华鑫股份[600621]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.81 |
37 |
37 |
集合竞价 |
| 09:15:05 |
10.81 |
37 |
37 |
集合竞价 |
| 09:16:41 |
10.8 |
64 |
64 |
集合竞价 |
| 09:16:53 |
10.8 |
64 |
64 |
集合竞价 |
| 09:16:56 |
10.8 |
64 |
64 |
集合竞价 |
| 09:17:23 |
10.81 |
77 |
77 |
集合竞价 |
| 09:17:38 |
10.81 |
100 |
100 |
集合竞价 |
| 09:17:50 |
10.81 |
100 |
100 |
集合竞价 |
| 09:17:59 |
10.81 |
100 |
100 |
集合竞价 |
| 09:18:05 |
10.81 |
146 |
146 |
集合竞价 |
| 09:18:38 |
10.68 |
389 |
389 |
集合竞价 |
| 09:18:44 |
10.68 |
389 |
389 |
集合竞价 |
| 09:18:56 |
10.81 |
146 |
146 |
集合竞价 |
| 09:19:02 |
10.81 |
123 |
123 |
集合竞价 |
| 09:19:11 |
10.81 |
123 |
123 |
集合竞价 |
| 09:19:32 |
10.81 |
135 |
135 |
集合竞价 |
| 09:19:44 |
10.81 |
135 |
135 |
集合竞价 |
| 09:20:02 |
10.81 |
146 |
146 |
集合竞价 |
| 09:20:08 |
10.81 |
146 |
146 |
集合竞价 |
| 09:20:50 |
10.81 |
156 |
156 |
集合竞价 |
| 09:21:14 |
10.81 |
157 |
157 |
集合竞价 |
| 09:21:20 |
10.81 |
158 |
158 |
集合竞价 |
| 09:21:44 |
10.81 |
158 |
158 |
集合竞价 |
| 09:21:59 |
10.81 |
158 |
158 |
集合竞价 |
| 09:22:20 |
10.81 |
158 |
158 |
集合竞价 |
| 09:22:23 |
10.82 |
158 |
158 |
集合竞价 |
| 09:22:50 |
10.82 |
158 |
158 |
集合竞价 |
| 09:22:56 |
10.82 |
158 |
158 |
集合竞价 |
| 09:23:05 |
10.82 |
158 |
158 |
集合竞价 |
| 09:23:11 |
10.82 |
158 |
158 |
集合竞价 |
| 09:23:23 |
10.82 |
158 |
158 |
集合竞价 |
| 09:23:26 |
10.82 |
158 |
158 |
集合竞价 |
| 09:23:35 |
10.82 |
158 |
158 |
集合竞价 |
| 09:23:50 |
10.83 |
158 |
158 |
集合竞价 |
| 09:23:56 |
10.82 |
271 |
271 |
集合竞价 |
| 09:23:59 |
10.83 |
271 |
271 |
集合竞价 |
| 09:24:02 |
10.83 |
271 |
271 |
集合竞价 |
| 09:24:08 |
10.84 |
271 |
271 |
集合竞价 |
| 09:24:14 |
10.84 |
277 |
277 |
集合竞价 |
| 09:24:29 |
10.85 |
295 |
295 |
集合竞价 |
| 09:24:32 |
10.85 |
295 |
295 |
集合竞价 |
| 09:24:44 |
10.86 |
295 |
295 |
集合竞价 |
| 09:24:56 |
10.88 |
328 |
328 |
集合竞价 |
| 09:24:59 |
10.88 |
348 |
348 |
集合竞价 |
| 09:25:02 |
10.94 |
466 |
814 |
买入 |
| 09:30:02 |
10.93 |
462 |
1276 |
卖出 |
| 09:30:05 |
10.92 |
291 |
1567 |
卖出 |
| 09:30:08 |
10.9 |
284 |
1851 |
卖出 |
| 09:30:11 |
10.92 |
158 |
2009 |
买入 |
| 09:30:14 |
10.93 |
55 |
2064 |
买入 |
| 09:30:17 |
10.93 |
105 |
2169 |
买入 |
| 09:30:20 |
10.95 |
320 |
2489 |
买入 |
| 09:30:23 |
10.9 |
67 |
2556 |
卖出 |
| 09:30:26 |
10.95 |
55 |
2611 |
买入 |
| 09:30:29 |
10.95 |
46 |
2657 |
卖出 |
| 09:30:32 |
10.95 |
90 |
2747 |
买入 |
| 09:30:35 |
10.92 |
13 |
2760 |
买入 |
