雄塑科技[300599]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:12 |
10.07 |
50 |
50 |
集合竞价 |
| 09:18:30 |
9.96 |
0 |
0 |
集合竞价 |
| 09:24:15 |
9.96 |
16 |
16 |
集合竞价 |
| 09:24:42 |
9.96 |
63 |
63 |
集合竞价 |
| 09:25:00 |
9.96 |
63 |
63 |
集合竞价 |
| 09:25:03 |
9.96 |
313 |
376 |
买入 |
| 09:30:06 |
9.93 |
145 |
521 |
卖出 |
| 09:30:09 |
9.93 |
3 |
524 |
买入 |
| 09:30:12 |
9.95 |
207 |
731 |
买入 |
| 09:30:15 |
9.93 |
51 |
782 |
卖出 |
| 09:30:18 |
9.91 |
6 |
788 |
卖出 |
| 09:30:21 |
9.91 |
55 |
843 |
卖出 |
| 09:30:24 |
9.9 |
280 |
1123 |
卖出 |
| 09:30:27 |
9.89 |
68 |
1191 |
卖出 |
| 09:30:30 |
9.82 |
162 |
1353 |
卖出 |
| 09:30:33 |
9.82 |
15 |
1368 |
卖出 |
| 09:30:36 |
9.82 |
1 |
1369 |
卖出 |
| 09:30:39 |
9.83 |
2 |
1371 |
买入 |
| 09:30:42 |
9.84 |
10 |
1381 |
买入 |
| 09:30:45 |
9.83 |
28 |
1409 |
买入 |
| 09:31:09 |
9.85 |
12 |
1421 |
卖出 |
| 09:31:12 |
9.86 |
108 |
1529 |
买入 |
| 09:31:15 |
9.85 |
122 |
1651 |
卖出 |
| 09:31:18 |
9.86 |
12 |
1663 |
买入 |
| 09:31:24 |
9.85 |
26 |
1689 |
卖出 |
| 09:31:27 |
9.87 |
1 |
1690 |
买入 |
| 09:31:30 |
9.87 |
4 |
1694 |
买入 |
| 09:31:36 |
9.86 |
18 |
1712 |
卖出 |
| 09:31:39 |
9.85 |
152 |
1864 |
卖出 |
| 09:31:42 |
9.88 |
14 |
1878 |
买入 |
| 09:31:45 |
9.87 |
1 |
1879 |
卖出 |
| 09:31:51 |
9.87 |
3 |
1882 |
买入 |
| 09:32:00 |
9.86 |
43 |
1925 |
卖出 |
| 09:32:03 |
9.87 |
16 |
1941 |
买入 |
| 09:32:06 |
9.87 |
10 |
1951 |
卖出 |
| 09:32:09 |
9.87 |
36 |
1987 |
卖出 |
| 09:32:12 |
9.86 |
16 |
2003 |
卖出 |
| 09:32:15 |
9.86 |
45 |
2048 |
卖出 |
| 09:32:18 |
9.87 |
12 |
2060 |
买入 |
| 09:32:21 |
9.86 |
17 |
2077 |
卖出 |
| 09:32:24 |
9.86 |
6 |
2083 |
卖出 |
| 09:32:27 |
9.87 |
29 |
2112 |
买入 |
| 09:32:30 |
9.87 |
3 |
2115 |
卖出 |
| 09:32:33 |
9.87 |
8 |
2123 |
卖出 |
| 09:32:36 |
9.87 |
6 |
2129 |
卖出 |
| 09:32:39 |
9.86 |
7 |
2136 |
卖出 |
| 09:32:42 |
9.87 |
26 |
2162 |
买入 |
| 09:32:45 |
9.87 |
15 |
2177 |
卖出 |
| 09:32:48 |
9.87 |
107 |
2284 |
卖出 |
| 09:32:51 |
9.86 |
57 |
2341 |
卖出 |
| 09:32:54 |
9.85 |
236 |
2577 |
卖出 |
| 09:33:00 |
9.86 |
15 |
2592 |
买入 |
| 09:33:03 |
9.85 |
328 |
2920 |
卖出 |
| 09:33:06 |
9.84 |
100 |
3020 |
卖出 |
| 09:33:09 |
9.84 |
105 |
3125 |
卖出 |
| 09:33:12 |
9.82 |
447 |
3572 |
卖出 |
| 09:33:15 |
9.81 |
122 |
3694 |
卖出 |
| 09:33:18 |
9.8 |
29 |
3723 |
卖出 |
| 09:33:21 |
