苏州固锝[002079]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.92 |
1 |
1 |
集合竞价 |
| 09:15:09 |
11.88 |
52 |
52 |
集合竞价 |
| 09:16:12 |
11.95 |
197 |
197 |
集合竞价 |
| 09:16:21 |
11.88 |
52 |
52 |
集合竞价 |
| 09:17:33 |
11.87 |
58 |
58 |
集合竞价 |
| 09:18:18 |
11.86 |
68 |
68 |
集合竞价 |
| 09:18:45 |
11.81 |
128 |
128 |
集合竞价 |
| 09:25:00 |
11.81 |
807 |
935 |
买入 |
| 09:30:00 |
11.81 |
174 |
1109 |
买入 |
| 09:30:03 |
11.8 |
663 |
1772 |
卖出 |
| 09:30:06 |
11.79 |
216 |
1988 |
卖出 |
| 09:30:09 |
11.79 |
58 |
2046 |
卖出 |
| 09:30:12 |
11.8 |
26 |
2072 |
买入 |
| 09:30:15 |
11.8 |
150 |
2222 |
买入 |
| 09:30:18 |
11.8 |
23 |
2245 |
卖出 |
| 09:30:21 |
11.82 |
9 |
2254 |
买入 |
| 09:30:24 |
11.81 |
1 |
2255 |
卖出 |
| 09:30:33 |
11.82 |
6 |
2261 |
卖出 |
| 09:30:36 |
11.82 |
25 |
2286 |
卖出 |
| 09:30:39 |
11.83 |
16 |
2302 |
买入 |
| 09:30:42 |
11.83 |
11 |
2313 |
买入 |
| 09:30:45 |
11.82 |
54 |
2367 |
卖出 |
| 09:30:48 |
11.82 |
4 |
2371 |
卖出 |
| 09:30:51 |
11.83 |
2 |
2373 |
买入 |
| 09:30:54 |
11.83 |
9 |
2382 |
卖出 |
| 09:30:57 |
11.83 |
16 |
2398 |
卖出 |
| 09:31:00 |
11.85 |
6 |
2404 |
买入 |
| 09:31:03 |
11.83 |
4 |
2408 |
卖出 |
| 09:31:06 |
11.82 |
233 |
2641 |
卖出 |
| 09:31:09 |
11.83 |
41 |
2682 |
卖出 |
| 09:31:15 |
11.84 |
66 |
2748 |
买入 |
| 09:31:18 |
11.85 |
48 |
2796 |
买入 |
| 09:31:21 |
11.84 |
44 |
2840 |
卖出 |
| 09:31:24 |
11.85 |
24 |
2864 |
买入 |
| 09:31:27 |
11.85 |
9 |
2873 |
卖出 |
| 09:31:30 |
11.85 |
153 |
3026 |
卖出 |
| 09:31:33 |
11.84 |
23 |
3049 |
卖出 |
| 09:31:36 |
11.85 |
62 |
3111 |
买入 |
| 09:31:39 |
11.85 |
70 |
3181 |
卖出 |
| 09:31:42 |
11.85 |
4 |
3185 |
卖出 |
| 09:31:45 |
11.85 |
13 |
3198 |
卖出 |
| 09:31:51 |
11.86 |
8 |
3206 |
买入 |
| 09:31:54 |
11.86 |
29 |
3235 |
买入 |
| 09:31:57 |
11.85 |
117 |
3352 |
卖出 |
| 09:32:00 |
11.85 |
41 |
3393 |
买入 |
| 09:32:03 |
11.86 |
13 |
3406 |
买入 |
| 09:32:06 |
11.86 |
12 |
3418 |
卖出 |
| 09:32:12 |
11.85 |
6 |
3424 |
卖出 |
| 09:32:15 |
11.86 |
3 |
3427 |
买入 |
| 09:32:18 |
11.86 |
45 |
3472 |
买入 |
| 09:32:21 |
11.85 |
75 |
3547 |
卖出 |
| 09:32:24 |
11.85 |
31 |
3578 |
买入 |
| 09:32:27 |
11.85 |
15 |
3593 |
买入 |
| 09:32:30 |
11.85 |
51 |
3644 |
买入 |
| 09:32:33 |
11.84 |
53 |
3697 |
卖出 |
| 09:32:36 |
11.84 |
14 |
3711 |
卖出 |
| 09:32:39 |
11.85 |
88 |
3799 |
买入 |
| 09:32:42 |
11.83 |
171 |
3970 |
卖出 |
| 09:32:48 |
11.83 |
23 |
3993 |
卖出 |
| 09:32:51 |
11.83 |
