汇创达[300909]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27.61 |
1 |
1 |
集合竞价 |
| 09:15:12 |
27.6 |
1 |
1 |
集合竞价 |
| 09:15:39 |
27.05 |
15 |
15 |
集合竞价 |
| 09:16:06 |
27.05 |
15 |
15 |
集合竞价 |
| 09:17:18 |
27.05 |
15 |
15 |
集合竞价 |
| 09:18:21 |
27.05 |
15 |
15 |
集合竞价 |
| 09:19:15 |
27.05 |
22 |
22 |
集合竞价 |
| 09:19:24 |
27.05 |
22 |
22 |
集合竞价 |
| 09:20:03 |
27.05 |
22 |
22 |
集合竞价 |
| 09:20:12 |
27.05 |
26 |
26 |
集合竞价 |
| 09:22:09 |
27.05 |
26 |
26 |
集合竞价 |
| 09:22:18 |
27.05 |
26 |
26 |
集合竞价 |
| 09:22:36 |
27.05 |
26 |
26 |
集合竞价 |
| 09:23:12 |
27.05 |
26 |
26 |
集合竞价 |
| 09:23:39 |
27.05 |
26 |
26 |
集合竞价 |
| 09:24:24 |
27.06 |
26 |
26 |
集合竞价 |
| 09:24:33 |
27.06 |
26 |
26 |
集合竞价 |
| 09:24:42 |
27.11 |
26 |
26 |
集合竞价 |
| 09:24:51 |
27.11 |
26 |
26 |
集合竞价 |
| 09:25:00 |
27.25 |
26 |
26 |
集合竞价 |
| 09:25:03 |
27.61 |
42 |
68 |
买入 |
| 09:30:03 |
27.69 |
11 |
79 |
买入 |
| 09:30:06 |
27.62 |
7 |
86 |
卖出 |
| 09:30:09 |
27.69 |
6 |
92 |
卖出 |
| 09:30:12 |
28.35 |
28 |
120 |
买入 |
| 09:30:15 |
27.82 |
21 |
141 |
卖出 |
| 09:30:18 |
27.82 |
7 |
148 |
卖出 |
| 09:30:21 |
27.83 |
25 |
173 |
卖出 |
| 09:30:24 |
27.82 |
21 |
194 |
卖出 |
| 09:30:27 |
27.83 |
13 |
207 |
买入 |
| 09:30:30 |
27.82 |
2 |
209 |
卖出 |
| 09:30:33 |
27.73 |
5 |
214 |
卖出 |
| 09:30:36 |
27.93 |
6 |
220 |
买入 |
| 09:30:39 |
27.93 |
2 |
222 |
买入 |
| 09:30:45 |
27.92 |
1 |
223 |
卖出 |
| 09:30:48 |
27.92 |
2 |
225 |
买入 |
| 09:30:51 |
27.86 |
1 |
226 |
卖出 |
| 09:30:54 |
27.74 |
66 |
292 |
卖出 |
| 09:30:57 |
27.86 |
3 |
295 |
买入 |
| 09:31:00 |
27.92 |
12 |
307 |
买入 |
| 09:31:03 |
27.92 |
1 |
308 |
买入 |
| 09:31:06 |
27.92 |
2 |
310 |
买入 |
| 09:31:09 |
27.88 |
1 |
311 |
卖出 |
| 09:31:12 |
27.95 |
1 |
312 |
买入 |
| 09:31:15 |
27.98 |
5 |
317 |
买入 |
| 09:31:18 |
27.99 |
6 |
323 |
买入 |
| 09:31:21 |
27.99 |
1 |
324 |
卖出 |
| 09:31:24 |
27.99 |
5 |
329 |
卖出 |
| 09:31:27 |
27.9 |
13 |
342 |
卖出 |
| 09:31:30 |
27.89 |
3 |
345 |
卖出 |
| 09:31:33 |
27.9 |
4 |
349 |
买入 |
| 09:31:36 |
27.9 |
9 |
358 |
卖出 |
| 09:31:42 |
27.93 |
12 |
370 |
买入 |
| 09:31:45 |
27.93 |
2 |
372 |
卖出 |
| 09:31:48 |
27.99 |
5 |
377 |
买入 |
| 09:31:54 |
28.03 |
50 |
427 |
买入 |
| 09:31:57 |
28.03 |
1 |
428 |
卖出 |
| 09:32:06 |
28.07 |
29 |
457 |
买入 |
| 09:32:09 |
28 |
11 |
468 |
卖出 |
| 09:32:18 |
28 |
