苏奥传感[300507]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.98 |
227 |
227 |
集合竞价 |
| 09:15:12 |
9.78 |
257 |
257 |
集合竞价 |
| 09:16:33 |
9.77 |
293 |
293 |
集合竞价 |
| 09:17:00 |
9.76 |
258 |
258 |
集合竞价 |
| 09:17:09 |
9.56 |
79 |
79 |
集合竞价 |
| 09:17:18 |
9.55 |
58 |
58 |
集合竞价 |
| 09:19:33 |
9.9 |
1058 |
1058 |
集合竞价 |
| 09:19:51 |
9.89 |
1058 |
1058 |
集合竞价 |
| 09:20:00 |
9.9 |
1058 |
1058 |
集合竞价 |
| 09:20:12 |
9.88 |
1058 |
1058 |
集合竞价 |
| 09:21:06 |
9.95 |
1426 |
1426 |
集合竞价 |
| 09:21:15 |
9.91 |
1428 |
1428 |
集合竞价 |
| 09:21:33 |
9.94 |
1434 |
1434 |
集合竞价 |
| 09:21:42 |
9.9 |
1454 |
1454 |
集合竞价 |
| 09:21:51 |
9.89 |
1470 |
1470 |
集合竞价 |
| 09:22:00 |
9.9 |
1520 |
1520 |
集合竞价 |
| 09:22:27 |
9.89 |
1556 |
1556 |
集合竞价 |
| 09:22:54 |
9.9 |
1754 |
1754 |
集合竞价 |
| 09:23:48 |
10.05 |
3548 |
3548 |
集合竞价 |
| 09:25:03 |
10.04 |
5181 |
8729 |
买入 |
| 09:30:03 |
9.98 |
4489 |
13218 |
卖出 |
| 09:30:06 |
9.98 |
1890 |
15108 |
卖出 |
| 09:30:09 |
9.94 |
1284 |
16392 |
卖出 |
| 09:30:12 |
9.93 |
1203 |
17595 |
卖出 |
| 09:30:15 |
9.91 |
434 |
18029 |
卖出 |
| 09:30:18 |
9.89 |
710 |
18739 |
卖出 |
| 09:30:21 |
9.83 |
1085 |
19824 |
卖出 |
| 09:30:24 |
9.8 |
1214 |
21038 |
卖出 |
| 09:30:27 |
9.8 |
440 |
21478 |
卖出 |
| 09:30:30 |
9.77 |
213 |
21691 |
卖出 |
| 09:30:33 |
9.85 |
1635 |
23326 |
买入 |
| 09:30:36 |
9.85 |
680 |
24006 |
卖出 |
| 09:30:39 |
9.8 |
557 |
24563 |
卖出 |
| 09:30:42 |
9.89 |
737 |
25300 |
买入 |
| 09:30:45 |
9.93 |
855 |
26155 |
买入 |
| 09:30:48 |
9.99 |
828 |
26983 |
买入 |
| 09:30:51 |
9.97 |
270 |
27253 |
卖出 |
| 09:30:54 |
9.99 |
1193 |
28446 |
买入 |
| 09:30:57 |
10.03 |
224 |
28670 |
买入 |
| 09:31:00 |
10.03 |
823 |
29493 |
卖出 |
| 09:31:03 |
9.88 |
1377 |
30870 |
卖出 |
| 09:31:06 |
9.9 |
132 |
31002 |
买入 |
| 09:31:09 |
9.85 |
632 |
31634 |
卖出 |
| 09:31:12 |
9.83 |
148 |
31782 |
卖出 |
| 09:31:15 |
9.83 |
278 |
32060 |
卖出 |
| 09:31:18 |
9.82 |
362 |
32422 |
卖出 |
| 09:31:21 |
9.82 |
562 |
32984 |
买入 |
| 09:31:24 |
9.84 |
309 |
