雄塑科技[300599]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.53 |
8 |
8 |
集合竞价 |
| 09:20:21 |
10.52 |
8 |
8 |
集合竞价 |
| 09:21:33 |
10.5 |
58 |
58 |
集合竞价 |
| 09:21:51 |
10.46 |
58 |
58 |
集合竞价 |
| 09:23:39 |
10.4 |
87 |
87 |
集合竞价 |
| 09:25:03 |
10.4 |
329 |
416 |
买入 |
| 09:30:03 |
10.39 |
420 |
836 |
卖出 |
| 09:30:06 |
10.4 |
39 |
875 |
买入 |
| 09:30:09 |
10.4 |
56 |
931 |
买入 |
| 09:30:12 |
10.39 |
8 |
939 |
买入 |
| 09:30:15 |
10.39 |
180 |
1119 |
买入 |
| 09:30:21 |
10.38 |
10 |
1129 |
卖出 |
| 09:30:24 |
10.42 |
1 |
1130 |
买入 |
| 09:30:27 |
10.4 |
1 |
1131 |
卖出 |
| 09:30:30 |
10.4 |
2 |
1133 |
买入 |
| 09:30:42 |
10.4 |
23 |
1156 |
卖出 |
| 09:30:45 |
10.43 |
47 |
1203 |
买入 |
| 09:30:48 |
10.43 |
22 |
1225 |
买入 |
| 09:30:51 |
10.43 |
3 |
1228 |
买入 |
| 09:30:54 |
10.39 |
157 |
1385 |
卖出 |
| 09:30:57 |
10.44 |
11 |
1396 |
买入 |
| 09:31:00 |
10.44 |
30 |
1426 |
买入 |
| 09:31:03 |
10.44 |
9 |
1435 |
买入 |
| 09:31:06 |
10.43 |
6 |
1441 |
卖出 |
| 09:31:09 |
10.44 |
1 |
1442 |
买入 |
| 09:31:12 |
10.43 |
1 |
1443 |
卖出 |
| 09:31:15 |
10.43 |
5 |
1448 |
卖出 |
| 09:31:18 |
10.43 |
2 |
1450 |
卖出 |
| 09:31:24 |
10.44 |
1 |
1451 |
买入 |
| 09:31:27 |
10.43 |
1 |
1452 |
卖出 |
| 09:31:30 |
10.43 |
2 |
1454 |
卖出 |
| 09:31:33 |
10.44 |
110 |
1564 |
买入 |
| 09:31:36 |
10.43 |
2 |
1566 |
卖出 |
| 09:32:03 |
10.43 |
77 |
1643 |
买入 |
| 09:32:06 |
10.43 |
11 |
1654 |
买入 |
| 09:32:09 |
10.43 |
12 |
1666 |
买入 |
| 09:32:12 |
10.44 |
94 |
1760 |
买入 |
| 09:32:15 |
10.45 |
13 |
1773 |
买入 |
| 09:32:18 |
10.44 |
139 |
1912 |
卖出 |
| 09:32:21 |
10.44 |
4 |
1916 |
买入 |
| 09:32:24 |
10.44 |
3 |
1919 |
买入 |
| 09:32:30 |
10.43 |
38 |
1957 |
卖出 |
| 09:32:42 |
10.43 |
26 |
1983 |
卖出 |
| 09:32:54 |
10.43 |
32 |
2015 |
买入 |
| 09:33:00 |
10.43 |
13 |
2028 |
卖出 |
| 09:33:03 |
10.43 |
7 |
2035 |
卖出 |
| 09:33:12 |
10.43 |
27 |
2062 |
卖出 |
| 09:33:21 |
10.44 |
10 |
2072 |
买入 |
| 09:33:27 |
10.44 |
8 |
2080 |
买入 |
| 09:33:33 |
10.44 |
1 |
2081 |
买入 |
| 09:33:36 |
10.43 |
30 |
2111 |
卖出 |
| 09:34:03 |
10.43 |
40 |
2151 |
卖出 |
| 09:34:06 |
10.43 |
22 |
2173 |
买入 |
| 09:34:09 |
10.45 |
119 |
2292 |
买入 |
| 09:34:12 |
10.45 |
23 |
2315 |
买入 |
| 09:34:15 |
10.45 |
21 |
2336 |
买入 |
| 09:34:21 |
10.45 |
4 |
2340 |
买入 |
| 09:34:24 |
10.45 |
50 |
2390 |
买入 |
| 09:34:33 |
10.44 |
60 |
2450 |
买入 |
