ST红太阳[000525]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.88 |
582 |
582 |
集合竞价 |
| 09:21:21 |
8.77 |
1337 |
1337 |
集合竞价 |
| 09:22:06 |
8.76 |
1366 |
1366 |
集合竞价 |
| 09:22:33 |
8.74 |
1511 |
1511 |
集合竞价 |
| 09:23:09 |
8.72 |
1522 |
1522 |
集合竞价 |
| 09:23:27 |
8.71 |
1566 |
1566 |
集合竞价 |
| 09:23:45 |
8.73 |
1770 |
1770 |
集合竞价 |
| 09:24:21 |
8.7 |
2566 |
2566 |
集合竞价 |
| 09:24:39 |
8.67 |
2672 |
2672 |
集合竞价 |
| 09:24:48 |
8.56 |
2926 |
2926 |
集合竞价 |
| 09:24:57 |
8.49 |
3487 |
3487 |
集合竞价 |
| 09:25:00 |
8.48 |
3937 |
7424 |
卖出 |
| 09:30:00 |
8.48 |
346 |
7770 |
卖出 |
| 09:30:03 |
8.46 |
2588 |
10358 |
卖出 |
| 09:30:06 |
8.46 |
709 |
11067 |
买入 |
| 09:30:09 |
8.45 |
1466 |
12533 |
卖出 |
| 09:30:12 |
8.48 |
251 |
12784 |
买入 |
| 09:30:15 |
8.47 |
10 |
12794 |
买入 |
| 09:30:18 |
8.44 |
98 |
12892 |
卖出 |
| 09:30:21 |
8.47 |
844 |
13736 |
买入 |
| 09:30:24 |
8.48 |
257 |
13993 |
买入 |
| 09:30:27 |
8.45 |
1166 |
15159 |
卖出 |
| 09:30:30 |
8.45 |
74 |
15233 |
买入 |
| 09:30:33 |
8.45 |
24 |
15257 |
买入 |
| 09:30:36 |
8.44 |
148 |
15405 |
卖出 |
| 09:30:39 |
8.45 |
107 |
15512 |
买入 |
| 09:30:42 |
8.46 |
241 |
15753 |
买入 |
| 09:30:45 |
8.45 |
29 |
15782 |
卖出 |
| 09:30:48 |
8.46 |
1 |
15783 |
买入 |
| 09:30:51 |
8.45 |
42 |
15825 |
卖出 |
| 09:30:54 |
8.44 |
313 |
16138 |
卖出 |
| 09:30:57 |
8.45 |
160 |
16298 |
买入 |
| 09:31:00 |
8.47 |
1302 |
17600 |
买入 |
| 09:31:03 |
8.47 |
3 |
17603 |
买入 |
| 09:31:06 |
8.44 |
424 |
18027 |
卖出 |
| 09:31:09 |
8.44 |
72 |
18099 |
买入 |
| 09:31:12 |
8.44 |
530 |
18629 |
买入 |
| 09:31:15 |
8.44 |
42 |
18671 |
买入 |
| 09:31:18 |
8.45 |
185 |
18856 |
买入 |
| 09:31:24 |
8.46 |
11 |
18867 |
买入 |
| 09:31:27 |
8.46 |
8 |
18875 |
买入 |
| 09:31:30 |
8.46 |
2 |
18877 |
买入 |
| 09:31:33 |
8.47 |
150 |
19027 |
买入 |
| 09:31:36 |
8.47 |
5 |
19032 |
卖出 |
| 09:31:42 |
8.5 |
23 |
19055 |
买入 |
| 09:31:45 |
8.52 |
6 |
19061 |
买入 |
| 09:31:48 |
8.5 |
125 |
19186 |
卖出 |
| 09:31:51 |
8.5 |
318 |
19504 |
买入 |
| 09:31:54 |
8.48 |
42 |
19546 |
卖出 |
| 09:31:57 |
8.48 |
21 |
19567 |
买入 |
| 09:32:00 |
8.46 |
368 |
19935 |
卖出 |
| 09:32:03 |
8.46 |
102 |
20037 |
买入 |
| 09:32:06 |
8.46 |
195 |
20232 |
买入 |
| 09:32:09 |
8.45 |
358 |
20590 |
卖出 |
| 09:32:12 |
8.45 |
248 |
20838 |
卖出 |
| 09:32:15 |
8.46 |
11 |
20849 |
买入 |
| 09:32:18 |
8.46 |
10 |
20859 |
买入 |
| 09:32:21 |
8.46 |
66 |
20925 |
买入 |