| 09:30:38 |
10.93 |
34 |
2794 |
买入 |
| 09:30:41 |
10.95 |
13 |
2807 |
买入 |
| 09:30:44 |
10.95 |
12 |
2819 |
买入 |
| 09:30:47 |
10.95 |
1 |
2820 |
买入 |
| 09:30:50 |
10.93 |
52 |
2872 |
卖出 |
| 09:30:53 |
10.94 |
10 |
2882 |
买入 |
| 09:30:56 |
10.94 |
19 |
2901 |
买入 |
| 09:30:59 |
10.93 |
4 |
2905 |
卖出 |
| 09:31:02 |
10.93 |
63 |
2968 |
卖出 |
| 09:31:05 |
10.93 |
76 |
3044 |
买入 |
| 09:31:08 |
10.93 |
58 |
3102 |
卖出 |
| 09:31:11 |
10.93 |
38 |
3140 |
买入 |
| 09:31:14 |
10.92 |
12 |
3152 |
卖出 |
| 09:31:17 |
10.93 |
54 |
3206 |
买入 |
| 09:31:20 |
10.92 |
11 |
3217 |
卖出 |
| 09:31:23 |
10.92 |
8 |
3225 |
买入 |
| 09:31:26 |
10.92 |
142 |
3367 |
买入 |
| 09:31:29 |
10.92 |
59 |
3426 |
买入 |
| 09:31:32 |
10.9 |
2 |
3428 |
卖出 |
| 09:31:35 |
10.89 |
21 |
3449 |
卖出 |
| 09:31:41 |
10.89 |
44 |
3493 |
卖出 |
| 09:31:44 |
10.91 |
4 |
3497 |
买入 |
| 09:31:47 |
10.89 |
72 |
3569 |
卖出 |
| 09:31:50 |
10.91 |
25 |
3594 |
买入 |
| 09:31:53 |
10.91 |
54 |
3648 |
卖出 |
| 09:31:56 |
10.91 |
15 |
3663 |
买入 |
| 09:31:59 |
10.9 |
16 |
3679 |
卖出 |
| 09:32:02 |
10.91 |
22 |
3701 |
买入 |
| 09:32:05 |
10.91 |
13 |
3714 |
买入 |
| 09:32:08 |
10.91 |
37 |
3751 |
买入 |
| 09:32:11 |
10.92 |
30 |
3781 |
买入 |
| 09:32:14 |
10.91 |
35 |
3816 |
卖出 |
| 09:32:17 |
10.91 |
46 |
3862 |
买入 |
| 09:32:20 |
10.9 |
35 |
3897 |
卖出 |
| 09:32:23 |
10.9 |
67 |
3964 |
卖出 |
| 09:32:26 |
10.9 |
18 |
3982 |
卖出 |
| 09:32:29 |
10.9 |
47 |
4029 |
卖出 |
| 09:32:32 |
10.9 |
22 |
4051 |
买入 |
| 09:32:35 |
10.91 |
15 |
4066 |
买入 |
| 09:32:38 |
10.9 |
1 |
4067 |
卖出 |
| 09:32:41 |
10.9 |
5 |
4072 |
卖出 |
| 09:32:44 |
10.91 |
13 |
4085 |
买入 |
| 09:32:50 |
10.9 |
26 |
4111 |
卖出 |
| 09:32:53 |
10.9 |
11 |
4122 |
卖出 |
| 09:32:56 |
10.9 |
19 |
4141 |
卖出 |
| 09:32:59 |
10.9 |
1 |
4142 |
买入 |
| 09:33:02 |
10.9 |
46 |
4188 |
买入 |
| 09:33:05 |
10.9 |
51 |
4239 |
买入 |
| 09:33:08 |
10.91 |
7 |
4246 |
买入 |
| 09:33:11 |
10.9 |
89 |
4335 |
卖出 |
| 09:33:14 |
10.91 |
70 |
4405 |
买入 |
| 09:33:17 |
10.91 |
3 |
4408 |
买入 |
| 09:33:20 |
10.9 |
14 |
4422 |
卖出 |
| 09:33:23 |
10.9 |
23 |
4445 |
卖出 |
| 09:33:26 |
10.9 |
26 |
4471 |
买入 |
| 09:33:29 |
10.89 |
4 |
4475 |
卖出 |
| 09:33:32 |
10.9 |
14 |
4489 |
买入 |
| 09:33:35 |
10.9 |
27 |
4516 |
买入 |
| 09:33:38 |
10.91 |
110 |
4626 |
买入 |
| 09:33:41 |
10.9 |
16 |
4642 |
买入 |
| 09:33:44 |
10.91 |
42 |
4684 |
买入 |
| 09:33:47 |
