入 |
| 09:36:12 |
8.22 |
26 |
19637 |
买入 |
| 09:36:18 |
8.22 |
146 |
19783 |
买入 |
| 09:36:21 |
8.21 |
6 |
19789 |
卖出 |
| 09:36:24 |
8.2 |
37 |
19826 |
卖出 |
| 09:36:27 |
8.21 |
31 |
19857 |
买入 |
| 09:36:30 |
8.2 |
49 |
19906 |
卖出 |
| 09:36:33 |
8.2 |
13 |
19919 |
卖出 |
| 09:36:36 |
8.21 |
13 |
19932 |
买入 |
| 09:36:39 |
8.21 |
17 |
19949 |
买入 |
| 09:36:42 |
8.21 |
10 |
19959 |
买入 |
| 09:36:45 |
8.2 |
24 |
19983 |
卖出 |
| 09:36:48 |
8.21 |
21 |
20004 |
买入 |
| 09:36:51 |
8.22 |
2 |
20006 |
买入 |
| 09:36:54 |
8.21 |
22 |
20028 |
卖出 |
| 09:36:57 |
8.21 |
7 |
20035 |
卖出 |
| 09:37:00 |
8.22 |
105 |
20140 |
买入 |
| 09:37:06 |
8.21 |
40 |
20180 |
卖出 |
| 09:37:09 |
8.21 |
49 |
20229 |
买入 |
| 09:37:12 |
8.2 |
4 |
20233 |
卖出 |
| 09:37:15 |
8.21 |
33 |
20266 |
买入 |
| 09:37:18 |
8.21 |
161 |
20427 |
买入 |
| 09:37:21 |
8.21 |
5 |
20432 |
卖出 |
| 09:37:24 |
8.21 |
60 |
20492 |
卖出 |
| 09:37:27 |
8.21 |
36 |
20528 |
卖出 |
| 09:37:30 |
8.21 |
11 |
20539 |
卖出 |
| 09:37:33 |
8.21 |
37 |
20576 |
卖出 |
| 09:37:36 |
8.21 |
5 |
20581 |
买入 |
| 09:37:39 |
8.21 |
128 |
20709 |
买入 |
| 09:37:42 |
8.21 |
55 |
20764 |
买入 |
| 09:37:45 |
8.21 |
26 |
20790 |
卖出 |
| 09:37:48 |
8.22 |
106 |
20896 |
买入 |
| 09:37:51 |
8.21 |
6 |
20902 |
卖出 |
| 09:37:54 |
8.21 |
22 |
20924 |
买入 |
| 09:37:57 |
8.21 |
7 |
20931 |
买入 |
| 09:38:00 |
8.2 |
2 |
20933 |
卖出 |
| 09:38:03 |
8.21 |
117 |
21050 |
买入 |
| 09:38:06 |
8.22 |
213 |
21263 |
买入 |
| 09:38:09 |
8.21 |
143 |
21406 |
卖出 |
| 09:38:12 |
8.21 |
47 |
21453 |
卖出 |
| 09:38:18 |
8.21 |
173 |
21626 |
买入 |
| 09:38:21 |
8.21 |
292 |
21918 |
买入 |
| 09:38:24 |
8.21 |
69 |
21987 |
买入 |
| 09:38:27 |
8.21 |
5 |
21992 |
买入 |
| 09:38:30 |
8.2 |
4 |
21996 |
卖出 |
| 09:38:33 |
8.2 |
21 |
22017 |
卖出 |
| 09:38:36 |
8.2 |
21 |
22038 |
卖出 |
| 09:38:39 |
8.2 |
24 |
22062 |
卖出 |
| 09:38:42 |
8.2 |
2 |
22064 |
卖出 |
| 09:38:45 |
8.2 |
2 |
22066 |
卖出 |
| 09:38:48 |
8.2 |
3 |
22069 |
卖出 |
| 09:38:51 |
8.2 |
12 |
22081 |
卖出 |
| 09:38:54 |
8.2 |
6 |
22087 |
买入 |
| 09:38:57 |
