恒锋信息[300605]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
13.7 |
15 |
15 |
集合竞价 |
| 09:15:30 |
13.7 |
15 |
15 |
集合竞价 |
| 09:16:33 |
13.7 |
15 |
15 |
集合竞价 |
| 09:16:51 |
13.7 |
15 |
15 |
集合竞价 |
| 09:17:09 |
11.11 |
251 |
251 |
集合竞价 |
| 09:17:27 |
13.7 |
15 |
15 |
集合竞价 |
| 09:17:36 |
12.34 |
231 |
231 |
集合竞价 |
| 09:18:03 |
13.13 |
171 |
171 |
集合竞价 |
| 09:18:12 |
13.13 |
181 |
181 |
集合竞价 |
| 09:18:21 |
13.7 |
15 |
15 |
集合竞价 |
| 09:18:30 |
11.1 |
394 |
394 |
集合竞价 |
| 09:18:48 |
11.1 |
357 |
357 |
集合竞价 |
| 09:18:57 |
11.1 |
415 |
415 |
集合竞价 |
| 09:19:06 |
13.7 |
15 |
15 |
集合竞价 |
| 09:19:33 |
13.88 |
15 |
15 |
集合竞价 |
| 09:20:03 |
13.89 |
15 |
15 |
集合竞价 |
| 09:20:12 |
13.88 |
15 |
15 |
集合竞价 |
| 09:21:24 |
13.88 |
16 |
16 |
集合竞价 |
| 09:21:33 |
13.88 |
16 |
16 |
集合竞价 |
| 09:22:36 |
13.88 |
17 |
17 |
集合竞价 |
| 09:23:30 |
13.76 |
21 |
21 |
集合竞价 |
| 09:23:39 |
13.76 |
34 |
34 |
集合竞价 |
| 09:23:48 |
13.76 |
40 |
40 |
集合竞价 |
| 09:23:57 |
13.76 |
47 |
47 |
集合竞价 |
| 09:24:06 |
13.76 |
53 |
53 |
集合竞价 |
| 09:24:15 |
13.76 |
53 |
53 |
集合竞价 |
| 09:24:33 |
13.76 |
64 |
64 |
集合竞价 |
| 09:24:42 |
13.76 |
70 |
70 |
集合竞价 |
| 09:25:00 |
13.87 |
78 |
78 |
集合竞价 |
| 09:25:03 |
13.85 |
80 |
158 |
卖出 |
| 09:30:03 |
13.96 |
487 |
645 |
买入 |
| 09:30:06 |
13.88 |
71 |
716 |
卖出 |
| 09:30:09 |
13.95 |
114 |
830 |
买入 |
| 09:30:12 |
13.88 |
65 |
895 |
卖出 |
| 09:30:18 |
13.98 |
11 |
906 |
买入 |
| 09:30:21 |
13.97 |
70 |
976 |
卖出 |
| 09:30:24 |
13.98 |
92 |
1068 |
买入 |
| 09:30:27 |
13.98 |
44 |
1112 |
买入 |
| 09:30:30 |
13.99 |
44 |
1156 |
买入 |
| 09:30:33 |
14.04 |
6 |
1162 |
买入 |
| 09:30:36 |
14.01 |
10 |
1172 |
卖出 |
| 09:30:39 |
13.97 |
99 |
1271 |
卖出 |
| 09:30:42 |
13.97 |
40 |
1311 |
卖出 |
| 09:30:48 |
14.04 |
12 |
1323 |
买入 |
| 09:30:51 |
14.01 |
4 |
1327 |
卖出 |
| 09:30:54 |
14.03 |
30 |
1357 |
买入 |
| 09:30:57 |
14 |
3 |
1360 |
卖出 |
| 09:31:00 |
13.98 |
83 |
1443 |
卖出 |
| 09:31:03 |
13.96 |
8 |
1451 |
卖出 |
| 09:31:06 |
14.01 |
20 |
1471 |
买入 |
| 09:31:09 |
14 |
18 |
1489 |
卖出 |
| 09:31:12 |
14 |
22 |
1511 |
卖出 |
| 09:31:15 |
14 |
114 |
1625 |
卖出 |
| 09:31:18 |
13.99 |
53 |
1678 |
卖出 |
| 09:31:21 |
14.01 |
15 |
1693 |
买入 |
| 09:31:24 |
14.01 |
22 |
1715 |
卖出 |
| 09:31:27 |
14.03 |
199 |
1914 |
买入 |
| 09:31:33 |
14.03 |
72 |
1986 |
买入 |
| 09:31:36 |
14.05 |
