华锐精密[688059]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
120.33 |
2 |
2 |
集合竞价 |
| 09:17:17 |
121 |
2 |
2 |
集合竞价 |
| 09:18:53 |
121.58 |
2 |
2 |
集合竞价 |
| 09:19:02 |
121.58 |
2 |
2 |
集合竞价 |
| 09:19:20 |
121.58 |
2 |
2 |
集合竞价 |
| 09:20:26 |
122 |
2 |
2 |
集合竞价 |
| 09:23:05 |
122.02 |
2 |
2 |
集合竞价 |
| 09:23:41 |
122 |
5 |
5 |
集合竞价 |
| 09:23:50 |
122.02 |
5 |
5 |
集合竞价 |
| 09:24:14 |
122.02 |
5 |
5 |
集合竞价 |
| 09:24:29 |
122.15 |
5 |
5 |
集合竞价 |
| 09:24:35 |
122.15 |
5 |
5 |
集合竞价 |
| 09:24:41 |
122.27 |
5 |
5 |
集合竞价 |
| 09:24:47 |
122.32 |
5 |
5 |
集合竞价 |
| 09:24:53 |
122.32 |
7 |
7 |
集合竞价 |
| 09:24:56 |
122.32 |
8 |
8 |
集合竞价 |
| 09:24:59 |
122.6 |
14 |
14 |
集合竞价 |
| 09:25:02 |
124.47 |
14 |
28 |
卖出 |
| 09:30:02 |
125.99 |
7 |
35 |
买入 |
| 09:30:14 |
127.25 |
2 |
37 |
卖出 |
| 09:30:17 |
126.63 |
26 |
63 |
卖出 |
| 09:30:20 |
126.63 |
19 |
82 |
买入 |
| 09:30:23 |
126.63 |
16 |
98 |
买入 |
| 09:30:26 |
126.23 |
14 |
112 |
卖出 |
| 09:30:29 |
126.23 |
7 |
119 |
卖出 |
| 09:30:32 |
127.89 |
28 |
147 |
买入 |
| 09:30:35 |
127.52 |
3 |
150 |
卖出 |
| 09:30:38 |
126.23 |
20 |
170 |
卖出 |
| 09:30:41 |
126.25 |
15 |
185 |
买入 |
| 09:30:44 |
127.89 |
26 |
211 |
买入 |
| 09:30:47 |
126.23 |
13 |
224 |
卖出 |
| 09:30:50 |
126.24 |
29 |
253 |
卖出 |
| 09:30:53 |
126 |
14 |
267 |
卖出 |
| 09:30:56 |
124.02 |
24 |
291 |
卖出 |
| 09:30:59 |
126.23 |
26 |
317 |
买入 |
| 09:31:02 |
126 |
27 |
344 |
卖出 |
| 09:31:05 |
126 |
5 |
349 |
买入 |
| 09:31:08 |
125.25 |
6 |
355 |
卖出 |
| 09:31:11 |
125.25 |
13 |
368 |
卖出 |
| 09:31:14 |
125.4 |
7 |
375 |
买入 |
| 09:31:17 |
126 |
19 |
394 |
买入 |
| 09:31:20 |
126.01 |
32 |
426 |
买入 |
| 09:31:23 |
126.01 |
15 |
441 |
卖出 |
| 09:31:26 |
126.2 |
14 |
455 |
买入 |
| 09:31:29 |
126.01 |
14 |
469 |
卖出 |
| 09:31:32 |
125.47 |
18 |
487 |
卖出 |
| 09:31:38 |
126.02 |
4 |
491 |
买入 |
| 09:31:41 |
125.6 |
2 |
493 |
卖出 |
| 09:31:47 |
125.48 |
12 |
505 |
卖出 |
| 09:31:53 |
125.49 |
13 |
518 |
买入 |
| 09:31:56 |
125.74 |
0 |
518 |
卖出 |
| 09:31:59 |
125.54 |
1 |
519 |
买入 |
| 09:32:02 |
125.94 |
3 |
522 |
买入 |
| 09:32:11 |
125.79 |
37 |
559 |
买入 |
| 09:32:14 |
125.8 |
11 |
570 |
卖出 |
| 09:32:17 |
125.8 |
10 |
580 |
买入 |
| 09:32:23 |
125.79 |
4 |
584 |
买入 |
| 09:32:26 |
125.61 |
12 |
596 |
卖出 |
| 09:32:29 |
125.54 |
3 |
599 |
卖出 |
| 09:32:32 |
125.6 |
4 |
603 |
买入 |