8 |
4001 |
卖出 |
| 09:32:54 |
11.83 |
86 |
4087 |
卖出 |
| 09:32:57 |
11.83 |
108 |
4195 |
卖出 |
| 09:33:00 |
11.84 |
139 |
4334 |
买入 |
| 09:33:03 |
11.83 |
57 |
4391 |
卖出 |
| 09:33:06 |
11.83 |
4 |
4395 |
卖出 |
| 09:33:09 |
11.83 |
75 |
4470 |
卖出 |
| 09:33:12 |
11.84 |
14 |
4484 |
买入 |
| 09:33:15 |
11.83 |
20 |
4504 |
卖出 |
| 09:33:18 |
11.83 |
2 |
4506 |
卖出 |
| 09:33:24 |
11.83 |
26 |
4532 |
买入 |
| 09:33:27 |
11.83 |
10 |
4542 |
买入 |
| 09:33:30 |
11.82 |
13 |
4555 |
卖出 |
| 09:33:33 |
11.82 |
22 |
4577 |
卖出 |
| 09:33:36 |
11.82 |
58 |
4635 |
卖出 |
| 09:33:39 |
11.83 |
20 |
4655 |
买入 |
| 09:33:42 |
11.83 |
5 |
4660 |
买入 |
| 09:33:45 |
11.82 |
25 |
4685 |
卖出 |
| 09:33:48 |
11.82 |
25 |
4710 |
卖出 |
| 09:33:51 |
11.83 |
7 |
4717 |
买入 |
| 09:33:54 |
11.82 |
166 |
4883 |
卖出 |
| 09:33:57 |
11.83 |
139 |
5022 |
买入 |
| 09:34:06 |
11.82 |
94 |
5116 |
卖出 |
| 09:34:09 |
11.83 |
126 |
5242 |
买入 |
| 09:34:12 |
11.82 |
51 |
5293 |
卖出 |
| 09:34:15 |
11.82 |
176 |
5469 |
卖出 |
| 09:34:18 |
11.83 |
5 |
5474 |
买入 |
| 09:34:21 |
11.82 |
12 |
5486 |
卖出 |
| 09:34:24 |
11.82 |
14 |
5500 |
卖出 |
| 09:34:27 |
11.82 |
102 |
5602 |
卖出 |
| 09:34:30 |
11.82 |
19 |
5621 |
买入 |
| 09:34:33 |
11.82 |
3 |
5624 |
买入 |
| 09:34:36 |
11.82 |
62 |
5686 |
买入 |
| 09:34:39 |
11.82 |
28 |
5714 |
卖出 |
| 09:34:42 |
11.82 |
13 |
5727 |
买入 |
| 09:34:45 |
11.82 |
31 |
5758 |
买入 |
| 09:34:48 |
11.81 |
105 |
5863 |
卖出 |
| 09:34:51 |
11.82 |
39 |
5902 |
买入 |
| 09:34:57 |
11.81 |
2 |
5904 |
卖出 |
| 09:35:00 |
11.82 |
2 |
5906 |
买入 |
| 09:35:03 |
11.81 |
18 |
5924 |
卖出 |
| 09:35:06 |
11.81 |
172 |
6096 |
卖出 |
| 09:35:09 |
11.81 |
48 |
6144 |
卖出 |
| 09:35:12 |
11.81 |
12 |
6156 |
卖出 |
| 09:35:15 |
11.81 |
8 |
6164 |
卖出 |
| 09:35:18 |
11.81 |
30 |
6194 |
卖出 |
| 09:35:21 |
11.81 |
3 |
6197 |
卖出 |
| 09:35:24 |
11.81 |
52 |
6249 |
卖出 |
| 09:35:27 |
11.81 |
22 |
6271 |
卖出 |
| 09:35:30 |
11.81 |
18 |
6289 |
卖出 |
| 09:35:33 |
11.81 |
32 |
6321 |
卖出 |
| 09:35:36 |
11.81 |
57 |
6378 |
卖出 |
| 09:35:39 |
11.81 |
14 |
6392 |
卖出 |
| 09:35:42 |
11.81 |
235 |
6627 |
卖出 |
| 09:35:45 |
11.81 |
11 |
6638 |
买入 |
| 09:35:48 |
11.8 |
34 |
6672 |
卖出 |
| 09:35:51 |
11.81 |
6 |
6678 |
买入 |
| 09:35:54 |
11.8 |
53 |
6731 |
卖出 |
| 09:35:57 |
11.81 |
2 |
6733 |
卖出 |
| 09:36:00 |
11.81 |
16 |
6749 |
卖出 |
| 09:36:03 |
11.81 |
31 |
6780 |
卖出 |
| 09:36:06 |