10 |
478 |
卖出 |
| 09:32:21 |
28.07 |
4 |
482 |
买入 |
| 09:32:24 |
28.05 |
10 |
492 |
卖出 |
| 09:32:33 |
28.07 |
9 |
501 |
卖出 |
| 09:32:36 |
28.02 |
18 |
519 |
卖出 |
| 09:32:45 |
28.09 |
1 |
520 |
买入 |
| 09:32:51 |
28.04 |
30 |
550 |
卖出 |
| 09:32:54 |
27.99 |
10 |
560 |
卖出 |
| 09:33:00 |
28.02 |
40 |
600 |
买入 |
| 09:33:06 |
28.01 |
8 |
608 |
卖出 |
| 09:33:09 |
28.05 |
44 |
652 |
买入 |
| 09:33:15 |
28.05 |
2 |
654 |
卖出 |
| 09:33:21 |
28.1 |
32 |
686 |
买入 |
| 09:33:33 |
28.03 |
16 |
702 |
卖出 |
| 09:33:48 |
28.02 |
4 |
706 |
卖出 |
| 09:33:51 |
28.08 |
1 |
707 |
买入 |
| 09:33:57 |
28.08 |
1 |
708 |
买入 |
| 09:34:00 |
28.08 |
1 |
709 |
买入 |
| 09:34:03 |
28.07 |
23 |
732 |
卖出 |
| 09:34:12 |
28.08 |
2 |
734 |
买入 |
| 09:34:15 |
28.08 |
4 |
738 |
买入 |
| 09:34:21 |
28.12 |
1 |
739 |
买入 |
| 09:34:24 |
28.09 |
4 |
743 |
卖出 |
| 09:34:27 |
28.12 |
4 |
747 |
买入 |
| 09:34:33 |
28.13 |
9 |
756 |
买入 |
| 09:34:45 |
28.08 |
7 |
763 |
卖出 |
| 09:34:51 |
28.09 |
4 |
767 |
买入 |
| 09:35:06 |
28.08 |
4 |
771 |
卖出 |
| 09:35:09 |
28.08 |
4 |
775 |
买入 |
| 09:35:12 |
28.11 |
8 |
783 |
买入 |
| 09:35:15 |
28.05 |
45 |
828 |
卖出 |
| 09:35:18 |
28.09 |
1 |
829 |
买入 |
| 09:35:24 |
28.09 |
2 |
831 |
买入 |
| 09:35:30 |
28.07 |
1 |
832 |
卖出 |
| 09:35:39 |
28.01 |
35 |
867 |
卖出 |
| 09:35:42 |
27.96 |
187 |
1054 |
卖出 |
| 09:35:45 |
27.96 |
14 |
1068 |
买入 |
| 09:35:48 |
28 |
2 |
1070 |
买入 |
| 09:35:51 |
28 |
9 |
1079 |
买入 |
| 09:35:57 |
28 |
1 |
1080 |
买入 |
| 09:36:00 |
27.96 |
12 |
1092 |
卖出 |
| 09:36:03 |
27.95 |
5 |
1097 |
买入 |
| 09:36:09 |
27.95 |
2 |
1099 |
买入 |
| 09:36:12 |
27.97 |
2 |
1101 |
买入 |
| 09:36:27 |
27.9 |
17 |
1118 |
卖出 |
| 09:36:33 |
27.89 |
54 |
1172 |
卖出 |
| 09:36:36 |
27.89 |
4 |
1176 |
买入 |
| 09:36:42 |
27.93 |
25 |
1201 |
买入 |
| 09:36:45 |
27.93 |
5 |
1206 |
买入 |
| 09:36:51 |
27.93 |
17 |
1223 |
买入 |
| 09:37:03 |
27.95 |
5 |
1228 |
买入 |
| 09:37:06 |
27.94 |
4 |
1232 |
卖出 |
| 09:37:09 |
27.91 |
10 |
1242 |
卖出 |
| 09:37:18 |
27.89 |
100 |
1342 |
卖出 |
| 09:37:21 |
27.89 |
13 |
1355 |
买入 |
| 09:37:24 |
27.88 |
6 |
1361 |
卖出 |
| 09:37:27 |
27.89 |
6 |
1367 |
买入 |
| 09:37:33 |
27.9 |
8 |
1375 |
买入 |
| 09:37:39 |
27.9 |
18 |
1393 |
买入 |
| 09:37:42 |
27.9 |
2 |
1395 |
买入 |
| 09:37:45 |
27.91 |
7 |
1402 |
买入 |
| 09:37:54 |
