杭可科技[688006]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
50.2 |
19 |
19 |
集合竞价 |
| 09:15:05 |
50.98 |
28 |
28 |
集合竞价 |
| 09:15:08 |
50.43 |
47 |
47 |
集合竞价 |
| 09:15:11 |
50.2 |
57 |
57 |
集合竞价 |
| 09:15:17 |
50.2 |
57 |
57 |
集合竞价 |
| 09:15:20 |
50.26 |
57 |
57 |
集合竞价 |
| 09:15:23 |
50.43 |
59 |
59 |
集合竞价 |
| 09:15:35 |
50.43 |
59 |
59 |
集合竞价 |
| 09:15:38 |
50.43 |
59 |
59 |
集合竞价 |
| 09:16:08 |
50.43 |
59 |
59 |
集合竞价 |
| 09:16:11 |
50.43 |
59 |
59 |
集合竞价 |
| 09:16:29 |
53.18 |
218 |
218 |
集合竞价 |
| 09:16:41 |
53.35 |
209 |
209 |
集合竞价 |
| 09:16:44 |
53.35 |
209 |
209 |
集合竞价 |
| 09:17:02 |
52.1 |
231 |
231 |
集合竞价 |
| 09:17:05 |
52.15 |
231 |
231 |
集合竞价 |
| 09:17:14 |
52.1 |
231 |
231 |
集合竞价 |
| 09:17:38 |
53.18 |
212 |
212 |
集合竞价 |
| 09:17:44 |
53.35 |
209 |
209 |
集合竞价 |
| 09:17:47 |
53.35 |
209 |
209 |
集合竞价 |
| 09:18:08 |
53.35 |
229 |
229 |
集合竞价 |
| 09:18:23 |
53.35 |
225 |
225 |
集合竞价 |
| 09:18:35 |
53.35 |
225 |
225 |
集合竞价 |
| 09:18:47 |
53.35 |
222 |
222 |
集合竞价 |
| 09:18:50 |
53.88 |
214 |
214 |
集合竞价 |
| 09:18:53 |
53.35 |
228 |
228 |
集合竞价 |
| 09:19:05 |
53.35 |
230 |
230 |
集合竞价 |
| 09:19:11 |
53.35 |
234 |
234 |
集合竞价 |
| 09:19:23 |
53.35 |
217 |
217 |
集合竞价 |
| 09:19:26 |
53.35 |
234 |
234 |
集合竞价 |
| 09:19:38 |
53.35 |
234 |
234 |
集合竞价 |
| 09:19:47 |
53.35 |
236 |
236 |
集合竞价 |
| 09:19:56 |
53.35 |
236 |
236 |
集合竞价 |
| 09:20:02 |
53.35 |
238 |
238 |
集合竞价 |
| 09:20:05 |
53.35 |
238 |
238 |
集合竞价 |
| 09:20:20 |
53.35 |
238 |
238 |
集合竞价 |
| 09:20:29 |
53.35 |
238 |
238 |
集合竞价 |
| 09:20:35 |
53.35 |
238 |
238 |
集合竞价 |
| 09:20:38 |
52.75 |
257 |
257 |
集合竞价 |
| 09:21:05 |
52.75 |
257 |
257 |
集合竞价 |
| 09:21:11 |
52.75 |
257 |
257 |
集合竞价 |
| 09:21:20 |
52.75 |
267 |
267 |
集合竞价 |
| 09:21:23 |
52.75 |
267 |
267 |
集合竞价 |
| 09:21:26 |
52.75 |
267 |
267 |
集合竞价 |
| 09:21:29 |
52.75 |
267 |
267 |
集合竞价 |
| 09:21:32 |
52.75 |
267 |
267 |
集合竞价 |
| 09:21:35 |
52.75 |
267 |
267 |
集合竞价 |
| 09:21:41 |
52.75 |
267 |
267 |
集合竞价 |
