华生科技[605180]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
14.51 |
3 |
3 |
集合竞价 |
| 09:15:08 |
15.42 |
58 |
58 |
集合竞价 |
| 09:15:11 |
15.2 |
58 |
58 |
集合竞价 |
| 09:15:53 |
14.49 |
12 |
12 |
集合竞价 |
| 09:19:02 |
14.5 |
12 |
12 |
集合竞价 |
| 09:20:32 |
14.5 |
22 |
22 |
集合竞价 |
| 09:21:05 |
14.5 |
26 |
26 |
集合竞价 |
| 09:21:53 |
14.5 |
30 |
30 |
集合竞价 |
| 09:22:14 |
14.49 |
32 |
32 |
集合竞价 |
| 09:22:56 |
14.42 |
129 |
129 |
集合竞价 |
| 09:23:20 |
14.43 |
129 |
129 |
集合竞价 |
| 09:23:29 |
14.43 |
142 |
142 |
集合竞价 |
| 09:23:41 |
14.43 |
145 |
145 |
集合竞价 |
| 09:23:47 |
14.42 |
179 |
179 |
集合竞价 |
| 09:23:56 |
14.42 |
193 |
193 |
集合竞价 |
| 09:23:59 |
14.42 |
205 |
205 |
集合竞价 |
| 09:24:05 |
14.42 |
215 |
215 |
集合竞价 |
| 09:24:17 |
14.42 |
215 |
215 |
集合竞价 |
| 09:24:26 |
14.42 |
215 |
215 |
集合竞价 |
| 09:24:38 |
14.42 |
215 |
215 |
集合竞价 |
| 09:24:53 |
14.42 |
265 |
265 |
集合竞价 |
| 09:24:56 |
14.35 |
482 |
482 |
集合竞价 |
| 09:24:59 |
14.35 |
482 |
482 |
集合竞价 |
| 09:25:02 |
14.35 |
482 |
964 |
卖出 |
| 09:30:02 |
14.35 |
50 |
1014 |
卖出 |
| 09:30:05 |
14.36 |
7 |
1021 |
买入 |
| 09:30:08 |
14.41 |
79 |
1100 |
买入 |
| 09:30:11 |
14.41 |
40 |
1140 |
买入 |
| 09:30:14 |
14.4 |
64 |
1204 |
卖出 |
| 09:30:17 |
14.43 |
66 |
1270 |
买入 |
| 09:30:20 |
14.64 |
7 |
1277 |
买入 |
| 09:30:23 |
14.63 |
12 |
1289 |
卖出 |
| 09:30:26 |
14.67 |
10 |
1299 |
买入 |
| 09:30:29 |
14.66 |
15 |
1314 |
卖出 |
| 09:30:32 |
14.63 |
18 |
1332 |
卖出 |
| 09:30:35 |
14.64 |
2 |
1334 |
卖出 |
| 09:30:38 |
14.63 |
19 |
1353 |
卖出 |
| 09:30:41 |
14.63 |
2 |
1355 |
买入 |
| 09:30:44 |
14.63 |
1 |
1356 |
卖出 |
| 09:30:56 |
14.58 |
5 |
1361 |
卖出 |
| 09:30:59 |
14.58 |
22 |
1383 |
买入 |
| 09:31:02 |
14.42 |
51 |
1434 |
卖出 |
| 09:31:08 |
14.52 |
65 |
1499 |
卖出 |
| 09:31:11 |
14.52 |
11 |
1510 |
买入 |
| 09:31:17 |
14.62 |
22 |
1532 |
买入 |
| 09:31:20 |
14.52 |
107 |
1639 |
卖出 |
| 09:31:23 |
14.62 |
32 |
1671 |
买入 |
| 09:31:26 |
14.62 |
10 |
1681 |
买入 |
| 09:31:29 |
14.57 |
20 |
1701 |
卖出 |
| 09:31:32 |
14.57 |
17 |
1718 |
买入 |
| 09:31:35 |
14.57 |
87 |
1805 |
买入 |
| 09:31:38 |
14.66 |
30 |
1835 |
买入 |
| 09:31:44 |
14.66 |
2 |
1837 |
买入 |
| 09:31:47 |
14.64 |
2 |
1839 |
卖出 |
| 09:31:50 |
14.66 |
20 |
1859 |
买入 |
| 09:31:53 |
14.66 |
1 |
1860 |
买入 |
| 09:31:56 |
14.63 |
7 |
1867 |
卖出 |
| 09:31:59 |
14.65 |
28 |
