雄韬股份[002733]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16 |
30 |
30 |
集合竞价 |
| 09:15:18 |
16 |
31 |
31 |
集合竞价 |
| 09:15:36 |
16 |
31 |
31 |
集合竞价 |
| 09:16:48 |
16 |
36 |
36 |
集合竞价 |
| 09:18:18 |
16 |
38 |
38 |
集合竞价 |
| 09:19:30 |
16 |
38 |
38 |
集合竞价 |
| 09:19:57 |
16 |
38 |
38 |
集合竞价 |
| 09:20:09 |
16 |
39 |
39 |
集合竞价 |
| 09:20:54 |
16 |
39 |
39 |
集合竞价 |
| 09:21:03 |
15.91 |
39 |
39 |
集合竞价 |
| 09:21:57 |
15.91 |
39 |
39 |
集合竞价 |
| 09:22:33 |
15.87 |
45 |
45 |
集合竞价 |
| 09:22:51 |
15.88 |
65 |
65 |
集合竞价 |
| 09:23:00 |
15.86 |
65 |
65 |
集合竞价 |
| 09:23:27 |
15.87 |
85 |
85 |
集合竞价 |
| 09:23:45 |
15.87 |
89 |
89 |
集合竞价 |
| 09:23:54 |
15.87 |
89 |
89 |
集合竞价 |
| 09:24:03 |
15.87 |
126 |
126 |
集合竞价 |
| 09:24:12 |
15.87 |
146 |
146 |
集合竞价 |
| 09:24:21 |
15.87 |
151 |
151 |
集合竞价 |
| 09:24:30 |
15.87 |
159 |
159 |
集合竞价 |
| 09:24:39 |
15.87 |
159 |
159 |
集合竞价 |
| 09:24:48 |
15.87 |
159 |
159 |
集合竞价 |
| 09:24:57 |
15.87 |
262 |
262 |
集合竞价 |
| 09:25:00 |
15.83 |
513 |
775 |
卖出 |
| 09:30:03 |
15.8 |
114 |
889 |
卖出 |
| 09:30:06 |
15.79 |
55 |
944 |
卖出 |
| 09:30:09 |
15.76 |
53 |
997 |
卖出 |
| 09:30:12 |
15.76 |
114 |
1111 |
买入 |
| 09:30:15 |
15.76 |
22 |
1133 |
买入 |
| 09:30:18 |
15.79 |
73 |
1206 |
买入 |
| 09:30:21 |
15.83 |
371 |
1577 |
买入 |
| 09:30:24 |
15.86 |
188 |
1765 |
买入 |
| 09:30:27 |
15.84 |
69 |
1834 |
卖出 |
| 09:30:30 |
15.87 |
63 |
1897 |
买入 |
| 09:30:33 |
15.9 |
43 |
1940 |
买入 |
| 09:30:36 |
15.9 |
37 |
1977 |
买入 |
| 09:30:39 |
15.92 |
26 |
2003 |
买入 |
| 09:30:42 |
15.85 |
293 |
2296 |
卖出 |
| 09:30:45 |
15.85 |
13 |
2309 |
买入 |
| 09:30:48 |
15.87 |
101 |
2410 |
买入 |
| 09:30:51 |
15.87 |
91 |
2501 |
买入 |
| 09:30:54 |
15.87 |
42 |
2543 |
买入 |
| 09:30:57 |
15.87 |
5 |
2548 |
买入 |
| 09:31:00 |
15.87 |
9 |
2557 |
买入 |
| 09:31:03 |
15.87 |
24 |
2581 |
买入 |
| 09:31:06 |
15.87 |
31 |
2612 |
买入 |
| 09:31:09 |
15.85 |
38 |
2650 |
卖出 |
| 09:31:12 |
15.87 |
45 |
2695 |
买入 |
| 09:31:15 |
15.87 |
14 |
2709 |
买入 |
| 09:31:18 |
15.87 |
61 |
2770 |
买入 |
| 09:31:21 |
15.87 |
88 |
2858 |
买入 |
| 09:31:24 |
15.81 |
325 |
3183 |
卖出 |
| 09:31:27 |
15.91 |
48 |
3231 |
买入 |
| 09:31:33 |
15.9 |
17 |
3248 |
卖出 |
| 09:31:39 |
15.82 |
213 |
3461 |
卖出 |
| 09:31:42 |
15.82 |
11 |
3472 |
卖出 |
| 09:31:45 |