35 |
2021 |
买入 |
| 09:31:39 |
14.07 |
15 |
2036 |
买入 |
| 09:31:42 |
14.04 |
6 |
2042 |
卖出 |
| 09:31:45 |
14.08 |
86 |
2128 |
买入 |
| 09:31:48 |
14.08 |
16 |
2144 |
买入 |
| 09:31:51 |
14.05 |
42 |
2186 |
卖出 |
| 09:31:54 |
14.05 |
12 |
2198 |
卖出 |
| 09:31:57 |
14.04 |
59 |
2257 |
卖出 |
| 09:32:00 |
14.04 |
3 |
2260 |
卖出 |
| 09:32:03 |
14.02 |
85 |
2345 |
卖出 |
| 09:32:06 |
13.99 |
45 |
2390 |
卖出 |
| 09:32:15 |
14.01 |
1 |
2391 |
买入 |
| 09:32:21 |
14.01 |
2 |
2393 |
买入 |
| 09:32:27 |
14 |
5 |
2398 |
买入 |
| 09:32:30 |
13.99 |
200 |
2598 |
卖出 |
| 09:32:33 |
13.99 |
5 |
2603 |
卖出 |
| 09:32:39 |
13.99 |
116 |
2719 |
买入 |
| 09:32:42 |
13.99 |
169 |
2888 |
买入 |
| 09:32:45 |
14 |
1 |
2889 |
买入 |
| 09:32:48 |
13.99 |
22 |
2911 |
卖出 |
| 09:32:51 |
13.99 |
1 |
2912 |
买入 |
| 09:32:54 |
13.99 |
1 |
2913 |
买入 |
| 09:32:57 |
13.98 |
49 |
2962 |
卖出 |
| 09:33:00 |
13.99 |
1 |
2963 |
买入 |
| 09:33:03 |
13.98 |
6 |
2969 |
卖出 |
| 09:33:06 |
14 |
45 |
3014 |
买入 |
| 09:33:09 |
13.99 |
8 |
3022 |
卖出 |
| 09:33:12 |
14 |
10 |
3032 |
买入 |
| 09:33:15 |
13.99 |
1 |
3033 |
卖出 |
| 09:33:18 |
13.99 |
1 |
3034 |
买入 |
| 09:33:24 |
13.99 |
14 |
3048 |
买入 |
| 09:33:27 |
13.95 |
74 |
3122 |
卖出 |
| 09:33:30 |
13.95 |
10 |
3132 |
卖出 |
| 09:33:39 |
13.92 |
13 |
3145 |
卖出 |
| 09:33:42 |
13.95 |
20 |
3165 |
买入 |
| 09:33:45 |
13.95 |
3 |
3168 |
卖出 |
| 09:33:48 |
13.92 |
9 |
3177 |
卖出 |
| 09:33:51 |
13.94 |
1 |
3178 |
买入 |
| 09:33:54 |
13.93 |
5 |
3183 |
卖出 |
| 09:34:00 |
13.94 |
1 |
3184 |
卖出 |
| 09:34:06 |
13.95 |
10 |
3194 |
卖出 |
| 09:34:09 |
13.98 |
16 |
3210 |
买入 |
| 09:34:12 |
14 |
120 |
3330 |
买入 |
| 09:34:15 |
13.99 |
16 |
3346 |
卖出 |
| 09:34:18 |
14.02 |
4 |
3350 |
买入 |
| 09:34:21 |
14.02 |
16 |
3366 |
买入 |
| 09:34:24 |
14.02 |
6 |
3372 |
买入 |
| 09:34:30 |
14.01 |
55 |
3427 |
卖出 |
| 09:34:33 |
14.01 |
4 |
3431 |
买入 |
| 09:34:39 |
14.03 |
113 |
3544 |
买入 |
| 09:34:42 |
14.01 |
21 |
3565 |
卖出 |
| 09:34:45 |
14.03 |
4 |
3569 |
买入 |
| 09:34:48 |
14.02 |
15 |
3584 |
卖出 |
| 09:34:51 |
14.02 |
7 |
3591 |
卖出 |
| 09:34:54 |
14.01 |
13 |
3604 |
卖出 |
| 09:34:57 |
14.02 |
30 |
3634 |
买入 |
| 09:35:00 |
14 |
28 |
3662 |
卖出 |
| 09:35:03 |
14 |
4 |
3666 |
卖出 |
| 09:35:06 |
14.03 |
37 |
3703 |
买入 |
| 09:35:09 |
14.06 |
261 |
3964 |
买入 |
| 09:35:12 |
14.08 |
44 |
4008 |
买入 |