33293 |
买入 |
| 09:31:27 |
9.83 |
303 |
33596 |
卖出 |
| 09:31:30 |
9.82 |
361 |
33957 |
卖出 |
| 09:31:33 |
9.82 |
471 |
34428 |
卖出 |
| 09:31:36 |
9.81 |
1433 |
35861 |
卖出 |
| 09:31:39 |
9.79 |
319 |
36180 |
卖出 |
| 09:31:42 |
9.78 |
138 |
36318 |
卖出 |
| 09:31:45 |
9.78 |
83 |
36401 |
买入 |
| 09:31:48 |
9.79 |
89 |
36490 |
买入 |
| 09:31:51 |
9.77 |
222 |
36712 |
卖出 |
| 09:31:54 |
9.79 |
701 |
37413 |
买入 |
| 09:31:57 |
9.8 |
427 |
37840 |
买入 |
| 09:32:00 |
9.81 |
943 |
38783 |
买入 |
| 09:32:03 |
9.82 |
811 |
39594 |
买入 |
| 09:32:06 |
9.8 |
134 |
39728 |
卖出 |
| 09:32:09 |
9.78 |
332 |
40060 |
卖出 |
| 09:32:12 |
9.78 |
512 |
40572 |
买入 |
| 09:32:15 |
9.75 |
78 |
40650 |
卖出 |
| 09:32:18 |
9.75 |
448 |
41098 |
卖出 |
| 09:32:21 |
9.75 |
121 |
41219 |
买入 |
| 09:32:24 |
9.73 |
61 |
41280 |
卖出 |
| 09:32:27 |
9.75 |
176 |
41456 |
买入 |
| 09:32:30 |
9.74 |
14 |
41470 |
买入 |
| 09:32:33 |
9.73 |
176 |
41646 |
卖出 |
| 09:32:36 |
9.73 |
224 |
41870 |
买入 |
| 09:32:39 |
9.73 |
194 |
42064 |
卖出 |
| 09:32:42 |
9.74 |
87 |
42151 |
买入 |
| 09:32:45 |
9.74 |
141 |
42292 |
卖出 |
| 09:32:48 |
9.77 |
409 |
42701 |
买入 |
| 09:32:51 |
9.76 |
71 |
42772 |
卖出 |
| 09:32:54 |
9.78 |
374 |
43146 |
买入 |
| 09:32:57 |
9.77 |
77 |
43223 |
卖出 |
| 09:33:00 |
9.77 |
65 |
43288 |
卖出 |
| 09:33:03 |
9.8 |
280 |
43568 |
买入 |
| 09:33:06 |
9.8 |
91 |
43659 |
卖出 |
| 09:33:09 |
9.78 |
302 |
43961 |
卖出 |
| 09:33:12 |
9.8 |
96 |
44057 |
买入 |
| 09:33:15 |
9.79 |
192 |
44249 |
买入 |
| 09:33:18 |
9.78 |
684 |
44933 |
买入 |
| 09:33:21 |
9.78 |
62 |
44995 |
卖出 |
| 09:33:24 |
9.8 |
67 |
45062 |
买入 |
| 09:33:27 |
9.8 |
79 |
45141 |
买入 |
| 09:33:30 |
9.81 |
59 |
45200 |
买入 |
| 09:33:33 |
9.81 |
373 |
45573 |
买入 |
| 09:33:36 |
9.8 |
513 |
46086 |
卖出 |
| 09:33:39 |
9.81 |
641 |
46727 |
买入 |
| 09:33:42 |
9.82 |
82 |
46809 |
买入 |
| 09:33:45 |
9.81 |
41 |
46850 |
买入 |
| 09:33:48 |
9.81 |
77 |
46927 |
买入 |
| 09:33:51 |
9.81 |
94 |
47021 |
买入 |
| 09:33:54 |
9.81 |
215 |
47236 |