| 09:32:24 |
8.46 |
656 |
21581 |
买入 |
| 09:32:27 |
8.45 |
184 |
21765 |
买入 |
| 09:32:30 |
8.44 |
135 |
21900 |
卖出 |
| 09:32:33 |
8.44 |
113 |
22013 |
卖出 |
| 09:32:39 |
8.44 |
55 |
22068 |
卖出 |
| 09:32:42 |
8.45 |
382 |
22450 |
买入 |
| 09:32:45 |
8.44 |
55 |
22505 |
卖出 |
| 09:32:48 |
8.45 |
2 |
22507 |
买入 |
| 09:32:51 |
8.44 |
134 |
22641 |
卖出 |
| 09:32:54 |
8.45 |
4 |
22645 |
买入 |
| 09:32:57 |
8.45 |
41 |
22686 |
买入 |
| 09:33:00 |
8.45 |
25 |
22711 |
买入 |
| 09:33:03 |
8.45 |
20 |
22731 |
买入 |
| 09:33:06 |
8.45 |
55 |
22786 |
买入 |
| 09:33:09 |
8.45 |
6 |
22792 |
买入 |
| 09:33:12 |
8.44 |
8 |
22800 |
卖出 |
| 09:33:15 |
8.44 |
24 |
22824 |
卖出 |
| 09:33:18 |
8.45 |
75 |
22899 |
买入 |
| 09:33:21 |
8.45 |
6 |
22905 |
买入 |
| 09:33:24 |
8.46 |
51 |
22956 |
买入 |
| 09:33:27 |
8.48 |
56 |
23012 |
买入 |
| 09:33:30 |
8.49 |
162 |
23174 |
买入 |
| 09:33:33 |
8.49 |
3 |
23177 |
买入 |
| 09:33:36 |
8.49 |
116 |
23293 |
买入 |
| 09:33:39 |
8.48 |
541 |
23834 |
卖出 |
| 09:33:42 |
8.46 |
281 |
24115 |
卖出 |
| 09:33:45 |
8.48 |
257 |
24372 |
买入 |
| 09:33:48 |
8.48 |
51 |
24423 |
买入 |
| 09:33:51 |
8.47 |
35 |
24458 |
买入 |
| 09:33:54 |
8.47 |
15 |
24473 |
买入 |
| 09:33:57 |
8.46 |
96 |
24569 |
卖出 |
| 09:34:00 |
8.46 |
201 |
24770 |
买入 |
| 09:34:03 |
8.46 |
5 |
24775 |
买入 |
| 09:34:09 |
8.46 |
178 |
24953 |
买入 |
| 09:34:12 |
8.47 |
106 |
25059 |
买入 |
| 09:34:15 |
8.47 |
2 |
25061 |
买入 |
| 09:34:21 |
8.47 |
18 |
25079 |
买入 |
| 09:34:24 |
8.47 |
306 |
25385 |
买入 |
| 09:34:27 |
8.47 |
8 |
25393 |
买入 |
| 09:34:30 |
8.47 |
62 |
25455 |
买入 |
| 09:34:33 |
8.47 |
52 |
25507 |
买入 |
| 09:34:36 |
8.47 |
113 |
25620 |
卖出 |
| 09:34:42 |
8.48 |
239 |
25859 |
买入 |
| 09:34:45 |
8.47 |
35 |
25894 |
卖出 |
| 09:34:54 |
8.49 |
292 |
26186 |
买入 |
| 09:34:57 |
8.5 |
579 |
26765 |
买入 |
| 09:35:00 |
8.47 |
30 |
26795 |
卖出 |
| 09:35:03 |
8.5 |
301 |
27096 |
买入 |
| 09:35:06 |
8.5 |
18 |
27114 |
买入 |
| 09:35:09 |
8.5 |
130 |
27244 |
买入 |
| 09:35:12 |
8.5 |
41 |
27285 |
买入 |
| 09:35:15 |
8.5 |
79 |
27364 |
买入 |
| 09:35:18 |
8.56 |
235 |
27599 |
买入 |
| 09:35:21 |
8.51 |
318 |
27917 |
卖出 |
| 09:35:24 |
8.54 |
373 |
28290 |
买入 |
| 09:35:27 |
8.54 |
75 |
28365 |
买入 |
| 09:35:33 |
8.55 |
368 |
28733 |
卖出 |
| 09:35:36 |
8.58 |
116 |
28849 |
买入 |
| 09:35:39 |
8.58 |
3 |
28852 |
买入 |
| 09:35:42 |
8.58 |
179 |
29031 |
买入 |
| 09:35:45 |
8.59 |
98 |