1895 |
买入 |
| 09:32:02 |
14.5 |
48 |
1943 |
卖出 |
| 09:32:05 |
14.64 |
2 |
1945 |
卖出 |
| 09:32:08 |
14.64 |
16 |
1961 |
卖出 |
| 09:32:14 |
14.64 |
31 |
1992 |
买入 |
| 09:32:17 |
14.64 |
40 |
2032 |
买入 |
| 09:32:20 |
14.63 |
1 |
2033 |
卖出 |
| 09:32:29 |
14.61 |
7 |
2040 |
卖出 |
| 09:32:32 |
14.61 |
1 |
2041 |
买入 |
| 09:32:35 |
14.61 |
104 |
2145 |
买入 |
| 09:32:38 |
14.64 |
3 |
2148 |
买入 |
| 09:32:41 |
14.64 |
1 |
2149 |
卖出 |
| 09:32:44 |
14.67 |
30 |
2179 |
买入 |
| 09:32:47 |
14.7 |
35 |
2214 |
买入 |
| 09:32:56 |
14.75 |
3 |
2217 |
买入 |
| 09:32:59 |
14.75 |
8 |
2225 |
买入 |
| 09:33:02 |
14.61 |
48 |
2273 |
卖出 |
| 09:33:17 |
14.65 |
30 |
2303 |
卖出 |
| 09:33:20 |
14.65 |
3 |
2306 |
卖出 |
| 09:33:23 |
14.65 |
1 |
2307 |
卖出 |
| 09:33:29 |
14.61 |
9 |
2316 |
卖出 |
| 09:33:32 |
14.61 |
5 |
2321 |
卖出 |
| 09:33:41 |
14.61 |
23 |
2344 |
卖出 |
| 09:33:44 |
14.61 |
1 |
2345 |
卖出 |
| 09:33:56 |
14.63 |
26 |
2371 |
买入 |
| 09:34:02 |
14.54 |
29 |
2400 |
卖出 |
| 09:34:05 |
14.54 |
2 |
2402 |
买入 |
| 09:34:08 |
14.62 |
11 |
2413 |
买入 |
| 09:34:38 |
14.6 |
24 |
2437 |
买入 |
| 09:34:53 |
14.61 |
7 |
2444 |
买入 |
| 09:34:59 |
14.63 |
50 |
2494 |
买入 |
| 09:35:26 |
14.61 |
6 |
2500 |
买入 |
| 09:35:32 |
14.61 |
12 |
2512 |
卖出 |
| 09:35:47 |
14.61 |
1 |
2513 |
卖出 |
| 09:36:05 |
14.63 |
1 |
2514 |
买入 |
| 09:36:11 |
14.65 |
52 |
2566 |
买入 |
| 09:36:20 |
14.65 |
1 |
2567 |
买入 |
| 09:36:29 |
14.68 |
9 |
2576 |
买入 |
| 09:36:32 |
14.66 |
1 |
2577 |
卖出 |
| 09:36:50 |
14.68 |
4 |
2581 |
买入 |
| 09:37:02 |
14.68 |
8 |
2589 |
买入 |
| 09:37:11 |
14.68 |
23 |
2612 |
买入 |
| 09:37:14 |
14.68 |
10 |
2622 |
卖出 |
| 09:37:26 |
14.71 |
11 |
2633 |
买入 |
| 09:37:29 |
14.69 |
2 |
2635 |
卖出 |
| 09:37:32 |
14.69 |
6 |
2641 |
卖出 |
| 09:37:47 |
14.69 |
2 |
2643 |
买入 |
| 09:38:05 |
14.71 |
22 |
2665 |
买入 |
| 09:38:08 |
14.71 |
4 |
2669 |
卖出 |
| 09:38:14 |
14.73 |
1 |
2670 |
卖出 |
| 09:38:23 |
14.72 |
1 |
2671 |
卖出 |
| 09:38:32 |
14.71 |
1 |
2672 |
卖出 |
| 09:38:41 |
14.7 |
4 |
2676 |
卖出 |
| 09:38:50 |
14.71 |
2 |
2678 |
买入 |
| 09:38:53 |
14.7 |
5 |
2683 |
卖出 |
| 09:38:56 |
14.71 |
6 |
2689 |
买入 |
| 09:39:02 |
14.75 |
85 |
2774 |
买入 |
| 09:39:05 |
14.76 |
31 |
2805 |
买入 |
| 09:39:17 |
14.76 |
1 |
2806 |
卖出 |
| 09:39:26 |
14.76 |
2 |
2808 |
买入 |
| 09:39:29 |
14.75 |
2 |
2810 |
卖出 |
