久吾高科[300631]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.93 |
2 |
2 |
集合竞价 |
| 09:19:51 |
30.93 |
2 |
2 |
集合竞价 |
| 09:20:21 |
30.93 |
2 |
2 |
集合竞价 |
| 09:21:42 |
30.93 |
2 |
2 |
集合竞价 |
| 09:22:09 |
30.95 |
2 |
2 |
集合竞价 |
| 09:23:48 |
30.98 |
2 |
2 |
集合竞价 |
| 09:23:57 |
31.05 |
2 |
2 |
集合竞价 |
| 09:24:51 |
31.05 |
2 |
2 |
集合竞价 |
| 09:25:00 |
31.05 |
4 |
4 |
集合竞价 |
| 09:25:03 |
31.45 |
4 |
8 |
买入 |
| 09:30:03 |
31.3 |
29 |
37 |
卖出 |
| 09:30:06 |
31.25 |
10 |
47 |
卖出 |
| 09:30:09 |
31.3 |
60 |
107 |
买入 |
| 09:30:12 |
31.4 |
3 |
110 |
卖出 |
| 09:30:15 |
31.4 |
5 |
115 |
卖出 |
| 09:30:18 |
31.41 |
7 |
122 |
买入 |
| 09:30:21 |
31.46 |
8 |
130 |
买入 |
| 09:30:24 |
31.53 |
2 |
132 |
买入 |
| 09:30:27 |
31.46 |
25 |
157 |
卖出 |
| 09:30:30 |
31.4 |
16 |
173 |
卖出 |
| 09:30:33 |
31.54 |
10 |
183 |
买入 |
| 09:30:36 |
31.5 |
13 |
196 |
卖出 |
| 09:30:39 |
31.56 |
15 |
211 |
买入 |
| 09:30:42 |
31.56 |
1 |
212 |
卖出 |
| 09:30:45 |
31.59 |
3 |
215 |
买入 |
| 09:30:54 |
31.64 |
19 |
234 |
买入 |
| 09:30:57 |
31.91 |
4 |
238 |
买入 |
| 09:31:00 |
31.69 |
17 |
255 |
卖出 |
| 09:31:03 |
31.77 |
3 |
258 |
买入 |
| 09:31:06 |
31.82 |
12 |
270 |
买入 |
| 09:31:09 |
31.79 |
14 |
284 |
卖出 |
| 09:31:12 |
31.79 |
3 |
287 |
买入 |
| 09:31:18 |
31.82 |
6 |
293 |
买入 |
| 09:31:21 |
31.79 |
13 |
306 |
卖出 |
| 09:31:24 |
31.81 |
7 |
313 |
卖出 |
| 09:31:30 |
31.93 |
8 |
321 |
买入 |
| 09:31:33 |
31.93 |
12 |
333 |
卖出 |
| 09:31:36 |
31.95 |
3 |
336 |
买入 |
| 09:31:39 |
31.93 |
18 |
354 |
卖出 |
| 09:31:42 |
31.93 |
16 |
370 |
买入 |
| 09:31:48 |
31.99 |
2 |
372 |
买入 |
| 09:31:51 |
31.95 |
1 |
373 |
卖出 |
| 09:31:54 |
31.95 |
8 |
381 |
卖出 |
| 09:32:00 |
32 |
27 |
408 |
买入 |
| 09:32:03 |
32 |
3 |
411 |
买入 |
| 09:32:06 |
32 |
3 |
414 |
买入 |
| 09:32:09 |
32 |
7 |
421 |
买入 |
| 09:32:15 |
32.01 |
1 |
422 |
卖出 |
| 09:32:18 |
32.06 |
28 |
450 |
买入 |
| 09:32:21 |
32.01 |
28 |
478 |
卖出 |
| 09:32:24 |
32.03 |
4 |
482 |
买入 |
| 09:32:27 |
32.01 |
2 |
484 |
卖出 |
| 09:32:30 |
32.01 |
17 |
501 |
卖出 |
| 09:32:33 |
32.01 |
7 |
508 |
卖出 |
| 09:32:36 |
32.01 |
13 |
521 |
卖出 |
| 09:32:39 |
32.03 |
15 |
536 |
买入 |
| 09:32:45 |
32.03 |
3 |
539 |
卖出 |
| 09:32:51 |
32.03 |
47 |
586 |
卖出 |
| 09:32:54 |
32.03 |
2 |
588 |
买入 |
| 09:32:57 |
32.03 |
1 |
589 |
买入 |
| 09:33:00 |