卖出 |
| 09:33:57 |
9.82 |
303 |
47539 |
买入 |
| 09:34:00 |
9.81 |
91 |
47630 |
卖出 |
| 09:34:03 |
9.81 |
213 |
47843 |
卖出 |
| 09:34:06 |
9.81 |
68 |
47911 |
卖出 |
| 09:34:09 |
9.82 |
26 |
47937 |
买入 |
| 09:34:12 |
9.82 |
73 |
48010 |
卖出 |
| 09:34:15 |
9.83 |
163 |
48173 |
买入 |
| 09:34:18 |
9.81 |
288 |
48461 |
卖出 |
| 09:34:21 |
9.82 |
190 |
48651 |
买入 |
| 09:34:24 |
9.82 |
38 |
48689 |
买入 |
| 09:34:27 |
9.82 |
172 |
48861 |
买入 |
| 09:34:30 |
9.82 |
159 |
49020 |
卖出 |
| 09:34:33 |
9.81 |
150 |
49170 |
卖出 |
| 09:34:36 |
9.8 |
436 |
49606 |
卖出 |
| 09:34:39 |
9.81 |
116 |
49722 |
买入 |
| 09:34:42 |
9.79 |
45 |
49767 |
卖出 |
| 09:34:45 |
9.81 |
68 |
49835 |
买入 |
| 09:34:48 |
9.8 |
137 |
49972 |
卖出 |
| 09:34:51 |
9.8 |
110 |
50082 |
卖出 |
| 09:34:54 |
9.79 |
27 |
50109 |
卖出 |
| 09:34:57 |
9.79 |
32 |
50141 |
卖出 |
| 09:35:00 |
9.8 |
17 |
50158 |
买入 |
| 09:35:03 |
9.79 |
143 |
50301 |
卖出 |
| 09:35:06 |
9.8 |
64 |
50365 |
买入 |
| 09:35:09 |
9.78 |
18 |
50383 |
卖出 |
| 09:35:12 |
9.87 |
2384 |
52767 |
买入 |
| 09:35:15 |
9.85 |
133 |
52900 |
卖出 |
| 09:35:18 |
9.87 |
85 |
52985 |
卖出 |
| 09:35:21 |
9.85 |
96 |
53081 |
卖出 |
| 09:35:24 |
9.85 |
148 |
53229 |
买入 |
| 09:35:27 |
9.83 |
157 |
53386 |
卖出 |
| 09:35:30 |
9.89 |
466 |
53852 |
买入 |
| 09:35:33 |
9.85 |
276 |
54128 |
卖出 |
| 09:35:36 |
9.87 |
59 |
54187 |
买入 |
| 09:35:39 |
9.84 |
1947 |
56134 |
卖出 |
| 09:35:42 |
9.84 |
149 |
56283 |
卖出 |
| 09:35:45 |
9.88 |
15 |
56298 |
买入 |
| 09:35:48 |
9.83 |
24 |
56322 |
卖出 |
| 09:35:51 |
9.82 |
24 |
56346 |
卖出 |
| 09:35:54 |
9.81 |
164 |
56510 |
卖出 |
| 09:35:57 |
9.81 |
114 |
56624 |
卖出 |
| 09:36:00 |
9.81 |
94 |
56718 |
卖出 |
| 09:36:03 |
9.82 |
937 |
57655 |
买入 |
| 09:36:06 |
9.81 |
207 |
57862 |
卖出 |
| 09:36:09 |
9.8 |
333 |
58195 |
卖出 |
| 09:36:12 |
9.8 |
283 |
58478 |
卖出 |
| 09:36:15 |
9.81 |
27 |
58505 |
买入 |
| 09:36:18 |
9.81 |
258 |
58763 |
买入 |
| 09:36:21 |
9.8 |
32 |
58795 |
卖出 |
| 09:36:24 |
9.8 |
152 |
58947 |
卖出 |