15.82 |
6 |
3478 |
卖出 |
| 09:31:48 |
15.82 |
90 |
3568 |
卖出 |
| 09:31:51 |
15.81 |
87 |
3655 |
卖出 |
| 09:31:54 |
15.82 |
11 |
3666 |
买入 |
| 09:32:00 |
15.8 |
39 |
3705 |
卖出 |
| 09:32:03 |
15.79 |
18 |
3723 |
卖出 |
| 09:32:06 |
15.79 |
27 |
3750 |
卖出 |
| 09:32:09 |
15.8 |
109 |
3859 |
买入 |
| 09:32:12 |
15.79 |
51 |
3910 |
卖出 |
| 09:32:15 |
15.79 |
1 |
3911 |
卖出 |
| 09:32:18 |
15.79 |
41 |
3952 |
卖出 |
| 09:32:21 |
15.79 |
19 |
3971 |
买入 |
| 09:32:24 |
15.76 |
1 |
3972 |
卖出 |
| 09:32:27 |
15.76 |
28 |
4000 |
卖出 |
| 09:32:30 |
15.79 |
21 |
4021 |
买入 |
| 09:32:33 |
15.79 |
14 |
4035 |
买入 |
| 09:32:36 |
15.81 |
306 |
4341 |
买入 |
| 09:32:39 |
15.89 |
41 |
4382 |
买入 |
| 09:32:42 |
15.87 |
10 |
4392 |
卖出 |
| 09:32:45 |
15.83 |
4 |
4396 |
卖出 |
| 09:32:48 |
15.87 |
8 |
4404 |
买入 |
| 09:32:51 |
15.84 |
7 |
4411 |
卖出 |
| 09:32:54 |
15.87 |
4 |
4415 |
买入 |
| 09:32:57 |
15.84 |
12 |
4427 |
卖出 |
| 09:33:00 |
15.84 |
6 |
4433 |
卖出 |
| 09:33:03 |
15.83 |
119 |
4552 |
卖出 |
| 09:33:06 |
15.84 |
26 |
4578 |
买入 |
| 09:33:09 |
15.83 |
8 |
4586 |
买入 |
| 09:33:12 |
15.83 |
23 |
4609 |
买入 |
| 09:33:15 |
15.83 |
41 |
4650 |
卖出 |
| 09:33:18 |
15.84 |
1 |
4651 |
买入 |
| 09:33:21 |
15.84 |
1 |
4652 |
买入 |
| 09:33:24 |
15.83 |
3 |
4655 |
卖出 |
| 09:33:27 |
15.84 |
36 |
4691 |
买入 |
| 09:33:30 |
15.84 |
54 |
4745 |
卖出 |
| 09:33:33 |
15.85 |
9 |
4754 |
买入 |
| 09:33:36 |
15.87 |
71 |
4825 |
买入 |
| 09:33:39 |
15.87 |
7 |
4832 |
买入 |
| 09:33:42 |
15.86 |
2 |
4834 |
卖出 |
| 09:33:45 |
15.87 |
1 |
4835 |
买入 |
| 09:33:48 |
15.87 |
1 |
4836 |
买入 |
| 09:33:51 |
15.87 |
9 |
4845 |
买入 |
| 09:33:57 |
15.87 |
3 |
4848 |
买入 |
| 09:34:00 |
15.86 |
10 |
4858 |
卖出 |
| 09:34:09 |
15.89 |
4 |
4862 |
买入 |
| 09:34:18 |
15.87 |
30 |
4892 |
卖出 |
| 09:34:21 |
15.89 |
1 |
4893 |
买入 |
| 09:34:24 |
15.89 |
34 |
4927 |
买入 |
| 09:34:27 |
15.89 |
11 |
4938 |
卖出 |
| 09:34:30 |
15.89 |
77 |
5015 |
卖出 |
| 09:34:33 |
15.89 |
34 |
5049 |
卖出 |
| 09:34:36 |
15.89 |
14 |
5063 |
买入 |
| 09:34:39 |
15.89 |
67 |
5130 |
买入 |
| 09:34:42 |
15.89 |
19 |
5149 |
买入 |
| 09:34:45 |
15.9 |
20 |
5169 |
买入 |
| 09:34:48 |
15.9 |
12 |
5181 |
买入 |
| 09:34:51 |
15.87 |
55 |
5236 |
卖出 |
| 09:34:57 |
15.85 |
19 |
5255 |
卖出 |
| 09:35:00 |
15.84 |
5 |
5260 |
卖出 |
| 09:35:03 |