11.81 |
80 |
6860 |
卖出 |
| 09:36:09 |
11.81 |
13 |
6873 |
买入 |
| 09:36:12 |
11.81 |
15 |
6888 |
卖出 |
| 09:36:15 |
11.81 |
61 |
6949 |
卖出 |
| 09:36:18 |
11.81 |
4 |
6953 |
买入 |
| 09:36:21 |
11.81 |
15 |
6968 |
买入 |
| 09:36:24 |
11.8 |
79 |
7047 |
卖出 |
| 09:36:27 |
11.81 |
35 |
7082 |
买入 |
| 09:36:30 |
11.81 |
4 |
7086 |
买入 |
| 09:36:33 |
11.81 |
14 |
7100 |
买入 |
| 09:36:36 |
11.81 |
113 |
7213 |
买入 |
| 09:36:39 |
11.81 |
11 |
7224 |
买入 |
| 09:36:42 |
11.81 |
14 |
7238 |
买入 |
| 09:36:45 |
11.81 |
19 |
7257 |
卖出 |
| 09:36:48 |
11.81 |
384 |
7641 |
卖出 |
| 09:36:57 |
11.81 |
16 |
7657 |
卖出 |
| 09:37:00 |
11.82 |
10 |
7667 |
买入 |
| 09:37:03 |
11.82 |
41 |
7708 |
买入 |
| 09:37:06 |
11.81 |
49 |
7757 |
卖出 |
| 09:37:09 |
11.81 |
96 |
7853 |
卖出 |
| 09:37:12 |
11.83 |
3 |
7856 |
买入 |
| 09:37:21 |
11.82 |
2 |
7858 |
卖出 |
| 09:37:24 |
11.82 |
4 |
7862 |
卖出 |
| 09:37:27 |
11.83 |
10 |
7872 |
买入 |
| 09:37:30 |
11.83 |
20 |
7892 |
买入 |
| 09:37:33 |
11.82 |
30 |
7922 |
卖出 |
| 09:37:36 |
11.83 |
111 |
8033 |
买入 |
| 09:37:39 |
11.82 |
10 |
8043 |
卖出 |
| 09:37:42 |
11.82 |
98 |
8141 |
卖出 |
| 09:37:45 |
11.83 |
26 |
8167 |
买入 |
| 09:37:48 |
11.82 |
24 |
8191 |
卖出 |
| 09:37:51 |
11.83 |
3 |
8194 |
买入 |
| 09:37:54 |
11.83 |
125 |
8319 |
买入 |
| 09:37:57 |
11.83 |
26 |
8345 |
买入 |
| 09:38:00 |
11.83 |
15 |
8360 |
买入 |
| 09:38:03 |
11.82 |
67 |
8427 |
卖出 |
| 09:38:06 |
11.83 |
6 |
8433 |
买入 |
| 09:38:09 |
11.83 |
92 |
8525 |
买入 |
| 09:38:15 |
11.83 |
9 |
8534 |
买入 |
| 09:38:18 |
11.82 |
322 |
8856 |
卖出 |
| 09:38:21 |
11.83 |
3 |
8859 |
买入 |
| 09:38:24 |
11.83 |
1 |
8860 |
买入 |
| 09:38:30 |
11.83 |
10 |
8870 |
买入 |
| 09:38:36 |
11.83 |
5 |
8875 |
买入 |
| 09:38:39 |
11.83 |
2 |
8877 |
买入 |
| 09:38:42 |
11.82 |
220 |
9097 |
卖出 |
| 09:38:45 |
11.83 |
10 |
9107 |
买入 |
| 09:38:48 |
11.83 |
4 |
9111 |
买入 |
| 09:38:51 |
11.82 |
34 |
9145 |
卖出 |
| 09:38:54 |
11.83 |
38 |
9183 |
买入 |
| 09:39:00 |
11.83 |
26 |
9209 |
买入 |
| 09:39:03 |
11.83 |
8 |
9217 |
卖出 |
| 09:39:06 |
11.83 |
193 |
9410 |
卖出 |
| 09:39:09 |
11.83 |
136 |
9546 |
买入 |
| 09:39:12 |
11.83 |
37 |
9583 |
买入 |
| 09:39:15 |
11.84 |
43 |
9626 |
买入 |
| 09:39:18 |
11.84 |
21 |
9647 |
卖出 |
| 09:39:21 |
11.84 |
1 |
9648 |
卖出 |
| 09:39:24 |
11.84 |
44 |
9692 |
卖出 |
| 09:39:30 |
11.84 |
10 |
9702 |
买入 |
| 09:39:33 |
11.84 |
3 |
9705 |
买入 |