| 09:35:15 |
14.09 |
189 |
4197 |
买入 |
| 09:35:21 |
14.1 |
41 |
4238 |
买入 |
| 09:35:24 |
14.1 |
40 |
4278 |
买入 |
| 09:35:27 |
14.11 |
2 |
4280 |
买入 |
| 09:35:30 |
14.1 |
83 |
4363 |
卖出 |
| 09:35:33 |
14.11 |
5 |
4368 |
卖出 |
| 09:35:36 |
14.13 |
62 |
4430 |
买入 |
| 09:35:39 |
14.14 |
72 |
4502 |
买入 |
| 09:35:42 |
14.13 |
53 |
4555 |
卖出 |
| 09:35:45 |
14.15 |
28 |
4583 |
买入 |
| 09:35:48 |
14.13 |
105 |
4688 |
卖出 |
| 09:35:51 |
14.15 |
42 |
4730 |
买入 |
| 09:35:54 |
14.13 |
80 |
4810 |
卖出 |
| 09:35:57 |
14.15 |
19 |
4829 |
买入 |
| 09:36:00 |
14.14 |
103 |
4932 |
卖出 |
| 09:36:03 |
14.13 |
40 |
4972 |
卖出 |
| 09:36:06 |
14.13 |
4 |
4976 |
卖出 |
| 09:36:09 |
14.15 |
101 |
5077 |
买入 |
| 09:36:12 |
14.13 |
32 |
5109 |
卖出 |
| 09:36:15 |
14.13 |
67 |
5176 |
卖出 |
| 09:36:18 |
14.13 |
40 |
5216 |
买入 |
| 09:36:21 |
14.12 |
9 |
5225 |
卖出 |
| 09:36:24 |
14.12 |
1 |
5226 |
卖出 |
| 09:36:27 |
14.13 |
23 |
5249 |
买入 |
| 09:36:30 |
14.12 |
15 |
5264 |
卖出 |
| 09:36:33 |
14.12 |
5 |
5269 |
卖出 |
| 09:36:39 |
14.13 |
22 |
5291 |
买入 |
| 09:36:42 |
14.12 |
121 |
5412 |
卖出 |
| 09:36:45 |
14.11 |
271 |
5683 |
卖出 |
| 09:36:48 |
14.13 |
79 |
5762 |
买入 |
| 09:36:51 |
14.13 |
16 |
5778 |
卖出 |
| 09:36:54 |
14.14 |
182 |
5960 |
买入 |
| 09:37:00 |
14.13 |
4 |
5964 |
卖出 |
| 09:37:03 |
14.13 |
1 |
5965 |
买入 |
| 09:37:12 |
14.1 |
7 |
5972 |
卖出 |
| 09:37:15 |
14.11 |
219 |
6191 |
买入 |
| 09:37:21 |
14.1 |
250 |
6441 |
卖出 |
| 09:37:24 |
14.1 |
156 |
6597 |
买入 |
| 09:37:30 |
14.11 |
1 |
6598 |
卖出 |
| 09:37:48 |
14.12 |
22 |
6620 |
买入 |
| 09:37:57 |
14.1 |
2 |
6622 |
卖出 |
| 09:38:03 |
14.1 |
11 |
6633 |
卖出 |
| 09:38:06 |
14.1 |
1 |
6634 |
卖出 |
| 09:38:18 |
14.1 |
12 |
6646 |
买入 |
| 09:38:21 |
14.06 |
5 |
6651 |
卖出 |
| 09:38:24 |
14.1 |
9 |
6660 |
买入 |
| 09:38:27 |
14.09 |
98 |
6758 |
卖出 |
| 09:38:30 |
14.1 |
14 |
6772 |
买入 |
| 09:38:33 |
14.1 |
4 |
6776 |
卖出 |
| 09:38:36 |
14.1 |
11 |
6787 |
卖出 |
| 09:38:39 |
14.1 |
3 |
6790 |
卖出 |
| 09:38:42 |
14.1 |
116 |
6906 |
卖出 |
| 09:39:06 |
14.09 |
1 |
6907 |
买入 |
| 09:39:12 |
14.08 |
5 |
6912 |
买入 |
| 09:39:15 |
14.1 |
26 |
6938 |
买入 |
| 09:39:21 |
14.1 |
1 |
6939 |
卖出 |
| 09:39:24 |
14.12 |
38 |
6977 |
买入 |
| 09:39:27 |
14.11 |
69 |
7046 |
买入 |
| 09:39:33 |
14.1 |
21 |
7067 |
卖出 |
| 09:39:39 |
14.1 |
9 |
7076 |
买入 |
| 09:39:45 |