29129 |
买入 |
| 09:35:48 |
8.6 |
505 |
29634 |
买入 |
| 09:35:51 |
8.59 |
625 |
30259 |
卖出 |
| 09:35:54 |
8.59 |
495 |
30754 |
买入 |
| 09:35:57 |
8.59 |
2005 |
32759 |
买入 |
| 09:36:00 |
8.58 |
110 |
32869 |
卖出 |
| 09:36:03 |
8.6 |
52 |
32921 |
买入 |
| 09:36:06 |
8.6 |
134 |
33055 |
买入 |
| 09:36:09 |
8.59 |
440 |
33495 |
卖出 |
| 09:36:12 |
8.58 |
857 |
34352 |
卖出 |
| 09:36:15 |
8.58 |
5 |
34357 |
买入 |
| 09:36:18 |
8.58 |
224 |
34581 |
买入 |
| 09:36:21 |
8.58 |
157 |
34738 |
买入 |
| 09:36:24 |
8.58 |
128 |
34866 |
买入 |
| 09:36:27 |
8.57 |
605 |
35471 |
卖出 |
| 09:36:30 |
8.56 |
181 |
35652 |
卖出 |
| 09:36:33 |
8.58 |
962 |
36614 |
买入 |
| 09:36:36 |
8.58 |
364 |
36978 |
卖出 |
| 09:36:39 |
8.59 |
35 |
37013 |
买入 |
| 09:36:42 |
8.59 |
20 |
37033 |
买入 |
| 09:36:45 |
8.59 |
22 |
37055 |
买入 |
| 09:36:51 |
8.61 |
16 |
37071 |
买入 |
| 09:36:54 |
8.61 |
22 |
37093 |
买入 |
| 09:36:57 |
8.61 |
31 |
37124 |
买入 |
| 09:37:00 |
8.62 |
10 |
37134 |
买入 |
| 09:37:03 |
8.62 |
114 |
37248 |
买入 |
| 09:37:06 |
8.63 |
23 |
37271 |
买入 |
| 09:37:09 |
8.63 |
1468 |
38739 |
买入 |
| 09:37:12 |
8.63 |
30 |
38769 |
卖出 |
| 09:37:15 |
8.65 |
150 |
38919 |
买入 |
| 09:37:18 |
8.66 |
37 |
38956 |
买入 |
| 09:37:21 |
8.63 |
1015 |
39971 |
卖出 |
| 09:37:24 |
8.63 |
193 |
40164 |
买入 |
| 09:37:27 |
8.63 |
637 |
40801 |
买入 |
| 09:37:30 |
8.63 |
19 |
40820 |
买入 |
| 09:37:33 |
8.63 |
1067 |
41887 |
买入 |
| 09:37:36 |
8.63 |
337 |
42224 |
买入 |
| 09:37:39 |
8.63 |
30 |
42254 |
卖出 |
| 09:37:45 |
8.63 |
51 |
42305 |
卖出 |
| 09:37:48 |
8.63 |
229 |
42534 |
卖出 |
| 09:37:51 |
8.64 |
134 |
42668 |
买入 |
| 09:37:54 |
8.63 |
208 |
42876 |
卖出 |
| 09:37:57 |
8.62 |
388 |
43264 |
卖出 |
| 09:38:00 |
8.62 |
674 |
43938 |
买入 |
| 09:38:03 |
8.61 |
24 |
43962 |
卖出 |
| 09:38:06 |
8.62 |
966 |
44928 |
买入 |
| 09:38:09 |
8.6 |
576 |
45504 |
卖出 |
| 09:38:12 |
8.58 |
839 |
46343 |
卖出 |
| 09:38:15 |
8.61 |
28 |
46371 |
买入 |
| 09:38:18 |
8.6 |
1 |
46372 |
卖出 |
| 09:38:21 |
8.6 |
18 |
46390 |
卖出 |
| 09:38:24 |
8.6 |
4 |
46394 |
卖出 |
| 09:38:27 |
8.61 |
251 |
46645 |
买入 |
| 09:38:30 |
8.61 |
107 |
46752 |
卖出 |
| 09:38:36 |
8.61 |
290 |
47042 |
卖出 |
| 09:38:45 |
8.61 |
1 |
47043 |
买入 |
| 09:38:48 |
8.6 |
87 |
47130 |
卖出 |
| 09:38:51 |
8.6 |
40 |
47170 |
买入 |
| 09:38:54 |
8.6 |
32 |
47202 |
买入 |
| 09:38:57 |
8.59 |
119 |
47321 |
卖出 |
| 09:39:00 |
8.59 |
91 |
47412 |