10.91 |
14 |
4698 |
买入 |
| 09:33:50 |
10.91 |
6 |
4704 |
买入 |
| 09:33:53 |
10.91 |
14 |
4718 |
买入 |
| 09:33:56 |
10.91 |
41 |
4759 |
买入 |
| 09:33:59 |
10.9 |
40 |
4799 |
卖出 |
| 09:34:02 |
10.91 |
1 |
4800 |
买入 |
| 09:34:05 |
10.91 |
95 |
4895 |
买入 |
| 09:34:08 |
10.92 |
9 |
4904 |
买入 |
| 09:34:11 |
10.9 |
330 |
5234 |
卖出 |
| 09:34:14 |
10.91 |
91 |
5325 |
买入 |
| 09:34:17 |
10.91 |
75 |
5400 |
买入 |
| 09:34:20 |
10.93 |
201 |
5601 |
买入 |
| 09:34:23 |
10.93 |
17 |
5618 |
买入 |
| 09:34:26 |
10.93 |
9 |
5627 |
买入 |
| 09:34:29 |
10.92 |
11 |
5638 |
卖出 |
| 09:34:32 |
10.93 |
7 |
5645 |
买入 |
| 09:34:35 |
10.94 |
9 |
5654 |
买入 |
| 09:34:38 |
10.94 |
6 |
5660 |
买入 |
| 09:34:41 |
10.94 |
1 |
5661 |
买入 |
| 09:34:44 |
10.94 |
16 |
5677 |
买入 |
| 09:34:47 |
10.94 |
54 |
5731 |
买入 |
| 09:34:50 |
10.94 |
33 |
5764 |
买入 |
| 09:34:53 |
10.91 |
46 |
5810 |
卖出 |
| 09:34:56 |
10.94 |
9 |
5819 |
买入 |
| 09:34:59 |
10.93 |
2 |
5821 |
卖出 |
| 09:35:02 |
10.94 |
7 |
5828 |
买入 |
| 09:35:05 |
10.94 |
11 |
5839 |
买入 |
| 09:35:08 |
10.93 |
17 |
5856 |
卖出 |
| 09:35:11 |
10.94 |
53 |
5909 |
买入 |
| 09:35:14 |
10.95 |
62 |
5971 |
买入 |
| 09:35:17 |
10.95 |
28 |
5999 |
买入 |
| 09:35:20 |
10.93 |
13 |
6012 |
卖出 |
| 09:35:23 |
10.93 |
27 |
6039 |
卖出 |
| 09:35:26 |
10.95 |
32 |
6071 |
买入 |
| 09:35:29 |
10.95 |
17 |
6088 |
买入 |
| 09:35:32 |
10.92 |
38 |
6126 |
卖出 |
| 09:35:35 |
10.92 |
101 |
6227 |
卖出 |
| 09:35:38 |
10.92 |
19 |
6246 |
卖出 |
| 09:35:41 |
10.95 |
16 |
6262 |
买入 |
| 09:35:44 |
10.95 |
2 |
6264 |
买入 |
| 09:35:47 |
10.94 |
6 |
6270 |
买入 |
| 09:35:50 |
10.94 |
10 |
6280 |
买入 |
| 09:35:53 |
10.94 |
5 |
6285 |
买入 |
| 09:35:56 |
10.94 |
8 |
6293 |
买入 |
| 09:35:59 |
10.94 |
3 |
6296 |
买入 |
| 09:36:02 |
10.94 |
18 |
6314 |
买入 |
| 09:36:05 |
10.93 |
12 |
6326 |
卖出 |
| 09:36:08 |
10.93 |
5 |
6331 |
买入 |
| 09:36:11 |
10.93 |
3 |
6334 |
买入 |
| 09:36:14 |
10.93 |
27 |
6361 |
买入 |
| 09:36:17 |
10.93 |
2 |
6363 |
买入 |
| 09:36:20 |
10.93 |
16 |
6379 |
买入 |
| 09:36:23 |
10.93 |
36 |
6415 |
买入 |
| 09:36:26 |
10.94 |
15 |
6430 |
买入 |
| 09:36:29 |
10.94 |
6 |
6436 |
买入 |
| 09:36:32 |
10.93 |
81 |
6517 |
卖出 |
| 09:36:35 |
10.94 |
40 |
6557 |
买入 |
| 09:36:38 |
10.94 |
10 |
6567 |
买入 |
| 09:36:41 |
10.94 |
6 |
6573 |
买入 |
| 09:36:44 |
10.92 |
70 |
6643 |
卖出 |
| 09:36:47 |
10.93 |
6 |
6649 |
买入 |
| 09:36:50 |