14.11 |
44 |
7120 |
买入 |
| 09:39:48 |
14.09 |
19 |
7139 |
卖出 |
| 09:39:51 |
14.09 |
25 |
7164 |
买入 |
| 09:40:00 |
14.08 |
6 |
7170 |
买入 |
| 09:40:03 |
14.08 |
36 |
7206 |
买入 |
| 09:40:06 |
14.08 |
69 |
7275 |
买入 |
| 09:40:09 |
14.1 |
71 |
7346 |
买入 |
| 09:40:12 |
14.09 |
27 |
7373 |
卖出 |
| 09:40:15 |
14.09 |
1 |
7374 |
卖出 |
| 09:40:18 |
14.09 |
39 |
7413 |
卖出 |
| 09:40:21 |
14.09 |
41 |
7454 |
卖出 |
| 09:40:24 |
14.1 |
18 |
7472 |
买入 |
| 09:40:27 |
14.1 |
72 |
7544 |
买入 |
| 09:40:30 |
14.09 |
1 |
7545 |
卖出 |
| 09:40:33 |
14.09 |
3 |
7548 |
卖出 |
| 09:40:36 |
14.1 |
10 |
7558 |
买入 |
| 09:40:39 |
14.1 |
403 |
7961 |
买入 |
| 09:40:48 |
14.09 |
3 |
7964 |
卖出 |
| 09:40:51 |
14.08 |
2 |
7966 |
卖出 |
| 09:40:54 |
14.08 |
8 |
7974 |
卖出 |
| 09:40:57 |
14.08 |
6 |
7980 |
卖出 |
| 09:41:03 |
14.08 |
9 |
7989 |
买入 |
| 09:41:06 |
14.08 |
8 |
7997 |
卖出 |
| 09:41:12 |
14.07 |
23 |
8020 |
卖出 |
| 09:41:15 |
14.06 |
8 |
8028 |
卖出 |
| 09:41:21 |
14.04 |
23 |
8051 |
卖出 |
| 09:41:24 |
14.04 |
10 |
8061 |
卖出 |
| 09:41:27 |
14.04 |
50 |
8111 |
卖出 |
| 09:41:30 |
14.05 |
43 |
8154 |
买入 |
| 09:41:33 |
14.05 |
60 |
8214 |
买入 |
| 09:41:36 |
14.06 |
42 |
8256 |
买入 |
| 09:41:42 |
14.07 |
26 |
8282 |
买入 |
| 09:41:54 |
14.06 |
2 |
8284 |
卖出 |
| 09:42:06 |
14.05 |
4 |
8288 |
买入 |
| 09:42:09 |
14.03 |
31 |
8319 |
卖出 |
| 09:42:12 |
14.01 |
22 |
8341 |
卖出 |
| 09:42:18 |
14.05 |
2 |
8343 |
买入 |
| 09:42:21 |
14.03 |
2 |
8345 |
卖出 |
| 09:42:24 |
14.03 |
46 |
8391 |
卖出 |
| 09:42:27 |
14.01 |
19 |
8410 |
卖出 |
| 09:42:30 |
14.02 |
11 |
8421 |
买入 |
| 09:42:36 |
14.02 |
34 |
8455 |
买入 |
| 09:42:39 |
14.02 |
7 |
8462 |
买入 |
| 09:42:42 |
14.05 |
15 |
8477 |
买入 |
| 09:42:45 |
14.03 |
83 |
8560 |
卖出 |
| 09:42:48 |
14.01 |
3 |
8563 |
卖出 |
| 09:42:51 |
14.03 |
7 |
8570 |
买入 |
| 09:42:57 |
14.03 |
5 |
8575 |
卖出 |
| 09:43:03 |
14.13 |
34 |
8609 |
买入 |
| 09:43:06 |
14.06 |
5 |
8614 |
卖出 |
| 09:43:12 |
14.05 |
22 |
8636 |
卖出 |
| 09:43:21 |
14.09 |
1 |
8637 |
买入 |
| 09:43:27 |
14.09 |
1 |
8638 |
买入 |
| 09:43:30 |
14.09 |
12 |
8650 |
买入 |
| 09:43:36 |
14.09 |
1 |
8651 |
卖出 |
| 09:43:45 |
14.12 |
18 |
8669 |
买入 |
| 09:43:51 |
14.1 |
3 |
8672 |
卖出 |
| 09:43:54 |
14.14 |
54 |
8726 |
买入 |
| 09:44:00 |
14.12 |
6 |
8732 |
卖出 |
| 09:44:06 |
14.12 |
7 |
8739 |
卖出 |
| 09:44:09 |
14.09 |