9.81 |
55 |
3778 |
买入 |
| 09:33:24 |
9.82 |
26 |
3804 |
买入 |
| 09:33:27 |
9.82 |
1 |
3805 |
买入 |
| 09:33:30 |
9.8 |
19 |
3824 |
卖出 |
| 09:33:33 |
9.8 |
103 |
3927 |
卖出 |
| 09:33:36 |
9.8 |
33 |
3960 |
买入 |
| 09:33:39 |
9.79 |
47 |
4007 |
卖出 |
| 09:33:42 |
9.81 |
95 |
4102 |
买入 |
| 09:33:45 |
9.78 |
17 |
4119 |
卖出 |
| 09:33:48 |
9.78 |
19 |
4138 |
卖出 |
| 09:33:51 |
9.8 |
21 |
4159 |
买入 |
| 09:33:54 |
9.8 |
13 |
4172 |
买入 |
| 09:33:57 |
9.79 |
67 |
4239 |
卖出 |
| 09:34:00 |
9.79 |
23 |
4262 |
卖出 |
| 09:34:03 |
9.8 |
5 |
4267 |
买入 |
| 09:34:06 |
9.79 |
38 |
4305 |
卖出 |
| 09:34:09 |
9.79 |
2 |
4307 |
卖出 |
| 09:34:12 |
9.78 |
122 |
4429 |
卖出 |
| 09:34:15 |
9.8 |
16 |
4445 |
买入 |
| 09:34:21 |
9.79 |
40 |
4485 |
买入 |
| 09:34:24 |
9.79 |
16 |
4501 |
买入 |
| 09:34:27 |
9.8 |
58 |
4559 |
买入 |
| 09:34:33 |
9.82 |
61 |
4620 |
买入 |
| 09:34:36 |
9.82 |
5 |
4625 |
买入 |
| 09:34:45 |
9.82 |
47 |
4672 |
买入 |
| 09:34:48 |
9.82 |
3 |
4675 |
卖出 |
| 09:34:57 |
9.82 |
4 |
4679 |
买入 |
| 09:35:00 |
9.82 |
3 |
4682 |
卖出 |
| 09:35:03 |
9.8 |
6 |
4688 |
卖出 |
| 09:35:06 |
9.81 |
28 |
4716 |
买入 |
| 09:35:09 |
9.81 |
6 |
4722 |
卖出 |
| 09:35:12 |
9.81 |
14 |
4736 |
卖出 |
| 09:35:15 |
9.81 |
32 |
4768 |
卖出 |
| 09:35:18 |
9.81 |
26 |
4794 |
卖出 |
| 09:35:21 |
9.82 |
3 |
4797 |
买入 |
| 09:35:27 |
9.82 |
18 |
4815 |
买入 |
| 09:35:30 |
9.82 |
21 |
4836 |
卖出 |
| 09:35:33 |
9.82 |
9 |
4845 |
卖出 |
| 09:35:36 |
9.82 |
19 |
4864 |
卖出 |
| 09:35:39 |
9.82 |
25 |
4889 |
买入 |
| 09:35:42 |
9.82 |
3 |
4892 |
买入 |
| 09:35:45 |
9.83 |
51 |
4943 |
买入 |
| 09:35:51 |
9.83 |
5 |
4948 |
买入 |
| 09:35:54 |
9.81 |
50 |
4998 |
卖出 |
| 09:35:57 |
9.83 |
14 |
5012 |
买入 |
| 09:36:03 |
9.83 |
10 |
5022 |
买入 |
| 09:36:06 |
9.84 |
36 |
5058 |
买入 |
| 09:36:09 |
9.83 |
18 |
5076 |
卖出 |
| 09:36:24 |
9.83 |
23 |
5099 |
卖出 |
| 09:36:27 |
9.84 |
48 |
5147 |
买入 |
| 09:36:30 |
9.82 |
57 |
5204 |
卖出 |
| 09:36:33 |
9.83 |
2 |
5206 |
买入 |
| 09:36:42 |
9.83 |
54 |
5260 |
买入 |
| 09:36:45 |
9.83 |
9 |
5269 |
卖出 |
| 09:36:48 |
9.82 |
5 |
5274 |
卖出 |
| 09:36:54 |
9.83 |
1 |
5275 |
买入 |
| 09:36:57 |
9.85 |
41 |
5316 |
买入 |
| 09:37:03 |
9.85 |
5 |
5321 |
卖出 |
| 09:37:09 |
9.85 |
10 |
5331 |
卖出 |
| 09:37:12 |
9.85 |
1 |
5332 |
卖出 |
| 09:37:15 |
9.85 |
