苏州固锝[002079]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.93 |
22 |
22 |
集合竞价 |
| 09:17:06 |
11.9 |
36 |
36 |
集合竞价 |
| 09:17:24 |
11.89 |
36 |
36 |
集合竞价 |
| 09:18:00 |
11.9 |
53 |
53 |
集合竞价 |
| 09:18:45 |
11.89 |
46 |
46 |
集合竞价 |
| 09:18:54 |
11.9 |
65 |
65 |
集合竞价 |
| 09:24:48 |
11.89 |
242 |
242 |
集合竞价 |
| 09:25:00 |
11.88 |
246 |
488 |
买入 |
| 09:30:00 |
11.86 |
78 |
566 |
卖出 |
| 09:30:03 |
11.87 |
533 |
1099 |
买入 |
| 09:30:06 |
11.88 |
328 |
1427 |
买入 |
| 09:30:09 |
11.88 |
36 |
1463 |
买入 |
| 09:30:12 |
11.88 |
61 |
1524 |
卖出 |
| 09:30:15 |
11.89 |
1 |
1525 |
买入 |
| 09:30:18 |
11.89 |
16 |
1541 |
卖出 |
| 09:30:21 |
11.89 |
16 |
1557 |
卖出 |
| 09:30:24 |
11.89 |
66 |
1623 |
买入 |
| 09:30:30 |
11.9 |
6 |
1629 |
买入 |
| 09:30:33 |
11.9 |
13 |
1642 |
买入 |
| 09:30:36 |
11.9 |
14 |
1656 |
买入 |
| 09:30:39 |
11.9 |
332 |
1988 |
买入 |
| 09:30:42 |
11.92 |
15 |
2003 |
买入 |
| 09:30:45 |
11.92 |
125 |
2128 |
买入 |
| 09:30:48 |
11.92 |
10 |
2138 |
卖出 |
| 09:30:51 |
11.94 |
3 |
2141 |
买入 |
| 09:30:54 |
11.92 |
120 |
2261 |
卖出 |
| 09:30:57 |
11.92 |
60 |
2321 |
卖出 |
| 09:31:03 |
11.94 |
6 |
2327 |
买入 |
| 09:31:06 |
11.91 |
8 |
2335 |
卖出 |
| 09:31:09 |
11.91 |
32 |
2367 |
卖出 |
| 09:31:12 |
11.94 |
6 |
2373 |
买入 |
| 09:31:21 |
11.94 |
144 |
2517 |
买入 |
| 09:31:24 |
11.92 |
31 |
2548 |
卖出 |
| 09:31:27 |
11.9 |
6 |
2554 |
卖出 |
| 09:31:30 |
11.94 |
92 |
2646 |
卖出 |
| 09:31:33 |
11.9 |
21 |
2667 |
卖出 |
| 09:31:42 |
11.94 |
3 |
2670 |
买入 |
| 09:31:45 |
11.91 |
3 |
2673 |
卖出 |
| 09:31:48 |
11.92 |
5 |
2678 |
买入 |
| 09:31:51 |
11.92 |
54 |
2732 |
买入 |
| 09:31:54 |
11.92 |
2 |
2734 |
买入 |
| 09:31:57 |
11.93 |
12 |
2746 |
买入 |
| 09:32:00 |
11.93 |
10 |
2756 |
买入 |
| 09:32:03 |
11.92 |
10 |
2766 |
卖出 |
| 09:32:06 |
11.93 |
2 |
2768 |
买入 |
| 09:32:09 |
11.92 |
8 |
2776 |
卖出 |
| 09:32:12 |
11.93 |
6 |
2782 |
买入 |
| 09:32:15 |
11.92 |
22 |
2804 |
卖出 |
| 09:32:18 |
11.92 |
10 |
2814 |
买入 |
| 09:32:21 |
11.93 |
48 |
2862 |
买入 |
| 09:32:24 |
11.93 |
40 |
2902 |
卖出 |
| 09:32:27 |
11.94 |
37 |
2939 |
买入 |
| 09:32:33 |
11.94 |
45 |
2984 |
买入 |
| 09:32:36 |
11.94 |
4 |
2988 |
卖出 |
| 09:32:39 |
11.94 |
20 |
3008 |
卖出 |
| 09:32:42 |
11.94 |
19 |
3027 |
卖出 |
| 09:32:45 |
11.94 |
23 |
3050 |
卖出 |
| 09:32:48 |
11.94 |
1 |
3051 |
买入 |
| 09:32:51 |
11.94 |
5 |
3056 |
买入 |
| 09:32:54 |
11.93 |