| 09:21:44 |
52.75 |
269 |
269 |
集合竞价 |
| 09:21:47 |
52.75 |
269 |
269 |
集合竞价 |
| 09:21:50 |
52.75 |
269 |
269 |
集合竞价 |
| 09:21:53 |
52.75 |
269 |
269 |
集合竞价 |
| 09:21:56 |
52.75 |
269 |
269 |
集合竞价 |
| 09:22:05 |
52.75 |
269 |
269 |
集合竞价 |
| 09:22:08 |
52.75 |
271 |
271 |
集合竞价 |
| 09:22:14 |
52.75 |
271 |
271 |
集合竞价 |
| 09:22:17 |
52.75 |
271 |
271 |
集合竞价 |
| 09:22:26 |
52.75 |
278 |
278 |
集合竞价 |
| 09:22:29 |
52.75 |
281 |
281 |
集合竞价 |
| 09:22:35 |
52.75 |
281 |
281 |
集合竞价 |
| 09:22:41 |
52.7 |
281 |
281 |
集合竞价 |
| 09:22:47 |
52.68 |
281 |
281 |
集合竞价 |
| 09:22:53 |
52.68 |
281 |
281 |
集合竞价 |
| 09:22:59 |
52.67 |
281 |
281 |
集合竞价 |
| 09:23:05 |
52.5 |
284 |
284 |
集合竞价 |
| 09:23:14 |
52.35 |
284 |
284 |
集合竞价 |
| 09:23:20 |
52.35 |
284 |
284 |
集合竞价 |
| 09:23:23 |
52.35 |
290 |
290 |
集合竞价 |
| 09:23:26 |
52.13 |
332 |
332 |
集合竞价 |
| 09:23:29 |
52.13 |
332 |
332 |
集合竞价 |
| 09:23:32 |
52.13 |
332 |
332 |
集合竞价 |
| 09:23:35 |
52.13 |
332 |
332 |
集合竞价 |
| 09:23:38 |
52.13 |
332 |
332 |
集合竞价 |
| 09:23:41 |
52 |
333 |
333 |
集合竞价 |
| 09:23:47 |
52 |
337 |
337 |
集合竞价 |
| 09:23:50 |
52 |
337 |
337 |
集合竞价 |
| 09:23:53 |
52 |
343 |
343 |
集合竞价 |
| 09:23:59 |
52 |
343 |
343 |
集合竞价 |
| 09:24:02 |
52.1 |
389 |
389 |
集合竞价 |
| 09:24:05 |
52.1 |
389 |
389 |
集合竞价 |
| 09:24:08 |
52.1 |
389 |
389 |
集合竞价 |
| 09:24:11 |
52.1 |
389 |
389 |
集合竞价 |
| 09:24:17 |
51.79 |
394 |
394 |
集合竞价 |
| 09:24:20 |
51.88 |
444 |
444 |
集合竞价 |
| 09:24:23 |
51.1 |
609 |
609 |
集合竞价 |
| 09:24:26 |
51.1 |
609 |
609 |
集合竞价 |
| 09:24:32 |
51.1 |
617 |
617 |
集合竞价 |
| 09:24:38 |
51.1 |
640 |
640 |
集合竞价 |
| 09:24:41 |
51.1 |
757 |
757 |
集合竞价 |
| 09:24:44 |
51.1 |
766 |
766 |
集合竞价 |
| 09:24:47 |
51.1 |
779 |
779 |
集合竞价 |
| 09:24:50 |
51.1 |
779 |
779 |
集合竞价 |
| 09:24:53 |
51.1 |
823 |
823 |
集合竞价 |
| 09:24:56 |
51.1 |
1005 |
1005 |
集合竞价 |
| 09:24:59 |
51.1 |
1601 |
1601 |
集合竞价 |
| 09:25:02 |
51.42 |
1655 |
3256 |
卖出 |
| 09:30:02 |
51.6 |
202 |
3458 |
买入 |
| 09:30:05 |
