太阳电缆[002300]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.71 |
20 |
20 |
集合竞价 |
| 09:17:51 |
7.69 |
30 |
30 |
集合竞价 |
| 09:24:57 |
7.68 |
76 |
76 |
集合竞价 |
| 09:25:00 |
7.65 |
85 |
161 |
买入 |
| 09:30:00 |
7.62 |
35 |
196 |
卖出 |
| 09:30:03 |
7.63 |
275 |
471 |
买入 |
| 09:30:06 |
7.63 |
177 |
648 |
买入 |
| 09:30:09 |
7.62 |
38 |
686 |
卖出 |
| 09:30:12 |
7.62 |
78 |
764 |
买入 |
| 09:30:15 |
7.62 |
125 |
889 |
买入 |
| 09:30:18 |
7.62 |
3 |
892 |
买入 |
| 09:30:21 |
7.62 |
13 |
905 |
买入 |
| 09:30:24 |
7.62 |
46 |
951 |
买入 |
| 09:30:27 |
7.62 |
11 |
962 |
买入 |
| 09:30:33 |
7.61 |
94 |
1056 |
卖出 |
| 09:30:36 |
7.61 |
268 |
1324 |
卖出 |
| 09:30:39 |
7.64 |
27 |
1351 |
买入 |
| 09:30:42 |
7.62 |
31 |
1382 |
卖出 |
| 09:30:45 |
7.62 |
2 |
1384 |
买入 |
| 09:30:48 |
7.63 |
21 |
1405 |
卖出 |
| 09:30:51 |
7.63 |
1 |
1406 |
卖出 |
| 09:30:54 |
7.63 |
69 |
1475 |
卖出 |
| 09:30:57 |
7.63 |
39 |
1514 |
卖出 |
| 09:31:03 |
7.63 |
6 |
1520 |
买入 |
| 09:31:06 |
7.63 |
44 |
1564 |
买入 |
| 09:31:12 |
7.64 |
678 |
2242 |
买入 |
| 09:31:15 |
7.63 |
53 |
2295 |
卖出 |
| 09:31:18 |
7.64 |
22 |
2317 |
买入 |
| 09:31:21 |
7.64 |
23 |
2340 |
买入 |
| 09:31:24 |
7.63 |
679 |
3019 |
卖出 |
| 09:31:27 |
7.66 |
85 |
3104 |
买入 |
| 09:31:30 |
7.68 |
3 |
3107 |
买入 |
| 09:31:36 |
7.69 |
45 |
3152 |
买入 |
| 09:31:42 |
7.69 |
114 |
3266 |
买入 |
| 09:31:48 |
7.65 |
34 |
3300 |
卖出 |
| 09:31:54 |
7.69 |
42 |
3342 |
买入 |
| 09:31:57 |
7.69 |
69 |
3411 |
卖出 |
| 09:32:00 |
7.69 |
18 |
3429 |
卖出 |
| 09:32:06 |
7.69 |
20 |
3449 |
卖出 |
| 09:32:09 |
7.69 |
20 |
3469 |
卖出 |
| 09:32:12 |
7.69 |
5 |
3474 |
卖出 |
| 09:32:15 |
7.69 |
5 |
3479 |
卖出 |
| 09:32:21 |
7.69 |
6 |
3485 |
卖出 |
| 09:32:24 |
7.7 |
121 |
3606 |
买入 |
| 09:32:30 |
7.7 |
3 |
3609 |
卖出 |
| 09:32:33 |
7.7 |
21 |
3630 |
卖出 |
| 09:32:36 |
7.7 |
59 |
3689 |
卖出 |
| 09:32:39 |
7.7 |
20 |
3709 |
卖出 |
| 09:32:42 |
7.71 |
5 |
3714 |
买入 |
| 09:32:45 |
7.69 |
6 |
3720 |
卖出 |
| 09:32:48 |
7.71 |
81 |
3801 |
买入 |
| 09:32:57 |
7.7 |
7 |
3808 |
卖出 |
| 09:33:00 |
7.7 |
8 |
3816 |
卖出 |
| 09:33:03 |
7.69 |
3 |
3819 |
卖出 |
| 09:33:06 |
7.7 |
58 |
3877 |
买入 |
| 09:33:09 |
7.7 |
2 |
3879 |
买入 |
| 09:33:12 |
7.69 |
1 |
3880 |
卖出 |
| 09:33:15 |
7.69 |
26 |
3906 |
卖出 |
| 09:33:21 |
7.69 |
1 |
3907 |
卖出 |
| 09:33:24 |