| 09:34:36 |
10.45 |
2 |
2452 |
买入 |
| 09:34:42 |
10.45 |
19 |
2471 |
卖出 |
| 09:34:54 |
10.44 |
6 |
2477 |
卖出 |
| 09:35:00 |
10.44 |
41 |
2518 |
卖出 |
| 09:35:03 |
10.45 |
75 |
2593 |
买入 |
| 09:35:09 |
10.46 |
1 |
2594 |
买入 |
| 09:35:15 |
10.46 |
10 |
2604 |
买入 |
| 09:35:24 |
10.46 |
20 |
2624 |
买入 |
| 09:35:39 |
10.46 |
2 |
2626 |
买入 |
| 09:35:42 |
10.46 |
8 |
2634 |
买入 |
| 09:35:45 |
10.46 |
53 |
2687 |
买入 |
| 09:35:48 |
10.46 |
9 |
2696 |
买入 |
| 09:35:51 |
10.46 |
90 |
2786 |
买入 |
| 09:35:54 |
10.47 |
1 |
2787 |
买入 |
| 09:35:57 |
10.5 |
81 |
2868 |
买入 |
| 09:36:09 |
10.5 |
51 |
2919 |
买入 |
| 09:36:12 |
10.47 |
16 |
2935 |
卖出 |
| 09:36:15 |
10.47 |
29 |
2964 |
买入 |
| 09:36:18 |
10.49 |
116 |
3080 |
买入 |
| 09:36:21 |
10.5 |
65 |
3145 |
买入 |
| 09:36:30 |
10.48 |
3 |
3148 |
卖出 |
| 09:36:33 |
10.48 |
11 |
3159 |
买入 |
| 09:36:45 |
10.47 |
5 |
3164 |
卖出 |
| 09:36:48 |
10.48 |
30 |
3194 |
买入 |
| 09:36:51 |
10.47 |
12 |
3206 |
卖出 |
| 09:36:54 |
10.48 |
7 |
3213 |
买入 |
| 09:37:00 |
10.47 |
23 |
3236 |
卖出 |
| 09:37:03 |
10.47 |
1 |
3237 |
买入 |
| 09:37:06 |
10.47 |
32 |
3269 |
买入 |
| 09:37:27 |
10.47 |
1 |
3270 |
买入 |
| 09:37:30 |
10.46 |
20 |
3290 |
卖出 |
| 09:37:33 |
10.44 |
294 |
3584 |
卖出 |
| 09:37:39 |
10.47 |
50 |
3634 |
买入 |
| 09:37:54 |
10.45 |
118 |
3752 |
买入 |
| 09:37:57 |
10.45 |
10 |
3762 |
买入 |
| 09:38:06 |
10.47 |
5 |
3767 |
买入 |
| 09:38:15 |
10.45 |
10 |
3777 |
卖出 |
| 09:38:24 |
10.46 |
25 |
3802 |
买入 |
| 09:38:27 |
10.46 |
1 |
3803 |
买入 |
| 09:38:30 |
10.45 |
30 |
3833 |
卖出 |
| 09:38:33 |
10.46 |
8 |
3841 |
买入 |
| 09:38:36 |
10.46 |
4 |
3845 |
买入 |
| 09:38:42 |
10.47 |
167 |
4012 |
买入 |
| 09:38:45 |
10.46 |
67 |
4079 |
卖出 |
| 09:38:48 |
10.46 |
34 |
4113 |
买入 |
| 09:38:51 |
10.46 |
4 |
4117 |
买入 |
| 09:38:54 |
10.46 |
4 |
4121 |
买入 |
| 09:38:57 |
10.46 |
42 |
4163 |
买入 |
| 09:39:00 |
10.46 |
6 |
4169 |
买入 |
| 09:39:03 |
10.45 |
48 |
4217 |
卖出 |
| 09:39:06 |
10.46 |
12 |
4229 |
买入 |
| 09:39:09 |
10.45 |
5 |
4234 |
卖出 |
| 09:39:12 |
10.46 |
167 |
4401 |
买入 |
| 09:39:15 |
10.47 |
10 |
4411 |
买入 |
| 09:39:18 |
10.48 |
601 |
5012 |
买入 |
| 09:39:21 |
10.48 |
3 |
5015 |
买入 |
| 09:39:24 |
10.46 |
100 |
5115 |
卖出 |
| 09:39:36 |
10.48 |
16 |
5131 |
买入 |
| 09:39:42 |
10.47 |
53 |
5184 |
卖出 |
| 09:40:27 |
10.48 |
10 |
5194 |
卖出 |
| 09:40:30 |