51.72 |
748 |
4206 |
买入 |
| 09:30:08 |
51.42 |
267 |
4473 |
卖出 |
| 09:30:11 |
51.42 |
728 |
5201 |
买入 |
| 09:30:14 |
51.39 |
115 |
5316 |
卖出 |
| 09:30:17 |
51.42 |
369 |
5685 |
买入 |
| 09:30:20 |
51.17 |
101 |
5786 |
卖出 |
| 09:30:23 |
51.16 |
140 |
5926 |
卖出 |
| 09:30:26 |
51 |
163 |
6089 |
卖出 |
| 09:30:29 |
50.91 |
46 |
6135 |
卖出 |
| 09:30:32 |
50.86 |
30 |
6165 |
卖出 |
| 09:30:35 |
50.77 |
7 |
6172 |
卖出 |
| 09:30:38 |
50.67 |
20 |
6192 |
卖出 |
| 09:30:41 |
50.64 |
72 |
6264 |
卖出 |
| 09:30:44 |
50.64 |
56 |
6320 |
卖出 |
| 09:30:47 |
50.57 |
48 |
6368 |
卖出 |
| 09:30:50 |
50.26 |
36 |
6404 |
卖出 |
| 09:30:53 |
50.41 |
142 |
6546 |
买入 |
| 09:30:56 |
50.49 |
177 |
6723 |
买入 |
| 09:30:59 |
50.51 |
97 |
6820 |
买入 |
| 09:31:02 |
50.43 |
240 |
7060 |
卖出 |
| 09:31:05 |
50.42 |
70 |
7130 |
卖出 |
| 09:31:08 |
50.29 |
28 |
7158 |
卖出 |
| 09:31:11 |
50.29 |
200 |
7358 |
买入 |
| 09:31:14 |
50.29 |
194 |
7552 |
卖出 |
| 09:31:17 |
50.31 |
35 |
7587 |
买入 |
| 09:31:20 |
50.29 |
99 |
7686 |
卖出 |
| 09:31:23 |
50.29 |
25 |
7711 |
买入 |
| 09:31:26 |
50.21 |
40 |
7751 |
卖出 |
| 09:31:29 |
50.28 |
11 |
7762 |
买入 |
| 09:31:32 |
50.29 |
92 |
7854 |
买入 |
| 09:31:35 |
50.29 |
129 |
7983 |
卖出 |
| 09:31:38 |
50.48 |
93 |
8076 |
买入 |
| 09:31:41 |
50.5 |
121 |
8197 |
买入 |
| 09:31:44 |
50.58 |
58 |
8255 |
买入 |
| 09:31:47 |
50.67 |
72 |
8327 |
买入 |
| 09:31:50 |
50.64 |
17 |
8344 |
卖出 |
| 09:31:53 |
50.69 |
20 |
8364 |
买入 |
| 09:31:59 |
50.54 |
22 |
8386 |
卖出 |
| 09:32:02 |
50.5 |
43 |
8429 |
卖出 |
| 09:32:05 |
50.51 |
71 |
8500 |
买入 |
| 09:32:08 |
50.67 |
10 |
8510 |
买入 |
| 09:32:11 |
50.68 |
42 |
8552 |
买入 |
| 09:32:14 |
50.5 |
76 |
8628 |
卖出 |
| 09:32:17 |
50.59 |
110 |
8738 |
买入 |
| 09:32:20 |
50.56 |
6 |
8744 |
卖出 |
| 09:32:23 |
50.58 |
220 |
8964 |
买入 |
| 09:32:26 |
50.52 |
56 |
9020 |
卖出 |
| 09:32:29 |
50.6 |
10 |
9030 |
买入 |
| 09:32:32 |
50.69 |
11 |
9041 |
买入 |
| 09:32:35 |
50.73 |
6 |
9047 |
买入 |
| 09:32:38 |
50.72 |
71 |
9118 |
卖出 |
| 09:32:41 |