| 09:36:27 |
9.81 |
81 |
59028 |
买入 |
| 09:36:30 |
9.82 |
27 |
59055 |
买入 |
| 09:36:33 |
9.81 |
31 |
59086 |
卖出 |
| 09:36:36 |
9.81 |
36 |
59122 |
卖出 |
| 09:36:39 |
9.82 |
50 |
59172 |
买入 |
| 09:36:42 |
9.83 |
176 |
59348 |
买入 |
| 09:36:45 |
9.82 |
29 |
59377 |
买入 |
| 09:36:48 |
9.82 |
41 |
59418 |
买入 |
| 09:36:51 |
9.82 |
96 |
59514 |
卖出 |
| 09:36:54 |
9.83 |
4 |
59518 |
买入 |
| 09:36:57 |
9.82 |
82 |
59600 |
卖出 |
| 09:37:00 |
9.83 |
106 |
59706 |
买入 |
| 09:37:03 |
9.83 |
137 |
59843 |
买入 |
| 09:37:06 |
9.82 |
21 |
59864 |
卖出 |
| 09:37:09 |
9.83 |
43 |
59907 |
买入 |
| 09:37:12 |
9.83 |
86 |
59993 |
卖出 |
| 09:37:15 |
9.83 |
49 |
60042 |
卖出 |
| 09:37:18 |
9.83 |
8 |
60050 |
买入 |
| 09:37:21 |
9.84 |
8 |
60058 |
买入 |
| 09:37:24 |
9.83 |
138 |
60196 |
买入 |
| 09:37:27 |
9.83 |
218 |
60414 |
买入 |
| 09:37:30 |
9.82 |
171 |
60585 |
卖出 |
| 09:37:33 |
9.84 |
104 |
60689 |
买入 |
| 09:37:36 |
9.82 |
1036 |
61725 |
卖出 |
| 09:37:39 |
9.8 |
133 |
61858 |
卖出 |
| 09:37:42 |
9.82 |
138 |
61996 |
买入 |
| 09:37:45 |
9.82 |
241 |
62237 |
买入 |
| 09:37:48 |
9.8 |
99 |
62336 |
卖出 |
| 09:37:51 |
9.82 |
9 |
62345 |
买入 |
| 09:37:54 |
9.81 |
54 |
62399 |
卖出 |
| 09:37:57 |
9.8 |
106 |
62505 |
卖出 |
| 09:38:00 |
9.81 |
321 |
62826 |
买入 |
| 09:38:03 |
9.8 |
122 |
62948 |
卖出 |
| 09:38:06 |
9.8 |
146 |
63094 |
卖出 |
| 09:38:09 |
9.8 |
33 |
63127 |
卖出 |
| 09:38:12 |
9.79 |
269 |
63396 |
卖出 |
| 09:38:15 |
9.8 |
56 |
63452 |
买入 |
| 09:38:18 |
9.78 |
407 |
63859 |
卖出 |
| 09:38:21 |
9.78 |
33 |
63892 |
卖出 |
| 09:38:24 |
9.77 |
71 |
63963 |
卖出 |
| 09:38:27 |
9.78 |
26 |
63989 |
买入 |
| 09:38:30 |
9.78 |
40 |
64029 |
买入 |
| 09:38:33 |
9.77 |
52 |
64081 |
卖出 |
| 09:38:36 |
9.78 |
114 |
64195 |
买入 |
| 09:38:39 |
9.77 |
133 |
64328 |
卖出 |
| 09:38:42 |
9.77 |
40 |
64368 |
卖出 |
| 09:38:48 |
9.75 |
832 |
65200 |
卖出 |
| 09:38:51 |
9.73 |
268 |
65468 |
卖出 |
| 09:38:54 |
9.73 |
41 |
65509 |
卖出 |
| 09:38:57 |
9.75 |
463 |
65972 |
买入 |
| 09:39:00 |
9.76 |
307 |