| 09:39:36 |
11.83 |
11 |
9716 |
卖出 |
| 09:39:39 |
11.85 |
366 |
10082 |
买入 |
| 09:39:42 |
11.85 |
26 |
10108 |
卖出 |
| 09:39:45 |
11.85 |
4 |
10112 |
卖出 |
| 09:39:48 |
11.86 |
2 |
10114 |
买入 |
| 09:39:54 |
11.86 |
16 |
10130 |
买入 |
| 09:39:57 |
11.86 |
17 |
10147 |
买入 |
| 09:40:00 |
11.86 |
54 |
10201 |
买入 |
| 09:40:03 |
11.86 |
5 |
10206 |
买入 |
| 09:40:06 |
11.85 |
403 |
10609 |
卖出 |
| 09:40:09 |
11.84 |
10 |
10619 |
卖出 |
| 09:40:12 |
11.83 |
106 |
10725 |
卖出 |
| 09:40:15 |
11.83 |
15 |
10740 |
卖出 |
| 09:40:21 |
11.83 |
3 |
10743 |
卖出 |
| 09:40:24 |
11.84 |
12 |
10755 |
买入 |
| 09:40:27 |
11.84 |
14 |
10769 |
买入 |
| 09:40:30 |
11.84 |
43 |
10812 |
卖出 |
| 09:40:33 |
11.83 |
27 |
10839 |
卖出 |
| 09:40:39 |
11.84 |
48 |
10887 |
买入 |
| 09:40:42 |
11.85 |
130 |
11017 |
买入 |
| 09:40:45 |
11.84 |
71 |
11088 |
卖出 |
| 09:40:48 |
11.83 |
19 |
11107 |
卖出 |
| 09:40:51 |
11.82 |
14 |
11121 |
卖出 |
| 09:41:00 |
11.84 |
5 |
11126 |
买入 |
| 09:41:03 |
11.83 |
10 |
11136 |
卖出 |
| 09:41:06 |
11.83 |
32 |
11168 |
卖出 |
| 09:41:09 |
11.82 |
15 |
11183 |
卖出 |
| 09:41:12 |
11.83 |
163 |
11346 |
买入 |
| 09:41:15 |
11.83 |
13 |
11359 |
卖出 |
| 09:41:18 |
11.82 |
33 |
11392 |
卖出 |
| 09:41:21 |
11.82 |
11 |
11403 |
卖出 |
| 09:41:24 |
11.83 |
38 |
11441 |
买入 |
| 09:41:27 |
11.83 |
16 |
11457 |
卖出 |
| 09:41:30 |
11.82 |
2 |
11459 |
卖出 |
| 09:41:33 |
11.83 |
18 |
11477 |
买入 |
| 09:41:36 |
11.83 |
3 |
11480 |
卖出 |
| 09:41:39 |
11.83 |
25 |
11505 |
卖出 |
| 09:41:42 |
11.83 |
4 |
11509 |
卖出 |
| 09:41:48 |
11.83 |
41 |
11550 |
卖出 |
| 09:41:51 |
11.82 |
100 |
11650 |
卖出 |
| 09:41:57 |
11.83 |
4 |
11654 |
买入 |
| 09:42:00 |
11.82 |
11 |
11665 |
卖出 |
| 09:42:03 |
11.82 |
185 |
11850 |
卖出 |
| 09:42:06 |
11.81 |
9 |
11859 |
卖出 |
| 09:42:09 |
11.81 |
48 |
11907 |
卖出 |
| 09:42:12 |
11.81 |
832 |
12739 |
卖出 |
| 09:42:15 |
11.8 |
55 |
12794 |
卖出 |
| 09:42:18 |
11.8 |
61 |
12855 |
卖出 |
| 09:42:21 |
11.8 |
139 |
12994 |
卖出 |
| 09:42:24 |
11.8 |
17 |
13011 |
卖出 |
| 09:42:30 |
11.8 |
28 |
13039 |
卖出 |
| 09:42:33 |
11.81 |
116 |
13155 |
买入 |
| 09:42:36 |
11.81 |
14 |
13169 |
买入 |
| 09:42:39 |
11.8 |
82 |
13251 |
卖出 |
| 09:42:42 |
11.8 |
44 |
13295 |
卖出 |
| 09:42:45 |
11.8 |
129 |
13424 |
卖出 |
| 09:42:51 |
11.8 |
56 |
13480 |
卖出 |
| 09:42:57 |
11.8 |
28 |
13508 |
卖出 |
| 09:43:00 |
11.8 |
64 |
13572 |
卖出 |
| 09:43:03 |
11.8 |
