横河精密[300539]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.09 |
11 |
11 |
集合竞价 |
| 09:15:12 |
12.05 |
12 |
12 |
集合竞价 |
| 09:16:15 |
12.05 |
12 |
12 |
集合竞价 |
| 09:18:12 |
11.96 |
12 |
12 |
集合竞价 |
| 09:20:03 |
11.96 |
14 |
14 |
集合竞价 |
| 09:24:33 |
11.96 |
14 |
14 |
集合竞价 |
| 09:24:42 |
11.96 |
14 |
14 |
集合竞价 |
| 09:25:00 |
11.86 |
46 |
46 |
集合竞价 |
| 09:25:03 |
11.86 |
46 |
92 |
卖出 |
| 09:30:03 |
11.94 |
97 |
189 |
买入 |
| 09:30:06 |
11.86 |
70 |
259 |
卖出 |
| 09:30:09 |
11.86 |
80 |
339 |
卖出 |
| 09:30:12 |
11.86 |
35 |
374 |
买入 |
| 09:30:15 |
11.86 |
79 |
453 |
买入 |
| 09:30:18 |
11.88 |
40 |
493 |
买入 |
| 09:30:21 |
11.89 |
91 |
584 |
买入 |
| 09:30:24 |
11.93 |
22 |
606 |
买入 |
| 09:30:27 |
11.91 |
16 |
622 |
卖出 |
| 09:30:30 |
11.89 |
93 |
715 |
卖出 |
| 09:30:33 |
11.92 |
10 |
725 |
买入 |
| 09:30:36 |
11.93 |
48 |
773 |
买入 |
| 09:30:39 |
11.95 |
6 |
779 |
买入 |
| 09:30:42 |
11.93 |
11 |
790 |
卖出 |
| 09:30:45 |
11.93 |
37 |
827 |
买入 |
| 09:30:48 |
11.9 |
33 |
860 |
卖出 |
| 09:30:51 |
11.89 |
1 |
861 |
卖出 |
| 09:30:54 |
11.88 |
25 |
886 |
卖出 |
| 09:31:00 |
11.91 |
41 |
927 |
买入 |
| 09:31:03 |
11.9 |
24 |
951 |
卖出 |
| 09:31:06 |
11.91 |
9 |
960 |
买入 |
| 09:31:09 |
11.92 |
13 |
973 |
买入 |
| 09:31:12 |
11.92 |
33 |
1006 |
卖出 |
| 09:31:15 |
11.92 |
23 |
1029 |
买入 |
| 09:31:18 |
11.95 |
82 |
1111 |
买入 |
| 09:31:21 |
11.95 |
28 |
1139 |
买入 |
| 09:31:24 |
11.96 |
18 |
1157 |
买入 |
| 09:31:27 |
11.96 |
8 |
1165 |
买入 |
| 09:31:30 |
11.97 |
37 |
1202 |
买入 |
| 09:31:33 |
11.96 |
12 |
1214 |
卖出 |
| 09:31:36 |
11.97 |
5 |
1219 |
买入 |
| 09:31:39 |
11.96 |
3 |
1222 |
卖出 |
| 09:31:42 |
11.96 |
52 |
1274 |
卖出 |
| 09:31:45 |
11.97 |
12 |
1286 |
买入 |
| 09:31:48 |
11.96 |
13 |
1299 |
卖出 |
| 09:31:54 |
11.96 |
6 |
1305 |
卖出 |
| 09:31:57 |
11.97 |
21 |
1326 |
买入 |
| 09:32:00 |
11.99 |
8 |
1334 |
买入 |
| 09:32:03 |
11.99 |
5 |
1339 |
卖出 |
| 09:32:06 |
12 |
17 |
1356 |
卖出 |
| 09:32:09 |
12 |
24 |
1380 |
卖出 |
| 09:32:12 |
11.99 |
8 |
1388 |
卖出 |
| 09:32:15 |
11.98 |
9 |
1397 |
卖出 |
| 09:32:18 |
11.96 |
20 |
1417 |
卖出 |
| 09:32:24 |
11.98 |
71 |
1488 |
买入 |
| 09:32:27 |
11.99 |
29 |
1517 |
买入 |
| 09:32:30 |
11.99 |
1 |
1518 |
买入 |
| 09:32:33 |
11.99 |
33 |
1551 |
买入 |
| 09:32:36 |
12 |
6 |
1557 |
买入 |
| 09:32:39 |
11.99 |
50 |
1607 |
