当虹科技[688039]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
55.94 |
39 |
39 |
集合竞价 |
| 09:15:10 |
55.94 |
39 |
39 |
集合竞价 |
| 09:15:13 |
55.94 |
39 |
39 |
集合竞价 |
| 09:15:31 |
57.48 |
66 |
66 |
集合竞价 |
| 09:15:40 |
57.48 |
66 |
66 |
集合竞价 |
| 09:15:49 |
57.48 |
66 |
66 |
集合竞价 |
| 09:15:58 |
57.48 |
66 |
66 |
集合竞价 |
| 09:16:04 |
57.48 |
66 |
66 |
集合竞价 |
| 09:16:13 |
56.5 |
66 |
66 |
集合竞价 |
| 09:16:25 |
56.03 |
71 |
71 |
集合竞价 |
| 09:16:40 |
56.03 |
73 |
73 |
集合竞价 |
| 09:17:28 |
55.94 |
39 |
39 |
集合竞价 |
| 09:17:40 |
55.94 |
39 |
39 |
集合竞价 |
| 09:18:19 |
55.94 |
41 |
41 |
集合竞价 |
| 09:18:55 |
55.94 |
41 |
41 |
集合竞价 |
| 09:20:10 |
55.94 |
43 |
43 |
集合竞价 |
| 09:20:13 |
55.94 |
54 |
54 |
集合竞价 |
| 09:23:25 |
55.94 |
54 |
54 |
集合竞价 |
| 09:23:37 |
55.94 |
54 |
54 |
集合竞价 |
| 09:23:46 |
55.94 |
54 |
54 |
集合竞价 |
| 09:24:04 |
55.94 |
60 |
60 |
集合竞价 |
| 09:24:07 |
55.94 |
80 |
80 |
集合竞价 |
| 09:24:10 |
55.94 |
82 |
82 |
集合竞价 |
| 09:24:13 |
55.94 |
87 |
87 |
集合竞价 |
| 09:24:19 |
55.94 |
87 |
87 |
集合竞价 |
| 09:24:22 |
55.94 |
87 |
87 |
集合竞价 |
| 09:24:25 |
55.94 |
87 |
87 |
集合竞价 |
| 09:24:37 |
55.94 |
89 |
89 |
集合竞价 |
| 09:24:43 |
55.94 |
91 |
91 |
集合竞价 |
| 09:24:52 |
55.69 |
91 |
91 |
集合竞价 |
| 09:24:55 |
55.5 |
103 |
103 |
集合竞价 |
| 09:24:58 |
55.5 |
103 |
103 |
集合竞价 |
| 09:25:01 |
55.23 |
115 |
218 |
买入 |
| 09:30:01 |
55.11 |
26 |
244 |
卖出 |
| 09:30:04 |
55.22 |
121 |
365 |
买入 |
| 09:30:07 |
55 |
225 |
590 |
卖出 |
| 09:30:10 |
55 |
33 |
623 |
买入 |
| 09:30:13 |
55.07 |
77 |
700 |
买入 |
| 09:30:16 |
55.22 |
183 |
883 |
买入 |
| 09:30:19 |
55.22 |
200 |
1083 |
买入 |
| 09:30:22 |
55.22 |
153 |
1236 |
卖出 |
| 09:30:25 |
55.51 |
75 |
1311 |
买入 |
| 09:30:28 |
55.5 |
48 |
1359 |
卖出 |
| 09:30:31 |
55.51 |
40 |
1399 |
买入 |
| 09:30:34 |
55.57 |
64 |
1463 |
买入 |
| 09:30:37 |
55.87 |
35 |
1498 |
买入 |
| 09:30:40 |
55.37 |
64 |
1562 |
卖出 |
| 09:30:43 |
55.82 |
2 |
1564 |
买入 |
| 09:30:46 |
55.38 |
27 |
1591 |
买入 |
| 09:30:49 |
55.38 |
24 |
1615 |
买入 |
| 09:30:52 |
55.26 |
25 |
1640 |
卖出 |
| 09:30:55 |
55.38 |
7 |
1647 |
卖出 |
| 09:30:58 |
55.39 |
30 |
1677 |
卖出 |
| 09:31:01 |
55.42 |
31 |
1708 |
买入 |
| 09:31:04 |
55.41 |
49 |
1757 |
卖出 |
| 09:31:07 |
55.54 |
47 |
1804 |
买入 |
| 09:31:10 |
55.59 |
20 |
1824 |
买入 |
| 09:31:13 |
55.59 |
35 |
1859 |
卖出 |
| 09:31:16 |