| 09:32:35 |
125.59 |
2 |
605 |
卖出 |
| 09:32:41 |
125.59 |
3 |
608 |
卖出 |
| 09:32:44 |
125.59 |
33 |
641 |
买入 |
| 09:32:47 |
125.58 |
15 |
656 |
卖出 |
| 09:32:50 |
125.59 |
6 |
662 |
卖出 |
| 09:32:53 |
125.29 |
31 |
693 |
卖出 |
| 09:32:59 |
125.29 |
4 |
697 |
买入 |
| 09:33:02 |
125.58 |
2 |
699 |
买入 |
| 09:33:14 |
125.38 |
2 |
701 |
买入 |
| 09:33:17 |
125.38 |
7 |
708 |
买入 |
| 09:33:26 |
125.1 |
4 |
712 |
买入 |
| 09:33:32 |
125.02 |
2 |
714 |
卖出 |
| 09:33:41 |
125.44 |
19 |
733 |
买入 |
| 09:33:44 |
125.58 |
12 |
745 |
买入 |
| 09:33:47 |
125.28 |
52 |
797 |
卖出 |
| 09:33:50 |
125.28 |
7 |
804 |
卖出 |
| 09:33:53 |
124.88 |
9 |
813 |
卖出 |
| 09:33:56 |
124.53 |
12 |
825 |
卖出 |
| 09:33:59 |
124.54 |
12 |
837 |
卖出 |
| 09:34:05 |
124.54 |
8 |
845 |
卖出 |
| 09:34:11 |
124.56 |
9 |
854 |
卖出 |
| 09:34:14 |
124.5 |
4 |
858 |
卖出 |
| 09:34:17 |
124.5 |
4 |
862 |
卖出 |
| 09:34:20 |
124.9 |
35 |
897 |
买入 |
| 09:34:23 |
124.91 |
2 |
899 |
卖出 |
| 09:34:26 |
124.87 |
12 |
911 |
卖出 |
| 09:34:29 |
124.87 |
12 |
923 |
卖出 |
| 09:34:35 |
124.59 |
6 |
929 |
卖出 |
| 09:34:47 |
124.91 |
21 |
950 |
买入 |
| 09:34:50 |
124.9 |
4 |
954 |
卖出 |
| 09:34:53 |
124.92 |
2 |
956 |
买入 |
| 09:34:56 |
125.07 |
3 |
959 |
买入 |
| 09:34:59 |
125.34 |
5 |
964 |
买入 |
| 09:35:02 |
125.4 |
3 |
967 |
买入 |
| 09:35:05 |
125.42 |
2 |
969 |
买入 |
| 09:35:08 |
125.44 |
3 |
972 |
卖出 |
| 09:35:20 |
125.48 |
4 |
976 |
卖出 |
| 09:35:23 |
125.83 |
3 |
979 |
买入 |
| 09:35:26 |
125.83 |
1 |
980 |
买入 |
| 09:35:29 |
125.83 |
0 |
980 |
卖出 |
| 09:35:32 |
125.77 |
1 |
981 |
买入 |
| 09:35:41 |
125.9 |
2 |
983 |
卖出 |
| 09:35:44 |
126.14 |
6 |
989 |
买入 |
| 09:35:47 |
125.49 |
11 |
1000 |
卖出 |
| 09:35:50 |
125.51 |
3 |
1003 |
买入 |
| 09:35:59 |
126.05 |
2 |
1005 |
买入 |
| 09:36:02 |
126 |
5 |
1010 |
卖出 |
| 09:36:08 |
125.56 |
5 |
1015 |
卖出 |
| 09:36:14 |
125.99 |
4 |
1019 |
卖出 |
| 09:36:23 |
125.53 |
2 |
1021 |
卖出 |
| 09:36:32 |
125.8 |
2 |
1023 |
买入 |
| 09:36:35 |
126.05 |
0 |
1023 |
卖出 |
| 09:36:56 |
125.7 |
3 |
1026 |
买入 |
| 09:36:59 |
125.7 |
3 |
1029 |
买入 |
| 09:37:02 |
125.79 |
1 |
1030 |
买入 |
| 09:37:05 |
125.99 |
2 |
1032 |
买入 |
| 09:37:08 |
125.7 |
2 |
1034 |
卖出 |
| 09:37:11 |
125.64 |
7 |
1041 |
卖出 |
| 09:37:20 |
125.64 |
0 |
1041 |
买入 |
| 09:37:23 |
125.61 |
8 |
1049 |
卖出 |
| 09:37:26 |
125.61 |
7 |
1056 |
买入 |