7 |
5339 |
卖出 |
| 09:37:18 |
9.85 |
16 |
5355 |
卖出 |
| 09:37:21 |
9.85 |
5 |
5360 |
卖出 |
| 09:37:24 |
9.85 |
27 |
5387 |
卖出 |
| 09:37:27 |
9.86 |
6 |
5393 |
买入 |
| 09:37:30 |
9.85 |
10 |
5403 |
卖出 |
| 09:37:33 |
9.86 |
10 |
5413 |
买入 |
| 09:37:36 |
9.85 |
9 |
5422 |
买入 |
| 09:37:39 |
9.85 |
21 |
5443 |
买入 |
| 09:37:45 |
9.85 |
6 |
5449 |
卖出 |
| 09:37:48 |
9.86 |
17 |
5466 |
卖出 |
| 09:38:03 |
9.87 |
10 |
5476 |
买入 |
| 09:38:06 |
9.87 |
2 |
5478 |
买入 |
| 09:38:12 |
9.87 |
10 |
5488 |
买入 |
| 09:38:15 |
9.87 |
24 |
5512 |
买入 |
| 09:38:18 |
9.87 |
14 |
5526 |
卖出 |
| 09:38:27 |
9.87 |
1 |
5527 |
卖出 |
| 09:38:30 |
9.87 |
25 |
5552 |
卖出 |
| 09:38:33 |
9.87 |
2 |
5554 |
卖出 |
| 09:38:36 |
9.91 |
26 |
5580 |
买入 |
| 09:38:39 |
9.88 |
6 |
5586 |
卖出 |
| 09:38:42 |
9.88 |
3 |
5589 |
买入 |
| 09:38:45 |
9.88 |
4 |
5593 |
买入 |
| 09:38:54 |
9.88 |
22 |
5615 |
买入 |
| 09:38:57 |
9.88 |
15 |
5630 |
卖出 |
| 09:39:03 |
9.88 |
3 |
5633 |
卖出 |
| 09:39:06 |
9.88 |
1 |
5634 |
卖出 |
| 09:39:09 |
9.89 |
1 |
5635 |
买入 |
| 09:39:12 |
9.89 |
2 |
5637 |
卖出 |
| 09:39:15 |
9.88 |
13 |
5650 |
卖出 |
| 09:39:18 |
9.88 |
6 |
5656 |
卖出 |
| 09:39:21 |
9.88 |
9 |
5665 |
卖出 |
| 09:39:27 |
9.9 |
3 |
5668 |
买入 |
| 09:39:30 |
9.89 |
1 |
5669 |
卖出 |
| 09:39:33 |
9.87 |
54 |
5723 |
卖出 |
| 09:39:36 |
9.88 |
10 |
5733 |
买入 |
| 09:39:45 |
9.88 |
5 |
5738 |
买入 |
| 09:39:51 |
9.88 |
7 |
5745 |
买入 |
| 09:39:54 |
9.88 |
20 |
5765 |
买入 |
| 09:39:57 |
9.87 |
3 |
5768 |
卖出 |
| 09:40:00 |
9.88 |
5 |
5773 |
买入 |
| 09:40:03 |
9.87 |
1 |
5774 |
卖出 |
| 09:40:06 |
9.87 |
1 |
5775 |
卖出 |
| 09:40:12 |
9.87 |
9 |
5784 |
卖出 |
| 09:40:15 |
9.87 |
28 |
5812 |
卖出 |
| 09:40:18 |
9.88 |
2 |
5814 |
买入 |
| 09:40:21 |
9.88 |
8 |
5822 |
买入 |
| 09:40:27 |
9.87 |
7 |
5829 |
卖出 |
| 09:40:30 |
9.87 |
2 |
5831 |
卖出 |
| 09:40:57 |
9.87 |
1 |
5832 |
卖出 |
| 09:41:03 |
9.88 |
27 |
5859 |
买入 |
| 09:41:06 |
9.89 |
2 |
5861 |
买入 |
| 09:41:15 |
9.89 |
17 |
5878 |
买入 |
| 09:41:21 |
9.89 |
1 |
5879 |
买入 |
| 09:41:27 |
9.88 |
1 |
5880 |
卖出 |
| 09:41:30 |
9.89 |
1 |
5881 |
买入 |
| 09:41:39 |
9.89 |
2 |
5883 |
买入 |
| 09:41:48 |
9.88 |
90 |
5973 |
卖出 |
| 09:41:54 |
9.89 |
13 |
5986 |
买入 |
| 09:42:03 |
9.88 |
18 |
6004 |
卖出 |
| 09:42:12 |
9.88 |
2 |
6006 |
卖出 |