55.74 |
13 |
1872 |
买入 |
| 09:31:19 |
55.86 |
40 |
1912 |
买入 |
| 09:31:22 |
55.81 |
44 |
1956 |
卖出 |
| 09:31:25 |
55.74 |
53 |
2009 |
卖出 |
| 09:31:28 |
55.53 |
12 |
2021 |
卖出 |
| 09:31:31 |
55.86 |
10 |
2031 |
买入 |
| 09:31:34 |
55.85 |
44 |
2075 |
卖出 |
| 09:31:37 |
55.58 |
23 |
2098 |
卖出 |
| 09:31:40 |
55.82 |
23 |
2121 |
买入 |
| 09:31:43 |
55.62 |
6 |
2127 |
卖出 |
| 09:31:46 |
55.6 |
35 |
2162 |
卖出 |
| 09:31:49 |
55.61 |
15 |
2177 |
买入 |
| 09:31:52 |
55.61 |
5 |
2182 |
卖出 |
| 09:31:55 |
55.61 |
41 |
2223 |
卖出 |
| 09:31:58 |
55.54 |
13 |
2236 |
卖出 |
| 09:32:01 |
55.56 |
16 |
2252 |
买入 |
| 09:32:04 |
55.5 |
27 |
2279 |
卖出 |
| 09:32:07 |
55.49 |
26 |
2305 |
卖出 |
| 09:32:10 |
55 |
66 |
2371 |
卖出 |
| 09:32:13 |
55.12 |
11 |
2382 |
卖出 |
| 09:32:16 |
55.13 |
27 |
2409 |
买入 |
| 09:32:19 |
55.12 |
2 |
2411 |
卖出 |
| 09:32:22 |
55.28 |
13 |
2424 |
买入 |
| 09:32:25 |
54.91 |
20 |
2444 |
卖出 |
| 09:32:28 |
55.13 |
4 |
2448 |
卖出 |
| 09:32:31 |
55.36 |
2 |
2450 |
买入 |
| 09:32:34 |
55.29 |
14 |
2464 |
买入 |
| 09:32:37 |
55.08 |
35 |
2499 |
卖出 |
| 09:32:40 |
55.13 |
33 |
2532 |
买入 |
| 09:32:43 |
55.09 |
22 |
2554 |
卖出 |
| 09:32:46 |
54.92 |
25 |
2579 |
卖出 |
| 09:32:49 |
54.93 |
8 |
2587 |
买入 |
| 09:32:52 |
54.94 |
6 |
2593 |
卖出 |
| 09:32:55 |
54.92 |
11 |
2604 |
卖出 |
| 09:32:58 |
54.92 |
12 |
2616 |
卖出 |
| 09:33:01 |
54.89 |
4 |
2620 |
卖出 |
| 09:33:04 |
55.13 |
11 |
2631 |
买入 |
| 09:33:07 |
55.22 |
23 |
2654 |
买入 |
| 09:33:10 |
55.09 |
26 |
2680 |
卖出 |
| 09:33:13 |
55.14 |
3 |
2683 |
买入 |
| 09:33:16 |
55.13 |
8 |
2691 |
卖出 |
| 09:33:19 |
55.13 |
6 |
2697 |
卖出 |
| 09:33:22 |
55.13 |
21 |
2718 |
卖出 |
| 09:33:25 |
55.1 |
42 |
2760 |
卖出 |
| 09:33:28 |
54.88 |
26 |
2786 |
卖出 |
| 09:33:31 |
54.8 |
12 |
2798 |
卖出 |
| 09:33:34 |
55 |
29 |
2827 |
买入 |
| 09:33:37 |
55.1 |
29 |
2856 |
买入 |
| 09:33:40 |
55.27 |
12 |
2868 |
买入 |
| 09:33:43 |
55.13 |
21 |
2889 |
卖出 |
| 09:33:46 |
55.14 |
5 |
2894 |
卖出 |
| 09:33:49 |
55.13 |
13 |
2907 |
卖出 |
| 09:33:52 |
55.03 |
24 |
2931 |
卖出 |
| 09:33:55 |
55.14 |
22 |
2953 |
买入 |
| 09:33:58 |
55.1 |
9 |
2962 |
卖出 |
| 09:34:01 |
55.15 |
11 |
2973 |
卖出 |
| 09:34:04 |
55.15 |
22 |
2995 |
卖出 |
| 09:34:07 |
55.45 |
33 |
3028 |
买入 |
| 09:34:10 |
55.28 |
12 |
3040 |
卖出 |
| 09:34:13 |
55.16 |
23 |
3063 |
卖出 |
| 09:34:16 |
55.16 |
23 |