32.03 |
5 |
594 |
买入 |
| 09:33:03 |
32 |
36 |
630 |
卖出 |
| 09:33:06 |
32.05 |
1 |
631 |
买入 |
| 09:33:09 |
32 |
114 |
745 |
卖出 |
| 09:33:12 |
31.88 |
62 |
807 |
卖出 |
| 09:33:15 |
31.98 |
90 |
897 |
买入 |
| 09:33:18 |
31.98 |
8 |
905 |
买入 |
| 09:33:24 |
32.02 |
8 |
913 |
买入 |
| 09:33:27 |
31.82 |
9 |
922 |
卖出 |
| 09:33:30 |
31.99 |
1 |
923 |
买入 |
| 09:33:36 |
31.88 |
33 |
956 |
卖出 |
| 09:33:45 |
31.89 |
3 |
959 |
买入 |
| 09:33:48 |
31.88 |
2 |
961 |
卖出 |
| 09:33:51 |
31.88 |
1 |
962 |
卖出 |
| 09:34:15 |
31.86 |
27 |
989 |
卖出 |
| 09:34:24 |
31.96 |
1 |
990 |
买入 |
| 09:34:42 |
31.95 |
9 |
999 |
买入 |
| 09:34:45 |
31.96 |
2 |
1001 |
买入 |
| 09:34:48 |
31.96 |
2 |
1003 |
卖出 |
| 09:34:54 |
31.96 |
2 |
1005 |
卖出 |
| 09:34:57 |
31.96 |
5 |
1010 |
卖出 |
| 09:35:00 |
31.95 |
9 |
1019 |
卖出 |
| 09:35:12 |
31.92 |
1 |
1020 |
卖出 |
| 09:35:27 |
31.95 |
30 |
1050 |
买入 |
| 09:35:30 |
31.91 |
14 |
1064 |
卖出 |
| 09:35:33 |
31.95 |
12 |
1076 |
买入 |
| 09:35:36 |
31.92 |
1 |
1077 |
卖出 |
| 09:35:48 |
31.95 |
1 |
1078 |
买入 |
| 09:35:51 |
31.88 |
9 |
1087 |
卖出 |
| 09:35:54 |
31.9 |
1 |
1088 |
买入 |
| 09:35:57 |
31.9 |
1 |
1089 |
卖出 |
| 09:36:03 |
31.88 |
4 |
1093 |
买入 |
| 09:36:06 |
31.95 |
7 |
1100 |
买入 |
| 09:36:09 |
31.82 |
15 |
1115 |
卖出 |
| 09:36:15 |
31.83 |
9 |
1124 |
卖出 |
| 09:36:30 |
31.83 |
1 |
1125 |
卖出 |
| 09:36:36 |
31.83 |
2 |
1127 |
买入 |
| 09:36:39 |
31.82 |
9 |
1136 |
卖出 |
| 09:36:45 |
31.82 |
16 |
1152 |
卖出 |
| 09:36:51 |
31.81 |
1 |
1153 |
卖出 |
| 09:36:54 |
31.82 |
9 |
1162 |
买入 |
| 09:36:57 |
31.83 |
21 |
1183 |
买入 |
| 09:37:03 |
31.92 |
19 |
1202 |
买入 |
| 09:37:06 |
31.82 |
7 |
1209 |
卖出 |
| 09:37:09 |
31.84 |
7 |
1216 |
卖出 |
| 09:37:12 |
31.92 |
3 |
1219 |
买入 |
| 09:37:27 |
31.92 |
1 |
1220 |
买入 |
| 09:38:00 |
31.91 |
2 |
1222 |
卖出 |
| 09:38:03 |
31.92 |
1 |
1223 |
买入 |
| 09:38:06 |
31.9 |
1 |
1224 |
卖出 |
| 09:38:09 |
31.95 |
60 |
1284 |
买入 |
| 09:38:12 |
31.95 |
10 |
1294 |
买入 |
| 09:38:15 |
31.92 |
41 |
1335 |
卖出 |
| 09:38:18 |
31.95 |
3 |
1338 |
买入 |
| 09:38:27 |
31.95 |
1 |
1339 |
卖出 |
| 09:38:30 |
31.86 |
8 |
1347 |
卖出 |
| 09:38:45 |
31.88 |
24 |
1371 |
卖出 |
| 09:38:57 |
31.88 |
11 |
1382 |
卖出 |
| 09:39:06 |
31.95 |
31 |
1413 |
买入 |
| 09:39:09 |
31.95 |
1 |
1414 |
买入 |
| 09:39:12 |