8.2 |
11 |
22098 |
卖出 |
| 09:39:00 |
8.21 |
43 |
22141 |
买入 |
| 09:39:03 |
8.2 |
132 |
22273 |
卖出 |
| 09:39:06 |
8.2 |
31 |
22304 |
卖出 |
| 09:39:09 |
8.2 |
31 |
22335 |
卖出 |
| 09:39:12 |
8.2 |
6 |
22341 |
卖出 |
| 09:39:18 |
8.21 |
77 |
22418 |
买入 |
| 09:39:21 |
8.21 |
158 |
22576 |
买入 |
| 09:39:24 |
8.21 |
166 |
22742 |
买入 |
| 09:39:27 |
8.21 |
42 |
22784 |
卖出 |
| 09:39:30 |
8.22 |
17 |
22801 |
买入 |
| 09:39:33 |
8.22 |
87 |
22888 |
买入 |
| 09:39:36 |
8.22 |
60 |
22948 |
买入 |
| 09:39:42 |
8.21 |
30 |
22978 |
卖出 |
| 09:39:45 |
8.21 |
5 |
22983 |
卖出 |
| 09:39:48 |
8.22 |
34 |
23017 |
买入 |
| 09:39:51 |
8.22 |
665 |
23682 |
买入 |
| 09:39:54 |
8.23 |
1 |
23683 |
买入 |
| 09:39:57 |
8.22 |
71 |
23754 |
卖出 |
| 09:40:00 |
8.23 |
17 |
23771 |
买入 |
| 09:40:03 |
8.23 |
427 |
24198 |
买入 |
| 09:40:06 |
8.23 |
475 |
24673 |
买入 |
| 09:40:09 |
8.24 |
1475 |
26148 |
买入 |
| 09:40:12 |
8.26 |
951 |
27099 |
买入 |
| 09:40:15 |
8.25 |
25 |
27124 |
卖出 |
| 09:40:18 |
8.26 |
2 |
27126 |
买入 |
| 09:40:21 |
8.26 |
204 |
27330 |
买入 |
| 09:40:24 |
8.27 |
367 |
27697 |
买入 |
| 09:40:27 |
8.27 |
1 |
27698 |
买入 |
| 09:40:30 |
8.27 |
130 |
27828 |
买入 |
| 09:40:33 |
8.27 |
76 |
27904 |
卖出 |
| 09:40:36 |
8.27 |
109 |
28013 |
买入 |
| 09:40:39 |
8.27 |
161 |
28174 |
买入 |
| 09:40:42 |
8.27 |
167 |
28341 |
卖出 |
| 09:40:45 |
8.27 |
93 |
28434 |
买入 |
| 09:40:48 |
8.27 |
41 |
28475 |
买入 |
| 09:40:51 |
8.27 |
25 |
28500 |
卖出 |
| 09:40:54 |
8.26 |
164 |
28664 |
卖出 |
| 09:40:57 |
8.27 |
190 |
28854 |
买入 |
| 09:41:00 |
8.27 |
166 |
29020 |
卖出 |
| 09:41:03 |
8.27 |
7 |
29027 |
买入 |
| 09:41:06 |
8.27 |
76 |
29103 |
买入 |
| 09:41:09 |
8.26 |
141 |
29244 |
卖出 |
| 09:41:12 |
8.26 |
210 |
29454 |
买入 |
| 09:41:15 |
8.26 |
15 |
29469 |
买入 |
| 09:41:18 |
8.25 |
64 |
29533 |
卖出 |
| 09:41:21 |
8.24 |
254 |
29787 |
卖出 |
| 09:41:24 |
8.25 |
132 |
29919 |
买入 |
| 09:41:27 |
8.26 |
86 |
30005 |
买入 |
| 09:41:30 |
8.25 |
18 |
30023 |
卖出 |
| 09:41:33 |
8.25 |
85 |
30108 |
卖出 |
| 09:41:36 |
8.25 |
80 |
30188 |
卖出 |