卖出 |
| 09:39:03 |
8.59 |
52 |
47464 |
卖出 |
| 09:39:09 |
8.58 |
101 |
47565 |
卖出 |
| 09:39:12 |
8.58 |
53 |
47618 |
卖出 |
| 09:39:15 |
8.58 |
83 |
47701 |
卖出 |
| 09:39:18 |
8.58 |
40 |
47741 |
卖出 |
| 09:39:24 |
8.58 |
20 |
47761 |
卖出 |
| 09:39:27 |
8.58 |
102 |
47863 |
卖出 |
| 09:39:30 |
8.59 |
113 |
47976 |
买入 |
| 09:39:33 |
8.58 |
22 |
47998 |
卖出 |
| 09:39:36 |
8.58 |
36 |
48034 |
卖出 |
| 09:39:39 |
8.58 |
50 |
48084 |
卖出 |
| 09:39:45 |
8.58 |
10 |
48094 |
卖出 |
| 09:39:51 |
8.6 |
63 |
48157 |
买入 |
| 09:39:54 |
8.58 |
79 |
48236 |
卖出 |
| 09:39:57 |
8.6 |
85 |
48321 |
买入 |
| 09:40:03 |
8.6 |
44 |
48365 |
买入 |
| 09:40:06 |
8.6 |
2 |
48367 |
卖出 |
| 09:40:09 |
8.61 |
25 |
48392 |
买入 |
| 09:40:12 |
8.6 |
20 |
48412 |
卖出 |
| 09:40:15 |
8.61 |
26 |
48438 |
买入 |
| 09:40:30 |
8.61 |
7 |
48445 |
买入 |
| 09:40:36 |
8.61 |
6 |
48451 |
买入 |
| 09:40:39 |
8.61 |
103 |
48554 |
买入 |
| 09:40:42 |
8.61 |
120 |
48674 |
买入 |
| 09:40:45 |
8.61 |
28 |
48702 |
买入 |
| 09:40:48 |
8.61 |
10 |
48712 |
买入 |
| 09:40:54 |
8.61 |
1 |
48713 |
买入 |
| 09:40:57 |
8.61 |
166 |
48879 |
买入 |
| 09:41:00 |
8.61 |
90 |
48969 |
卖出 |
| 09:41:03 |
8.62 |
4 |
48973 |
买入 |
| 09:41:06 |
8.62 |
350 |
49323 |
买入 |
| 09:41:09 |
8.62 |
28 |
49351 |
买入 |
| 09:41:12 |
8.62 |
143 |
49494 |
买入 |
| 09:41:15 |
8.62 |
76 |
49570 |
买入 |
| 09:41:18 |
8.62 |
457 |
50027 |
买入 |
| 09:41:27 |
8.63 |
1 |
50028 |
卖出 |
| 09:41:30 |
8.64 |
74 |
50102 |
买入 |
| 09:41:33 |
8.65 |
100 |
50202 |
买入 |
| 09:41:42 |
8.65 |
9 |
50211 |
买入 |
| 09:41:45 |
8.66 |
71 |
50282 |
买入 |
| 09:41:48 |
8.66 |
3 |
50285 |
买入 |
| 09:41:51 |
8.66 |
28 |
50313 |
买入 |
| 09:41:54 |
8.67 |
415 |
50728 |
买入 |
| 09:41:57 |
8.66 |
309 |
51037 |
卖出 |
| 09:42:00 |
8.67 |
252 |
51289 |
买入 |
| 09:42:03 |
8.67 |
73 |
51362 |
买入 |
| 09:42:06 |
8.67 |
181 |
51543 |
买入 |
| 09:42:09 |
8.67 |
10 |
51553 |
买入 |
| 09:42:12 |
8.66 |
185 |
51738 |
卖出 |
| 09:42:15 |
8.7 |
1514 |
53252 |
买入 |
| 09:42:18 |
8.66 |
10 |
53262 |
买入 |
| 09:42:21 |
8.66 |
5 |
53267 |
买入 |
| 09:42:24 |
8.69 |
6 |
53273 |
买入 |
| 09:42:27 |
8.68 |
8 |
53281 |
卖出 |
| 09:42:30 |
8.68 |
80 |
53361 |
卖出 |
| 09:42:33 |
8.69 |
63 |
53424 |
买入 |
| 09:42:36 |
8.69 |
36 |
53460 |
买入 |
| 09:42:39 |
8.68 |
143 |
53603 |
卖出 |
| 09:42:42 |
8.69 |
329 |
53932 |
买入 |
| 09:42:45 |
8.69 |
363 |
54295 |
卖出 |
| 09:42:48 |
8.69 |
