上海瀚讯[300762]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:33 |
12.02 |
98 |
98 |
集合竞价 |
| 09:17:00 |
12.29 |
0 |
0 |
集合竞价 |
| 09:23:30 |
12.27 |
110 |
110 |
集合竞价 |
| 09:23:39 |
12.27 |
124 |
124 |
集合竞价 |
| 09:23:48 |
12.48 |
336 |
336 |
集合竞价 |
| 09:23:57 |
12.48 |
358 |
358 |
集合竞价 |
| 09:24:06 |
12.48 |
378 |
378 |
集合竞价 |
| 09:24:15 |
12.48 |
417 |
417 |
集合竞价 |
| 09:24:24 |
12.48 |
425 |
425 |
集合竞价 |
| 09:24:33 |
12.48 |
451 |
451 |
集合竞价 |
| 09:24:42 |
12.49 |
500 |
500 |
集合竞价 |
| 09:24:51 |
12.48 |
610 |
610 |
集合竞价 |
| 09:25:00 |
12.48 |
1117 |
1117 |
集合竞价 |
| 09:25:03 |
12.36 |
1117 |
2234 |
买入 |
| 09:30:03 |
12.27 |
449 |
2683 |
卖出 |
| 09:30:06 |
12.27 |
541 |
3224 |
卖出 |
| 09:30:09 |
12.26 |
141 |
3365 |
卖出 |
| 09:30:12 |
12.27 |
62 |
3427 |
买入 |
| 09:30:15 |
12.2 |
20 |
3447 |
卖出 |
| 09:30:18 |
12.24 |
269 |
3716 |
买入 |
| 09:30:21 |
12.27 |
47 |
3763 |
买入 |
| 09:30:24 |
12.29 |
52 |
3815 |
买入 |
| 09:30:27 |
12.3 |
236 |
4051 |
买入 |
| 09:30:30 |
12.32 |
33 |
4084 |
买入 |
| 09:30:33 |
12.31 |
13 |
4097 |
卖出 |
| 09:30:36 |
12.34 |
98 |
4195 |
买入 |
| 09:30:39 |
12.32 |
106 |
4301 |
卖出 |
| 09:30:42 |
12.32 |
298 |
4599 |
买入 |
| 09:30:45 |
12.36 |
113 |
4712 |
买入 |
| 09:30:48 |
12.34 |
129 |
4841 |
卖出 |
| 09:30:51 |
12.36 |
55 |
4896 |
买入 |
| 09:30:54 |
12.35 |
40 |
4936 |
卖出 |
| 09:30:57 |
12.35 |
146 |
5082 |
卖出 |
| 09:31:00 |
12.34 |
23 |
5105 |
卖出 |
| 09:31:03 |
12.34 |
618 |
5723 |
卖出 |
| 09:31:06 |
12.3 |
178 |
5901 |
卖出 |
| 09:31:09 |
12.32 |
76 |
5977 |
买入 |
| 09:31:12 |
12.32 |
225 |
6202 |
买入 |
| 09:31:15 |
12.37 |
412 |
6614 |
买入 |
| 09:31:18 |
12.36 |
41 |
6655 |
卖出 |
| 09:31:21 |
12.33 |
152 |
6807 |
卖出 |
| 09:31:24 |
12.32 |
45 |
6852 |
卖出 |
| 09:31:27 |
12.32 |
13 |
6865 |
买入 |
| 09:31:30 |
12.31 |
55 |
6920 |
卖出 |
| 09:31:33 |
12.32 |
24 |
6944 |
买入 |
| 09:31:39 |
12.33 |
3 |
6947 |
买入 |
| 09:31:42 |
12.33 |
39 |
6986 |
买入 |
| 09:31:45 |
12.36 |
37 |
7023 |
买入 |
| 09:31:48 |
12.38 |
58 |
7081 |
买入 |
| 09:31:51 |
12.39 |
113 |
7194 |
买入 |
| 09:31:54 |
12.4 |
43 |
7237 |
买入 |
| 09:31:57 |
12.38 |
128 |
7365 |
卖出 |
| 09:32:00 |
12.42 |
79 |
7444 |
买入 |
| 09:32:03 |
12.43 |
46 |
7490 |
买入 |
| 09:32:06 |
12.45 |
55 |
7545 |
买入 |
| 09:32:09 |
12.43 |
19 |
7564 |
卖出 |
| 09:32:15 |
12.45 |
110 |
7674 |
买入 |
| 09:32:18 |
12.44 |
40 |
7714 |
卖出 |
| 09:32:21 |
12.43 |
459 |
8173 |
卖出 |