50.74 |
73 |
9191 |
买入 |
| 09:32:44 |
50.8 |
14 |
9205 |
买入 |
| 09:32:47 |
50.68 |
222 |
9427 |
卖出 |
| 09:32:50 |
50.67 |
6 |
9433 |
卖出 |
| 09:32:53 |
50.77 |
177 |
9610 |
买入 |
| 09:32:56 |
50.72 |
66 |
9676 |
卖出 |
| 09:32:59 |
50.68 |
81 |
9757 |
卖出 |
| 09:33:02 |
50.66 |
228 |
9985 |
卖出 |
| 09:33:05 |
50.72 |
191 |
10176 |
买入 |
| 09:33:08 |
50.6 |
72 |
10248 |
卖出 |
| 09:33:14 |
50.72 |
32 |
10280 |
买入 |
| 09:33:17 |
50.67 |
8 |
10288 |
卖出 |
| 09:33:20 |
50.72 |
2 |
10290 |
买入 |
| 09:33:23 |
50.68 |
22 |
10312 |
卖出 |
| 09:33:26 |
50.72 |
28 |
10340 |
买入 |
| 09:33:29 |
50.68 |
63 |
10403 |
卖出 |
| 09:33:32 |
50.73 |
16 |
10419 |
买入 |
| 09:33:35 |
50.68 |
8 |
10427 |
卖出 |
| 09:33:38 |
50.75 |
35 |
10462 |
买入 |
| 09:33:41 |
50.86 |
44 |
10506 |
买入 |
| 09:33:44 |
50.75 |
7 |
10513 |
卖出 |
| 09:33:47 |
50.79 |
4 |
10517 |
买入 |
| 09:33:50 |
50.75 |
6 |
10523 |
卖出 |
| 09:33:53 |
50.9 |
66 |
10589 |
买入 |
| 09:33:56 |
50.83 |
5 |
10594 |
卖出 |
| 09:33:59 |
51 |
47 |
10641 |
买入 |
| 09:34:02 |
51 |
6 |
10647 |
买入 |
| 09:34:05 |
51.1 |
2 |
10649 |
买入 |
| 09:34:08 |
50.99 |
33 |
10682 |
卖出 |
| 09:34:11 |
51 |
24 |
10706 |
买入 |
| 09:34:14 |
51.03 |
9 |
10715 |
买入 |
| 09:34:17 |
51.14 |
8 |
10723 |
买入 |
| 09:34:20 |
51 |
64 |
10787 |
卖出 |
| 09:34:23 |
51.1 |
38 |
10825 |
买入 |
| 09:34:26 |
51 |
93 |
10918 |
卖出 |
| 09:34:29 |
51.09 |
2 |
10920 |
买入 |
| 09:34:32 |
51.1 |
120 |
11040 |
买入 |
| 09:34:35 |
51.1 |
64 |
11104 |
买入 |
| 09:34:38 |
50.94 |
24 |
11128 |
卖出 |
| 09:34:41 |
50.83 |
20 |
11148 |
卖出 |
| 09:34:44 |
50.88 |
8 |
11156 |
买入 |
| 09:34:47 |
50.81 |
104 |
11260 |
卖出 |
| 09:34:50 |
50.9 |
117 |
11377 |
买入 |
| 09:34:53 |
50.83 |
8 |
11385 |
买入 |
| 09:34:56 |
50.9 |
65 |
11450 |
买入 |
| 09:34:59 |
50.88 |
2 |
11452 |
卖出 |
| 09:35:02 |
50.88 |
25 |
11477 |
卖出 |
| 09:35:05 |
50.94 |
36 |
11513 |
买入 |
| 09:35:08 |
50.83 |
286 |
11799 |
卖出 |
| 09:35:11 |
50.68 |
37 |
11836 |
卖出 |
| 09:35:14 |
50.66 |
69 |
11905 |
卖出 |
| 09:35:17 |