| 09:41:39 |
8.26 |
89 |
30277 |
买入 |
| 09:41:42 |
8.25 |
65 |
30342 |
卖出 |
| 09:41:45 |
8.26 |
88 |
30430 |
买入 |
| 09:41:48 |
8.26 |
41 |
30471 |
买入 |
| 09:41:51 |
8.25 |
113 |
30584 |
卖出 |
| 09:41:54 |
8.25 |
11 |
30595 |
卖出 |
| 09:41:57 |
8.25 |
47 |
30642 |
卖出 |
| 09:42:00 |
8.25 |
17 |
30659 |
卖出 |
| 09:42:03 |
8.26 |
272 |
30931 |
买入 |
| 09:42:06 |
8.27 |
953 |
31884 |
买入 |
| 09:42:09 |
8.26 |
61 |
31945 |
卖出 |
| 09:42:12 |
8.26 |
14 |
31959 |
卖出 |
| 09:42:18 |
8.27 |
5 |
31964 |
买入 |
| 09:42:21 |
8.27 |
20 |
31984 |
买入 |
| 09:42:24 |
8.27 |
4 |
31988 |
买入 |
| 09:42:27 |
8.27 |
16 |
32004 |
买入 |
| 09:42:30 |
8.26 |
3 |
32007 |
卖出 |
| 09:42:33 |
8.27 |
109 |
32116 |
买入 |
| 09:42:36 |
8.27 |
17 |
32133 |
卖出 |
| 09:42:39 |
8.27 |
6 |
32139 |
卖出 |
| 09:42:42 |
8.27 |
96 |
32235 |
卖出 |
| 09:42:45 |
8.26 |
49 |
32284 |
卖出 |
| 09:42:51 |
8.26 |
117 |
32401 |
卖出 |
| 09:42:54 |
8.27 |
33 |
32434 |
买入 |
| 09:42:57 |
8.26 |
11 |
32445 |
卖出 |
| 09:43:00 |
8.27 |
88 |
32533 |
买入 |
| 09:43:03 |
8.26 |
199 |
32732 |
卖出 |
| 09:43:06 |
8.27 |
49 |
32781 |
买入 |
| 09:43:09 |
8.27 |
94 |
32875 |
买入 |
| 09:43:12 |
8.27 |
95 |
32970 |
买入 |
| 09:43:18 |
8.26 |
118 |
33088 |
卖出 |
| 09:43:21 |
8.26 |
29 |
33117 |
卖出 |
| 09:43:24 |
8.26 |
14 |
33131 |
卖出 |
| 09:43:30 |
8.27 |
21 |
33152 |
买入 |
| 09:43:33 |
8.26 |
123 |
33275 |
卖出 |
| 09:43:36 |
8.26 |
25 |
33300 |
卖出 |
| 09:43:39 |
8.26 |
50 |
33350 |
卖出 |
| 09:43:42 |
8.26 |
20 |
33370 |
卖出 |
| 09:43:45 |
8.26 |
4 |
33374 |
买入 |
| 09:43:48 |
8.26 |
1 |
33375 |
买入 |
| 09:43:51 |
8.26 |
1 |
33376 |
买入 |
| 09:43:57 |
8.26 |
115 |
33491 |
买入 |
| 09:44:03 |
8.25 |
15 |
33506 |
卖出 |
| 09:44:06 |
8.25 |
35 |
33541 |
买入 |
| 09:44:09 |
8.25 |
10 |
33551 |
买入 |
| 09:44:12 |
8.25 |
16 |
33567 |
买入 |
| 09:44:15 |
8.26 |
98 |
33665 |
买入 |
| 09:44:18 |
8.26 |
6 |
33671 |
买入 |
| 09:44:21 |
8.25 |
1 |
33672 |
卖出 |
| 09:44:24 |
8.25 |
87 |
33759 |
卖出 |
| 09:44:27 |
8.25 |
94 |
33853 |
卖出 |
| 09:44:30 |
8.25 |
12 |
33865 |
买入 |