66279 |
买入 |
| 09:39:03 |
9.75 |
133 |
66412 |
卖出 |
| 09:39:06 |
9.76 |
15 |
66427 |
买入 |
| 09:39:09 |
9.74 |
20 |
66447 |
卖出 |
| 09:39:12 |
9.75 |
14 |
66461 |
卖出 |
| 09:39:15 |
9.73 |
5 |
66466 |
卖出 |
| 09:39:18 |
9.74 |
13 |
66479 |
买入 |
| 09:39:21 |
9.73 |
44 |
66523 |
卖出 |
| 09:39:24 |
9.73 |
79 |
66602 |
卖出 |
| 09:39:27 |
9.74 |
40 |
66642 |
买入 |
| 09:39:30 |
9.73 |
126 |
66768 |
买入 |
| 09:39:33 |
9.73 |
8 |
66776 |
卖出 |
| 09:39:36 |
9.74 |
8 |
66784 |
买入 |
| 09:39:39 |
9.74 |
506 |
67290 |
买入 |
| 09:39:42 |
9.75 |
104 |
67394 |
买入 |
| 09:39:45 |
9.74 |
62 |
67456 |
卖出 |
| 09:39:48 |
9.75 |
43 |
67499 |
买入 |
| 09:39:51 |
9.74 |
64 |
67563 |
卖出 |
| 09:39:54 |
9.74 |
51 |
67614 |
卖出 |
| 09:39:57 |
9.74 |
23 |
67637 |
卖出 |
| 09:40:00 |
9.74 |
48 |
67685 |
卖出 |
| 09:40:03 |
9.74 |
111 |
67796 |
卖出 |
| 09:40:06 |
9.74 |
45 |
67841 |
买入 |
| 09:40:09 |
9.74 |
61 |
67902 |
买入 |
| 09:40:12 |
9.73 |
10 |
67912 |
卖出 |
| 09:40:15 |
9.71 |
1143 |
69055 |
卖出 |
| 09:40:18 |
9.72 |
991 |
70046 |
买入 |
| 09:40:21 |
9.71 |
1723 |
71769 |
买入 |
| 09:40:24 |
9.71 |
225 |
71994 |
卖出 |
| 09:40:27 |
9.71 |
7 |
72001 |
买入 |
| 09:40:30 |
9.72 |
216 |
72217 |
买入 |
| 09:40:33 |
9.71 |
44 |
72261 |
卖出 |
| 09:40:36 |
9.71 |
3 |
72264 |
卖出 |
| 09:40:39 |
9.72 |
133 |
72397 |
买入 |
| 09:40:42 |
9.7 |
82 |
72479 |
卖出 |
| 09:40:45 |
9.7 |
71 |
72550 |
买入 |
| 09:40:48 |
9.7 |
138 |
72688 |
买入 |
| 09:40:51 |
9.71 |
8 |
72696 |
买入 |
| 09:40:54 |
9.7 |
22 |
72718 |
卖出 |
| 09:40:57 |
9.71 |
25 |
72743 |
买入 |
| 09:41:00 |
9.71 |
92 |
72835 |
买入 |
| 09:41:03 |
9.71 |
25 |
72860 |
买入 |
| 09:41:06 |
9.7 |
51 |
72911 |
卖出 |
| 09:41:09 |
9.7 |
9 |
72920 |
卖出 |
| 09:41:12 |
9.7 |
3 |
72923 |
卖出 |
| 09:41:15 |
9.7 |
115 |
73038 |
卖出 |
| 09:41:18 |
9.7 |
40 |
73078 |
买入 |
| 09:41:21 |
9.69 |
109 |
73187 |
卖出 |
| 09:41:24 |
9.69 |
387 |
73574 |
买入 |
| 09:41:27 |
9.68 |
82 |
73656 |
卖出 |
| 09:41:30 |
9.68 |
182 |
73838 |
买入 |
| 09:41:33 |
9.68 |