50.62 |
86 |
11991 |
卖出 |
| 09:35:20 |
50.52 |
39 |
12030 |
卖出 |
| 09:35:23 |
50.52 |
13 |
12043 |
卖出 |
| 09:35:26 |
50.61 |
9 |
12052 |
买入 |
| 09:35:29 |
50.57 |
37 |
12089 |
卖出 |
| 09:35:32 |
50.61 |
44 |
12133 |
买入 |
| 09:35:35 |
50.64 |
23 |
12156 |
买入 |
| 09:35:38 |
50.61 |
32 |
12188 |
卖出 |
| 09:35:41 |
50.61 |
2 |
12190 |
卖出 |
| 09:35:44 |
50.57 |
34 |
12224 |
卖出 |
| 09:35:47 |
50.61 |
17 |
12241 |
买入 |
| 09:35:50 |
50.59 |
2 |
12243 |
卖出 |
| 09:35:53 |
50.57 |
32 |
12275 |
卖出 |
| 09:35:56 |
50.57 |
47 |
12322 |
卖出 |
| 09:35:59 |
50.57 |
10 |
12332 |
卖出 |
| 09:36:02 |
50.51 |
221 |
12553 |
卖出 |
| 09:36:05 |
50.5 |
46 |
12599 |
卖出 |
| 09:36:08 |
50.42 |
10 |
12609 |
卖出 |
| 09:36:11 |
50.42 |
9 |
12618 |
卖出 |
| 09:36:14 |
50.4 |
14 |
12632 |
卖出 |
| 09:36:17 |
50.44 |
4 |
12636 |
买入 |
| 09:36:20 |
50.4 |
63 |
12699 |
卖出 |
| 09:36:23 |
50.36 |
66 |
12765 |
卖出 |
| 09:36:26 |
50.3 |
16 |
12781 |
卖出 |
| 09:36:29 |
50.34 |
4 |
12785 |
买入 |
| 09:36:32 |
50.26 |
2 |
12787 |
卖出 |
| 09:36:35 |
50.25 |
33 |
12820 |
卖出 |
| 09:36:38 |
50.21 |
14 |
12834 |
卖出 |
| 09:36:41 |
50.17 |
40 |
12874 |
卖出 |
| 09:36:44 |
50.16 |
37 |
12911 |
卖出 |
| 09:36:47 |
50.12 |
10 |
12921 |
卖出 |
| 09:36:50 |
50.1 |
39 |
12960 |
卖出 |
| 09:36:53 |
50.04 |
46 |
13006 |
卖出 |
| 09:36:56 |
50.06 |
35 |
13041 |
买入 |
| 09:36:59 |
50.02 |
46 |
13087 |
卖出 |
| 09:37:02 |
50 |
171 |
13258 |
卖出 |
| 09:37:05 |
49.89 |
81 |
13339 |
卖出 |
| 09:37:08 |
49.9 |
54 |
13393 |
买入 |
| 09:37:11 |
49.89 |
17 |
13410 |
卖出 |
| 09:37:14 |
49.9 |
16 |
13426 |
买入 |
| 09:37:17 |
50.02 |
206 |
13632 |
买入 |
| 09:37:20 |
50.1 |
104 |
13736 |
买入 |
| 09:37:23 |
50.11 |
12 |
13748 |
买入 |
| 09:37:26 |
50.07 |
3 |
13751 |
卖出 |
| 09:37:29 |
50.11 |
23 |
13774 |
买入 |
| 09:37:32 |
50.11 |
123 |
13897 |
买入 |
| 09:37:35 |
50.03 |
8 |
13905 |
卖出 |
| 09:37:38 |
50.11 |
12 |
13917 |
买入 |
| 09:37:41 |
50.04 |
118 |
14035 |
卖出 |
| 09:37:44 |
50.11 |
54 |
14089 |
买入 |
| 09:37:47 |
50.11 |