27.92 |
12 |
1414 |
买入 |
| 09:37:57 |
27.92 |
32 |
1446 |
买入 |
| 09:38:00 |
27.85 |
47 |
1493 |
卖出 |
| 09:38:03 |
27.85 |
2 |
1495 |
买入 |
| 09:38:06 |
27.91 |
1 |
1496 |
买入 |
| 09:38:15 |
27.92 |
6 |
1502 |
买入 |
| 09:38:18 |
27.93 |
16 |
1518 |
买入 |
| 09:38:24 |
27.93 |
9 |
1527 |
买入 |
| 09:38:33 |
27.92 |
5 |
1532 |
卖出 |
| 09:38:39 |
27.92 |
1 |
1533 |
卖出 |
| 09:39:18 |
27.92 |
2 |
1535 |
买入 |
| 09:39:21 |
27.88 |
12 |
1547 |
卖出 |
| 09:39:24 |
27.88 |
2 |
1549 |
卖出 |
| 09:39:33 |
27.88 |
11 |
1560 |
卖出 |
| 09:39:36 |
27.88 |
8 |
1568 |
卖出 |
| 09:39:39 |
27.88 |
4 |
1572 |
买入 |
| 09:39:42 |
27.85 |
6 |
1578 |
卖出 |
| 09:39:45 |
27.86 |
7 |
1585 |
卖出 |
| 09:39:48 |
27.88 |
18 |
1603 |
买入 |
| 09:39:51 |
27.87 |
11 |
1614 |
卖出 |
| 09:39:54 |
27.83 |
10 |
1624 |
卖出 |
| 09:40:00 |
27.84 |
12 |
1636 |
卖出 |
| 09:40:03 |
27.85 |
4 |
1640 |
买入 |
| 09:40:06 |
27.85 |
8 |
1648 |
卖出 |
| 09:40:09 |
27.91 |
12 |
1660 |
买入 |
| 09:40:12 |
27.89 |
46 |
1706 |
卖出 |
| 09:40:15 |
27.91 |
22 |
1728 |
卖出 |
| 09:40:18 |
27.88 |
14 |
1742 |
卖出 |
| 09:40:21 |
27.83 |
28 |
1770 |
卖出 |
| 09:40:27 |
27.79 |
6 |
1776 |
卖出 |
| 09:40:30 |
27.74 |
4 |
1780 |
卖出 |
| 09:40:33 |
27.79 |
56 |
1836 |
买入 |
| 09:40:36 |
27.79 |
11 |
1847 |
买入 |
| 09:40:39 |
27.82 |
4 |
1851 |
买入 |
| 09:40:42 |
27.78 |
88 |
1939 |
卖出 |
| 09:40:45 |
27.83 |
7 |
1946 |
买入 |
| 09:40:48 |
27.89 |
43 |
1989 |
买入 |
| 09:40:51 |
27.89 |
32 |
2021 |
买入 |
| 09:40:54 |
27.79 |
38 |
2059 |
卖出 |
| 09:40:57 |
27.78 |
33 |
2092 |
卖出 |
| 09:41:03 |
27.83 |
6 |
2098 |
买入 |
| 09:41:06 |
27.83 |
9 |
2107 |
买入 |
| 09:41:09 |
27.83 |
2 |
2109 |
卖出 |
| 09:41:12 |
27.87 |
1 |
2110 |
买入 |
| 09:41:24 |
27.9 |
2 |
2112 |
买入 |
| 09:41:36 |
27.86 |
8 |
2120 |
卖出 |
| 09:41:42 |
27.82 |
40 |
2160 |
卖出 |
| 09:41:48 |
27.83 |
3 |
2163 |
买入 |
| 09:41:57 |
27.83 |
5 |
2168 |
卖出 |
| 09:42:00 |
27.78 |
101 |
2269 |
卖出 |
| 09:42:06 |
27.8 |
2 |
2271 |
买入 |
| 09:42:12 |
27.8 |
5 |
2276 |
买入 |
| 09:42:24 |
27.75 |
2 |
2278 |
卖出 |
| 09:42:27 |
27.77 |
15 |
2293 |
买入 |
| 09:42:30 |
27.78 |
27 |
2320 |
买入 |
| 09:42:33 |
27.78 |
2 |
2322 |
买入 |
| 09:42:36 |
27.82 |
11 |
2333 |
买入 |
| 09:42:39 |
27.83 |
2 |
2335 |
买入 |
| 09:42:54 |
27.88 |
182 |
2517 |
买入 |
| 09:42:57 |
27.79 |
1 |
2518 |
卖出 |