卖出 |
| 09:32:45 |
12.03 |
9 |
1616 |
买入 |
| 09:32:48 |
12.01 |
15 |
1631 |
卖出 |
| 09:32:51 |
12 |
31 |
1662 |
卖出 |
| 09:32:54 |
12.01 |
1 |
1663 |
买入 |
| 09:32:57 |
12.01 |
1 |
1664 |
买入 |
| 09:33:03 |
12 |
7 |
1671 |
卖出 |
| 09:33:06 |
12.01 |
1 |
1672 |
买入 |
| 09:33:09 |
12 |
20 |
1692 |
卖出 |
| 09:33:12 |
12 |
166 |
1858 |
卖出 |
| 09:33:15 |
11.99 |
153 |
2011 |
卖出 |
| 09:33:18 |
11.99 |
5 |
2016 |
卖出 |
| 09:33:24 |
11.98 |
19 |
2035 |
卖出 |
| 09:33:27 |
11.97 |
2 |
2037 |
卖出 |
| 09:33:30 |
11.96 |
6 |
2043 |
卖出 |
| 09:33:36 |
11.96 |
5 |
2048 |
卖出 |
| 09:33:39 |
11.93 |
5 |
2053 |
卖出 |
| 09:33:42 |
11.93 |
70 |
2123 |
卖出 |
| 09:33:51 |
11.93 |
4 |
2127 |
卖出 |
| 09:33:54 |
11.94 |
1 |
2128 |
买入 |
| 09:34:00 |
11.94 |
5 |
2133 |
买入 |
| 09:34:03 |
11.95 |
52 |
2185 |
买入 |
| 09:34:06 |
11.95 |
5 |
2190 |
买入 |
| 09:34:09 |
11.96 |
74 |
2264 |
买入 |
| 09:34:12 |
11.96 |
29 |
2293 |
买入 |
| 09:34:24 |
11.96 |
7 |
2300 |
卖出 |
| 09:34:42 |
12 |
4 |
2304 |
买入 |
| 09:34:45 |
12 |
14 |
2318 |
买入 |
| 09:34:48 |
12 |
8 |
2326 |
买入 |
| 09:34:51 |
12.01 |
1 |
2327 |
买入 |
| 09:34:57 |
12.01 |
1 |
2328 |
买入 |
| 09:35:00 |
12.01 |
6 |
2334 |
卖出 |
| 09:35:03 |
12.01 |
41 |
2375 |
卖出 |
| 09:35:06 |
12 |
12 |
2387 |
卖出 |
| 09:35:12 |
12 |
5 |
2392 |
买入 |
| 09:35:15 |
12 |
1 |
2393 |
买入 |
| 09:35:18 |
12 |
7 |
2400 |
买入 |
| 09:35:21 |
12 |
1 |
2401 |
卖出 |
| 09:35:24 |
12.03 |
43 |
2444 |
买入 |
| 09:35:27 |
12.02 |
1 |
2445 |
卖出 |
| 09:35:30 |
12.05 |
52 |
2497 |
买入 |
| 09:35:39 |
12.05 |
1 |
2498 |
买入 |
| 09:35:42 |
12.05 |
24 |
2522 |
买入 |
| 09:35:48 |
12.05 |
23 |
2545 |
卖出 |
| 09:35:51 |
12.06 |
68 |
2613 |
买入 |
| 09:35:57 |
12.05 |
4 |
2617 |
卖出 |
| 09:36:00 |
12.05 |
37 |
2654 |
卖出 |
| 09:36:03 |
12.04 |
5 |
2659 |
卖出 |
| 09:36:06 |
12.03 |
40 |
2699 |
卖出 |
| 09:36:09 |
12.03 |
7 |
2706 |
卖出 |
| 09:36:12 |
12.03 |
1 |
2707 |
卖出 |
| 09:36:15 |
12.02 |
1 |
2708 |
卖出 |
| 09:36:21 |
12.02 |
10 |
2718 |
卖出 |
| 09:36:33 |
12.02 |
13 |
2731 |
卖出 |
| 09:36:45 |
12.02 |
6 |
2737 |
卖出 |
| 09:36:48 |
12.02 |
94 |
2831 |
买入 |
| 09:36:54 |
12.06 |
54 |
2885 |
买入 |
| 09:36:57 |
12.06 |
3 |
2888 |
买入 |
| 09:37:00 |
12.07 |
12 |
2900 |
买入 |
| 09:37:03 |
12.06 |
1 |
2901 |
卖出 |
| 09:37:06 |
12.06 |
1 |
2902 |
买入 |
| 09:37:09 |
12.05 |