| 09:32:24 |
12.44 |
7 |
8180 |
卖出 |
| 09:32:27 |
12.45 |
49 |
8229 |
买入 |
| 09:32:30 |
12.45 |
89 |
8318 |
卖出 |
| 09:32:33 |
12.45 |
34 |
8352 |
卖出 |
| 09:32:36 |
12.45 |
12 |
8364 |
卖出 |
| 09:32:39 |
12.46 |
5 |
8369 |
买入 |
| 09:32:42 |
12.44 |
65 |
8434 |
卖出 |
| 09:32:45 |
12.45 |
96 |
8530 |
买入 |
| 09:32:48 |
12.45 |
67 |
8597 |
买入 |
| 09:32:51 |
12.45 |
31 |
8628 |
卖出 |
| 09:32:54 |
12.45 |
25 |
8653 |
卖出 |
| 09:32:57 |
12.45 |
58 |
8711 |
卖出 |
| 09:33:00 |
12.44 |
103 |
8814 |
卖出 |
| 09:33:03 |
12.45 |
60 |
8874 |
买入 |
| 09:33:06 |
12.47 |
150 |
9024 |
买入 |
| 09:33:09 |
12.48 |
471 |
9495 |
买入 |
| 09:33:12 |
12.48 |
56 |
9551 |
买入 |
| 09:33:15 |
12.48 |
31 |
9582 |
买入 |
| 09:33:18 |
12.48 |
13 |
9595 |
卖出 |
| 09:33:21 |
12.49 |
5 |
9600 |
买入 |
| 09:33:24 |
12.49 |
7 |
9607 |
买入 |
| 09:33:27 |
12.46 |
191 |
9798 |
卖出 |
| 09:33:30 |
12.45 |
124 |
9922 |
卖出 |
| 09:33:33 |
12.42 |
370 |
10292 |
卖出 |
| 09:33:36 |
12.43 |
40 |
10332 |
买入 |
| 09:33:39 |
12.42 |
3 |
10335 |
卖出 |
| 09:33:45 |
12.43 |
1 |
10336 |
买入 |
| 09:33:48 |
12.43 |
81 |
10417 |
买入 |
| 09:33:51 |
12.45 |
34 |
10451 |
买入 |
| 09:33:54 |
12.46 |
10 |
10461 |
买入 |
| 09:33:57 |
12.43 |
24 |
10485 |
卖出 |
| 09:34:00 |
12.43 |
36 |
10521 |
卖出 |
| 09:34:03 |
12.46 |
2 |
10523 |
买入 |
| 09:34:06 |
12.46 |
7 |
10530 |
买入 |
| 09:34:09 |
12.45 |
48 |
10578 |
卖出 |
| 09:34:12 |
12.48 |
45 |
10623 |
买入 |
| 09:34:15 |
12.46 |
12 |
10635 |
卖出 |
| 09:34:18 |
12.47 |
22 |
10657 |
买入 |
| 09:34:21 |
12.46 |
12 |
10669 |
卖出 |
| 09:34:24 |
12.45 |
3 |
10672 |
卖出 |
| 09:34:27 |
12.45 |
17 |
10689 |
卖出 |
| 09:34:30 |
12.46 |
24 |
10713 |
买入 |
| 09:34:33 |
12.47 |
5 |
10718 |
买入 |
| 09:34:39 |
12.47 |
2 |
10720 |
买入 |
| 09:34:42 |
12.45 |
59 |
10779 |
卖出 |
| 09:34:45 |
12.46 |
5 |
10784 |
卖出 |
| 09:34:48 |
12.46 |
1 |
10785 |
买入 |
| 09:34:51 |
12.45 |
47 |
10832 |
卖出 |
| 09:34:54 |
12.45 |
73 |
10905 |
买入 |
| 09:34:57 |
12.45 |
245 |
11150 |
买入 |
| 09:35:00 |
12.46 |
271 |
11421 |
买入 |
| 09:35:03 |
12.46 |
35 |
11456 |
卖出 |
| 09:35:06 |
12.47 |
47 |
11503 |
买入 |
| 09:35:09 |
12.45 |
11 |
11514 |
卖出 |
| 09:35:12 |
12.46 |
14 |
11528 |
买入 |
| 09:35:15 |
12.46 |
73 |
11601 |
买入 |
| 09:35:18 |
12.49 |
592 |
12193 |
买入 |
| 09:35:21 |
12.48 |
20 |
12213 |
卖出 |
| 09:35:24 |
12.49 |
58 |
12271 |
买入 |
| 09:35:27 |
12.49 |
127 |
12398 |
买入 |
| 09:35:30 |
12.52 |