15.84 |
46 |
5306 |
卖出 |
| 09:35:06 |
15.81 |
27 |
5333 |
卖出 |
| 09:35:09 |
15.8 |
40 |
5373 |
卖出 |
| 09:35:12 |
15.83 |
5 |
5378 |
买入 |
| 09:35:15 |
15.83 |
8 |
5386 |
买入 |
| 09:35:18 |
15.8 |
1 |
5387 |
卖出 |
| 09:35:21 |
15.83 |
9 |
5396 |
买入 |
| 09:35:27 |
15.81 |
12 |
5408 |
卖出 |
| 09:35:30 |
15.81 |
5 |
5413 |
卖出 |
| 09:35:33 |
15.82 |
31 |
5444 |
卖出 |
| 09:35:36 |
15.84 |
3 |
5447 |
买入 |
| 09:35:45 |
15.82 |
27 |
5474 |
卖出 |
| 09:35:48 |
15.81 |
6 |
5480 |
卖出 |
| 09:35:54 |
15.82 |
6 |
5486 |
卖出 |
| 09:35:57 |
15.81 |
1 |
5487 |
卖出 |
| 09:36:00 |
15.81 |
2 |
5489 |
卖出 |
| 09:36:03 |
15.81 |
2 |
5491 |
卖出 |
| 09:36:09 |
15.8 |
2 |
5493 |
卖出 |
| 09:36:12 |
15.81 |
3 |
5496 |
买入 |
| 09:36:18 |
15.82 |
9 |
5505 |
买入 |
| 09:36:21 |
15.83 |
117 |
5622 |
买入 |
| 09:36:27 |
15.82 |
1 |
5623 |
卖出 |
| 09:36:30 |
15.82 |
6 |
5629 |
卖出 |
| 09:36:33 |
15.82 |
21 |
5650 |
卖出 |
| 09:36:36 |
15.84 |
1 |
5651 |
买入 |
| 09:36:39 |
15.84 |
4 |
5655 |
买入 |
| 09:36:42 |
15.83 |
11 |
5666 |
卖出 |
| 09:36:45 |
15.83 |
28 |
5694 |
买入 |
| 09:36:48 |
15.83 |
25 |
5719 |
买入 |
| 09:36:51 |
15.82 |
3 |
5722 |
卖出 |
| 09:36:54 |
15.82 |
21 |
5743 |
卖出 |
| 09:36:57 |
15.82 |
39 |
5782 |
买入 |
| 09:37:00 |
15.82 |
17 |
5799 |
买入 |
| 09:37:03 |
15.81 |
17 |
5816 |
卖出 |
| 09:37:09 |
15.81 |
7 |
5823 |
买入 |
| 09:37:12 |
15.8 |
118 |
5941 |
卖出 |
| 09:37:15 |
15.79 |
28 |
5969 |
卖出 |
| 09:37:18 |
15.79 |
64 |
6033 |
卖出 |
| 09:37:21 |
15.8 |
20 |
6053 |
买入 |
| 09:37:30 |
15.79 |
7 |
6060 |
卖出 |
| 09:37:33 |
15.79 |
59 |
6119 |
卖出 |
| 09:37:36 |
15.79 |
2 |
6121 |
买入 |
| 09:37:39 |
15.78 |
1 |
6122 |
卖出 |
| 09:37:42 |
15.78 |
10 |
6132 |
卖出 |
| 09:37:45 |
15.79 |
8 |
6140 |
买入 |
| 09:37:48 |
15.78 |
9 |
6149 |
卖出 |
| 09:37:51 |
15.8 |
187 |
6336 |
买入 |
| 09:37:54 |
15.82 |
65 |
6401 |
买入 |
| 09:37:57 |
15.8 |
56 |
6457 |
卖出 |
| 09:38:03 |
15.84 |
22 |
6479 |
买入 |
| 09:38:06 |
15.85 |
15 |
6494 |
买入 |
| 09:38:09 |
15.81 |
32 |
6526 |
卖出 |
| 09:38:12 |
15.8 |
105 |
6631 |
买入 |
| 09:38:15 |
15.84 |
5 |
6636 |
买入 |
| 09:38:18 |
15.79 |
41 |
6677 |
卖出 |
| 09:38:21 |
15.79 |
1 |
6678 |
买入 |
| 09:38:24 |
15.78 |
37 |
6715 |
卖出 |
| 09:38:27 |
15.78 |
75 |
6790 |
卖出 |
| 09:38:30 |
15.78 |
30 |
6820 |
卖出 |
| 09:38:33 |