3086 |
卖出 |
| 09:34:19 |
55.16 |
9 |
3095 |
卖出 |
| 09:34:22 |
55.17 |
4 |
3099 |
买入 |
| 09:34:28 |
55.38 |
10 |
3109 |
买入 |
| 09:34:31 |
55.38 |
6 |
3115 |
买入 |
| 09:34:34 |
55.46 |
16 |
3131 |
买入 |
| 09:34:37 |
55.39 |
21 |
3152 |
卖出 |
| 09:34:40 |
55.25 |
25 |
3177 |
卖出 |
| 09:34:43 |
55.27 |
21 |
3198 |
卖出 |
| 09:34:46 |
55.29 |
11 |
3209 |
买入 |
| 09:34:49 |
55.28 |
28 |
3237 |
卖出 |
| 09:34:52 |
55.27 |
13 |
3250 |
卖出 |
| 09:34:55 |
55.34 |
54 |
3304 |
买入 |
| 09:34:58 |
55.35 |
8 |
3312 |
卖出 |
| 09:35:01 |
55.34 |
13 |
3325 |
卖出 |
| 09:35:04 |
55.5 |
82 |
3407 |
买入 |
| 09:35:07 |
55.35 |
86 |
3493 |
卖出 |
| 09:35:10 |
55.33 |
46 |
3539 |
卖出 |
| 09:35:13 |
55.37 |
29 |
3568 |
买入 |
| 09:35:16 |
55.37 |
10 |
3578 |
卖出 |
| 09:35:19 |
55.37 |
4 |
3582 |
卖出 |
| 09:35:22 |
55.55 |
6 |
3588 |
买入 |
| 09:35:25 |
55.37 |
2 |
3590 |
卖出 |
| 09:35:28 |
55.35 |
28 |
3618 |
卖出 |
| 09:35:31 |
55.37 |
63 |
3681 |
买入 |
| 09:35:34 |
55.37 |
52 |
3733 |
买入 |
| 09:35:37 |
55.3 |
68 |
3801 |
卖出 |
| 09:35:40 |
55.24 |
41 |
3842 |
卖出 |
| 09:35:43 |
55.23 |
27 |
3869 |
卖出 |
| 09:35:46 |
55.23 |
7 |
3876 |
卖出 |
| 09:35:49 |
55.23 |
4 |
3880 |
卖出 |
| 09:35:52 |
55.46 |
18 |
3898 |
买入 |
| 09:35:55 |
55.22 |
6 |
3904 |
卖出 |
| 09:35:58 |
54.99 |
265 |
4169 |
卖出 |
| 09:36:01 |
55.09 |
140 |
4309 |
买入 |
| 09:36:04 |
55.02 |
229 |
4538 |
卖出 |
| 09:36:07 |
55.43 |
119 |
4657 |
买入 |
| 09:36:10 |
55.1 |
28 |
4685 |
卖出 |
| 09:36:13 |
55.01 |
157 |
4842 |
卖出 |
| 09:36:16 |
55.01 |
47 |
4889 |
卖出 |
| 09:36:19 |
54.9 |
12 |
4901 |
卖出 |
| 09:36:22 |
54.81 |
4 |
4905 |
卖出 |
| 09:36:25 |
55.12 |
26 |
4931 |
买入 |
| 09:36:28 |
54.82 |
26 |
4957 |
卖出 |
| 09:36:31 |
54.9 |
2 |
4959 |
卖出 |
| 09:36:37 |
55.21 |
13 |
4972 |
买入 |
| 09:36:40 |
54.9 |
69 |
5041 |
卖出 |
| 09:36:43 |
54.9 |
18 |
5059 |
卖出 |
| 09:36:46 |
54.93 |
2 |
5061 |
买入 |
| 09:36:49 |
54.9 |
4 |
5065 |
卖出 |
| 09:36:52 |
55.21 |
30 |
5095 |
买入 |
| 09:36:55 |
54.96 |
11 |
5106 |
卖出 |
| 09:36:58 |
55.25 |
2 |
5108 |
买入 |
| 09:37:01 |
55.01 |
5 |
5113 |
卖出 |
| 09:37:04 |
55.27 |
8 |
5121 |
买入 |
| 09:37:07 |
55.28 |
26 |
5147 |
买入 |
| 09:37:10 |
55.25 |
10 |
5157 |
卖出 |
| 09:37:13 |
55.06 |
16 |
5173 |
卖出 |
| 09:37:16 |
55.07 |
20 |
5193 |
买入 |
| 09:37:19 |
55.07 |
5 |
5198 |
买入 |
| 09:37:28 |
55.2 |
11 |
5209 |