| 09:37:29 |
125.61 |
12 |
1068 |
买入 |
| 09:37:32 |
125.62 |
2 |
1070 |
买入 |
| 09:37:35 |
125.62 |
6 |
1076 |
卖出 |
| 09:37:38 |
125.52 |
15 |
1091 |
卖出 |
| 09:37:41 |
125.48 |
13 |
1104 |
卖出 |
| 09:37:44 |
125.43 |
7 |
1111 |
卖出 |
| 09:37:47 |
125 |
2 |
1113 |
卖出 |
| 09:37:50 |
125 |
6 |
1119 |
卖出 |
| 09:37:53 |
124.9 |
2 |
1121 |
卖出 |
| 09:38:02 |
124.9 |
2 |
1123 |
卖出 |
| 09:38:26 |
124.94 |
4 |
1127 |
卖出 |
| 09:38:32 |
124.94 |
7 |
1134 |
卖出 |
| 09:38:35 |
124.94 |
2 |
1136 |
卖出 |
| 09:38:41 |
124.94 |
6 |
1142 |
卖出 |
| 09:38:44 |
124.94 |
2 |
1144 |
卖出 |
| 09:38:50 |
124.8 |
4 |
1148 |
卖出 |
| 09:38:53 |
124.76 |
85 |
1233 |
卖出 |
| 09:38:56 |
124.58 |
6 |
1239 |
卖出 |
| 09:38:59 |
124.75 |
24 |
1263 |
买入 |
| 09:39:02 |
124.57 |
15 |
1278 |
卖出 |
| 09:39:05 |
124.79 |
16 |
1294 |
买入 |
| 09:39:11 |
125 |
22 |
1316 |
买入 |
| 09:39:17 |
125.01 |
2 |
1318 |
卖出 |
| 09:39:35 |
125.01 |
6 |
1324 |
卖出 |
| 09:39:38 |
124.76 |
6 |
1330 |
卖出 |
| 09:39:41 |
124.77 |
10 |
1340 |
卖出 |
| 09:39:47 |
124.77 |
3 |
1343 |
卖出 |
| 09:39:50 |
124.75 |
4 |
1347 |
卖出 |
| 09:39:53 |
124.75 |
8 |
1355 |
卖出 |
| 09:39:56 |
124.5 |
10 |
1365 |
卖出 |
| 09:40:02 |
124.75 |
2 |
1367 |
买入 |
| 09:40:05 |
124.77 |
4 |
1371 |
买入 |
| 09:40:08 |
125 |
2 |
1373 |
买入 |
| 09:40:11 |
125 |
0 |
1373 |
卖出 |
| 09:40:26 |
124.51 |
3 |
1376 |
卖出 |
| 09:40:29 |
124.51 |
2 |
1378 |
卖出 |
| 09:40:35 |
124.79 |
5 |
1383 |
买入 |
| 09:40:41 |
124.8 |
6 |
1389 |
买入 |
| 09:40:44 |
124.53 |
2 |
1391 |
卖出 |
| 09:40:53 |
124.53 |
21 |
1412 |
卖出 |
| 09:40:56 |
124.51 |
2 |
1414 |
卖出 |
| 09:40:59 |
124.49 |
9 |
1423 |
卖出 |
| 09:41:02 |
124.48 |
4 |
1427 |
卖出 |
| 09:41:05 |
124.36 |
7 |
1434 |
卖出 |
| 09:41:08 |
124.03 |
8 |
1442 |
卖出 |
| 09:41:11 |
124.05 |
4 |
1446 |
买入 |
| 09:41:14 |
124.47 |
7 |
1453 |
买入 |
| 09:41:23 |
124.18 |
6 |
1459 |
卖出 |
| 09:41:26 |
124.46 |
2 |
1461 |
买入 |
| 09:41:29 |
124.17 |
2 |
1463 |
卖出 |
| 09:41:35 |
124.2 |
18 |
1481 |
卖出 |
| 09:41:38 |
124.14 |
6 |
1487 |
卖出 |
| 09:41:41 |
124.05 |
4 |
1491 |
卖出 |
| 09:41:44 |
124.06 |
6 |
1497 |
卖出 |
| 09:41:47 |
124.18 |
10 |
1507 |
买入 |
| 09:41:50 |
124.17 |
23 |
1530 |
卖出 |
| 09:41:53 |
124.18 |
15 |
1545 |
买入 |
| 09:41:56 |
124.07 |
6 |
1551 |
卖出 |
| 09:42:08 |
124.04 |
6 |
1557 |
卖出 |
| 09:42:11 |
123.9 |
56 |
1613 |