7.69 |
33 |
3940 |
卖出 |
| 09:33:27 |
7.7 |
10 |
3950 |
买入 |
| 09:33:33 |
7.7 |
11 |
3961 |
买入 |
| 09:33:42 |
7.69 |
53 |
4014 |
卖出 |
| 09:33:45 |
7.69 |
7 |
4021 |
买入 |
| 09:33:48 |
7.68 |
54 |
4075 |
卖出 |
| 09:33:51 |
7.68 |
16 |
4091 |
卖出 |
| 09:33:54 |
7.68 |
18 |
4109 |
卖出 |
| 09:34:03 |
7.68 |
115 |
4224 |
卖出 |
| 09:34:12 |
7.67 |
4 |
4228 |
买入 |
| 09:34:15 |
7.66 |
1 |
4229 |
卖出 |
| 09:34:18 |
7.66 |
1 |
4230 |
卖出 |
| 09:34:21 |
7.66 |
1 |
4231 |
卖出 |
| 09:34:27 |
7.66 |
10 |
4241 |
卖出 |
| 09:34:33 |
7.66 |
26 |
4267 |
卖出 |
| 09:34:42 |
7.66 |
3 |
4270 |
卖出 |
| 09:34:48 |
7.66 |
45 |
4315 |
卖出 |
| 09:34:51 |
7.66 |
10 |
4325 |
卖出 |
| 09:34:54 |
7.67 |
13 |
4338 |
买入 |
| 09:35:03 |
7.66 |
12 |
4350 |
卖出 |
| 09:35:06 |
7.67 |
138 |
4488 |
买入 |
| 09:35:09 |
7.67 |
6 |
4494 |
买入 |
| 09:35:15 |
7.68 |
1 |
4495 |
买入 |
| 09:35:18 |
7.68 |
3 |
4498 |
买入 |
| 09:35:21 |
7.67 |
1 |
4499 |
卖出 |
| 09:35:24 |
7.68 |
6 |
4505 |
买入 |
| 09:35:30 |
7.68 |
9 |
4514 |
买入 |
| 09:35:33 |
7.68 |
28 |
4542 |
买入 |
| 09:35:42 |
7.68 |
22 |
4564 |
卖出 |
| 09:35:45 |
7.68 |
1 |
4565 |
卖出 |
| 09:36:03 |
7.68 |
36 |
4601 |
买入 |
| 09:36:09 |
7.67 |
2 |
4603 |
卖出 |
| 09:36:12 |
7.67 |
91 |
4694 |
卖出 |
| 09:36:27 |
7.66 |
2 |
4696 |
卖出 |
| 09:36:30 |
7.67 |
15 |
4711 |
买入 |
| 09:36:36 |
7.67 |
5 |
4716 |
买入 |
| 09:36:39 |
7.66 |
51 |
4767 |
卖出 |
| 09:36:45 |
7.66 |
9 |
4776 |
卖出 |
| 09:36:51 |
7.67 |
2 |
4778 |
买入 |
| 09:36:54 |
7.66 |
9 |
4787 |
卖出 |
| 09:36:57 |
7.67 |
1 |
4788 |
买入 |
| 09:37:03 |
7.66 |
28 |
4816 |
卖出 |
| 09:37:06 |
7.66 |
40 |
4856 |
卖出 |
| 09:37:09 |
7.66 |
22 |
4878 |
卖出 |
| 09:37:15 |
7.67 |
3 |
4881 |
买入 |
| 09:37:18 |
7.67 |
13 |
4894 |
买入 |
| 09:37:21 |
7.66 |
66 |
4960 |
卖出 |
| 09:37:24 |
7.67 |
26 |
4986 |
买入 |
| 09:37:30 |
7.66 |
30 |
5016 |
卖出 |
| 09:37:36 |
7.66 |
19 |
5035 |
卖出 |
| 09:37:48 |
7.66 |
5 |
5040 |
卖出 |
| 09:37:51 |
7.66 |
31 |
5071 |
卖出 |
| 09:38:03 |
7.66 |
19 |
5090 |
卖出 |
| 09:38:15 |
7.67 |
29 |
5119 |
买入 |
| 09:38:18 |
7.67 |
36 |
5155 |
买入 |
| 09:38:21 |
7.67 |
7 |
5162 |
买入 |
| 09:38:24 |
7.67 |
50 |
5212 |
买入 |
| 09:38:27 |
7.67 |
16 |
5228 |
买入 |
| 09:38:30 |
7.66 |
8 |
5236 |
卖出 |
| 09:38:36 |
7.67 |
10 |
5246 |
买入 |
| 09:38:42 |
7.66 |
28 |
5274 |
卖出 |