66 |
13638 |
卖出 |
| 09:43:06 |
11.8 |
55 |
13693 |
卖出 |
| 09:43:09 |
11.8 |
42 |
13735 |
卖出 |
| 09:43:12 |
11.8 |
181 |
13916 |
卖出 |
| 09:43:15 |
11.8 |
79 |
13995 |
卖出 |
| 09:43:18 |
11.8 |
12 |
14007 |
卖出 |
| 09:43:21 |
11.8 |
41 |
14048 |
卖出 |
| 09:43:24 |
11.8 |
14 |
14062 |
卖出 |
| 09:43:27 |
11.81 |
42 |
14104 |
买入 |
| 09:43:30 |
11.8 |
11 |
14115 |
卖出 |
| 09:43:33 |
11.81 |
14 |
14129 |
买入 |
| 09:43:39 |
11.8 |
127 |
14256 |
卖出 |
| 09:43:42 |
11.8 |
56 |
14312 |
卖出 |
| 09:43:45 |
11.8 |
17 |
14329 |
卖出 |
| 09:43:48 |
11.8 |
20 |
14349 |
买入 |
| 09:43:51 |
11.81 |
20 |
14369 |
买入 |
| 09:43:54 |
11.79 |
25 |
14394 |
卖出 |
| 09:43:57 |
11.8 |
31 |
14425 |
买入 |
| 09:44:03 |
11.79 |
7 |
14432 |
卖出 |
| 09:44:06 |
11.8 |
51 |
14483 |
买入 |
| 09:44:09 |
11.8 |
93 |
14576 |
买入 |
| 09:44:12 |
11.79 |
42 |
14618 |
卖出 |
| 09:44:15 |
11.79 |
73 |
14691 |
卖出 |
| 09:44:18 |
11.79 |
46 |
14737 |
卖出 |
| 09:44:21 |
11.8 |
182 |
14919 |
买入 |
| 09:44:27 |
11.79 |
19 |
14938 |
卖出 |
| 09:44:30 |
11.79 |
35 |
14973 |
卖出 |
| 09:44:33 |
11.79 |
101 |
15074 |
卖出 |
| 09:44:36 |
11.79 |
15 |
15089 |
买入 |
| 09:44:39 |
11.78 |
10 |
15099 |
卖出 |
| 09:44:42 |
11.78 |
40 |
15139 |
卖出 |
| 09:44:45 |
11.78 |
27 |
15166 |
卖出 |
| 09:44:48 |
11.78 |
141 |
15307 |
卖出 |
| 09:44:51 |
11.79 |
112 |
15419 |
买入 |
| 09:44:54 |
11.79 |
2 |
15421 |
买入 |
| 09:44:57 |
11.78 |
4 |
15425 |
卖出 |
| 09:45:00 |
11.78 |
106 |
15531 |
卖出 |
| 09:45:06 |
11.78 |
64 |
15595 |
卖出 |
| 09:45:09 |
11.78 |
115 |
15710 |
卖出 |
| 09:45:12 |
11.79 |
34 |
15744 |
买入 |
| 09:45:15 |
11.78 |
32 |
15776 |
卖出 |
| 09:45:18 |
11.78 |
45 |
15821 |
卖出 |
| 09:45:21 |
11.78 |
83 |
15904 |
卖出 |
| 09:45:24 |
11.78 |
51 |
15955 |
卖出 |
| 09:45:27 |
11.78 |
26 |
15981 |
买入 |
| 09:45:30 |
11.77 |
59 |
16040 |
卖出 |
| 09:45:33 |
11.78 |
37 |
16077 |
买入 |
| 09:45:36 |
11.78 |
17 |
16094 |
卖出 |
| 09:45:39 |
11.78 |
21 |
16115 |
卖出 |
| 09:45:42 |
11.78 |
9 |
16124 |
卖出 |
| 09:45:45 |
11.78 |
35 |
16159 |
卖出 |
| 09:45:48 |
11.78 |
11 |
16170 |
卖出 |
| 09:45:51 |
11.78 |
78 |
16248 |
卖出 |
| 09:45:54 |
11.78 |
37 |
16285 |
卖出 |
| 09:45:57 |
11.79 |
32 |
16317 |
买入 |
| 09:46:00 |
11.79 |
5 |
16322 |
卖出 |
| 09:46:03 |
11.78 |
62 |
16384 |
卖出 |
| 09:46:06 |
11.78 |
190 |
16574 |
买入 |
| 09:46:09 |
11.78 |
13 |
16587 |
买入 |
| 09:46:12 |
11.77 |
2 |
16589 |
卖出 |