卖出 |
| 09:42:14 |
123.51 |
10 |
1623 |
卖出 |
| 09:42:17 |
123.51 |
8 |
1631 |
卖出 |
| 09:42:20 |
123.01 |
11 |
1642 |
卖出 |
| 09:42:23 |
123.01 |
14 |
1656 |
卖出 |
| 09:42:26 |
123 |
41 |
1697 |
卖出 |
| 09:42:29 |
123 |
97 |
1794 |
买入 |
| 09:42:32 |
123 |
16 |
1810 |
买入 |
| 09:42:35 |
123.41 |
47 |
1857 |
买入 |
| 09:42:38 |
123.45 |
61 |
1918 |
买入 |
| 09:42:41 |
123 |
34 |
1952 |
卖出 |
| 09:42:44 |
122.85 |
15 |
1967 |
卖出 |
| 09:42:47 |
122.84 |
15 |
1982 |
卖出 |
| 09:42:50 |
122.76 |
28 |
2010 |
卖出 |
| 09:42:56 |
122.75 |
29 |
2039 |
卖出 |
| 09:42:59 |
122.75 |
4 |
2043 |
卖出 |
| 09:43:02 |
122.84 |
12 |
2055 |
买入 |
| 09:43:05 |
122.83 |
12 |
2067 |
卖出 |
| 09:43:08 |
122.82 |
14 |
2081 |
卖出 |
| 09:43:11 |
122.83 |
3 |
2084 |
买入 |
| 09:43:14 |
122.84 |
7 |
2091 |
买入 |
| 09:43:17 |
122.84 |
20 |
2111 |
卖出 |
| 09:43:20 |
122.7 |
6 |
2117 |
卖出 |
| 09:43:23 |
122.83 |
2 |
2119 |
买入 |
| 09:43:26 |
122.71 |
10 |
2129 |
卖出 |
| 09:43:29 |
122.77 |
2 |
2131 |
买入 |
| 09:43:32 |
122.81 |
14 |
2145 |
买入 |
| 09:43:38 |
122.84 |
16 |
2161 |
买入 |
| 09:43:41 |
122.78 |
30 |
2191 |
卖出 |
| 09:43:44 |
122.79 |
19 |
2210 |
买入 |
| 09:43:47 |
122.77 |
15 |
2225 |
卖出 |
| 09:43:50 |
122.77 |
4 |
2229 |
买入 |
| 09:43:53 |
122.58 |
20 |
2249 |
卖出 |
| 09:43:56 |
122.3 |
17 |
2266 |
卖出 |
| 09:43:59 |
122.27 |
5 |
2271 |
卖出 |
| 09:44:02 |
122.52 |
23 |
2294 |
买入 |
| 09:44:05 |
122.3 |
18 |
2312 |
卖出 |
| 09:44:08 |
122.08 |
14 |
2326 |
卖出 |
| 09:44:11 |
122.29 |
12 |
2338 |
买入 |
| 09:44:14 |
122.11 |
6 |
2344 |
卖出 |
| 09:44:17 |
122.3 |
5 |
2349 |
买入 |
| 09:44:20 |
122.29 |
4 |
2353 |
卖出 |
| 09:44:23 |
122.29 |
5 |
2358 |
买入 |
| 09:44:26 |
122.12 |
14 |
2372 |
卖出 |
| 09:44:29 |
122.16 |
2 |
2374 |
买入 |
| 09:44:32 |
122.16 |
5 |
2379 |
卖出 |
| 09:44:35 |
122.16 |
8 |
2387 |
卖出 |
| 09:44:38 |
122.03 |
6 |
2393 |
卖出 |
| 09:44:41 |
122 |
18 |
2411 |
卖出 |
| 09:44:44 |
122 |
8 |
2419 |
买入 |
| 09:44:47 |
121.59 |
11 |
2430 |
卖出 |
| 09:44:50 |
122 |
3 |
2433 |
买入 |
| 09:44:53 |
121.95 |
20 |
2453 |
卖出 |
| 09:44:56 |
121.58 |
6 |
2459 |
卖出 |
| 09:45:02 |
121.65 |
7 |
2466 |
卖出 |
| 09:45:05 |
121.65 |
17 |
2483 |
买入 |
| 09:45:08 |
122.15 |
13 |
2496 |
买入 |
| 09:45:11 |
121.7 |
22 |
2518 |
卖出 |
| 09:45:14 |
121.7 |
15 |
2533 |
卖出 |
| 09:45:17 |
121.7 |
12 |
2545 |
卖出 |
| 09:45:20 |