| 09:38:48 |
7.67 |
33 |
5307 |
买入 |
| 09:38:51 |
7.67 |
90 |
5397 |
买入 |
| 09:38:54 |
7.66 |
30 |
5427 |
卖出 |
| 09:38:57 |
7.66 |
13 |
5440 |
卖出 |
| 09:39:03 |
7.66 |
20 |
5460 |
卖出 |
| 09:39:06 |
7.66 |
159 |
5619 |
卖出 |
| 09:39:09 |
7.66 |
12 |
5631 |
卖出 |
| 09:39:12 |
7.66 |
37 |
5668 |
卖出 |
| 09:39:15 |
7.67 |
104 |
5772 |
买入 |
| 09:39:18 |
7.67 |
40 |
5812 |
买入 |
| 09:39:30 |
7.65 |
161 |
5973 |
卖出 |
| 09:39:33 |
7.66 |
11 |
5984 |
买入 |
| 09:40:03 |
7.66 |
1 |
5985 |
卖出 |
| 09:40:06 |
7.66 |
40 |
6025 |
卖出 |
| 09:40:09 |
7.66 |
10 |
6035 |
卖出 |
| 09:40:21 |
7.66 |
16 |
6051 |
买入 |
| 09:40:27 |
7.66 |
30 |
6081 |
买入 |
| 09:40:30 |
7.66 |
20 |
6101 |
买入 |
| 09:40:33 |
7.65 |
27 |
6128 |
卖出 |
| 09:40:36 |
7.65 |
9 |
6137 |
卖出 |
| 09:40:39 |
7.66 |
40 |
6177 |
买入 |
| 09:40:48 |
7.65 |
20 |
6197 |
卖出 |
| 09:40:57 |
7.65 |
64 |
6261 |
卖出 |
| 09:41:00 |
7.66 |
13 |
6274 |
买入 |
| 09:41:03 |
7.65 |
168 |
6442 |
卖出 |
| 09:41:06 |
7.65 |
9 |
6451 |
卖出 |
| 09:41:12 |
7.65 |
24 |
6475 |
卖出 |
| 09:41:15 |
7.65 |
21 |
6496 |
卖出 |
| 09:41:18 |
7.66 |
2 |
6498 |
买入 |
| 09:41:21 |
7.65 |
129 |
6627 |
卖出 |
| 09:41:24 |
7.65 |
19 |
6646 |
买入 |
| 09:41:27 |
7.65 |
30 |
6676 |
卖出 |
| 09:41:36 |
7.65 |
43 |
6719 |
卖出 |
| 09:41:39 |
7.65 |
62 |
6781 |
卖出 |
| 09:41:45 |
7.65 |
17 |
6798 |
卖出 |
| 09:41:48 |
7.65 |
4 |
6802 |
买入 |
| 09:41:54 |
7.64 |
11 |
6813 |
卖出 |
| 09:42:03 |
7.65 |
1 |
6814 |
买入 |
| 09:42:06 |
7.64 |
64 |
6878 |
卖出 |
| 09:42:09 |
7.64 |
5 |
6883 |
卖出 |
| 09:42:12 |
7.64 |
1 |
6884 |
卖出 |
| 09:42:18 |
7.64 |
16 |
6900 |
卖出 |
| 09:42:21 |
7.64 |
22 |
6922 |
卖出 |
| 09:42:30 |
7.64 |
5 |
6927 |
买入 |
| 09:42:33 |
7.64 |
11 |
6938 |
买入 |
| 09:42:36 |
7.64 |
1 |
6939 |
买入 |
| 09:42:45 |
7.63 |
306 |
7245 |
卖出 |
| 09:42:48 |
7.63 |
17 |
7262 |
买入 |
| 09:42:51 |
7.63 |
9 |
7271 |
买入 |
| 09:42:57 |
7.62 |
5 |
7276 |
卖出 |
| 09:43:03 |
7.62 |
34 |
7310 |
卖出 |
| 09:43:06 |
7.63 |
217 |
7527 |
买入 |
| 09:43:09 |
7.63 |
20 |
7547 |
卖出 |
| 09:43:12 |
7.63 |
10 |
7557 |
卖出 |
| 09:43:15 |
7.63 |
62 |
7619 |
卖出 |
| 09:43:21 |
7.63 |
10 |
7629 |
卖出 |
| 09:43:27 |
7.63 |
34 |
7663 |
卖出 |
| 09:43:30 |
7.64 |
5 |
7668 |
买入 |
| 09:43:33 |
7.63 |
6 |
7674 |
卖出 |
| 09:43:36 |
7.63 |
50 |
7724 |
卖出 |