20 |
14109 |
买入 |
| 09:37:50 |
50.11 |
85 |
14194 |
买入 |
| 09:37:53 |
50.14 |
22 |
14216 |
买入 |
| 09:37:56 |
50.17 |
28 |
14244 |
买入 |
| 09:37:59 |
50.14 |
95 |
14339 |
卖出 |
| 09:38:02 |
50.17 |
9 |
14348 |
买入 |
| 09:38:05 |
50.26 |
35 |
14383 |
买入 |
| 09:38:08 |
50.32 |
16 |
14399 |
买入 |
| 09:38:11 |
50.3 |
4 |
14403 |
卖出 |
| 09:38:14 |
50.35 |
2 |
14405 |
买入 |
| 09:38:17 |
50.34 |
17 |
14422 |
卖出 |
| 09:38:20 |
50.41 |
21 |
14443 |
买入 |
| 09:38:23 |
50.31 |
2 |
14445 |
卖出 |
| 09:38:26 |
50.32 |
3 |
14448 |
卖出 |
| 09:38:29 |
50.36 |
2 |
14450 |
买入 |
| 09:38:32 |
50.39 |
2 |
14452 |
买入 |
| 09:38:35 |
50.4 |
3 |
14455 |
买入 |
| 09:38:38 |
50.36 |
20 |
14475 |
卖出 |
| 09:38:41 |
50.35 |
30 |
14505 |
卖出 |
| 09:38:44 |
50.3 |
27 |
14532 |
卖出 |
| 09:38:47 |
50.35 |
20 |
14552 |
买入 |
| 09:38:50 |
50.3 |
6 |
14558 |
卖出 |
| 09:38:53 |
50.33 |
7 |
14565 |
买入 |
| 09:38:56 |
50.26 |
6 |
14571 |
卖出 |
| 09:39:02 |
50.26 |
12 |
14583 |
卖出 |
| 09:39:05 |
50.29 |
12 |
14595 |
买入 |
| 09:39:08 |
50.28 |
12 |
14607 |
卖出 |
| 09:39:11 |
50.3 |
30 |
14637 |
买入 |
| 09:39:14 |
50.32 |
36 |
14673 |
买入 |
| 09:39:17 |
50.32 |
41 |
14714 |
卖出 |
| 09:39:20 |
50.36 |
9 |
14723 |
买入 |
| 09:39:23 |
50.33 |
56 |
14779 |
卖出 |
| 09:39:26 |
50.4 |
4 |
14783 |
买入 |
| 09:39:29 |
50.4 |
13 |
14796 |
卖出 |
| 09:39:32 |
50.4 |
23 |
14819 |
卖出 |
| 09:39:35 |
50.4 |
4 |
14823 |
买入 |
| 09:39:38 |
50.32 |
31 |
14854 |
卖出 |
| 09:39:41 |
50.36 |
108 |
14962 |
买入 |
| 09:39:44 |
50.33 |
2 |
14964 |
卖出 |
| 09:39:47 |
50.34 |
4 |
14968 |
买入 |
| 09:39:50 |
50.36 |
4 |
14972 |
买入 |
| 09:39:53 |
50.36 |
49 |
15021 |
买入 |
| 09:39:56 |
50.33 |
80 |
15101 |
卖出 |
| 09:39:59 |
50.39 |
88 |
15189 |
买入 |
| 09:40:02 |
50.39 |
13 |
15202 |
卖出 |
| 09:40:05 |
50.39 |
4 |
15206 |
卖出 |
| 09:40:08 |
50.41 |
118 |
15324 |
买入 |
| 09:40:11 |
50.59 |
91 |
15415 |
买入 |
| 09:40:14 |
50.64 |
41 |
15456 |
买入 |
| 09:40:17 |
50.67 |
67 |
15523 |
买入 |
| 09:40:20 |
50.73 |
114 |
15637 |
买入 |