274 |
12672 |
买入 |
| 09:35:33 |
12.51 |
31 |
12703 |
卖出 |
| 09:35:36 |
12.51 |
112 |
12815 |
卖出 |
| 09:35:39 |
12.51 |
7 |
12822 |
买入 |
| 09:35:42 |
12.52 |
57 |
12879 |
买入 |
| 09:35:45 |
12.52 |
13 |
12892 |
卖出 |
| 09:35:48 |
12.51 |
29 |
12921 |
卖出 |
| 09:35:51 |
12.51 |
29 |
12950 |
买入 |
| 09:35:54 |
12.5 |
41 |
12991 |
卖出 |
| 09:35:57 |
12.52 |
142 |
13133 |
买入 |
| 09:36:00 |
12.51 |
5 |
13138 |
卖出 |
| 09:36:03 |
12.52 |
45 |
13183 |
买入 |
| 09:36:06 |
12.5 |
99 |
13282 |
卖出 |
| 09:36:09 |
12.52 |
409 |
13691 |
买入 |
| 09:36:12 |
12.54 |
450 |
14141 |
买入 |
| 09:36:15 |
12.54 |
75 |
14216 |
买入 |
| 09:36:18 |
12.55 |
106 |
14322 |
买入 |
| 09:36:21 |
12.53 |
15 |
14337 |
卖出 |
| 09:36:24 |
12.54 |
26 |
14363 |
买入 |
| 09:36:27 |
12.54 |
35 |
14398 |
卖出 |
| 09:36:30 |
12.55 |
100 |
14498 |
买入 |
| 09:36:33 |
12.55 |
47 |
14545 |
买入 |
| 09:36:36 |
12.53 |
323 |
14868 |
卖出 |
| 09:36:39 |
12.55 |
299 |
15167 |
买入 |
| 09:36:42 |
12.55 |
67 |
15234 |
卖出 |
| 09:36:45 |
12.58 |
643 |
15877 |
买入 |
| 09:36:48 |
12.57 |
190 |
16067 |
卖出 |
| 09:36:51 |
12.56 |
11 |
16078 |
卖出 |
| 09:36:54 |
12.6 |
185 |
16263 |
买入 |
| 09:36:57 |
12.6 |
11 |
16274 |
买入 |
| 09:37:00 |
12.62 |
100 |
16374 |
买入 |
| 09:37:03 |
12.63 |
29 |
16403 |
买入 |
| 09:37:06 |
12.63 |
7 |
16410 |
买入 |
| 09:37:09 |
12.62 |
4 |
16414 |
卖出 |
| 09:37:12 |
12.59 |
53 |
16467 |
卖出 |
| 09:37:15 |
12.56 |
126 |
16593 |
卖出 |
| 09:37:18 |
12.55 |
252 |
16845 |
卖出 |
| 09:37:21 |
12.6 |
390 |
17235 |
买入 |
| 09:37:24 |
12.58 |
64 |
17299 |
卖出 |
| 09:37:27 |
12.6 |
2 |
17301 |
买入 |
| 09:37:30 |
12.59 |
16 |
17317 |
卖出 |
| 09:37:33 |
12.59 |
8 |
17325 |
卖出 |
| 09:37:36 |
12.6 |
55 |
17380 |
买入 |
| 09:37:39 |
12.59 |
8 |
17388 |
卖出 |
| 09:37:42 |
12.59 |
4 |
17392 |
买入 |
| 09:37:45 |
12.58 |
128 |
17520 |
卖出 |
| 09:37:48 |
12.59 |
99 |
17619 |
买入 |
| 09:37:51 |
12.58 |
41 |
17660 |
卖出 |
| 09:37:54 |
12.59 |
8 |
17668 |
买入 |
| 09:37:57 |
12.58 |
62 |
17730 |
卖出 |
| 09:38:00 |
12.57 |
4 |
17734 |
卖出 |
| 09:38:03 |
12.58 |
13 |
17747 |
买入 |
| 09:38:06 |
12.58 |
46 |
17793 |
买入 |
| 09:38:09 |
12.58 |
26 |
17819 |
买入 |
| 09:38:12 |
12.58 |
27 |
17846 |
买入 |
| 09:38:15 |
12.58 |
198 |
18044 |
买入 |
| 09:38:18 |
12.58 |
35 |
18079 |
卖出 |
| 09:38:21 |
12.58 |
31 |
18110 |
卖出 |
| 09:38:24 |
12.58 |
6 |
18116 |
卖出 |
| 09:38:27 |
12.59 |
79 |
18195 |
买入 |
| 09:38:30 |