7 |
2909 |
卖出 |
| 09:37:12 |
12.05 |
2 |
2911 |
买入 |
| 09:37:15 |
12.05 |
4 |
2915 |
买入 |
| 09:37:33 |
12.06 |
5 |
2920 |
买入 |
| 09:37:39 |
12.06 |
4 |
2924 |
卖出 |
| 09:37:48 |
12.08 |
11 |
2935 |
买入 |
| 09:37:51 |
12.08 |
4 |
2939 |
买入 |
| 09:38:06 |
12.07 |
13 |
2952 |
卖出 |
| 09:38:09 |
12.08 |
14 |
2966 |
买入 |
| 09:38:12 |
12.08 |
26 |
2992 |
买入 |
| 09:38:15 |
12.07 |
4 |
2996 |
买入 |
| 09:38:18 |
12.06 |
11 |
3007 |
卖出 |
| 09:38:21 |
12.07 |
7 |
3014 |
卖出 |
| 09:38:24 |
12.06 |
2 |
3016 |
卖出 |
| 09:38:30 |
12.06 |
11 |
3027 |
买入 |
| 09:38:42 |
12.05 |
10 |
3037 |
买入 |
| 09:38:45 |
12.03 |
53 |
3090 |
卖出 |
| 09:38:48 |
12.03 |
13 |
3103 |
卖出 |
| 09:38:51 |
12.03 |
4 |
3107 |
买入 |
| 09:38:54 |
12.04 |
2 |
3109 |
买入 |
| 09:39:00 |
12.03 |
6 |
3115 |
卖出 |
| 09:39:09 |
12.03 |
5 |
3120 |
买入 |
| 09:39:12 |
12.05 |
14 |
3134 |
买入 |
| 09:39:15 |
12.06 |
25 |
3159 |
买入 |
| 09:39:18 |
12.03 |
13 |
3172 |
卖出 |
| 09:39:27 |
12.07 |
1 |
3173 |
买入 |
| 09:39:42 |
12.06 |
1 |
3174 |
卖出 |
| 09:39:57 |
12.07 |
9 |
3183 |
买入 |
| 09:40:03 |
12.06 |
13 |
3196 |
卖出 |
| 09:40:06 |
12.06 |
1 |
3197 |
买入 |
| 09:40:09 |
12.06 |
12 |
3209 |
买入 |
| 09:40:12 |
12.06 |
1 |
3210 |
买入 |
| 09:40:15 |
12.06 |
1 |
3211 |
买入 |
| 09:40:27 |
12.06 |
6 |
3217 |
买入 |
| 09:40:33 |
12.05 |
5 |
3222 |
卖出 |
| 09:40:36 |
12.06 |
20 |
3242 |
买入 |
| 09:40:45 |
12.06 |
5 |
3247 |
买入 |
| 09:40:54 |
12.04 |
24 |
3271 |
卖出 |
| 09:41:00 |
12.04 |
3 |
3274 |
买入 |
| 09:41:03 |
12.04 |
2 |
3276 |
买入 |
| 09:41:09 |
12.05 |
2 |
3278 |
买入 |
| 09:41:12 |
12.04 |
30 |
3308 |
卖出 |
| 09:41:15 |
12.02 |
43 |
3351 |
卖出 |
| 09:41:21 |
12 |
12 |
3363 |
卖出 |
| 09:41:24 |
12.02 |
5 |
3368 |
买入 |
| 09:41:30 |
12.01 |
3 |
3371 |
买入 |
| 09:41:36 |
12.02 |
12 |
3383 |
买入 |
| 09:41:39 |
12.04 |
45 |
3428 |
买入 |
| 09:42:03 |
12.03 |
17 |
3445 |
买入 |
| 09:42:12 |
12.03 |
6 |
3451 |
买入 |
| 09:42:18 |
12.03 |
4 |
3455 |
卖出 |
| 09:42:30 |
12.02 |
29 |
3484 |
卖出 |
| 09:42:36 |
12.05 |
37 |
3521 |
买入 |
| 09:42:54 |
12.05 |
3 |
3524 |
买入 |
| 09:43:00 |
12.05 |
1 |
3525 |
买入 |
| 09:43:06 |
12.03 |
3 |
3528 |
卖出 |
| 09:43:12 |
12.02 |
3 |
3531 |
卖出 |
| 09:43:21 |
12.03 |
1 |
3532 |
卖出 |
| 09:43:27 |
12.01 |
33 |
3565 |
卖出 |
| 09:43:33 |
12 |
26 |
3591 |
卖出 |
| 09:43:36 |
12.02 |