97 |
3153 |
卖出 |
| 09:32:57 |
11.93 |
1 |
3154 |
买入 |
| 09:33:03 |
11.92 |
14 |
3168 |
卖出 |
| 09:33:06 |
11.94 |
76 |
3244 |
买入 |
| 09:33:09 |
11.94 |
20 |
3264 |
买入 |
| 09:33:12 |
11.95 |
177 |
3441 |
买入 |
| 09:33:15 |
11.94 |
41 |
3482 |
卖出 |
| 09:33:18 |
11.95 |
31 |
3513 |
买入 |
| 09:33:24 |
11.94 |
62 |
3575 |
卖出 |
| 09:33:27 |
11.96 |
13 |
3588 |
买入 |
| 09:33:33 |
11.95 |
11 |
3599 |
卖出 |
| 09:33:36 |
11.95 |
1 |
3600 |
买入 |
| 09:33:39 |
11.95 |
79 |
3679 |
买入 |
| 09:33:42 |
11.95 |
30 |
3709 |
卖出 |
| 09:33:48 |
11.97 |
290 |
3999 |
买入 |
| 09:33:57 |
11.97 |
15 |
4014 |
买入 |
| 09:34:00 |
11.97 |
97 |
4111 |
买入 |
| 09:34:03 |
11.96 |
66 |
4177 |
卖出 |
| 09:34:06 |
11.96 |
50 |
4227 |
卖出 |
| 09:34:09 |
11.96 |
5 |
4232 |
买入 |
| 09:34:12 |
11.96 |
49 |
4281 |
买入 |
| 09:34:15 |
11.95 |
122 |
4403 |
卖出 |
| 09:34:18 |
11.96 |
79 |
4482 |
买入 |
| 09:34:21 |
11.96 |
8 |
4490 |
卖出 |
| 09:34:24 |
11.98 |
5 |
4495 |
买入 |
| 09:34:33 |
11.97 |
21 |
4516 |
卖出 |
| 09:34:36 |
11.98 |
53 |
4569 |
买入 |
| 09:34:39 |
11.98 |
4 |
4573 |
买入 |
| 09:34:42 |
11.98 |
49 |
4622 |
买入 |
| 09:34:45 |
11.98 |
130 |
4752 |
买入 |
| 09:34:48 |
11.98 |
83 |
4835 |
买入 |
| 09:34:51 |
11.98 |
33 |
4868 |
买入 |
| 09:34:54 |
11.98 |
126 |
4994 |
买入 |
| 09:34:57 |
11.98 |
24 |
5018 |
卖出 |
| 09:35:00 |
11.98 |
36 |
5054 |
卖出 |
| 09:35:03 |
11.97 |
54 |
5108 |
卖出 |
| 09:35:06 |
11.96 |
223 |
5331 |
卖出 |
| 09:35:09 |
11.98 |
60 |
5391 |
买入 |
| 09:35:12 |
11.96 |
74 |
5465 |
卖出 |
| 09:35:15 |
11.96 |
11 |
5476 |
买入 |
| 09:35:18 |
11.95 |
79 |
5555 |
卖出 |
| 09:35:21 |
11.95 |
13 |
5568 |
买入 |
| 09:35:24 |
11.93 |
222 |
5790 |
卖出 |
| 09:35:27 |
11.93 |
2 |
5792 |
卖出 |
| 09:35:30 |
11.95 |
42 |
5834 |
买入 |
| 09:35:33 |
11.95 |
9 |
5843 |
买入 |
| 09:35:36 |
11.93 |
79 |
5922 |
卖出 |
| 09:35:39 |
11.95 |
51 |
5973 |
买入 |
| 09:35:48 |
11.93 |
15 |
5988 |
卖出 |
| 09:35:51 |
11.95 |
6 |
5994 |
买入 |
| 09:35:57 |
11.94 |
10 |
6004 |
卖出 |
| 09:36:00 |
11.94 |
26 |
6030 |
卖出 |
| 09:36:03 |
11.93 |
10 |
6040 |
卖出 |
| 09:36:06 |
11.94 |
5 |
6045 |
买入 |
| 09:36:09 |
11.93 |
12 |
6057 |
卖出 |
| 09:36:12 |
11.95 |
64 |
6121 |
买入 |
| 09:36:15 |
11.95 |
2 |
6123 |
买入 |
| 09:36:21 |
11.94 |
16 |
6139 |
卖出 |
| 09:36:24 |
11.94 |
36 |
6175 |
卖出 |
| 09:36:27 |
11.94 |
45 |
6220 |
买入 |
| 09:36:30 |
11.95 |
21 |
6241 |
买入 |