12.59 |
9 |
18204 |
买入 |
| 09:38:33 |
12.59 |
117 |
18321 |
买入 |
| 09:38:36 |
12.59 |
127 |
18448 |
买入 |
| 09:38:39 |
12.58 |
29 |
18477 |
卖出 |
| 09:38:42 |
12.59 |
1 |
18478 |
买入 |
| 09:38:45 |
12.58 |
281 |
18759 |
卖出 |
| 09:38:48 |
12.58 |
6 |
18765 |
买入 |
| 09:38:51 |
12.57 |
2 |
18767 |
卖出 |
| 09:38:54 |
12.57 |
15 |
18782 |
卖出 |
| 09:38:57 |
12.59 |
104 |
18886 |
买入 |
| 09:39:00 |
12.57 |
7 |
18893 |
卖出 |
| 09:39:03 |
12.58 |
116 |
19009 |
买入 |
| 09:39:06 |
12.58 |
4 |
19013 |
买入 |
| 09:39:09 |
12.58 |
14 |
19027 |
买入 |
| 09:39:12 |
12.56 |
81 |
19108 |
卖出 |
| 09:39:15 |
12.57 |
132 |
19240 |
买入 |
| 09:39:18 |
12.58 |
271 |
19511 |
买入 |
| 09:39:21 |
12.58 |
284 |
19795 |
买入 |
| 09:39:24 |
12.6 |
173 |
19968 |
买入 |
| 09:39:27 |
12.58 |
25 |
19993 |
卖出 |
| 09:39:30 |
12.59 |
121 |
20114 |
买入 |
| 09:39:33 |
12.59 |
56 |
20170 |
买入 |
| 09:39:36 |
12.56 |
34 |
20204 |
卖出 |
| 09:39:39 |
12.59 |
126 |
20330 |
买入 |
| 09:39:42 |
12.59 |
2 |
20332 |
买入 |
| 09:39:45 |
12.56 |
43 |
20375 |
买入 |
| 09:39:48 |
12.56 |
11 |
20386 |
买入 |
| 09:39:51 |
12.58 |
26 |
20412 |
买入 |
| 09:39:54 |
12.56 |
24 |
20436 |
卖出 |
| 09:39:57 |
12.56 |
9 |
20445 |
卖出 |
| 09:40:00 |
12.56 |
13 |
20458 |
卖出 |
| 09:40:06 |
12.56 |
43 |
20501 |
买入 |
| 09:40:09 |
12.56 |
59 |
20560 |
买入 |
| 09:40:12 |
12.57 |
6 |
20566 |
买入 |
| 09:40:15 |
12.55 |
119 |
20685 |
卖出 |
| 09:40:18 |
12.57 |
29 |
20714 |
买入 |
| 09:40:21 |
12.57 |
56 |
20770 |
买入 |
| 09:40:24 |
12.56 |
24 |
20794 |
卖出 |
| 09:40:27 |
12.56 |
53 |
20847 |
卖出 |
| 09:40:30 |
12.56 |
16 |
20863 |
卖出 |
| 09:40:33 |
12.56 |
80 |
20943 |
卖出 |
| 09:40:36 |
12.56 |
27 |
20970 |
买入 |
| 09:40:39 |
12.55 |
11 |
20981 |
卖出 |
| 09:40:42 |
12.56 |
143 |
21124 |
买入 |
| 09:40:45 |
12.56 |
64 |
21188 |
买入 |
| 09:40:48 |
12.57 |
54 |
21242 |
买入 |
| 09:40:51 |
12.57 |
714 |
21956 |
买入 |
| 09:40:54 |
12.55 |
34 |
21990 |
卖出 |
| 09:40:57 |
12.55 |
5 |
21995 |
买入 |
| 09:41:00 |
12.55 |
1 |
21996 |
买入 |
| 09:41:03 |
12.53 |
37 |
22033 |
卖出 |
| 09:41:06 |
12.52 |
26 |
22059 |
卖出 |
| 09:41:09 |
12.53 |
46 |
22105 |
买入 |
| 09:41:12 |
12.52 |
6 |
22111 |
卖出 |
| 09:41:15 |
12.51 |
29 |
22140 |
卖出 |
| 09:41:18 |
12.49 |
112 |
22252 |
卖出 |
| 09:41:21 |
12.5 |
13 |
22265 |
买入 |
| 09:41:24 |
12.52 |
55 |
22320 |
买入 |
| 09:41:27 |
12.52 |
7 |
22327 |
买入 |
| 09:41:30 |
12.51 |
11 |
22338 |
卖出 |
| 09:41:33 |