| 09:39:35 |
14.74 |
44 |
2854 |
卖出 |
| 09:39:56 |
14.74 |
16 |
2870 |
买入 |
| 09:40:08 |
14.75 |
2 |
2872 |
卖出 |
| 09:40:14 |
14.73 |
4 |
2876 |
卖出 |
| 09:40:17 |
14.73 |
9 |
2885 |
卖出 |
| 09:40:20 |
14.74 |
1 |
2886 |
买入 |
| 09:40:23 |
14.75 |
50 |
2936 |
买入 |
| 09:40:32 |
14.75 |
1 |
2937 |
卖出 |
| 09:40:38 |
14.75 |
2 |
2939 |
卖出 |
| 09:40:41 |
14.76 |
1 |
2940 |
买入 |
| 09:40:44 |
14.75 |
1 |
2941 |
卖出 |
| 09:41:08 |
14.75 |
3 |
2944 |
卖出 |
| 09:41:14 |
14.75 |
4 |
2948 |
买入 |
| 09:41:32 |
14.71 |
43 |
2991 |
卖出 |
| 09:41:59 |
14.7 |
13 |
3004 |
卖出 |
| 09:42:02 |
14.7 |
2 |
3006 |
卖出 |
| 09:42:05 |
14.71 |
1 |
3007 |
卖出 |
| 09:42:08 |
14.7 |
42 |
3049 |
卖出 |
| 09:42:14 |
14.69 |
24 |
3073 |
卖出 |
| 09:42:20 |
14.69 |
3 |
3076 |
卖出 |
| 09:42:32 |
14.69 |
49 |
3125 |
卖出 |
| 09:42:35 |
14.69 |
42 |
3167 |
卖出 |
| 09:42:41 |
14.69 |
19 |
3186 |
卖出 |
| 09:42:44 |
14.69 |
1 |
3187 |
卖出 |
| 09:43:17 |
14.7 |
1 |
3188 |
买入 |
| 09:43:53 |
14.7 |
1 |
3189 |
买入 |
| 09:43:59 |
14.7 |
12 |
3201 |
买入 |
| 09:44:05 |
14.7 |
2 |
3203 |
买入 |
| 09:44:44 |
14.72 |
22 |
3225 |
买入 |
| 09:44:47 |
14.73 |
45 |
3270 |
买入 |
| 09:44:50 |
14.73 |
15 |
3285 |
买入 |
| 09:45:11 |
14.74 |
2 |
3287 |
买入 |
| 09:45:20 |
14.73 |
2 |
3289 |
卖出 |
| 09:45:23 |
14.73 |
1 |
3290 |
买入 |
| 09:46:08 |
14.73 |
3 |
3293 |
卖出 |
| 09:46:11 |
14.73 |
12 |
3305 |
卖出 |
| 09:46:23 |
14.74 |
4 |
3309 |
买入 |
| 09:46:29 |
14.73 |
1 |
3310 |
卖出 |
| 09:46:32 |
14.74 |
1 |
3311 |
买入 |
| 09:46:35 |
14.74 |
7 |
3318 |
买入 |
| 09:46:41 |
14.74 |
10 |
3328 |
卖出 |
| 09:46:47 |
14.75 |
19 |
3347 |
买入 |
| 09:46:50 |
14.75 |
11 |
3358 |
买入 |
| 09:46:53 |
14.76 |
3 |
3361 |
买入 |
| 09:47:08 |
14.78 |
5 |
3366 |
买入 |
| 09:47:29 |
14.75 |
3 |
3369 |
卖出 |
| 09:47:32 |
14.73 |
3 |
3372 |
卖出 |
| 09:47:47 |
14.73 |
1 |
3373 |
卖出 |
| 09:47:50 |
14.71 |
10 |
3383 |
卖出 |
| 09:48:02 |
14.71 |
20 |
3403 |
卖出 |
| 09:48:32 |
14.74 |
3 |
3406 |
买入 |
| 09:48:41 |
14.77 |
10 |
3416 |
买入 |
| 09:48:47 |
14.75 |
1 |
3417 |
卖出 |
| 09:48:50 |
14.77 |
8 |
3425 |
买入 |
| 09:49:08 |
14.77 |
10 |
3435 |
卖出 |
| 09:49:20 |
14.77 |
6 |
3441 |
买入 |
| 09:49:23 |
14.77 |
8 |
3449 |
卖出 |
| 09:49:26 |
14.77 |
4 |
3453 |
买入 |
| 09:49:32 |
14.77 |
1 |
3454 |
卖出 |
| 09:49:56 |
14.77 |
50 |
3504 |
卖出 |
| 09:49:59 |
14.77 |