22 |
8761 |
卖出 |
| 09:44:12 |
14.12 |
5 |
8766 |
买入 |
| 09:44:15 |
14.12 |
2 |
8768 |
买入 |
| 09:44:21 |
14.1 |
4 |
8772 |
卖出 |
| 09:44:30 |
14.11 |
30 |
8802 |
卖出 |
| 09:44:33 |
14.11 |
13 |
8815 |
买入 |
| 09:44:36 |
14.11 |
1 |
8816 |
卖出 |
| 09:44:39 |
14.11 |
64 |
8880 |
卖出 |
| 09:44:42 |
14.1 |
18 |
8898 |
卖出 |
| 09:44:45 |
14.12 |
30 |
8928 |
买入 |
| 09:44:48 |
14.12 |
2 |
8930 |
买入 |
| 09:44:51 |
14.12 |
4 |
8934 |
买入 |
| 09:44:54 |
14.11 |
6 |
8940 |
卖出 |
| 09:44:57 |
14.1 |
22 |
8962 |
卖出 |
| 09:45:00 |
14.11 |
1 |
8963 |
买入 |
| 09:45:03 |
14.11 |
15 |
8978 |
卖出 |
| 09:45:06 |
14.09 |
107 |
9085 |
卖出 |
| 09:45:09 |
14.09 |
23 |
9108 |
卖出 |
| 09:45:12 |
14.11 |
45 |
9153 |
买入 |
| 09:45:18 |
14.11 |
6 |
9159 |
买入 |
| 09:45:21 |
14.12 |
4 |
9163 |
买入 |
| 09:45:24 |
14.11 |
4 |
9167 |
卖出 |
| 09:45:27 |
14.12 |
48 |
9215 |
买入 |
| 09:45:30 |
14.11 |
5 |
9220 |
卖出 |
| 09:45:33 |
14.12 |
13 |
9233 |
买入 |
| 09:45:36 |
14.12 |
1 |
9234 |
买入 |
| 09:45:48 |
14.12 |
36 |
9270 |
买入 |
| 09:45:51 |
14.12 |
5 |
9275 |
卖出 |
| 09:45:54 |
14.12 |
39 |
9314 |
卖出 |
| 09:46:00 |
14.1 |
70 |
9384 |
卖出 |
| 09:46:06 |
14.07 |
17 |
9401 |
卖出 |
| 09:46:09 |
14.07 |
26 |
9427 |
卖出 |
| 09:46:15 |
14.07 |
2 |
9429 |
卖出 |
| 09:46:36 |
14.1 |
4 |
9433 |
买入 |
| 09:46:39 |
14.11 |
9 |
9442 |
买入 |
| 09:46:45 |
14.12 |
73 |
9515 |
买入 |
| 09:46:51 |
14.12 |
5 |
9520 |
卖出 |
| 09:46:57 |
14.11 |
30 |
9550 |
卖出 |
| 09:47:03 |
14.1 |
20 |
9570 |
买入 |
| 09:47:06 |
14.1 |
1 |
9571 |
卖出 |
| 09:47:12 |
14.15 |
209 |
9780 |
买入 |
| 09:47:15 |
14.13 |
10 |
9790 |
卖出 |
| 09:47:24 |
14.15 |
2 |
9792 |
买入 |
| 09:47:27 |
14.13 |
20 |
9812 |
卖出 |
| 09:47:33 |
14.14 |
10 |
9822 |
卖出 |
| 09:47:39 |
14.15 |
17 |
9839 |
买入 |
| 09:47:45 |
14.13 |
2 |
9841 |
卖出 |
| 09:47:51 |
14.12 |
7 |
9848 |
卖出 |
| 09:47:54 |
14.13 |
5 |
9853 |
买入 |
| 09:47:57 |
14.1 |
3 |
9856 |
卖出 |
| 09:48:00 |
14.09 |
30 |
9886 |
卖出 |
| 09:48:03 |
14.1 |
35 |
9921 |
买入 |
| 09:48:09 |
14.07 |
11 |
9932 |
卖出 |
| 09:48:18 |
14.06 |
53 |
9985 |
卖出 |
| 09:48:24 |
14.06 |
1 |
9986 |
卖出 |
| 09:48:30 |
14.07 |
6 |
9992 |
买入 |
| 09:48:33 |
14.07 |
4 |
9996 |
买入 |
| 09:48:36 |
14.08 |
7 |
10003 |
买入 |
| 09:48:39 |
14.08 |
7 |
10010 |
买入 |
| 09:48:42 |
14.08 |
3 |
10013 |
买入 |
| 09:48:45 |
14.08 |
20 |
10033 |
卖出 |