| 09:36:36 |
11.94 |
3 |
6244 |
卖出 |
| 09:36:39 |
11.95 |
114 |
6358 |
买入 |
| 09:36:45 |
11.95 |
50 |
6408 |
买入 |
| 09:36:48 |
11.95 |
59 |
6467 |
买入 |
| 09:36:51 |
11.95 |
7 |
6474 |
卖出 |
| 09:36:54 |
11.95 |
29 |
6503 |
买入 |
| 09:36:57 |
11.95 |
20 |
6523 |
买入 |
| 09:37:00 |
11.98 |
272 |
6795 |
买入 |
| 09:37:03 |
11.95 |
26 |
6821 |
卖出 |
| 09:37:06 |
11.98 |
1 |
6822 |
卖出 |
| 09:37:09 |
11.98 |
9 |
6831 |
卖出 |
| 09:37:12 |
11.98 |
36 |
6867 |
买入 |
| 09:37:15 |
11.98 |
51 |
6918 |
卖出 |
| 09:37:18 |
11.99 |
62 |
6980 |
买入 |
| 09:37:21 |
11.98 |
67 |
7047 |
卖出 |
| 09:37:24 |
11.98 |
46 |
7093 |
买入 |
| 09:37:27 |
11.98 |
29 |
7122 |
买入 |
| 09:37:30 |
11.98 |
2 |
7124 |
卖出 |
| 09:37:33 |
11.99 |
17 |
7141 |
买入 |
| 09:37:36 |
11.98 |
36 |
7177 |
卖出 |
| 09:37:39 |
11.98 |
10 |
7187 |
买入 |
| 09:37:42 |
11.98 |
33 |
7220 |
买入 |
| 09:37:45 |
11.98 |
8 |
7228 |
卖出 |
| 09:37:48 |
11.96 |
139 |
7367 |
卖出 |
| 09:37:51 |
11.97 |
9 |
7376 |
卖出 |
| 09:37:54 |
11.98 |
10 |
7386 |
买入 |
| 09:37:57 |
11.97 |
15 |
7401 |
卖出 |
| 09:38:00 |
11.98 |
41 |
7442 |
买入 |
| 09:38:03 |
11.98 |
63 |
7505 |
买入 |
| 09:38:06 |
11.98 |
1 |
7506 |
买入 |
| 09:38:12 |
11.98 |
10 |
7516 |
买入 |
| 09:38:15 |
11.98 |
44 |
7560 |
买入 |
| 09:38:18 |
11.97 |
93 |
7653 |
卖出 |
| 09:38:21 |
11.97 |
48 |
7701 |
卖出 |
| 09:38:24 |
11.97 |
36 |
7737 |
买入 |
| 09:38:27 |
11.97 |
3 |
7740 |
买入 |
| 09:38:30 |
11.97 |
21 |
7761 |
买入 |
| 09:38:36 |
11.96 |
240 |
8001 |
卖出 |
| 09:38:39 |
11.96 |
47 |
8048 |
卖出 |
| 09:38:42 |
11.97 |
61 |
8109 |
买入 |
| 09:38:45 |
11.95 |
29 |
8138 |
卖出 |
| 09:38:48 |
11.95 |
19 |
8157 |
卖出 |
| 09:38:51 |
11.96 |
34 |
8191 |
卖出 |
| 09:38:54 |
11.95 |
30 |
8221 |
卖出 |
| 09:39:00 |
11.96 |
4 |
8225 |
买入 |
| 09:39:03 |
11.95 |
6 |
8231 |
卖出 |
| 09:39:06 |
11.96 |
158 |
8389 |
买入 |
| 09:39:09 |
11.95 |
104 |
8493 |
卖出 |
| 09:39:12 |
11.95 |
6 |
8499 |
卖出 |
| 09:39:15 |
11.95 |
7 |
8506 |
卖出 |
| 09:39:18 |
11.95 |
5 |
8511 |
卖出 |
| 09:39:21 |
11.97 |
20 |
8531 |
买入 |
| 09:39:24 |
11.96 |
100 |
8631 |
卖出 |
| 09:39:27 |
11.96 |
4 |
8635 |
卖出 |
| 09:39:30 |
11.97 |
19 |
8654 |
买入 |
| 09:39:33 |
11.96 |
10 |
8664 |
卖出 |
| 09:39:36 |
11.96 |
2 |
8666 |
卖出 |
| 09:39:39 |
11.96 |
13 |
8679 |
卖出 |
| 09:39:42 |
11.96 |
10 |
8689 |
卖出 |
| 09:39:45 |
11.96 |
2 |
8691 |
卖出 |
| 09:39:48 |
11.97 |
61 |