31.95 |
5 |
1419 |
买入 |
| 09:39:15 |
31.95 |
9 |
1428 |
买入 |
| 09:39:18 |
31.95 |
7 |
1435 |
买入 |
| 09:39:21 |
31.94 |
7 |
1442 |
卖出 |
| 09:39:24 |
31.95 |
9 |
1451 |
买入 |
| 09:39:27 |
31.95 |
2 |
1453 |
买入 |
| 09:39:30 |
31.96 |
6 |
1459 |
买入 |
| 09:39:33 |
31.96 |
29 |
1488 |
买入 |
| 09:39:36 |
31.95 |
2 |
1490 |
卖出 |
| 09:40:00 |
31.95 |
1 |
1491 |
买入 |
| 09:40:03 |
31.95 |
6 |
1497 |
买入 |
| 09:40:09 |
31.95 |
2 |
1499 |
卖出 |
| 09:40:12 |
31.95 |
2 |
1501 |
卖出 |
| 09:40:15 |
31.96 |
52 |
1553 |
买入 |
| 09:40:18 |
31.91 |
9 |
1562 |
卖出 |
| 09:40:33 |
31.94 |
1 |
1563 |
买入 |
| 09:40:36 |
31.95 |
19 |
1582 |
买入 |
| 09:40:42 |
31.94 |
1 |
1583 |
买入 |
| 09:40:48 |
31.89 |
10 |
1593 |
卖出 |
| 09:40:51 |
31.89 |
9 |
1602 |
卖出 |
| 09:41:06 |
31.88 |
44 |
1646 |
卖出 |
| 09:41:09 |
31.88 |
69 |
1715 |
卖出 |
| 09:41:21 |
31.8 |
25 |
1740 |
卖出 |
| 09:41:24 |
31.84 |
2 |
1742 |
买入 |
| 09:41:27 |
31.77 |
41 |
1783 |
卖出 |
| 09:41:39 |
31.77 |
1 |
1784 |
买入 |
| 09:41:45 |
31.69 |
9 |
1793 |
卖出 |
| 09:41:57 |
31.76 |
1 |
1794 |
买入 |
| 09:42:00 |
31.7 |
9 |
1803 |
卖出 |
| 09:42:03 |
31.71 |
15 |
1818 |
卖出 |
| 09:42:06 |
31.78 |
1 |
1819 |
买入 |
| 09:42:09 |
31.78 |
2 |
1821 |
买入 |
| 09:42:18 |
31.8 |
2 |
1823 |
买入 |
| 09:42:21 |
31.8 |
48 |
1871 |
买入 |
| 09:42:27 |
31.86 |
13 |
1884 |
买入 |
| 09:42:30 |
31.8 |
2 |
1886 |
卖出 |
| 09:42:33 |
31.79 |
8 |
1894 |
卖出 |
| 09:42:39 |
31.78 |
14 |
1908 |
卖出 |
| 09:42:54 |
31.78 |
1 |
1909 |
卖出 |
| 09:42:57 |
31.78 |
1 |
1910 |
卖出 |
| 09:43:00 |
31.78 |
12 |
1922 |
卖出 |
| 09:43:03 |
31.78 |
4 |
1926 |
卖出 |
| 09:43:06 |
31.8 |
2 |
1928 |
买入 |
| 09:43:09 |
31.8 |
1 |
1929 |
卖出 |
| 09:43:18 |
31.78 |
9 |
1938 |
卖出 |
| 09:43:27 |
31.8 |
1 |
1939 |
卖出 |
| 09:43:36 |
31.8 |
2 |
1941 |
买入 |
| 09:43:45 |
31.8 |
1 |
1942 |
卖出 |
| 09:44:00 |
31.75 |
14 |
1956 |
卖出 |
| 09:44:03 |
31.79 |
4 |
1960 |
买入 |
| 09:44:06 |
31.75 |
2 |
1962 |
卖出 |
| 09:44:12 |
31.75 |
2 |
1964 |
买入 |
| 09:44:15 |
31.72 |
1 |
1965 |
卖出 |
| 09:44:24 |
31.7 |
7 |
1972 |
卖出 |
| 09:44:33 |
31.7 |
10 |
1982 |
卖出 |
| 09:44:36 |
31.7 |
31 |
2013 |
卖出 |
| 09:44:42 |
31.69 |
6 |
2019 |
卖出 |
| 09:44:54 |
31.66 |
3 |
2022 |
卖出 |
| 09:44:57 |
31.66 |
1 |
2023 |
卖出 |
| 09:45:03 |
31.68 |
1 |
2024 |
买入 |
| 09:45:06 |