10.92 |
90 |
6739 |
卖出 |
| 09:36:53 |
10.93 |
10 |
6749 |
买入 |
| 09:36:56 |
10.92 |
5 |
6754 |
卖出 |
| 09:36:59 |
10.92 |
163 |
6917 |
卖出 |
| 09:37:02 |
10.92 |
103 |
7020 |
卖出 |
| 09:37:05 |
10.92 |
97 |
7117 |
买入 |
| 09:37:08 |
10.93 |
31 |
7148 |
买入 |
| 09:37:11 |
10.93 |
6 |
7154 |
买入 |
| 09:37:14 |
10.93 |
35 |
7189 |
买入 |
| 09:37:17 |
10.94 |
92 |
7281 |
买入 |
| 09:37:20 |
10.94 |
4 |
7285 |
买入 |
| 09:37:23 |
10.93 |
5 |
7290 |
卖出 |
| 09:37:26 |
10.93 |
156 |
7446 |
卖出 |
| 09:37:29 |
10.94 |
481 |
7927 |
买入 |
| 09:37:32 |
10.94 |
23 |
7950 |
卖出 |
| 09:37:35 |
10.94 |
5 |
7955 |
卖出 |
| 09:37:38 |
10.94 |
26 |
7981 |
卖出 |
| 09:37:41 |
10.95 |
7 |
7988 |
买入 |
| 09:37:44 |
10.95 |
4 |
7992 |
买入 |
| 09:37:47 |
10.95 |
4 |
7996 |
买入 |
| 09:37:50 |
10.95 |
124 |
8120 |
买入 |
| 09:37:53 |
10.95 |
4 |
8124 |
买入 |
| 09:37:56 |
10.95 |
38 |
8162 |
买入 |
| 09:37:59 |
10.96 |
34 |
8196 |
买入 |
| 09:38:02 |
10.96 |
6 |
8202 |
买入 |
| 09:38:05 |
10.95 |
12 |
8214 |
卖出 |
| 09:38:08 |
10.94 |
53 |
8267 |
卖出 |
| 09:38:11 |
10.94 |
114 |
8381 |
卖出 |
| 09:38:14 |
10.94 |
2 |
8383 |
卖出 |
| 09:38:17 |
10.95 |
8 |
8391 |
买入 |
| 09:38:20 |
10.96 |
9 |
8400 |
买入 |
| 09:38:26 |
10.96 |
1 |
8401 |
买入 |
| 09:38:29 |
10.96 |
3 |
8404 |
买入 |
| 09:38:32 |
10.95 |
3 |
8407 |
卖出 |
| 09:38:35 |
10.95 |
56 |
8463 |
卖出 |
| 09:38:38 |
10.96 |
112 |
8575 |
买入 |
| 09:38:41 |
10.95 |
4 |
8579 |
卖出 |
| 09:38:44 |
10.96 |
16 |
8595 |
买入 |
| 09:38:47 |
10.96 |
13 |
8608 |
卖出 |
| 09:38:50 |
10.97 |
1 |
8609 |
买入 |
| 09:38:53 |
10.97 |
30 |
8639 |
买入 |
| 09:38:56 |
10.97 |
10 |
8649 |
买入 |
| 09:38:59 |
10.97 |
4 |
8653 |
买入 |
| 09:39:02 |
10.97 |
73 |
8726 |
买入 |
| 09:39:05 |
10.97 |
4 |
8730 |
买入 |
| 09:39:08 |
10.97 |
122 |
8852 |
买入 |
| 09:39:11 |
10.98 |
4 |
8856 |
买入 |
| 09:39:14 |
10.97 |
11 |
8867 |
卖出 |
| 09:39:17 |
10.97 |
89 |
8956 |
卖出 |
| 09:39:20 |
10.98 |
30 |
8986 |
买入 |
| 09:39:23 |
10.97 |
24 |
9010 |
卖出 |
| 09:39:26 |
10.99 |
89 |
9099 |
买入 |
| 09:39:29 |
10.99 |
90 |
9189 |
买入 |
| 09:39:32 |
10.99 |
431 |
9620 |
买入 |
| 09:39:35 |
10.99 |
67 |
9687 |
卖出 |
| 09:39:38 |
11 |
107 |
9794 |
买入 |
| 09:39:41 |
11.01 |
78 |
9872 |
买入 |
| 09:39:44 |
11.01 |
10 |
9882 |
卖出 |
| 09:39:47 |
11.01 |
90 |
9972 |
卖出 |
| 09:39:50 |
11 |
234 |
10206 |
卖出 |
| 09:39:53 |
10.98 |
48 |
10254 |
卖出 |