| 09:42:15 |
9.9 |
28 |
6034 |
买入 |
| 09:42:18 |
9.89 |
8 |
6042 |
买入 |
| 09:42:30 |
9.89 |
35 |
6077 |
卖出 |
| 09:42:36 |
9.89 |
20 |
6097 |
卖出 |
| 09:42:39 |
9.89 |
18 |
6115 |
卖出 |
| 09:42:42 |
9.9 |
16 |
6131 |
买入 |
| 09:42:45 |
9.87 |
23 |
6154 |
卖出 |
| 09:42:51 |
9.87 |
1 |
6155 |
卖出 |
| 09:42:54 |
9.87 |
1 |
6156 |
卖出 |
| 09:42:57 |
9.87 |
1 |
6157 |
卖出 |
| 09:43:00 |
9.88 |
1 |
6158 |
卖出 |
| 09:43:09 |
9.88 |
2 |
6160 |
卖出 |
| 09:43:15 |
9.87 |
4 |
6164 |
卖出 |
| 09:43:18 |
9.87 |
2 |
6166 |
卖出 |
| 09:43:21 |
9.88 |
10 |
6176 |
买入 |
| 09:43:24 |
9.88 |
13 |
6189 |
买入 |
| 09:43:27 |
9.88 |
1 |
6190 |
买入 |
| 09:43:33 |
9.88 |
10 |
6200 |
买入 |
| 09:43:45 |
9.88 |
10 |
6210 |
买入 |
| 09:43:48 |
9.88 |
3 |
6213 |
买入 |
| 09:43:54 |
9.88 |
12 |
6225 |
买入 |
| 09:43:57 |
9.88 |
7 |
6232 |
买入 |
| 09:44:00 |
9.88 |
1 |
6233 |
卖出 |
| 09:44:03 |
9.88 |
2 |
6235 |
卖出 |
| 09:44:06 |
9.88 |
3 |
6238 |
卖出 |
| 09:44:09 |
9.88 |
1 |
6239 |
卖出 |
| 09:44:15 |
9.88 |
3 |
6242 |
卖出 |
| 09:44:18 |
9.88 |
1 |
6243 |
卖出 |
| 09:44:27 |
9.88 |
20 |
6263 |
买入 |
| 09:44:36 |
9.87 |
9 |
6272 |
卖出 |
| 09:44:42 |
9.88 |
1 |
6273 |
卖出 |
| 09:44:45 |
9.87 |
10 |
6283 |
卖出 |
| 09:44:54 |
9.88 |
1 |
6284 |
买入 |
| 09:45:12 |
9.87 |
58 |
6342 |
卖出 |
| 09:45:15 |
9.86 |
60 |
6402 |
卖出 |
| 09:45:18 |
9.86 |
12 |
6414 |
卖出 |
| 09:45:21 |
9.87 |
20 |
6434 |
买入 |
| 09:45:24 |
9.86 |
1 |
6435 |
卖出 |
| 09:45:42 |
9.86 |
19 |
6454 |
卖出 |
| 09:45:51 |
9.86 |
10 |
6464 |
买入 |
| 09:46:00 |
9.85 |
32 |
6496 |
卖出 |
| 09:46:06 |
9.85 |
1 |
6497 |
卖出 |
| 09:46:09 |
9.85 |
47 |
6544 |
卖出 |
| 09:46:18 |
9.85 |
2 |
6546 |
卖出 |
| 09:46:30 |
9.85 |
1 |
6547 |
卖出 |
| 09:46:33 |
9.85 |
5 |
6552 |
卖出 |
| 09:46:36 |
9.85 |
2 |
6554 |
卖出 |
| 09:46:39 |
9.85 |
18 |
6572 |
卖出 |
| 09:46:42 |
9.85 |
18 |
6590 |
卖出 |
| 09:46:54 |
9.85 |
2 |
6592 |
买入 |
| 09:47:00 |
9.85 |
21 |
6613 |
买入 |
| 09:47:03 |
9.84 |
34 |
6647 |
卖出 |
| 09:47:06 |
9.85 |
19 |
6666 |
买入 |
| 09:47:54 |
9.86 |
64 |
6730 |
买入 |
| 09:47:57 |
9.85 |
74 |
6804 |
卖出 |
| 09:48:03 |
9.86 |
11 |
6815 |
买入 |
| 09:48:24 |
9.86 |
25 |
6840 |
卖出 |
| 09:48:36 |
9.86 |
7 |
6847 |
买入 |
| 09:48:39 |
9.85 |
16 |
6863 |
卖出 |
| 09:48:42 |
9.85 |
91 |
6954 |
卖出 |
| 09:48:48 |