15.77 |
5 |
6825 |
卖出 |
| 09:38:36 |
15.77 |
2 |
6827 |
卖出 |
| 09:38:39 |
15.77 |
40 |
6867 |
卖出 |
| 09:38:42 |
15.76 |
58 |
6925 |
卖出 |
| 09:38:45 |
15.76 |
10 |
6935 |
买入 |
| 09:38:48 |
15.76 |
13 |
6948 |
买入 |
| 09:38:51 |
15.76 |
5 |
6953 |
买入 |
| 09:38:54 |
15.76 |
83 |
7036 |
卖出 |
| 09:38:57 |
15.76 |
8 |
7044 |
买入 |
| 09:39:00 |
15.74 |
26 |
7070 |
卖出 |
| 09:39:03 |
15.74 |
7 |
7077 |
卖出 |
| 09:39:06 |
15.72 |
128 |
7205 |
卖出 |
| 09:39:09 |
15.72 |
149 |
7354 |
卖出 |
| 09:39:12 |
15.72 |
44 |
7398 |
卖出 |
| 09:39:15 |
15.74 |
64 |
7462 |
买入 |
| 09:39:24 |
15.74 |
24 |
7486 |
卖出 |
| 09:39:27 |
15.74 |
6 |
7492 |
卖出 |
| 09:39:30 |
15.74 |
23 |
7515 |
买入 |
| 09:39:33 |
15.74 |
112 |
7627 |
卖出 |
| 09:39:36 |
15.74 |
41 |
7668 |
卖出 |
| 09:39:42 |
15.75 |
5 |
7673 |
买入 |
| 09:39:45 |
15.74 |
22 |
7695 |
卖出 |
| 09:39:48 |
15.74 |
9 |
7704 |
买入 |
| 09:39:51 |
15.74 |
12 |
7716 |
买入 |
| 09:39:54 |
15.73 |
39 |
7755 |
卖出 |
| 09:39:57 |
15.73 |
1 |
7756 |
买入 |
| 09:40:00 |
15.73 |
2 |
7758 |
买入 |
| 09:40:03 |
15.74 |
55 |
7813 |
买入 |
| 09:40:06 |
15.75 |
15 |
7828 |
买入 |
| 09:40:09 |
15.75 |
57 |
7885 |
买入 |
| 09:40:12 |
15.75 |
4 |
7889 |
买入 |
| 09:40:15 |
15.75 |
6 |
7895 |
卖出 |
| 09:40:18 |
15.78 |
4 |
7899 |
买入 |
| 09:40:21 |
15.77 |
16 |
7915 |
卖出 |
| 09:40:27 |
15.77 |
2 |
7917 |
卖出 |
| 09:40:30 |
15.76 |
5 |
7922 |
卖出 |
| 09:40:33 |
15.76 |
2 |
7924 |
卖出 |
| 09:40:36 |
15.77 |
1 |
7925 |
买入 |
| 09:40:39 |
15.78 |
20 |
7945 |
买入 |
| 09:40:42 |
15.76 |
1 |
7946 |
卖出 |
| 09:40:45 |
15.78 |
2 |
7948 |
买入 |
| 09:40:48 |
15.76 |
43 |
7991 |
卖出 |
| 09:40:51 |
15.78 |
127 |
8118 |
买入 |
| 09:40:54 |
15.75 |
94 |
8212 |
卖出 |
| 09:40:57 |
15.77 |
26 |
8238 |
买入 |
| 09:41:03 |
15.77 |
7 |
8245 |
买入 |
| 09:41:09 |
15.77 |
65 |
8310 |
买入 |
| 09:41:15 |
15.77 |
3 |
8313 |
买入 |
| 09:41:18 |
15.77 |
2 |
8315 |
卖出 |
| 09:41:21 |
15.77 |
6 |
8321 |
卖出 |
| 09:41:24 |
15.77 |
2 |
8323 |
卖出 |
| 09:41:27 |
15.75 |
1 |
8324 |
卖出 |
| 09:41:30 |
15.77 |
2 |
8326 |
买入 |
| 09:41:33 |
15.77 |
6 |
8332 |
买入 |
| 09:41:36 |
15.75 |
9 |
8341 |
卖出 |
| 09:41:39 |
15.74 |
8 |
8349 |
卖出 |
| 09:41:51 |
15.74 |
1 |
8350 |
买入 |
| 09:41:54 |
15.74 |
1 |
8351 |
买入 |
| 09:42:00 |
15.73 |
3 |
8354 |
卖出 |
| 09:42:03 |