12.51 |
15 |
22353 |
卖出 |
| 09:41:36 |
12.51 |
20 |
22373 |
卖出 |
| 09:41:39 |
12.51 |
18 |
22391 |
买入 |
| 09:41:42 |
12.5 |
26 |
22417 |
卖出 |
| 09:41:45 |
12.5 |
16 |
22433 |
买入 |
| 09:41:48 |
12.5 |
4 |
22437 |
买入 |
| 09:41:51 |
12.49 |
12 |
22449 |
卖出 |
| 09:41:54 |
12.49 |
4 |
22453 |
卖出 |
| 09:41:57 |
12.5 |
152 |
22605 |
买入 |
| 09:42:00 |
12.49 |
10 |
22615 |
卖出 |
| 09:42:03 |
12.5 |
1 |
22616 |
买入 |
| 09:42:06 |
12.5 |
27 |
22643 |
买入 |
| 09:42:09 |
12.49 |
23 |
22666 |
卖出 |
| 09:42:12 |
12.5 |
4 |
22670 |
买入 |
| 09:42:18 |
12.5 |
4 |
22674 |
买入 |
| 09:42:21 |
12.5 |
11 |
22685 |
买入 |
| 09:42:24 |
12.49 |
2 |
22687 |
卖出 |
| 09:42:27 |
12.49 |
7 |
22694 |
买入 |
| 09:42:30 |
12.49 |
3 |
22697 |
买入 |
| 09:42:33 |
12.49 |
4 |
22701 |
买入 |
| 09:42:36 |
12.49 |
5 |
22706 |
卖出 |
| 09:42:39 |
12.48 |
11 |
22717 |
卖出 |
| 09:42:42 |
12.48 |
43 |
22760 |
卖出 |
| 09:42:45 |
12.48 |
23 |
22783 |
卖出 |
| 09:42:48 |
12.48 |
7 |
22790 |
买入 |
| 09:42:51 |
12.47 |
10 |
22800 |
卖出 |
| 09:42:54 |
12.47 |
12 |
22812 |
卖出 |
| 09:42:57 |
12.46 |
15 |
22827 |
卖出 |
| 09:43:00 |
12.46 |
55 |
22882 |
卖出 |
| 09:43:03 |
12.46 |
7 |
22889 |
买入 |
| 09:43:06 |
12.45 |
35 |
22924 |
卖出 |
| 09:43:09 |
12.45 |
342 |
23266 |
卖出 |
| 09:43:12 |
12.48 |
14 |
23280 |
买入 |
| 09:43:15 |
12.46 |
26 |
23306 |
卖出 |
| 09:43:18 |
12.48 |
50 |
23356 |
买入 |
| 09:43:21 |
12.48 |
6 |
23362 |
买入 |
| 09:43:24 |
12.48 |
1 |
23363 |
买入 |
| 09:43:27 |
12.48 |
53 |
23416 |
买入 |
| 09:43:30 |
12.47 |
9 |
23425 |
卖出 |
| 09:43:33 |
12.48 |
6 |
23431 |
买入 |
| 09:43:36 |
12.48 |
58 |
23489 |
买入 |
| 09:43:42 |
12.48 |
18 |
23507 |
卖出 |
| 09:43:45 |
12.49 |
4 |
23511 |
买入 |
| 09:43:48 |
12.49 |
160 |
23671 |
买入 |
| 09:43:51 |
12.49 |
32 |
23703 |
卖出 |
| 09:43:54 |
12.5 |
466 |
24169 |
买入 |
| 09:43:57 |
12.5 |
122 |
24291 |
买入 |
| 09:44:03 |
12.48 |
50 |
24341 |
卖出 |
| 09:44:15 |
12.5 |
10 |
24351 |
卖出 |
| 09:44:21 |
12.5 |
2 |
24353 |
卖出 |
| 09:44:24 |
12.51 |
80 |
24433 |
买入 |
| 09:44:27 |
12.5 |
2 |
24435 |
买入 |
| 09:44:36 |
12.5 |
1 |
24436 |
买入 |
| 09:44:39 |
12.5 |
15 |
24451 |
买入 |
| 09:44:42 |
12.5 |
1 |
24452 |
买入 |
| 09:44:45 |
12.48 |
103 |
24555 |
卖出 |
| 09:44:48 |
12.49 |
4 |
24559 |
买入 |
| 09:44:51 |
12.48 |
11 |
24570 |
卖出 |
| 09:44:54 |
12.48 |
18 |
24588 |
卖出 |
| 09:44:57 |
12.47 |
191 |
24779 |
卖出 |
| 09:45:00 |
12.46 |
10 |
24789 |
卖出 |