10.49 |
1 |
5195 |
买入 |
| 09:40:42 |
10.49 |
57 |
5252 |
买入 |
| 09:41:03 |
10.5 |
60 |
5312 |
买入 |
| 09:41:12 |
10.49 |
10 |
5322 |
卖出 |
| 09:41:21 |
10.49 |
36 |
5358 |
卖出 |
| 09:41:24 |
10.47 |
132 |
5490 |
卖出 |
| 09:41:33 |
10.49 |
5 |
5495 |
买入 |
| 09:42:03 |
10.48 |
2 |
5497 |
卖出 |
| 09:42:09 |
10.49 |
1 |
5498 |
买入 |
| 09:42:15 |
10.48 |
22 |
5520 |
卖出 |
| 09:42:18 |
10.48 |
20 |
5540 |
卖出 |
| 09:42:21 |
10.48 |
75 |
5615 |
卖出 |
| 09:42:33 |
10.47 |
44 |
5659 |
卖出 |
| 09:42:45 |
10.47 |
51 |
5710 |
买入 |
| 09:42:48 |
10.48 |
30 |
5740 |
买入 |
| 09:42:51 |
10.48 |
23 |
5763 |
买入 |
| 09:42:54 |
10.48 |
1 |
5764 |
买入 |
| 09:42:57 |
10.47 |
11 |
5775 |
卖出 |
| 09:43:12 |
10.48 |
2 |
5777 |
买入 |
| 09:43:18 |
10.48 |
20 |
5797 |
买入 |
| 09:43:21 |
10.47 |
1 |
5798 |
卖出 |
| 09:43:30 |
10.47 |
12 |
5810 |
卖出 |
| 09:43:33 |
10.48 |
51 |
5861 |
买入 |
| 09:43:45 |
10.48 |
5 |
5866 |
买入 |
| 09:44:00 |
10.48 |
11 |
5877 |
买入 |
| 09:44:03 |
10.48 |
29 |
5906 |
买入 |
| 09:44:09 |
10.48 |
32 |
5938 |
买入 |
| 09:44:18 |
10.48 |
23 |
5961 |
卖出 |
| 09:44:24 |
10.48 |
1 |
5962 |
买入 |
| 09:44:39 |
10.47 |
77 |
6039 |
卖出 |
| 09:44:42 |
10.48 |
15 |
6054 |
买入 |
| 09:44:48 |
10.48 |
8 |
6062 |
卖出 |
| 09:45:00 |
10.48 |
54 |
6116 |
卖出 |
| 09:45:24 |
10.48 |
10 |
6126 |
卖出 |
| 09:45:39 |
10.48 |
5 |
6131 |
卖出 |
| 09:45:42 |
10.48 |
20 |
6151 |
卖出 |
| 09:45:57 |
10.48 |
4 |
6155 |
买入 |
| 09:46:00 |
10.47 |
40 |
6195 |
卖出 |
| 09:46:03 |
10.49 |
22 |
6217 |
买入 |
| 09:46:06 |
10.48 |
2 |
6219 |
卖出 |
| 09:46:09 |
10.48 |
9 |
6228 |
卖出 |
| 09:46:15 |
10.48 |
7 |
6235 |
卖出 |
| 09:46:21 |
10.48 |
9 |
6244 |
卖出 |
| 09:46:36 |
10.48 |
11 |
6255 |
买入 |
| 09:47:03 |
10.48 |
36 |
6291 |
卖出 |
| 09:47:12 |
10.48 |
53 |
6344 |
卖出 |
| 09:47:15 |
10.48 |
8 |
6352 |
买入 |
| 09:47:18 |
10.49 |
3 |
6355 |
买入 |
| 09:47:21 |
10.48 |
1 |
6356 |
卖出 |
| 09:47:24 |
10.48 |
6 |
6362 |
买入 |
| 09:47:33 |
10.49 |
122 |
6484 |
买入 |
| 09:47:36 |
10.49 |
15 |
6499 |
卖出 |
| 09:47:39 |
10.49 |
5 |
6504 |
买入 |
| 09:47:48 |
10.49 |
5 |
6509 |
卖出 |
| 09:48:00 |
10.48 |
2 |
6511 |
卖出 |
| 09:48:18 |
10.49 |
1 |
6512 |
买入 |
| 09:48:33 |
10.48 |
3 |
6515 |
卖出 |
| 09:48:36 |
10.49 |
9 |
6524 |
买入 |
| 09:48:42 |
10.48 |
156 |
6680 |
卖出 |
| 09:48:57 |
10.48 |
2 |
6682 |
买入 |
| 09:49:00 |
10.49 |