| 09:43:00 |
27.81 |
19 |
2537 |
买入 |
| 09:43:09 |
27.8 |
2 |
2539 |
卖出 |
| 09:43:15 |
27.81 |
13 |
2552 |
买入 |
| 09:43:18 |
27.8 |
4 |
2556 |
卖出 |
| 09:43:21 |
27.81 |
2 |
2558 |
买入 |
| 09:43:42 |
27.86 |
1 |
2559 |
卖出 |
| 09:43:48 |
27.81 |
4 |
2563 |
卖出 |
| 09:43:57 |
27.8 |
1 |
2564 |
卖出 |
| 09:44:03 |
27.8 |
5 |
2569 |
卖出 |
| 09:44:06 |
27.79 |
5 |
2574 |
买入 |
| 09:44:09 |
27.77 |
13 |
2587 |
卖出 |
| 09:44:15 |
27.78 |
28 |
2615 |
买入 |
| 09:44:18 |
27.76 |
10 |
2625 |
卖出 |
| 09:44:21 |
27.75 |
2 |
2627 |
卖出 |
| 09:44:24 |
27.75 |
57 |
2684 |
卖出 |
| 09:44:30 |
27.73 |
1 |
2685 |
卖出 |
| 09:44:33 |
27.73 |
5 |
2690 |
买入 |
| 09:44:36 |
27.73 |
47 |
2737 |
买入 |
| 09:44:57 |
27.77 |
131 |
2868 |
买入 |
| 09:45:00 |
27.76 |
3 |
2871 |
卖出 |
| 09:45:06 |
27.75 |
1 |
2872 |
买入 |
| 09:45:12 |
27.79 |
5 |
2877 |
买入 |
| 09:45:15 |
27.79 |
6 |
2883 |
买入 |
| 09:45:27 |
27.82 |
2 |
2885 |
卖出 |
| 09:45:36 |
27.81 |
10 |
2895 |
卖出 |
| 09:45:39 |
27.82 |
36 |
2931 |
卖出 |
| 09:45:54 |
27.82 |
5 |
2936 |
卖出 |
| 09:46:00 |
27.81 |
2 |
2938 |
卖出 |
| 09:46:15 |
27.81 |
1 |
2939 |
卖出 |
| 09:46:18 |
27.82 |
7 |
2946 |
买入 |
| 09:46:24 |
27.85 |
9 |
2955 |
买入 |
| 09:47:24 |
27.9 |
5 |
2960 |
买入 |
| 09:47:39 |
27.88 |
2 |
2962 |
卖出 |
| 09:47:48 |
27.87 |
4 |
2966 |
卖出 |
| 09:47:51 |
27.87 |
4 |
2970 |
买入 |
| 09:48:00 |
27.87 |
11 |
2981 |
买入 |
| 09:48:06 |
27.9 |
3 |
2984 |
买入 |
| 09:48:09 |
27.9 |
1 |
2985 |
买入 |
| 09:48:39 |
27.9 |
9 |
2994 |
买入 |
| 09:48:57 |
28 |
3 |
2997 |
买入 |
| 09:49:00 |
28 |
3 |
3000 |
买入 |
| 09:49:18 |
27.95 |
2 |
3002 |
卖出 |
| 09:49:36 |
27.94 |
10 |
3012 |
卖出 |
| 09:49:39 |
27.86 |
6 |
3018 |
卖出 |
| 09:49:48 |
27.95 |
1 |
3019 |
买入 |
| 09:49:51 |
27.99 |
5 |
3024 |
买入 |
| 09:50:12 |
27.92 |
2 |
3026 |
卖出 |
| 09:50:15 |
27.85 |
201 |
3227 |
卖出 |
| 09:50:18 |
27.86 |
1 |
3228 |
卖出 |
| 09:50:21 |
27.86 |
12 |
3240 |
卖出 |
| 09:50:36 |
27.85 |
25 |
3265 |
卖出 |
| 09:50:48 |
27.89 |
20 |
3285 |
买入 |
| 09:50:51 |
27.9 |
1 |
3286 |
买入 |
| 09:50:57 |
27.9 |
1 |
3287 |
买入 |
| 09:51:09 |
27.9 |
4 |
3291 |
买入 |
| 09:51:21 |
27.82 |
1 |
3292 |
卖出 |
| 09:51:27 |
27.82 |
3 |
3295 |
卖出 |
| 09:51:30 |
27.82 |
7 |
3302 |
卖出 |
| 09:51:33 |
27.8 |
1 |
3303 |
卖出 |
| 09:51:36 |
27.82 |
51 |
3354 |
买入 |
| 09:51:51 |