| 09:43:39 |
7.63 |
65 |
7789 |
卖出 |
| 09:43:42 |
7.63 |
27 |
7816 |
买入 |
| 09:43:45 |
7.63 |
9 |
7825 |
买入 |
| 09:43:48 |
7.62 |
3 |
7828 |
卖出 |
| 09:43:51 |
7.62 |
130 |
7958 |
卖出 |
| 09:44:03 |
7.63 |
1 |
7959 |
买入 |
| 09:44:06 |
7.62 |
3 |
7962 |
卖出 |
| 09:44:09 |
7.63 |
22 |
7984 |
买入 |
| 09:44:18 |
7.63 |
16 |
8000 |
买入 |
| 09:44:21 |
7.63 |
63 |
8063 |
买入 |
| 09:44:24 |
7.63 |
21 |
8084 |
买入 |
| 09:44:27 |
7.63 |
2 |
8086 |
买入 |
| 09:44:30 |
7.63 |
17 |
8103 |
买入 |
| 09:44:33 |
7.63 |
29 |
8132 |
买入 |
| 09:44:36 |
7.63 |
8 |
8140 |
买入 |
| 09:44:39 |
7.63 |
11 |
8151 |
买入 |
| 09:44:42 |
7.63 |
14 |
8165 |
买入 |
| 09:44:45 |
7.63 |
10 |
8175 |
买入 |
| 09:44:48 |
7.63 |
25 |
8200 |
卖出 |
| 09:45:00 |
7.63 |
1 |
8201 |
卖出 |
| 09:45:03 |
7.64 |
13 |
8214 |
买入 |
| 09:45:09 |
7.63 |
17 |
8231 |
卖出 |
| 09:45:15 |
7.65 |
191 |
8422 |
买入 |
| 09:45:21 |
7.64 |
21 |
8443 |
卖出 |
| 09:45:24 |
7.64 |
6 |
8449 |
卖出 |
| 09:45:27 |
7.64 |
2 |
8451 |
买入 |
| 09:45:30 |
7.64 |
1 |
8452 |
买入 |
| 09:45:36 |
7.64 |
29 |
8481 |
卖出 |
| 09:45:48 |
7.63 |
6 |
8487 |
卖出 |
| 09:45:54 |
7.64 |
5 |
8492 |
买入 |
| 09:45:57 |
7.63 |
20 |
8512 |
卖出 |
| 09:46:00 |
7.63 |
7 |
8519 |
卖出 |
| 09:46:06 |
7.64 |
50 |
8569 |
买入 |
| 09:46:09 |
7.64 |
21 |
8590 |
买入 |
| 09:46:15 |
7.64 |
4 |
8594 |
买入 |
| 09:46:18 |
7.63 |
15 |
8609 |
卖出 |
| 09:46:21 |
7.64 |
10 |
8619 |
买入 |
| 09:46:24 |
7.64 |
8 |
8627 |
买入 |
| 09:46:27 |
7.63 |
5 |
8632 |
卖出 |
| 09:46:33 |
7.64 |
5 |
8637 |
买入 |
| 09:46:36 |
7.63 |
12 |
8649 |
卖出 |
| 09:46:39 |
7.64 |
4 |
8653 |
买入 |
| 09:46:42 |
7.64 |
4 |
8657 |
买入 |
| 09:46:45 |
7.64 |
2 |
8659 |
买入 |
| 09:46:48 |
7.64 |
20 |
8679 |
买入 |
| 09:46:57 |
7.63 |
405 |
9084 |
卖出 |
| 09:47:03 |
7.63 |
1 |
9085 |
卖出 |
| 09:47:06 |
7.63 |
39 |
9124 |
卖出 |
| 09:47:09 |
7.64 |
54 |
9178 |
买入 |
| 09:47:12 |
7.64 |
11 |
9189 |
买入 |
| 09:47:18 |
7.65 |
4 |
9193 |
买入 |
| 09:47:21 |
7.65 |
7 |
9200 |
买入 |
| 09:47:24 |
7.65 |
6 |
9206 |
买入 |
| 09:47:27 |
7.65 |
5 |
9211 |
买入 |
| 09:47:30 |
7.64 |
29 |
9240 |
卖出 |
| 09:47:36 |
7.64 |
5 |
9245 |
卖出 |
| 09:47:42 |
7.64 |
16 |
9261 |
卖出 |
| 09:47:45 |
7.65 |
41 |
9302 |
买入 |
| 09:48:06 |
7.65 |
2 |
9304 |
买入 |
| 09:48:09 |
7.65 |
30 |
9334 |
买入 |
| 09:48:12 |
7.65 |
19 |