14 |
3518 |
卖出 |
| 09:50:08 |
14.73 |
1 |
3519 |
卖出 |
| 09:50:11 |
14.74 |
1 |
3520 |
买入 |
| 09:50:14 |
14.73 |
1 |
3521 |
卖出 |
| 09:50:44 |
14.72 |
1 |
3522 |
卖出 |
| 09:50:53 |
14.72 |
2 |
3524 |
卖出 |
| 09:51:20 |
14.73 |
2 |
3526 |
卖出 |
| 09:51:23 |
14.72 |
4 |
3530 |
卖出 |
| 09:51:32 |
14.72 |
2 |
3532 |
卖出 |
| 09:51:35 |
14.72 |
1 |
3533 |
卖出 |
| 09:51:38 |
14.72 |
21 |
3554 |
卖出 |
| 09:51:41 |
14.71 |
61 |
3615 |
卖出 |
| 09:51:44 |
14.7 |
20 |
3635 |
卖出 |
| 09:52:14 |
14.72 |
4 |
3639 |
买入 |
| 09:52:26 |
14.71 |
2 |
3641 |
卖出 |
| 09:52:50 |
14.72 |
3 |
3644 |
买入 |
| 09:53:11 |
14.72 |
9 |
3653 |
买入 |
| 09:53:20 |
14.75 |
10 |
3663 |
买入 |
| 09:53:23 |
14.72 |
10 |
3673 |
卖出 |
| 09:53:38 |
14.75 |
1 |
3674 |
买入 |
| 09:53:44 |
14.73 |
2 |
3676 |
卖出 |
| 09:54:17 |
14.75 |
1 |
3677 |
买入 |
| 09:54:35 |
14.75 |
1 |
3678 |
买入 |
| 09:54:56 |
14.75 |
1 |
3679 |
买入 |
| 09:55:17 |
14.74 |
1 |
3680 |
卖出 |
| 09:55:20 |
14.73 |
8 |
3688 |
卖出 |
| 09:55:29 |
14.73 |
5 |
3693 |
买入 |
| 09:55:41 |
14.72 |
4 |
3697 |
卖出 |
| 09:55:50 |
14.72 |
29 |
3726 |
卖出 |
| 09:56:11 |
14.72 |
26 |
3752 |
买入 |
| 09:56:14 |
14.71 |
2 |
3754 |
卖出 |
| 09:57:47 |
14.71 |
9 |
3763 |
卖出 |
| 09:57:50 |
14.71 |
2 |
3765 |
买入 |
| 09:57:53 |
14.71 |
6 |
3771 |
卖出 |
| 09:57:56 |
14.71 |
1 |
3772 |
卖出 |
| 09:58:08 |
14.71 |
1 |
3773 |
买入 |
| 09:58:11 |
14.71 |
35 |
3808 |
卖出 |
| 09:58:50 |
14.73 |
9 |
3817 |
买入 |
| 09:59:08 |
14.73 |
11 |
3828 |
买入 |
| 09:59:11 |
14.73 |
7 |
3835 |
买入 |
| 09:59:14 |
14.74 |
32 |
3867 |
买入 |
| 09:59:17 |
14.74 |
15 |
3882 |
买入 |
| 09:59:29 |
14.74 |
33 |
3915 |
买入 |
| 09:59:32 |
14.74 |
1 |
3916 |
买入 |
| 10:00:08 |
14.74 |
10 |
3926 |
卖出 |
| 10:00:14 |
14.73 |
1 |
3927 |
卖出 |
| 10:00:35 |
14.75 |
15 |
3942 |
买入 |
| 10:00:38 |
14.76 |
8 |
3950 |
买入 |
| 10:00:50 |
14.76 |
26 |
3976 |
卖出 |
| 10:00:53 |
14.75 |
11 |
3987 |
卖出 |
| 10:01:02 |
14.75 |
2 |
3989 |
卖出 |
| 10:01:05 |
14.75 |
5 |
3994 |
卖出 |
| 10:01:08 |
14.76 |
9 |
4003 |
买入 |
| 10:01:11 |
14.75 |
1 |
4004 |
卖出 |
| 10:01:29 |
14.75 |
5 |
4009 |
卖出 |
| 10:01:35 |
14.75 |
2 |
4011 |
卖出 |
| 10:01:41 |
14.75 |
1 |
4012 |
卖出 |
| 10:01:44 |
14.75 |
1 |
4013 |
卖出 |
| 10:02:29 |
14.75 |
1 |
4014 |
卖出 |
| 10:02:47 |
14.76 |
9 |
4023 |
买入 |
| 10:02:50 |
14.76 |
22 |
4045 |
买入 |