73 |
73911 |
买入 |
| 09:41:36 |
9.66 |
103 |
74014 |
买入 |
| 09:41:39 |
9.67 |
32 |
74046 |
买入 |
| 09:41:42 |
9.68 |
50 |
74096 |
买入 |
| 09:41:45 |
9.68 |
55 |
74151 |
买入 |
| 09:41:48 |
9.67 |
333 |
74484 |
买入 |
| 09:41:51 |
9.67 |
36 |
74520 |
卖出 |
| 09:41:54 |
9.67 |
607 |
75127 |
买入 |
| 09:41:57 |
9.67 |
157 |
75284 |
卖出 |
| 09:42:00 |
9.68 |
516 |
75800 |
买入 |
| 09:42:03 |
9.67 |
92 |
75892 |
卖出 |
| 09:42:06 |
9.67 |
45 |
75937 |
买入 |
| 09:42:09 |
9.67 |
156 |
76093 |
买入 |
| 09:42:12 |
9.69 |
545 |
76638 |
买入 |
| 09:42:15 |
9.7 |
463 |
77101 |
买入 |
| 09:42:18 |
9.71 |
104 |
77205 |
买入 |
| 09:42:21 |
9.72 |
24 |
77229 |
买入 |
| 09:42:24 |
9.72 |
188 |
77417 |
买入 |
| 09:42:27 |
9.72 |
1316 |
78733 |
卖出 |
| 09:42:30 |
9.7 |
474 |
79207 |
卖出 |
| 09:42:33 |
9.71 |
72 |
79279 |
买入 |
| 09:42:36 |
9.71 |
16 |
79295 |
买入 |
| 09:42:39 |
9.7 |
19 |
79314 |
买入 |
| 09:42:42 |
9.7 |
24 |
79338 |
买入 |
| 09:42:45 |
9.7 |
10 |
79348 |
买入 |
| 09:42:48 |
9.67 |
507 |
79855 |
卖出 |
| 09:42:51 |
9.67 |
45 |
79900 |
买入 |
| 09:42:54 |
9.67 |
67 |
79967 |
买入 |
| 09:42:57 |
9.68 |
33 |
80000 |
买入 |
| 09:43:00 |
9.66 |
288 |
80288 |
卖出 |
| 09:43:03 |
9.65 |
379 |
80667 |
卖出 |
| 09:43:06 |
9.65 |
183 |
80850 |
买入 |
| 09:43:09 |
9.66 |
58 |
80908 |
买入 |
| 09:43:12 |
9.66 |
29 |
80937 |
卖出 |
| 09:43:15 |
9.65 |
1127 |
82064 |
卖出 |
| 09:43:18 |
9.66 |
91 |
82155 |
买入 |
| 09:43:21 |
9.66 |
136 |
82291 |
买入 |
| 09:43:24 |
9.67 |
6 |
82297 |
买入 |
| 09:43:27 |
9.66 |
22 |
82319 |
卖出 |
| 09:43:30 |
9.65 |
287 |
82606 |
卖出 |
| 09:43:33 |
9.67 |
357 |
82963 |
买入 |
| 09:43:36 |
9.67 |
53 |
83016 |
买入 |
| 09:43:39 |
9.67 |
35 |
83051 |
买入 |
| 09:43:42 |
9.67 |
5 |
83056 |
买入 |
| 09:43:45 |
9.66 |
86 |
83142 |
卖出 |
| 09:43:48 |
9.67 |
26 |
83168 |
买入 |
| 09:43:51 |
9.67 |
8 |
83176 |
卖出 |
| 09:43:54 |
9.64 |
363 |
83539 |
卖出 |
| 09:43:57 |
9.65 |
10 |
83549 |
买入 |
| 09:44:00 |
9.65 |
2 |
83551 |
买入 |
| 09:44:03 |
9.65 |
103 |
83654 |
买入 |