31.65 |
9 |
2033 |
卖出 |
| 09:45:15 |
31.64 |
57 |
2090 |
卖出 |
| 09:45:18 |
31.62 |
22 |
2112 |
买入 |
| 09:45:21 |
31.62 |
15 |
2127 |
买入 |
| 09:45:24 |
31.62 |
4 |
2131 |
买入 |
| 09:45:27 |
31.63 |
4 |
2135 |
买入 |
| 09:45:30 |
31.64 |
1 |
2136 |
买入 |
| 09:45:36 |
31.65 |
1 |
2137 |
买入 |
| 09:45:39 |
31.65 |
1 |
2138 |
卖出 |
| 09:45:42 |
31.66 |
3 |
2141 |
买入 |
| 09:45:54 |
31.65 |
15 |
2156 |
卖出 |
| 09:45:57 |
31.65 |
4 |
2160 |
卖出 |
| 09:46:00 |
31.65 |
1 |
2161 |
卖出 |
| 09:46:03 |
31.65 |
2 |
2163 |
卖出 |
| 09:46:06 |
31.65 |
3 |
2166 |
卖出 |
| 09:46:09 |
31.6 |
10 |
2176 |
卖出 |
| 09:46:24 |
31.64 |
2 |
2178 |
买入 |
| 09:46:27 |
31.64 |
12 |
2190 |
卖出 |
| 09:46:51 |
31.57 |
1 |
2191 |
卖出 |
| 09:46:57 |
31.61 |
1 |
2192 |
买入 |
| 09:47:03 |
31.52 |
5 |
2197 |
卖出 |
| 09:47:18 |
31.59 |
22 |
2219 |
买入 |
| 09:47:24 |
31.54 |
39 |
2258 |
卖出 |
| 09:47:30 |
31.56 |
10 |
2268 |
买入 |
| 09:47:48 |
31.56 |
1 |
2269 |
买入 |
| 09:47:51 |
31.56 |
1 |
2270 |
买入 |
| 09:48:06 |
31.56 |
1 |
2271 |
买入 |
| 09:48:09 |
31.54 |
2 |
2273 |
卖出 |
| 09:48:15 |
31.54 |
2 |
2275 |
买入 |
| 09:48:30 |
31.54 |
17 |
2292 |
买入 |
| 09:48:33 |
31.53 |
8 |
2300 |
卖出 |
| 09:48:39 |
31.53 |
3 |
2303 |
买入 |
| 09:48:42 |
31.56 |
19 |
2322 |
买入 |
| 09:48:45 |
31.56 |
2 |
2324 |
买入 |
| 09:48:48 |
31.56 |
2 |
2326 |
买入 |
| 09:48:51 |
31.56 |
22 |
2348 |
买入 |
| 09:49:15 |
31.59 |
2 |
2350 |
卖出 |
| 09:49:27 |
31.59 |
1 |
2351 |
买入 |
| 09:49:30 |
31.59 |
2 |
2353 |
买入 |
| 09:49:42 |
31.64 |
1 |
2354 |
买入 |
| 09:49:48 |
31.58 |
19 |
2373 |
卖出 |
| 09:49:54 |
31.61 |
1 |
2374 |
买入 |
| 09:49:57 |
31.58 |
19 |
2393 |
卖出 |
| 09:50:00 |
31.59 |
19 |
2412 |
买入 |
| 09:50:06 |
31.57 |
28 |
2440 |
卖出 |
| 09:50:09 |
31.6 |
1 |
2441 |
买入 |
| 09:50:18 |
31.58 |
1 |
2442 |
卖出 |
| 09:50:24 |
31.56 |
4 |
2446 |
买入 |
| 09:50:33 |
31.56 |
1 |
2447 |
买入 |
| 09:50:39 |
31.58 |
5 |
2452 |
买入 |
| 09:50:45 |
31.56 |
22 |
2474 |
卖出 |
| 09:50:48 |
31.56 |
7 |
2481 |
买入 |
| 09:50:51 |
31.56 |
1 |
2482 |
买入 |
| 09:50:57 |
31.54 |
10 |
2492 |
卖出 |
| 09:51:00 |
31.6 |
5 |
2497 |
买入 |
| 09:51:09 |
31.53 |
9 |
2506 |
卖出 |
| 09:51:15 |
31.54 |
2 |
2508 |
买入 |
| 09:51:18 |
31.52 |
41 |
2549 |
卖出 |
| 09:51:24 |
31.5 |
8 |
2557 |
卖出 |
| 09:51:27 |
31.53 |
3 |
2560 |
买入 |