1 |
3592 |
买入 |
| 09:43:42 |
12 |
6 |
3598 |
卖出 |
| 09:43:48 |
12 |
1 |
3599 |
卖出 |
| 09:43:54 |
12 |
14 |
3613 |
卖出 |
| 09:43:57 |
12 |
18 |
3631 |
卖出 |
| 09:44:00 |
12 |
5 |
3636 |
卖出 |
| 09:44:03 |
11.98 |
5 |
3641 |
卖出 |
| 09:44:06 |
11.99 |
3 |
3644 |
买入 |
| 09:44:09 |
11.98 |
10 |
3654 |
卖出 |
| 09:44:12 |
11.98 |
17 |
3671 |
卖出 |
| 09:44:15 |
11.98 |
3 |
3674 |
卖出 |
| 09:44:18 |
12 |
50 |
3724 |
买入 |
| 09:44:21 |
12 |
4 |
3728 |
买入 |
| 09:44:24 |
11.98 |
48 |
3776 |
卖出 |
| 09:44:30 |
11.98 |
3 |
3779 |
卖出 |
| 09:44:33 |
11.98 |
65 |
3844 |
卖出 |
| 09:44:42 |
11.95 |
2 |
3846 |
卖出 |
| 09:44:51 |
11.95 |
37 |
3883 |
卖出 |
| 09:45:06 |
11.95 |
1 |
3884 |
卖出 |
| 09:45:09 |
11.94 |
3 |
3887 |
卖出 |
| 09:45:12 |
11.93 |
3 |
3890 |
卖出 |
| 09:45:15 |
11.94 |
3 |
3893 |
卖出 |
| 09:45:21 |
11.93 |
4 |
3897 |
卖出 |
| 09:45:24 |
11.96 |
1 |
3898 |
买入 |
| 09:45:39 |
11.96 |
14 |
3912 |
买入 |
| 09:45:54 |
11.93 |
11 |
3923 |
卖出 |
| 09:46:00 |
11.93 |
7 |
3930 |
卖出 |
| 09:46:06 |
11.93 |
27 |
3957 |
买入 |
| 09:46:24 |
11.95 |
9 |
3966 |
卖出 |
| 09:46:27 |
11.95 |
10 |
3976 |
卖出 |
| 09:46:51 |
11.95 |
4 |
3980 |
买入 |
| 09:46:54 |
11.94 |
5 |
3985 |
卖出 |
| 09:47:00 |
11.94 |
6 |
3991 |
买入 |
| 09:47:39 |
11.96 |
1 |
3992 |
卖出 |
| 09:47:42 |
11.95 |
17 |
4009 |
卖出 |
| 09:47:51 |
11.94 |
3 |
4012 |
卖出 |
| 09:47:57 |
11.94 |
18 |
4030 |
卖出 |
| 09:48:03 |
11.93 |
12 |
4042 |
卖出 |
| 09:48:06 |
11.92 |
1 |
4043 |
卖出 |
| 09:48:09 |
11.91 |
8 |
4051 |
卖出 |
| 09:48:12 |
11.94 |
2 |
4053 |
买入 |
| 09:48:21 |
11.9 |
7 |
4060 |
卖出 |
| 09:48:39 |
11.9 |
17 |
4077 |
卖出 |
| 09:48:51 |
11.9 |
9 |
4086 |
卖出 |
| 09:48:57 |
11.94 |
2 |
4088 |
买入 |
| 09:49:33 |
11.92 |
6 |
4094 |
卖出 |
| 09:49:51 |
11.91 |
9 |
4103 |
卖出 |
| 09:49:57 |
11.91 |
3 |
4106 |
买入 |
| 09:50:00 |
11.91 |
12 |
4118 |
买入 |
| 09:50:06 |
11.92 |
73 |
4191 |
买入 |
| 09:50:09 |
11.92 |
38 |
4229 |
买入 |
| 09:50:15 |
11.92 |
9 |
4238 |
卖出 |
| 09:50:30 |
11.92 |
5 |
4243 |
买入 |
| 09:50:39 |
11.94 |
1 |
4244 |
买入 |
| 09:50:51 |
11.94 |
8 |
4252 |
买入 |
| 09:51:00 |
11.92 |
1 |
4253 |
卖出 |
| 09:51:24 |
11.92 |
2 |
4255 |
卖出 |
| 09:51:27 |
11.91 |
37 |
4292 |
卖出 |
| 09:51:33 |
11.9 |
3 |
4295 |
卖出 |
| 09:51:39 |
11.9 |
11 |
4306 |
卖出 |
| 09:51:42 |
11.9 |
101 |
4407 |
买入 |