8752 |
买入 |
| 09:39:51 |
11.96 |
5 |
8757 |
卖出 |
| 09:39:54 |
11.96 |
40 |
8797 |
卖出 |
| 09:39:57 |
11.96 |
1 |
8798 |
卖出 |
| 09:40:00 |
11.96 |
15 |
8813 |
卖出 |
| 09:40:03 |
11.96 |
9 |
8822 |
卖出 |
| 09:40:06 |
11.96 |
1 |
8823 |
卖出 |
| 09:40:09 |
11.96 |
5 |
8828 |
卖出 |
| 09:40:12 |
11.97 |
9 |
8837 |
买入 |
| 09:40:15 |
11.95 |
176 |
9013 |
卖出 |
| 09:40:18 |
11.96 |
367 |
9380 |
买入 |
| 09:40:21 |
11.96 |
23 |
9403 |
买入 |
| 09:40:30 |
11.94 |
14 |
9417 |
卖出 |
| 09:40:33 |
11.95 |
21 |
9438 |
买入 |
| 09:40:36 |
11.95 |
11 |
9449 |
卖出 |
| 09:40:39 |
11.95 |
20 |
9469 |
卖出 |
| 09:40:42 |
11.95 |
20 |
9489 |
买入 |
| 09:40:45 |
11.94 |
9 |
9498 |
卖出 |
| 09:40:48 |
11.95 |
199 |
9697 |
买入 |
| 09:40:51 |
11.94 |
72 |
9769 |
卖出 |
| 09:40:54 |
11.94 |
1 |
9770 |
卖出 |
| 09:40:57 |
11.94 |
111 |
9881 |
卖出 |
| 09:41:00 |
11.94 |
20 |
9901 |
卖出 |
| 09:41:03 |
11.94 |
3 |
9904 |
卖出 |
| 09:41:06 |
11.94 |
1 |
9905 |
卖出 |
| 09:41:09 |
11.94 |
54 |
9959 |
卖出 |
| 09:41:12 |
11.94 |
3 |
9962 |
卖出 |
| 09:41:15 |
11.94 |
1 |
9963 |
卖出 |
| 09:41:18 |
11.94 |
3 |
9966 |
卖出 |
| 09:41:21 |
11.94 |
50 |
10016 |
卖出 |
| 09:41:27 |
11.95 |
5 |
10021 |
买入 |
| 09:41:30 |
11.94 |
12 |
10033 |
卖出 |
| 09:41:33 |
11.95 |
2 |
10035 |
买入 |
| 09:41:42 |
11.94 |
23 |
10058 |
卖出 |
| 09:41:45 |
11.94 |
84 |
10142 |
卖出 |
| 09:41:48 |
11.95 |
5 |
10147 |
买入 |
| 09:41:51 |
11.94 |
204 |
10351 |
卖出 |
| 09:41:54 |
11.94 |
16 |
10367 |
买入 |
| 09:42:03 |
11.94 |
72 |
10439 |
卖出 |
| 09:42:06 |
11.94 |
4 |
10443 |
买入 |
| 09:42:09 |
11.94 |
24 |
10467 |
买入 |
| 09:42:15 |
11.93 |
23 |
10490 |
卖出 |
| 09:42:18 |
11.94 |
17 |
10507 |
买入 |
| 09:42:21 |
11.94 |
13 |
10520 |
买入 |
| 09:42:27 |
11.93 |
3 |
10523 |
卖出 |
| 09:42:30 |
11.93 |
15 |
10538 |
卖出 |
| 09:42:33 |
11.93 |
5 |
10543 |
卖出 |
| 09:42:36 |
11.93 |
29 |
10572 |
卖出 |
| 09:42:39 |
11.93 |
5 |
10577 |
卖出 |
| 09:42:42 |
11.93 |
10 |
10587 |
卖出 |
| 09:42:48 |
11.93 |
16 |
10603 |
卖出 |
| 09:42:54 |
11.93 |
32 |
10635 |
卖出 |
| 09:42:57 |
11.94 |
2 |
10637 |
买入 |
| 09:43:00 |
11.93 |
31 |
10668 |
卖出 |
| 09:43:03 |
11.93 |
13 |
10681 |
卖出 |
| 09:43:09 |
11.93 |
100 |
10781 |
卖出 |
| 09:43:12 |
11.94 |
5 |
10786 |
买入 |
| 09:43:15 |
11.93 |
5 |
10791 |
卖出 |
| 09:43:18 |
11.93 |
36 |
10827 |
卖出 |
| 09:43:21 |
11.93 |
377 |
11204 |
卖出 |
| 09:43:24 |
11.93 |
20 |