9353 |
买入 |
| 09:48:15 |
7.65 |
4 |
9357 |
买入 |
| 09:48:24 |
7.64 |
343 |
9700 |
卖出 |
| 09:48:27 |
7.64 |
2 |
9702 |
买入 |
| 09:48:33 |
7.64 |
5 |
9707 |
买入 |
| 09:48:36 |
7.64 |
8 |
9715 |
买入 |
| 09:48:39 |
7.64 |
1 |
9716 |
买入 |
| 09:48:42 |
7.64 |
10 |
9726 |
买入 |
| 09:48:45 |
7.63 |
14 |
9740 |
卖出 |
| 09:48:51 |
7.64 |
7 |
9747 |
买入 |
| 09:48:57 |
7.64 |
5 |
9752 |
买入 |
| 09:49:03 |
7.64 |
8 |
9760 |
买入 |
| 09:49:06 |
7.64 |
38 |
9798 |
买入 |
| 09:49:12 |
7.64 |
2 |
9800 |
卖出 |
| 09:49:30 |
7.64 |
42 |
9842 |
卖出 |
| 09:49:36 |
7.65 |
1 |
9843 |
买入 |
| 09:49:45 |
7.64 |
4 |
9847 |
卖出 |
| 09:49:48 |
7.65 |
41 |
9888 |
买入 |
| 09:49:51 |
7.64 |
6 |
9894 |
卖出 |
| 09:50:00 |
7.64 |
5 |
9899 |
卖出 |
| 09:50:09 |
7.65 |
2 |
9901 |
买入 |
| 09:50:15 |
7.65 |
10 |
9911 |
买入 |
| 09:50:18 |
7.64 |
25 |
9936 |
卖出 |
| 09:50:27 |
7.64 |
120 |
10056 |
卖出 |
| 09:50:39 |
7.65 |
21 |
10077 |
买入 |
| 09:50:45 |
7.65 |
22 |
10099 |
买入 |
| 09:50:48 |
7.64 |
42 |
10141 |
卖出 |
| 09:50:51 |
7.65 |
6 |
10147 |
买入 |
| 09:50:57 |
7.65 |
30 |
10177 |
买入 |
| 09:51:09 |
7.64 |
20 |
10197 |
卖出 |
| 09:51:18 |
7.65 |
5 |
10202 |
买入 |
| 09:51:21 |
7.64 |
16 |
10218 |
卖出 |
| 09:51:24 |
7.65 |
3 |
10221 |
买入 |
| 09:51:30 |
7.64 |
9 |
10230 |
卖出 |
| 09:51:36 |
7.64 |
11 |
10241 |
卖出 |
| 09:51:42 |
7.64 |
3 |
10244 |
卖出 |
| 09:51:45 |
7.64 |
1 |
10245 |
卖出 |
| 09:51:48 |
7.64 |
50 |
10295 |
卖出 |
| 09:52:00 |
7.64 |
129 |
10424 |
卖出 |
| 09:52:12 |
7.64 |
119 |
10543 |
卖出 |
| 09:52:15 |
7.64 |
24 |
10567 |
卖出 |
| 09:52:27 |
7.64 |
237 |
10804 |
卖出 |
| 09:52:30 |
7.64 |
103 |
10907 |
买入 |
| 09:52:33 |
7.65 |
39 |
10946 |
买入 |
| 09:52:36 |
7.64 |
38 |
10984 |
卖出 |
| 09:52:39 |
7.64 |
23 |
11007 |
卖出 |
| 09:52:42 |
7.65 |
3 |
11010 |
买入 |
| 09:52:45 |
7.64 |
35 |
11045 |
卖出 |
| 09:52:57 |
7.64 |
209 |
11254 |
卖出 |
| 09:53:00 |
7.64 |
75 |
11329 |
卖出 |
| 09:53:03 |
7.65 |
54 |
11383 |
买入 |
| 09:53:06 |
7.64 |
63 |
11446 |
卖出 |
| 09:53:09 |
7.65 |
200 |
11646 |
买入 |
| 09:53:12 |
7.66 |
3 |
11649 |
买入 |
| 09:53:15 |
7.64 |
684 |
12333 |
卖出 |
| 09:53:18 |
7.65 |
84 |
12417 |
卖出 |
| 09:53:21 |
7.67 |
28 |
12445 |
买入 |
| 09:53:33 |
7.67 |
10 |
12455 |
买入 |
| 09:53:51 |
7.65 |
1 |
12456 |
卖出 |
| 09:53:54 |
7.67 |
10 |
12466 |
买入 |