| 09:51:54 |
11.93 |
1 |
4408 |
买入 |
| 09:52:00 |
11.91 |
20 |
4428 |
卖出 |
| 09:52:12 |
11.91 |
17 |
4445 |
卖出 |
| 09:52:18 |
11.91 |
34 |
4479 |
买入 |
| 09:52:21 |
12 |
34 |
4513 |
买入 |
| 09:52:27 |
11.98 |
3 |
4516 |
买入 |
| 09:52:30 |
11.99 |
5 |
4521 |
买入 |
| 09:53:03 |
11.99 |
5 |
4526 |
买入 |
| 09:53:12 |
11.96 |
3 |
4529 |
卖出 |
| 09:53:33 |
11.95 |
12 |
4541 |
卖出 |
| 09:53:36 |
11.96 |
14 |
4555 |
买入 |
| 09:53:39 |
11.95 |
42 |
4597 |
卖出 |
| 09:53:45 |
11.93 |
62 |
4659 |
卖出 |
| 09:53:48 |
11.93 |
28 |
4687 |
卖出 |
| 09:54:09 |
11.94 |
4 |
4691 |
卖出 |
| 09:54:24 |
11.94 |
2 |
4693 |
卖出 |
| 09:54:36 |
11.95 |
1 |
4694 |
买入 |
| 09:54:39 |
11.95 |
1 |
4695 |
买入 |
| 09:54:48 |
11.96 |
12 |
4707 |
买入 |
| 09:54:51 |
11.96 |
9 |
4716 |
买入 |
| 09:54:54 |
11.96 |
1 |
4717 |
卖出 |
| 09:54:57 |
11.96 |
6 |
4723 |
卖出 |
| 09:55:00 |
11.97 |
15 |
4738 |
买入 |
| 09:55:03 |
11.97 |
1 |
4739 |
买入 |
| 09:55:06 |
11.96 |
10 |
4749 |
卖出 |
| 09:55:18 |
11.94 |
45 |
4794 |
卖出 |
| 09:55:24 |
11.94 |
24 |
4818 |
卖出 |
| 09:55:27 |
11.94 |
3 |
4821 |
卖出 |
| 09:55:36 |
11.94 |
2 |
4823 |
卖出 |
| 09:56:09 |
11.95 |
1 |
4824 |
卖出 |
| 09:56:15 |
11.95 |
1 |
4825 |
买入 |
| 09:56:18 |
11.95 |
2 |
4827 |
买入 |
| 09:56:33 |
11.94 |
24 |
4851 |
卖出 |
| 09:56:36 |
11.93 |
2 |
4853 |
卖出 |
| 09:56:39 |
11.94 |
1 |
4854 |
买入 |
| 09:56:45 |
11.94 |
9 |
4863 |
买入 |
| 09:56:48 |
11.94 |
10 |
4873 |
买入 |
| 09:56:51 |
11.96 |
122 |
4995 |
买入 |
| 09:56:57 |
11.96 |
2 |
4997 |
买入 |
| 09:57:03 |
11.96 |
8 |
5005 |
卖出 |
| 09:57:06 |
11.98 |
3 |
5008 |
买入 |
| 09:57:12 |
11.96 |
3 |
5011 |
卖出 |
| 09:57:18 |
11.97 |
4 |
5015 |
买入 |
| 09:57:27 |
11.96 |
21 |
5036 |
卖出 |
| 09:57:33 |
11.95 |
14 |
5050 |
卖出 |
| 09:57:36 |
11.95 |
3 |
5053 |
买入 |
| 09:57:42 |
11.93 |
80 |
5133 |
卖出 |
| 09:57:48 |
11.93 |
1 |
5134 |
买入 |
| 09:57:57 |
11.93 |
10 |
5144 |
买入 |
| 09:58:03 |
11.93 |
1 |
5145 |
买入 |
| 09:58:06 |
11.92 |
5 |
5150 |
卖出 |
| 09:58:09 |
11.93 |
1 |
5151 |
买入 |
| 09:58:21 |
11.93 |
3 |
5154 |
卖出 |
| 09:58:27 |
11.93 |
3 |
5157 |
卖出 |
| 09:58:54 |
11.93 |
39 |
5196 |
买入 |
| 09:59:00 |
11.94 |
2 |
5198 |
买入 |
| 09:59:09 |
11.95 |
8 |
5206 |
买入 |
| 09:59:21 |
11.94 |
1 |
5207 |
卖出 |
| 09:59:24 |
11.95 |
3 |
5210 |
买入 |
| 09:59:36 |
11.93 |
10 |
5220 |
卖出 |