| 09:39:56 |
11 |
113 |
10367 |
买入 |
| 09:39:59 |
11.01 |
196 |
10563 |
买入 |
| 09:40:02 |
11.01 |
95 |
10658 |
买入 |
| 09:40:05 |
11 |
31 |
10689 |
卖出 |
| 09:40:08 |
10.99 |
1740 |
12429 |
卖出 |
| 09:40:11 |
10.99 |
116 |
12545 |
买入 |
| 09:40:14 |
10.99 |
24 |
12569 |
买入 |
| 09:40:17 |
10.99 |
13 |
12582 |
买入 |
| 09:40:20 |
10.99 |
44 |
12626 |
买入 |
| 09:40:23 |
10.99 |
9 |
12635 |
买入 |
| 09:40:26 |
10.99 |
59 |
12694 |
买入 |
| 09:40:29 |
10.99 |
18 |
12712 |
买入 |
| 09:40:32 |
10.99 |
28 |
12740 |
买入 |
| 09:40:35 |
10.99 |
5 |
12745 |
买入 |
| 09:40:41 |
10.99 |
32 |
12777 |
买入 |
| 09:40:44 |
10.98 |
20 |
12797 |
卖出 |
| 09:40:47 |
10.99 |
2 |
12799 |
买入 |
| 09:40:50 |
10.99 |
8 |
12807 |
买入 |
| 09:40:53 |
10.98 |
20 |
12827 |
卖出 |
| 09:40:56 |
10.99 |
72 |
12899 |
买入 |
| 09:40:59 |
10.99 |
39 |
12938 |
买入 |
| 09:41:02 |
10.98 |
15 |
12953 |
卖出 |
| 09:41:05 |
10.99 |
1 |
12954 |
买入 |
| 09:41:08 |
10.99 |
61 |
13015 |
买入 |
| 09:41:14 |
11 |
2 |
13017 |
买入 |
| 09:41:20 |
11 |
1 |
13018 |
买入 |
| 09:41:23 |
11 |
3 |
13021 |
买入 |
| 09:41:26 |
11 |
34 |
13055 |
买入 |
| 09:41:29 |
11 |
1 |
13056 |
买入 |
| 09:41:32 |
11 |
7 |
13063 |
买入 |
| 09:41:35 |
11 |
2 |
13065 |
买入 |
| 09:41:38 |
11 |
1 |
13066 |
买入 |
| 09:41:41 |
11 |
13 |
13079 |
买入 |
| 09:41:44 |
10.99 |
29 |
13108 |
卖出 |
| 09:41:47 |
10.99 |
14 |
13122 |
卖出 |
| 09:41:50 |
10.99 |
75 |
13197 |
卖出 |
| 09:41:53 |
10.98 |
25 |
13222 |
卖出 |
| 09:41:56 |
10.99 |
10 |
13232 |
买入 |
| 09:41:59 |
10.98 |
3 |
13235 |
卖出 |
| 09:42:02 |
10.99 |
49 |
13284 |
买入 |
| 09:42:05 |
10.99 |
6 |
13290 |
买入 |
| 09:42:08 |
10.98 |
33 |
13323 |
卖出 |
| 09:42:11 |
10.99 |
5 |
13328 |
买入 |
| 09:42:14 |
11 |
140 |
13468 |
买入 |
| 09:42:20 |
11 |
200 |
13668 |
买入 |
| 09:42:23 |
11.01 |
88 |
13756 |
买入 |
| 09:42:26 |
11.01 |
78 |
13834 |
买入 |
| 09:42:29 |
11.02 |
18 |
13852 |
买入 |
| 09:42:32 |
11.02 |
226 |
14078 |
买入 |
| 09:42:35 |
11.01 |
9 |
14087 |
卖出 |
| 09:42:38 |
11.02 |
127 |
14214 |
买入 |
| 09:42:41 |
11.04 |
178 |
14392 |
买入 |
| 09:42:44 |
11.03 |
96 |
14488 |
卖出 |
| 09:42:47 |
11.03 |
10 |
14498 |
卖出 |
| 09:42:50 |
11.03 |
8 |
14506 |
买入 |
| 09:42:53 |
11.05 |
292 |
14798 |
买入 |
| 09:42:56 |
11.05 |
86 |
14884 |
卖出 |
| 09:42:59 |
11.06 |
180 |
15064 |
买入 |
| 09:43:02 |
11.05 |
17 |
15081 |
卖出 |
| 09:43:05 |
11.06 |
10 |
15091 |
买入 |