| 09:51:30 |
31.5 |
1 |
2561 |
卖出 |
| 09:51:33 |
31.5 |
2 |
2563 |
买入 |
| 09:51:36 |
31.5 |
2 |
2565 |
卖出 |
| 09:51:51 |
31.5 |
1 |
2566 |
卖出 |
| 09:51:54 |
31.5 |
1 |
2567 |
买入 |
| 09:52:18 |
31.49 |
10 |
2577 |
卖出 |
| 09:52:21 |
31.5 |
1 |
2578 |
买入 |
| 09:52:24 |
31.5 |
2 |
2580 |
买入 |
| 09:52:30 |
31.53 |
14 |
2594 |
买入 |
| 09:52:45 |
31.48 |
24 |
2618 |
卖出 |
| 09:53:18 |
31.53 |
1 |
2619 |
买入 |
| 09:53:36 |
31.49 |
2 |
2621 |
卖出 |
| 09:53:39 |
31.49 |
6 |
2627 |
买入 |
| 09:53:42 |
31.49 |
4 |
2631 |
买入 |
| 09:53:45 |
31.48 |
2 |
2633 |
卖出 |
| 09:53:48 |
31.48 |
2 |
2635 |
卖出 |
| 09:54:03 |
31.47 |
6 |
2641 |
卖出 |
| 09:54:09 |
31.47 |
1 |
2642 |
卖出 |
| 09:54:51 |
31.47 |
6 |
2648 |
买入 |
| 09:54:57 |
31.47 |
1 |
2649 |
卖出 |
| 09:55:06 |
31.48 |
1 |
2650 |
买入 |
| 09:55:18 |
31.47 |
8 |
2658 |
卖出 |
| 09:55:21 |
31.46 |
1 |
2659 |
卖出 |
| 09:55:24 |
31.47 |
1 |
2660 |
买入 |
| 09:55:27 |
31.46 |
5 |
2665 |
卖出 |
| 09:55:30 |
31.49 |
4 |
2669 |
买入 |
| 09:55:33 |
31.48 |
1 |
2670 |
卖出 |
| 09:55:42 |
31.46 |
4 |
2674 |
卖出 |
| 09:55:54 |
31.46 |
8 |
2682 |
卖出 |
| 09:56:03 |
31.49 |
10 |
2692 |
买入 |
| 09:56:09 |
31.46 |
3 |
2695 |
卖出 |
| 09:56:12 |
31.46 |
2 |
2697 |
卖出 |
| 09:56:15 |
31.46 |
2 |
2699 |
卖出 |
| 09:56:21 |
31.49 |
3 |
2702 |
买入 |
| 09:56:39 |
31.49 |
3 |
2705 |
买入 |
| 09:56:42 |
31.49 |
1 |
2706 |
买入 |
| 09:56:45 |
31.49 |
22 |
2728 |
买入 |
| 09:56:48 |
31.49 |
260 |
2988 |
买入 |
| 09:56:54 |
31.53 |
2 |
2990 |
买入 |
| 09:57:03 |
31.53 |
8 |
2998 |
买入 |
| 09:57:12 |
31.53 |
2 |
3000 |
买入 |
| 09:57:21 |
31.54 |
1 |
3001 |
买入 |
| 09:57:27 |
31.54 |
6 |
3007 |
卖出 |
| 09:57:30 |
31.54 |
2 |
3009 |
卖出 |
| 09:57:42 |
31.53 |
20 |
3029 |
卖出 |
| 09:57:45 |
31.53 |
2 |
3031 |
卖出 |
| 09:57:54 |
31.53 |
1 |
3032 |
买入 |
| 09:57:57 |
31.53 |
3 |
3035 |
卖出 |
| 09:58:00 |
31.52 |
8 |
3043 |
卖出 |
| 09:58:18 |
31.52 |
1 |
3044 |
买入 |
| 09:58:36 |
31.49 |
2 |
3046 |
卖出 |
| 09:58:42 |
31.49 |
15 |
3061 |
卖出 |
| 09:58:57 |
31.48 |
1 |
3062 |
买入 |
| 09:59:00 |
31.52 |
5 |
3067 |
买入 |
| 09:59:12 |
31.49 |
4 |
3071 |
卖出 |
| 09:59:21 |
31.52 |
13 |
3084 |
买入 |
| 09:59:24 |
31.48 |
1 |
3085 |
卖出 |
| 09:59:27 |
31.48 |
1 |
3086 |
买入 |
| 09:59:30 |
31.48 |
5 |
3091 |
买入 |
| 09:59:33 |
31.55 |
5 |
3096 |
买入 |