| 10:02:53 |
14.77 |
125 |
4170 |
买入 |
| 10:02:56 |
14.77 |
3 |
4173 |
买入 |
| 10:02:59 |
14.79 |
70 |
4243 |
买入 |
| 10:03:02 |
14.8 |
5 |
4248 |
买入 |
| 10:03:08 |
14.8 |
18 |
4266 |
买入 |
| 10:03:14 |
14.85 |
4 |
4270 |
买入 |
| 10:03:32 |
14.84 |
3 |
4273 |
买入 |
| 10:03:47 |
14.8 |
46 |
4319 |
卖出 |
| 10:04:08 |
14.78 |
2 |
4321 |
卖出 |
| 10:04:11 |
14.85 |
29 |
4350 |
买入 |
| 10:04:14 |
14.78 |
1 |
4351 |
卖出 |
| 10:04:32 |
14.8 |
1 |
4352 |
买入 |
| 10:04:50 |
14.84 |
19 |
4371 |
买入 |
| 10:04:56 |
14.85 |
30 |
4401 |
买入 |
| 10:05:05 |
14.83 |
9 |
4410 |
卖出 |
| 10:05:08 |
14.82 |
1 |
4411 |
卖出 |
| 10:05:17 |
14.82 |
7 |
4418 |
卖出 |
| 10:05:20 |
14.82 |
4 |
4422 |
买入 |
| 10:06:05 |
14.75 |
1 |
4423 |
卖出 |
| 10:06:08 |
14.75 |
7 |
4430 |
买入 |
| 10:06:44 |
14.81 |
1 |
4431 |
买入 |
| 10:06:56 |
14.76 |
2 |
4433 |
买入 |
| 10:07:23 |
14.8 |
2 |
4435 |
买入 |
| 10:08:38 |
14.8 |
5 |
4440 |
买入 |
| 10:08:44 |
14.8 |
5 |
4445 |
卖出 |
| 10:08:47 |
14.8 |
8 |
4453 |
卖出 |
| 10:08:50 |
14.8 |
1 |
4454 |
卖出 |
| 10:08:56 |
14.8 |
1 |
4455 |
卖出 |
| 10:10:17 |
14.75 |
1 |
4456 |
卖出 |
| 10:10:20 |
14.75 |
1 |
4457 |
卖出 |
| 10:10:50 |
14.78 |
8 |
4465 |
买入 |
| 10:11:11 |
14.75 |
2 |
4467 |
卖出 |
| 10:11:44 |
14.77 |
3 |
4470 |
卖出 |
| 10:11:47 |
14.77 |
3 |
4473 |
卖出 |
| 10:11:50 |
14.77 |
3 |
4476 |
卖出 |
| 10:11:53 |
14.77 |
6 |
4482 |
买入 |
| 10:12:14 |
14.77 |
1 |
4483 |
卖出 |
| 10:12:23 |
14.77 |
3 |
4486 |
卖出 |
| 10:12:53 |
14.78 |
2 |
4488 |
买入 |
| 10:12:56 |
14.78 |
8 |
4496 |
卖出 |
| 10:13:35 |
14.79 |
10 |
4506 |
买入 |
| 10:14:02 |
14.76 |
3 |
4509 |
卖出 |
| 10:14:56 |
14.76 |
1 |
4510 |
卖出 |
| 10:15:05 |
14.76 |
29 |
4539 |
买入 |
| 10:15:26 |
14.84 |
26 |
4565 |
买入 |
| 10:16:29 |
14.79 |
7 |
4572 |
卖出 |
| 10:16:32 |
14.79 |
2 |
4574 |
卖出 |
| 10:16:47 |
14.8 |
1 |
4575 |
卖出 |
| 10:17:02 |
14.83 |
5 |
4580 |
买入 |
| 10:17:23 |
14.86 |
31 |
4611 |
买入 |
| 10:18:11 |
14.83 |
1 |
4612 |
卖出 |
| 10:18:14 |
14.82 |
3 |
4615 |
卖出 |
| 10:18:23 |
14.84 |
9 |
4624 |
买入 |
| 10:19:08 |
14.82 |
2 |
4626 |
卖出 |
| 10:19:56 |
14.82 |
11 |
4637 |
卖出 |
| 10:20:02 |
14.83 |
1 |
4638 |
买入 |
| 10:20:05 |
14.84 |
2 |
4640 |
买入 |
| 10:20:20 |
14.84 |
1 |
4641 |
买入 |
| 10:20:23 |
14.84 |
1 |
4642 |
买入 |
| 10:21:56 |
14.83 |
9 |
4651 |
卖出 |
| 10:22:02 |
14.84 |
2 |
4653 |
买入 |