47 |
6729 |
买入 |
| 09:49:03 |
10.48 |
2 |
6731 |
卖出 |
| 09:49:06 |
10.47 |
134 |
6865 |
卖出 |
| 09:49:09 |
10.47 |
1 |
6866 |
卖出 |
| 09:49:27 |
10.47 |
3 |
6869 |
卖出 |
| 09:49:33 |
10.47 |
3 |
6872 |
卖出 |
| 09:49:36 |
10.47 |
5 |
6877 |
卖出 |
| 09:49:39 |
10.47 |
201 |
7078 |
卖出 |
| 09:49:42 |
10.47 |
8 |
7086 |
卖出 |
| 09:49:45 |
10.47 |
5 |
7091 |
卖出 |
| 09:49:48 |
10.47 |
3 |
7094 |
买入 |
| 09:50:12 |
10.46 |
29 |
7123 |
卖出 |
| 09:50:24 |
10.46 |
1 |
7124 |
卖出 |
| 09:50:27 |
10.47 |
14 |
7138 |
买入 |
| 09:50:30 |
10.47 |
8 |
7146 |
买入 |
| 09:50:33 |
10.47 |
13 |
7159 |
买入 |
| 09:50:36 |
10.47 |
3 |
7162 |
买入 |
| 09:50:39 |
10.47 |
1 |
7163 |
买入 |
| 09:50:45 |
10.47 |
12 |
7175 |
买入 |
| 09:51:15 |
10.47 |
12 |
7187 |
买入 |
| 09:51:18 |
10.48 |
28 |
7215 |
买入 |
| 09:51:33 |
10.48 |
5 |
7220 |
买入 |
| 09:52:09 |
10.48 |
15 |
7235 |
买入 |
| 09:52:12 |
10.47 |
102 |
7337 |
卖出 |
| 09:52:15 |
10.48 |
9 |
7346 |
买入 |
| 09:52:18 |
10.47 |
20 |
7366 |
卖出 |
| 09:52:21 |
10.47 |
14 |
7380 |
卖出 |
| 09:52:30 |
10.47 |
8 |
7388 |
买入 |
| 09:52:36 |
10.48 |
39 |
7427 |
买入 |
| 09:52:42 |
10.47 |
25 |
7452 |
卖出 |
| 09:52:57 |
10.47 |
3 |
7455 |
卖出 |
| 09:53:03 |
10.47 |
5 |
7460 |
买入 |
| 09:53:06 |
10.47 |
15 |
7475 |
买入 |
| 09:53:09 |
10.48 |
12 |
7487 |
买入 |
| 09:53:12 |
10.48 |
10 |
7497 |
买入 |
| 09:53:24 |
10.48 |
38 |
7535 |
买入 |
| 09:53:36 |
10.48 |
65 |
7600 |
卖出 |
| 09:53:45 |
10.47 |
3 |
7603 |
卖出 |
| 09:53:48 |
10.47 |
6 |
7609 |
买入 |
| 09:53:51 |
10.47 |
5 |
7614 |
买入 |
| 09:54:15 |
10.47 |
2 |
7616 |
买入 |
| 09:54:24 |
10.46 |
105 |
7721 |
卖出 |
| 09:54:27 |
10.46 |
1 |
7722 |
买入 |
| 09:54:45 |
10.46 |
14 |
7736 |
买入 |
| 09:54:48 |
10.45 |
12 |
7748 |
卖出 |
| 09:54:54 |
10.46 |
1 |
7749 |
买入 |
| 09:55:09 |
10.46 |
5 |
7754 |
买入 |
| 09:55:12 |
10.46 |
1 |
7755 |
买入 |
| 09:55:15 |
10.45 |
116 |
7871 |
卖出 |
| 09:55:18 |
10.45 |
9 |
7880 |
买入 |
| 09:55:21 |
10.45 |
9 |
7889 |
买入 |
| 09:55:24 |
10.45 |
1 |
7890 |
买入 |
| 09:55:27 |
10.45 |
4 |
7894 |
买入 |
| 09:55:33 |
10.44 |
4 |
7898 |
卖出 |
| 09:55:36 |
10.44 |
25 |
7923 |
卖出 |
| 09:55:39 |
10.44 |
35 |
7958 |
卖出 |
| 09:55:45 |
10.44 |
1 |
7959 |
卖出 |
| 09:55:48 |
10.44 |
5 |
7964 |
卖出 |
| 09:55:57 |
10.43 |
24 |
7988 |
卖出 |
| 09:56:03 |
10.44 |
6 |
7994 |
买入 |
| 09:56:06 |
10.44 |
1 |
7995 |
买入 |