买入 |
| 09:37:31 |
55.08 |
6 |
5215 |
卖出 |
| 09:37:34 |
55.23 |
10 |
5225 |
买入 |
| 09:37:37 |
55.1 |
7 |
5232 |
卖出 |
| 09:37:40 |
55.09 |
2 |
5234 |
卖出 |
| 09:37:43 |
55.09 |
4 |
5238 |
卖出 |
| 09:37:46 |
55.09 |
15 |
5253 |
卖出 |
| 09:37:49 |
55.1 |
2 |
5255 |
卖出 |
| 09:37:52 |
55.21 |
10 |
5265 |
买入 |
| 09:37:55 |
55.14 |
2 |
5267 |
卖出 |
| 09:38:01 |
55.11 |
20 |
5287 |
卖出 |
| 09:38:04 |
55.16 |
8 |
5295 |
卖出 |
| 09:38:07 |
55.26 |
7 |
5302 |
买入 |
| 09:38:10 |
55.18 |
2 |
5304 |
卖出 |
| 09:38:16 |
55.19 |
9 |
5313 |
卖出 |
| 09:38:19 |
55.19 |
4 |
5317 |
卖出 |
| 09:38:22 |
55.2 |
4 |
5321 |
买入 |
| 09:38:25 |
55.19 |
2 |
5323 |
卖出 |
| 09:38:28 |
55.2 |
4 |
5327 |
买入 |
| 09:38:31 |
55.19 |
4 |
5331 |
卖出 |
| 09:38:34 |
55.21 |
2 |
5333 |
买入 |
| 09:38:37 |
55.32 |
6 |
5339 |
买入 |
| 09:38:40 |
55.19 |
18 |
5357 |
卖出 |
| 09:38:43 |
55.16 |
7 |
5364 |
卖出 |
| 09:38:46 |
55.16 |
48 |
5412 |
卖出 |
| 09:38:49 |
55.18 |
4 |
5416 |
买入 |
| 09:38:52 |
55.1 |
11 |
5427 |
卖出 |
| 09:38:55 |
55.1 |
2 |
5429 |
卖出 |
| 09:38:58 |
55.1 |
28 |
5457 |
卖出 |
| 09:39:01 |
55.1 |
6 |
5463 |
买入 |
| 09:39:04 |
55.1 |
13 |
5476 |
卖出 |
| 09:39:07 |
55.13 |
43 |
5519 |
买入 |
| 09:39:10 |
55.09 |
16 |
5535 |
卖出 |
| 09:39:13 |
55.36 |
88 |
5623 |
买入 |
| 09:39:16 |
55.36 |
56 |
5679 |
卖出 |
| 09:39:19 |
55.36 |
30 |
5709 |
卖出 |
| 09:39:22 |
55.37 |
47 |
5756 |
买入 |
| 09:39:25 |
55.36 |
4 |
5760 |
卖出 |
| 09:39:28 |
55.56 |
33 |
5793 |
买入 |
| 09:39:31 |
55.22 |
9 |
5802 |
卖出 |
| 09:39:34 |
55.6 |
11 |
5813 |
买入 |
| 09:39:37 |
55.58 |
2 |
5815 |
买入 |
| 09:39:40 |
55.61 |
6 |
5821 |
买入 |
| 09:39:52 |
55.67 |
12 |
5833 |
买入 |
| 09:40:01 |
55.45 |
1 |
5834 |
卖出 |
| 09:40:04 |
55.49 |
0 |
5834 |
买入 |
| 09:40:07 |
55.66 |
3 |
5837 |
买入 |
| 09:40:10 |
55.66 |
8 |
5845 |
买入 |
| 09:40:13 |
55.54 |
2 |
5847 |
卖出 |
| 09:40:16 |
55.56 |
2 |
5849 |
卖出 |
| 09:40:19 |
55.57 |
11 |
5860 |
买入 |
| 09:40:22 |
55.56 |
13 |
5873 |
卖出 |
| 09:40:25 |
55.56 |
8 |
5881 |
卖出 |
| 09:40:28 |
55.44 |
13 |
5894 |
卖出 |
| 09:40:31 |
55.46 |
8 |
5902 |
买入 |
| 09:40:34 |
55.44 |
14 |
5916 |
卖出 |
| 09:40:37 |
55.56 |
28 |
5944 |
买入 |
| 09:40:40 |
55.57 |
12 |
5956 |
买入 |
| 09:40:43 |
55.57 |
2 |
5958 |
卖出 |
| 09:40:46 |
55.56 |
28 |
5986 |
卖出 |
| 09:40:49 |
55.53 |
9 |
5995 |
卖出 |
| 09:40:52 |
55.56 |