20 |
54315 |
卖出 |
| 09:42:51 |
8.69 |
66 |
54381 |
买入 |
| 09:42:54 |
8.69 |
436 |
54817 |
买入 |
| 09:42:57 |
8.7 |
414 |
55231 |
买入 |
| 09:43:00 |
8.72 |
917 |
56148 |
买入 |
| 09:43:03 |
8.7 |
500 |
56648 |
卖出 |
| 09:43:06 |
8.72 |
22 |
56670 |
买入 |
| 09:43:09 |
8.72 |
219 |
56889 |
买入 |
| 09:43:12 |
8.72 |
187 |
57076 |
买入 |
| 09:43:18 |
8.71 |
160 |
57236 |
卖出 |
| 09:43:21 |
8.72 |
207 |
57443 |
买入 |
| 09:43:24 |
8.69 |
516 |
57959 |
卖出 |
| 09:43:27 |
8.69 |
95 |
58054 |
卖出 |
| 09:43:30 |
8.71 |
494 |
58548 |
买入 |
| 09:43:33 |
8.71 |
2 |
58550 |
买入 |
| 09:43:36 |
8.7 |
25 |
58575 |
卖出 |
| 09:43:39 |
8.7 |
19 |
58594 |
买入 |
| 09:43:42 |
8.7 |
110 |
58704 |
买入 |
| 09:43:45 |
8.7 |
47 |
58751 |
卖出 |
| 09:43:48 |
8.7 |
309 |
59060 |
卖出 |
| 09:43:51 |
8.7 |
47 |
59107 |
买入 |
| 09:43:54 |
8.7 |
190 |
59297 |
买入 |
| 09:43:57 |
8.7 |
150 |
59447 |
买入 |
| 09:44:00 |
8.71 |
10 |
59457 |
卖出 |
| 09:44:06 |
8.71 |
481 |
59938 |
卖出 |
| 09:44:09 |
8.7 |
48 |
59986 |
卖出 |
| 09:44:12 |
8.72 |
117 |
60103 |
买入 |
| 09:44:15 |
8.71 |
25 |
60128 |
卖出 |
| 09:44:18 |
8.71 |
2 |
60130 |
买入 |
| 09:44:21 |
8.71 |
70 |
60200 |
买入 |
| 09:44:24 |
8.71 |
75 |
60275 |
买入 |
| 09:44:27 |
8.71 |
21 |
60296 |
买入 |
| 09:44:30 |
8.72 |
16 |
60312 |
买入 |
| 09:44:33 |
8.72 |
16 |
60328 |
买入 |
| 09:44:36 |
8.73 |
301 |
60629 |
买入 |
| 09:44:39 |
8.71 |
82 |
60711 |
卖出 |
| 09:44:42 |
8.73 |
570 |
61281 |
买入 |
| 09:44:45 |
8.7 |
200 |
61481 |
卖出 |
| 09:44:51 |
8.73 |
1 |
61482 |
卖出 |
| 09:44:54 |
8.74 |
25 |
61507 |
买入 |
| 09:44:57 |
8.74 |
223 |
61730 |
买入 |
| 09:45:00 |
8.73 |
32 |
61762 |
卖出 |
| 09:45:03 |
8.73 |
382 |
62144 |
买入 |
| 09:45:06 |
8.7 |
619 |
62763 |
卖出 |
| 09:45:09 |
8.69 |
98 |
62861 |
卖出 |
| 09:45:12 |
8.69 |
1192 |
64053 |
卖出 |
| 09:45:15 |
8.68 |
212 |
64265 |
卖出 |
| 09:45:18 |
8.68 |
65 |
64330 |
卖出 |
| 09:45:21 |
8.68 |
121 |
64451 |
买入 |
| 09:45:24 |
8.68 |
52 |
64503 |
买入 |
| 09:45:27 |
8.67 |
159 |
64662 |
卖出 |
| 09:45:30 |
8.67 |
34 |
64696 |
买入 |
| 09:45:39 |
8.66 |
51 |
64747 |
卖出 |
| 09:45:42 |
8.67 |
53 |
64800 |
买入 |
| 09:45:45 |
8.62 |
936 |
65736 |
卖出 |
| 09:45:51 |
8.62 |
521 |
66257 |
买入 |
| 09:45:54 |
8.62 |
3 |
66260 |
买入 |
| 09:45:57 |
8.62 |
340 |
66600 |
买入 |
| 09:46:00 |
8.62 |
43 |
66643 |
买入 |
| 09:46:03 |
8.62 |
133 |
66776 |
买入 |
| 09:46:06 |
8.62 |
68 |
66844 |
买入 |