| 09:56:09 |
10.44 |
78 |
8073 |
买入 |
| 09:56:12 |
10.44 |
672 |
8745 |
买入 |
| 09:56:15 |
10.44 |
9 |
8754 |
买入 |
| 09:56:18 |
10.44 |
2 |
8756 |
买入 |
| 09:56:21 |
10.4 |
205 |
8961 |
卖出 |
| 09:56:33 |
10.43 |
5 |
8966 |
买入 |
| 09:56:36 |
10.43 |
15 |
8981 |
买入 |
| 09:56:39 |
10.43 |
45 |
9026 |
买入 |
| 09:56:42 |
10.43 |
91 |
9117 |
买入 |
| 09:56:45 |
10.43 |
2 |
9119 |
买入 |
| 09:56:48 |
10.43 |
7 |
9126 |
买入 |
| 09:56:51 |
10.43 |
8 |
9134 |
买入 |
| 09:56:54 |
10.43 |
139 |
9273 |
买入 |
| 09:56:57 |
10.44 |
3 |
9276 |
买入 |
| 09:57:06 |
10.43 |
11 |
9287 |
卖出 |
| 09:57:12 |
10.45 |
5 |
9292 |
买入 |
| 09:57:15 |
10.45 |
15 |
9307 |
买入 |
| 09:57:21 |
10.45 |
2 |
9309 |
买入 |
| 09:57:36 |
10.43 |
42 |
9351 |
卖出 |
| 09:57:51 |
10.45 |
31 |
9382 |
买入 |
| 09:57:57 |
10.45 |
3 |
9385 |
卖出 |
| 09:58:09 |
10.45 |
40 |
9425 |
卖出 |
| 09:58:12 |
10.45 |
17 |
9442 |
卖出 |
| 09:58:45 |
10.44 |
9 |
9451 |
卖出 |
| 09:58:54 |
10.44 |
10 |
9461 |
卖出 |
| 09:59:00 |
10.44 |
19 |
9480 |
卖出 |
| 09:59:09 |
10.42 |
242 |
9722 |
卖出 |
| 09:59:12 |
10.46 |
1 |
9723 |
买入 |
| 09:59:15 |
10.46 |
3 |
9726 |
买入 |
| 09:59:18 |
10.46 |
15 |
9741 |
买入 |
| 09:59:21 |
10.46 |
11 |
9752 |
买入 |
| 09:59:24 |
10.46 |
3 |
9755 |
买入 |
| 09:59:27 |
10.46 |
2 |
9757 |
买入 |
| 09:59:39 |
10.44 |
1 |
9758 |
卖出 |
| 09:59:42 |
10.46 |
1 |
9759 |
买入 |
| 09:59:45 |
10.46 |
1 |
9760 |
买入 |
| 10:00:09 |
10.46 |
10 |
9770 |
买入 |
| 10:00:12 |
10.46 |
11 |
9781 |
买入 |
| 10:00:15 |
10.45 |
15 |
9796 |
卖出 |
| 10:00:18 |
10.46 |
7 |
9803 |
买入 |
| 10:00:21 |
10.45 |
2 |
9805 |
卖出 |
| 10:00:27 |
10.45 |
18 |
9823 |
卖出 |
| 10:01:39 |
10.46 |
15 |
9838 |
买入 |
| 10:01:48 |
10.46 |
2 |
9840 |
买入 |
| 10:01:57 |
10.45 |
1 |
9841 |
卖出 |
| 10:02:09 |
10.46 |
10 |
9851 |
买入 |
| 10:02:18 |
10.45 |
12 |
9863 |
卖出 |
| 10:02:39 |
10.44 |
1 |
9864 |
卖出 |
| 10:02:45 |
10.46 |
2 |
9866 |
买入 |
| 10:02:51 |
10.47 |
7 |
9873 |
买入 |
| 10:02:54 |
10.48 |
375 |
10248 |
买入 |
| 10:03:00 |
10.49 |
1 |
10249 |
买入 |
| 10:03:03 |
10.48 |
11 |
10260 |
卖出 |
| 10:03:06 |
10.49 |
18 |
10278 |
买入 |
| 10:03:09 |
10.49 |
2 |
10280 |
买入 |
| 10:03:12 |
10.48 |
4 |
10284 |
卖出 |
| 10:03:18 |
10.49 |
4 |
10288 |
买入 |
| 10:03:21 |
10.49 |
731 |
11019 |
买入 |
| 10:03:24 |
10.52 |
2 |
11021 |
买入 |
| 10:03:27 |
10.52 |
21 |
11042 |
买入 |