11224 |
买入 |
| 09:43:30 |
11.92 |
19 |
11243 |
卖出 |
| 09:43:33 |
11.92 |
1 |
11244 |
卖出 |
| 09:43:36 |
11.92 |
13 |
11257 |
卖出 |
| 09:43:39 |
11.92 |
1 |
11258 |
卖出 |
| 09:43:42 |
11.93 |
11 |
11269 |
买入 |
| 09:43:45 |
11.92 |
42 |
11311 |
卖出 |
| 09:43:48 |
11.92 |
13 |
11324 |
卖出 |
| 09:43:51 |
11.92 |
26 |
11350 |
卖出 |
| 09:43:54 |
11.92 |
24 |
11374 |
卖出 |
| 09:43:57 |
11.93 |
2 |
11376 |
买入 |
| 09:44:06 |
11.91 |
27 |
11403 |
卖出 |
| 09:44:09 |
11.92 |
2 |
11405 |
买入 |
| 09:44:12 |
11.92 |
21 |
11426 |
买入 |
| 09:44:15 |
11.92 |
41 |
11467 |
卖出 |
| 09:44:18 |
11.93 |
267 |
11734 |
买入 |
| 09:44:21 |
11.93 |
169 |
11903 |
买入 |
| 09:44:24 |
11.93 |
81 |
11984 |
卖出 |
| 09:44:27 |
11.94 |
1 |
11985 |
买入 |
| 09:44:30 |
11.94 |
14 |
11999 |
买入 |
| 09:44:33 |
11.94 |
1 |
12000 |
买入 |
| 09:44:36 |
11.93 |
43 |
12043 |
卖出 |
| 09:44:39 |
11.94 |
4 |
12047 |
买入 |
| 09:44:42 |
11.94 |
12 |
12059 |
卖出 |
| 09:44:45 |
11.94 |
1 |
12060 |
买入 |
| 09:44:48 |
11.94 |
56 |
12116 |
买入 |
| 09:44:51 |
11.94 |
12 |
12128 |
卖出 |
| 09:44:57 |
11.95 |
6 |
12134 |
买入 |
| 09:45:00 |
11.94 |
22 |
12156 |
卖出 |
| 09:45:03 |
11.94 |
2 |
12158 |
买入 |
| 09:45:06 |
11.94 |
1 |
12159 |
买入 |
| 09:45:09 |
11.93 |
37 |
12196 |
卖出 |
| 09:45:12 |
11.94 |
7 |
12203 |
买入 |
| 09:45:18 |
11.93 |
28 |
12231 |
卖出 |
| 09:45:21 |
11.94 |
7 |
12238 |
买入 |
| 09:45:24 |
11.94 |
215 |
12453 |
买入 |
| 09:45:27 |
11.94 |
33 |
12486 |
买入 |
| 09:45:36 |
11.94 |
2 |
12488 |
卖出 |
| 09:45:42 |
11.94 |
5 |
12493 |
卖出 |
| 09:45:48 |
11.94 |
40 |
12533 |
卖出 |
| 09:46:00 |
11.94 |
3 |
12536 |
买入 |
| 09:46:03 |
11.94 |
1 |
12537 |
买入 |
| 09:46:06 |
11.93 |
35 |
12572 |
卖出 |
| 09:46:09 |
11.95 |
142 |
12714 |
买入 |
| 09:46:15 |
11.95 |
6 |
12720 |
买入 |
| 09:46:24 |
11.95 |
3 |
12723 |
买入 |
| 09:46:27 |
11.94 |
48 |
12771 |
卖出 |
| 09:46:30 |
11.95 |
8 |
12779 |
买入 |
| 09:46:36 |
11.94 |
33 |
12812 |
卖出 |
| 09:46:39 |
11.95 |
147 |
12959 |
买入 |
| 09:46:48 |
11.95 |
1 |
12960 |
买入 |
| 09:46:57 |
11.95 |
59 |
13019 |
买入 |
| 09:47:00 |
11.95 |
97 |
13116 |
买入 |
| 09:47:09 |
11.95 |
48 |
13164 |
卖出 |
| 09:47:12 |
11.96 |
16 |
13180 |
买入 |
| 09:47:15 |
11.95 |
10 |
13190 |
卖出 |
| 09:47:21 |
11.96 |
39 |
13229 |
买入 |
| 09:47:24 |
11.96 |
8 |
13237 |
买入 |
| 09:47:27 |
11.96 |
18 |
13255 |
买入 |
| 09:47:30 |
11.96 |
50 |
13305 |
买入 |