9.85 |
20 |
6974 |
买入 |
| 09:48:51 |
9.84 |
80 |
7054 |
卖出 |
| 09:48:54 |
9.84 |
12 |
7066 |
卖出 |
| 09:49:09 |
9.85 |
50 |
7116 |
买入 |
| 09:49:21 |
9.84 |
1 |
7117 |
卖出 |
| 09:49:24 |
9.85 |
6 |
7123 |
买入 |
| 09:49:30 |
9.85 |
1 |
7124 |
买入 |
| 09:49:39 |
9.85 |
2 |
7126 |
买入 |
| 09:49:42 |
9.85 |
5 |
7131 |
卖出 |
| 09:49:51 |
9.85 |
2 |
7133 |
卖出 |
| 09:50:27 |
9.85 |
2 |
7135 |
卖出 |
| 09:50:30 |
9.85 |
2 |
7137 |
卖出 |
| 09:50:48 |
9.85 |
2 |
7139 |
卖出 |
| 09:51:03 |
9.85 |
3 |
7142 |
卖出 |
| 09:51:18 |
9.85 |
4 |
7146 |
卖出 |
| 09:51:36 |
9.86 |
88 |
7234 |
买入 |
| 09:51:42 |
9.87 |
2 |
7236 |
买入 |
| 09:51:48 |
9.86 |
1 |
7237 |
卖出 |
| 09:51:51 |
9.86 |
1 |
7238 |
卖出 |
| 09:51:54 |
9.87 |
24 |
7262 |
买入 |
| 09:51:57 |
9.87 |
1 |
7263 |
卖出 |
| 09:52:03 |
9.87 |
28 |
7291 |
卖出 |
| 09:52:06 |
9.87 |
23 |
7314 |
买入 |
| 09:52:21 |
9.87 |
20 |
7334 |
买入 |
| 09:52:24 |
9.87 |
1 |
7335 |
买入 |
| 09:52:27 |
9.87 |
4 |
7339 |
买入 |
| 09:52:30 |
9.87 |
33 |
7372 |
买入 |
| 09:52:36 |
9.87 |
8 |
7380 |
卖出 |
| 09:52:45 |
9.88 |
68 |
7448 |
买入 |
| 09:52:57 |
9.89 |
2 |
7450 |
买入 |
| 09:53:00 |
9.88 |
47 |
7497 |
卖出 |
| 09:53:03 |
9.88 |
2 |
7499 |
买入 |
| 09:53:09 |
9.89 |
151 |
7650 |
买入 |
| 09:53:12 |
9.89 |
1 |
7651 |
买入 |
| 09:53:21 |
9.89 |
1 |
7652 |
卖出 |
| 09:53:33 |
9.9 |
15 |
7667 |
买入 |
| 09:53:36 |
9.9 |
3 |
7670 |
买入 |
| 09:53:42 |
9.91 |
1 |
7671 |
买入 |
| 09:53:45 |
9.9 |
10 |
7681 |
卖出 |
| 09:53:48 |
9.91 |
1 |
7682 |
卖出 |
| 09:53:57 |
9.92 |
17 |
7699 |
买入 |
| 09:54:00 |
9.92 |
1 |
7700 |
买入 |
| 09:54:09 |
9.92 |
2 |
7702 |
买入 |
| 09:54:12 |
9.91 |
35 |
7737 |
卖出 |
| 09:54:18 |
9.91 |
1 |
7738 |
卖出 |
| 09:54:21 |
9.92 |
44 |
7782 |
买入 |
| 09:54:24 |
9.92 |
6 |
7788 |
卖出 |
| 09:54:27 |
9.92 |
12 |
7800 |
买入 |
| 09:54:30 |
9.91 |
6 |
7806 |
卖出 |
| 09:54:36 |
9.92 |
11 |
7817 |
买入 |
| 09:54:39 |
9.92 |
25 |
7842 |
买入 |
| 09:55:00 |
9.92 |
50 |
7892 |
买入 |
| 09:55:03 |
9.92 |
10 |
7902 |
买入 |
| 09:55:15 |
9.91 |
2 |
7904 |
卖出 |
| 09:55:18 |
9.91 |
86 |
7990 |
卖出 |
| 09:55:21 |
9.88 |
51 |
8041 |
卖出 |
| 09:55:36 |
9.88 |
5 |
8046 |
卖出 |
| 09:56:21 |
9.89 |
1 |
8047 |
卖出 |
| 09:56:36 |
9.9 |
10 |
8057 |
买入 |
| 09:56:51 |
9.9 |
20 |
8077 |
买入 |
| 09:57:06 |
9.91 |
11 |
8088 |
买入 |