121.7 |
8 |
2553 |
买入 |
| 09:45:23 |
121.6 |
2 |
2555 |
卖出 |
| 09:45:26 |
121.7 |
9 |
2564 |
买入 |
| 09:45:29 |
121.06 |
25 |
2589 |
卖出 |
| 09:45:32 |
121.06 |
5 |
2594 |
卖出 |
| 09:45:35 |
121.09 |
6 |
2600 |
买入 |
| 09:45:38 |
121.22 |
7 |
2607 |
买入 |
| 09:45:41 |
121.69 |
12 |
2619 |
买入 |
| 09:45:44 |
121.47 |
4 |
2623 |
卖出 |
| 09:45:47 |
121.08 |
8 |
2631 |
卖出 |
| 09:45:53 |
121.2 |
2 |
2633 |
卖出 |
| 09:45:56 |
121.16 |
2 |
2635 |
卖出 |
| 09:45:59 |
121.3 |
4 |
2639 |
买入 |
| 09:46:05 |
121.6 |
8 |
2647 |
买入 |
| 09:46:08 |
121.33 |
6 |
2653 |
卖出 |
| 09:46:11 |
121.55 |
4 |
2657 |
买入 |
| 09:46:14 |
121.61 |
36 |
2693 |
卖出 |
| 09:46:17 |
121.34 |
10 |
2703 |
卖出 |
| 09:46:20 |
121.49 |
2 |
2705 |
买入 |
| 09:46:23 |
121.34 |
2 |
2707 |
卖出 |
| 09:46:26 |
121.49 |
3 |
2710 |
卖出 |
| 09:46:35 |
121.57 |
6 |
2716 |
买入 |
| 09:46:38 |
121.58 |
2 |
2718 |
买入 |
| 09:46:41 |
121.63 |
4 |
2722 |
买入 |
| 09:46:44 |
121.5 |
12 |
2734 |
卖出 |
| 09:46:47 |
121.35 |
7 |
2741 |
卖出 |
| 09:46:50 |
121.44 |
2 |
2743 |
买入 |
| 09:46:53 |
121.5 |
15 |
2758 |
买入 |
| 09:46:56 |
121.44 |
48 |
2806 |
卖出 |
| 09:46:59 |
121.41 |
12 |
2818 |
卖出 |
| 09:47:02 |
121.45 |
2 |
2820 |
卖出 |
| 09:47:05 |
121.5 |
6 |
2826 |
买入 |
| 09:47:08 |
121.51 |
30 |
2856 |
买入 |
| 09:47:11 |
121.7 |
15 |
2871 |
买入 |
| 09:47:14 |
121.52 |
12 |
2883 |
卖出 |
| 09:47:17 |
121.52 |
5 |
2888 |
卖出 |
| 09:47:20 |
121.39 |
6 |
2894 |
卖出 |
| 09:47:23 |
121.36 |
8 |
2902 |
卖出 |
| 09:47:26 |
121.2 |
13 |
2915 |
卖出 |
| 09:47:29 |
121.21 |
18 |
2933 |
买入 |
| 09:47:32 |
121.1 |
5 |
2938 |
卖出 |
| 09:47:35 |
121.1 |
6 |
2944 |
卖出 |
| 09:47:38 |
121.1 |
16 |
2960 |
卖出 |
| 09:47:41 |
121.1 |
2 |
2962 |
卖出 |
| 09:47:44 |
121.07 |
2 |
2964 |
卖出 |
| 09:47:50 |
121.35 |
1 |
2965 |
买入 |
| 09:47:53 |
121 |
26 |
2991 |
卖出 |
| 09:47:56 |
121.31 |
24 |
3015 |
卖出 |
| 09:47:59 |
121.27 |
2 |
3017 |
卖出 |
| 09:48:02 |
121.27 |
6 |
3023 |
卖出 |
| 09:48:05 |
121.27 |
15 |
3038 |
卖出 |
| 09:48:08 |
121.52 |
50 |
3088 |
买入 |
| 09:48:11 |
121.48 |
11 |
3099 |
卖出 |
| 09:48:14 |
121.7 |
8 |
3107 |
买入 |
| 09:48:23 |
121.71 |
39 |
3146 |
买入 |
| 09:48:26 |
121.7 |
22 |
3168 |
卖出 |
| 09:48:29 |
121.49 |
22 |
3190 |
卖出 |
| 09:48:32 |
121.49 |
6 |
3196 |
卖出 |
| 09:48:35 |
121.51 |
62 |
3258 |
买入 |
| 09:48:38 |
121.36 |
38 |
3296 |
卖出 |