20 |
6015 |
买入 |
| 09:40:55 |
55.55 |
14 |
6029 |
卖出 |
| 09:40:58 |
55.45 |
39 |
6068 |
卖出 |
| 09:41:01 |
55.39 |
11 |
6079 |
卖出 |
| 09:41:04 |
55.43 |
8 |
6087 |
卖出 |
| 09:41:07 |
55.36 |
12 |
6099 |
卖出 |
| 09:41:10 |
55.25 |
62 |
6161 |
卖出 |
| 09:41:13 |
55.24 |
10 |
6171 |
卖出 |
| 09:41:16 |
55.22 |
4 |
6175 |
卖出 |
| 09:41:19 |
55.11 |
2 |
6177 |
卖出 |
| 09:41:22 |
55.32 |
4 |
6181 |
买入 |
| 09:41:25 |
55.34 |
6 |
6187 |
买入 |
| 09:41:28 |
55.37 |
6 |
6193 |
买入 |
| 09:41:31 |
55.55 |
17 |
6210 |
买入 |
| 09:41:34 |
55.55 |
39 |
6249 |
卖出 |
| 09:41:37 |
55.6 |
25 |
6274 |
买入 |
| 09:41:40 |
55.61 |
55 |
6329 |
买入 |
| 09:41:43 |
55.65 |
52 |
6381 |
买入 |
| 09:41:46 |
55.55 |
36 |
6417 |
卖出 |
| 09:41:49 |
55.34 |
26 |
6443 |
卖出 |
| 09:41:52 |
55.55 |
2 |
6445 |
买入 |
| 09:41:55 |
55.56 |
3 |
6448 |
买入 |
| 09:41:58 |
55.55 |
19 |
6467 |
卖出 |
| 09:42:01 |
55.42 |
2 |
6469 |
卖出 |
| 09:42:04 |
55.44 |
18 |
6487 |
买入 |
| 09:42:07 |
55.44 |
10 |
6497 |
买入 |
| 09:42:10 |
55.51 |
4 |
6501 |
买入 |
| 09:42:13 |
55.45 |
4 |
6505 |
卖出 |
| 09:42:16 |
55.45 |
16 |
6521 |
卖出 |
| 09:42:19 |
55.43 |
12 |
6533 |
卖出 |
| 09:42:22 |
55.55 |
22 |
6555 |
买入 |
| 09:42:25 |
55.6 |
5 |
6560 |
买入 |
| 09:42:28 |
55.64 |
34 |
6594 |
买入 |
| 09:42:31 |
55.56 |
8 |
6602 |
卖出 |
| 09:42:34 |
55.56 |
2 |
6604 |
卖出 |
| 09:42:43 |
55.59 |
5 |
6609 |
买入 |
| 09:42:46 |
55.69 |
10 |
6619 |
买入 |
| 09:42:49 |
55.69 |
3 |
6622 |
买入 |
| 09:42:52 |
55.69 |
7 |
6629 |
买入 |
| 09:42:58 |
55.69 |
2 |
6631 |
买入 |
| 09:43:01 |
55.69 |
3 |
6634 |
买入 |
| 09:43:04 |
55.69 |
4 |
6638 |
卖出 |
| 09:43:07 |
55.72 |
43 |
6681 |
买入 |
| 09:43:10 |
55.72 |
8 |
6689 |
买入 |
| 09:43:13 |
55.71 |
15 |
6704 |
卖出 |
| 09:43:16 |
55.62 |
20 |
6724 |
卖出 |
| 09:43:19 |
55.64 |
2 |
6726 |
买入 |
| 09:43:22 |
55.7 |
9 |
6735 |
买入 |
| 09:43:25 |
55.63 |
10 |
6745 |
卖出 |
| 09:43:28 |
55.7 |
16 |
6761 |
买入 |
| 09:43:31 |
55.71 |
23 |
6784 |
买入 |
| 09:43:34 |
55.71 |
4 |
6788 |
卖出 |
| 09:43:40 |
55.71 |
2 |
6790 |
卖出 |
| 09:43:43 |
55.71 |
26 |
6816 |
卖出 |
| 09:43:46 |
55.71 |
23 |
6839 |
卖出 |
| 09:43:49 |
55.71 |
13 |
6852 |
卖出 |
| 09:43:52 |
55.85 |
19 |
6871 |
买入 |
| 09:43:55 |
55.64 |
14 |
6885 |
卖出 |
| 09:43:58 |
55.71 |
6 |
6891 |
卖出 |
| 09:44:01 |
55.71 |
2 |
6893 |
卖出 |
| 09:44:07 |
55.71 |
20 |
6913 |
卖出 |