27.87 |
1 |
3355 |
买入 |
| 09:52:06 |
27.87 |
1 |
3356 |
买入 |
| 09:52:09 |
27.87 |
1 |
3357 |
买入 |
| 09:52:24 |
27.93 |
10 |
3367 |
买入 |
| 09:52:30 |
27.85 |
50 |
3417 |
卖出 |
| 09:53:09 |
27.85 |
20 |
3437 |
卖出 |
| 09:53:21 |
27.84 |
1 |
3438 |
卖出 |
| 09:53:27 |
27.83 |
3 |
3441 |
卖出 |
| 09:53:51 |
27.82 |
51 |
3492 |
卖出 |
| 09:54:12 |
27.83 |
1 |
3493 |
卖出 |
| 09:54:15 |
27.82 |
60 |
3553 |
卖出 |
| 09:54:21 |
27.77 |
33 |
3586 |
卖出 |
| 09:54:24 |
27.81 |
12 |
3598 |
买入 |
| 09:54:27 |
27.81 |
1 |
3599 |
买入 |
| 09:54:54 |
27.81 |
18 |
3617 |
买入 |
| 09:54:57 |
27.82 |
50 |
3667 |
买入 |
| 09:55:21 |
27.9 |
8 |
3675 |
卖出 |
| 09:55:51 |
27.9 |
3 |
3678 |
卖出 |
| 09:56:00 |
27.9 |
1 |
3679 |
卖出 |
| 09:56:03 |
27.9 |
27 |
3706 |
买入 |
| 09:56:33 |
27.85 |
1 |
3707 |
卖出 |
| 09:56:57 |
27.83 |
2 |
3709 |
卖出 |
| 09:57:06 |
27.88 |
28 |
3737 |
买入 |
| 09:57:09 |
27.93 |
15 |
3752 |
买入 |
| 09:58:09 |
27.92 |
6 |
3758 |
卖出 |
| 09:58:15 |
27.94 |
30 |
3788 |
买入 |
| 09:58:27 |
27.94 |
20 |
3808 |
卖出 |
| 09:58:30 |
27.94 |
1 |
3809 |
卖出 |
| 09:58:39 |
27.96 |
3 |
3812 |
买入 |
| 09:59:09 |
27.88 |
2 |
3814 |
卖出 |
| 09:59:45 |
27.86 |
80 |
3894 |
卖出 |
| 10:00:06 |
27.95 |
2 |
3896 |
买入 |
| 10:00:12 |
27.91 |
1 |
3897 |
卖出 |
| 10:00:15 |
27.91 |
3 |
3900 |
卖出 |
| 10:00:18 |
27.93 |
13 |
3913 |
买入 |
| 10:00:21 |
27.94 |
9 |
3922 |
买入 |
| 10:00:24 |
27.97 |
24 |
3946 |
买入 |
| 10:00:27 |
27.98 |
12 |
3958 |
买入 |
| 10:00:30 |
27.97 |
6 |
3964 |
卖出 |
| 10:00:33 |
27.96 |
6 |
3970 |
卖出 |
| 10:00:36 |
27.95 |
1 |
3971 |
卖出 |
| 10:00:39 |
27.96 |
15 |
3986 |
买入 |
| 10:00:42 |
27.96 |
12 |
3998 |
卖出 |
| 10:01:03 |
27.95 |
21 |
4019 |
卖出 |
| 10:01:06 |
27.95 |
2 |
4021 |
卖出 |
| 10:01:09 |
27.94 |
7 |
4028 |
卖出 |
| 10:01:12 |
27.94 |
14 |
4042 |
卖出 |
| 10:01:18 |
27.91 |
1 |
4043 |
卖出 |
| 10:01:39 |
27.84 |
50 |
4093 |
卖出 |
| 10:01:42 |
27.92 |
14 |
4107 |
买入 |
| 10:01:45 |
27.91 |
1 |
4108 |
卖出 |
| 10:01:51 |
27.91 |
1 |
4109 |
卖出 |
| 10:02:09 |
27.85 |
1 |
4110 |
卖出 |
| 10:02:15 |
27.84 |
1 |
4111 |
卖出 |
| 10:02:27 |
27.82 |
23 |
4134 |
卖出 |
| 10:02:33 |
27.78 |
6 |
4140 |
卖出 |
| 10:02:48 |
27.78 |
1 |
4141 |
卖出 |
| 10:03:00 |
27.78 |
2 |
4143 |
卖出 |
| 10:03:09 |
27.78 |
3 |
4146 |
卖出 |
| 10:03:12 |
27.81 |
1 |
4147 |
买入 |