15.74 |
1 |
8355 |
买入 |
| 09:42:09 |
15.74 |
17 |
8372 |
买入 |
| 09:42:12 |
15.74 |
15 |
8387 |
买入 |
| 09:42:15 |
15.72 |
96 |
8483 |
卖出 |
| 09:42:18 |
15.72 |
2 |
8485 |
卖出 |
| 09:42:21 |
15.72 |
1 |
8486 |
买入 |
| 09:42:24 |
15.71 |
1 |
8487 |
卖出 |
| 09:42:27 |
15.72 |
7 |
8494 |
买入 |
| 09:42:30 |
15.72 |
2 |
8496 |
买入 |
| 09:42:33 |
15.73 |
1 |
8497 |
买入 |
| 09:42:39 |
15.73 |
11 |
8508 |
买入 |
| 09:42:45 |
15.73 |
1 |
8509 |
卖出 |
| 09:42:48 |
15.73 |
2 |
8511 |
卖出 |
| 09:42:51 |
15.73 |
1 |
8512 |
卖出 |
| 09:42:54 |
15.73 |
4 |
8516 |
卖出 |
| 09:42:57 |
15.73 |
13 |
8529 |
卖出 |
| 09:43:03 |
15.75 |
1 |
8530 |
买入 |
| 09:43:09 |
15.74 |
4 |
8534 |
卖出 |
| 09:43:15 |
15.79 |
22 |
8556 |
买入 |
| 09:43:21 |
15.79 |
1 |
8557 |
买入 |
| 09:43:24 |
15.79 |
5 |
8562 |
买入 |
| 09:43:27 |
15.74 |
196 |
8758 |
卖出 |
| 09:43:30 |
15.75 |
5 |
8763 |
买入 |
| 09:43:33 |
15.75 |
2 |
8765 |
卖出 |
| 09:43:36 |
15.74 |
8 |
8773 |
卖出 |
| 09:43:45 |
15.75 |
1 |
8774 |
卖出 |
| 09:43:51 |
15.75 |
101 |
8875 |
卖出 |
| 09:43:54 |
15.78 |
1 |
8876 |
买入 |
| 09:44:03 |
15.76 |
37 |
8913 |
卖出 |
| 09:44:15 |
15.8 |
1 |
8914 |
买入 |
| 09:44:21 |
15.8 |
4 |
8918 |
买入 |
| 09:44:24 |
15.8 |
2 |
8920 |
买入 |
| 09:44:27 |
15.8 |
3 |
8923 |
买入 |
| 09:44:33 |
15.8 |
25 |
8948 |
买入 |
| 09:44:36 |
15.8 |
18 |
8966 |
卖出 |
| 09:44:48 |
15.8 |
8 |
8974 |
买入 |
| 09:44:51 |
15.8 |
1 |
8975 |
买入 |
| 09:44:54 |
15.8 |
13 |
8988 |
买入 |
| 09:44:57 |
15.8 |
1 |
8989 |
买入 |
| 09:45:06 |
15.75 |
102 |
9091 |
卖出 |
| 09:45:09 |
15.75 |
11 |
9102 |
买入 |
| 09:45:12 |
15.8 |
21 |
9123 |
买入 |
| 09:45:21 |
15.77 |
3 |
9126 |
买入 |
| 09:45:27 |
15.8 |
1 |
9127 |
买入 |
| 09:45:33 |
15.8 |
1 |
9128 |
买入 |
| 09:45:42 |
15.78 |
11 |
9139 |
卖出 |
| 09:45:45 |
15.78 |
1 |
9140 |
卖出 |
| 09:45:48 |
15.75 |
15 |
9155 |
卖出 |
| 09:45:51 |
15.75 |
1 |
9156 |
买入 |
| 09:45:54 |
15.75 |
4 |
9160 |
买入 |
| 09:45:57 |
15.74 |
14 |
9174 |
卖出 |
| 09:46:00 |
15.75 |
11 |
9185 |
买入 |
| 09:46:03 |
15.76 |
17 |
9202 |
卖出 |
| 09:46:06 |
15.76 |
6 |
9208 |
买入 |
| 09:46:09 |
15.76 |
11 |
9219 |
买入 |
| 09:46:12 |
15.75 |
38 |
9257 |
卖出 |
| 09:46:21 |
15.76 |
50 |
9307 |
买入 |
| 09:46:27 |
15.75 |
6 |
9313 |
卖出 |
| 09:46:30 |
15.76 |
7 |
9320 |
买入 |
| 09:46:33 |
15.75 |
180 |
9500 |
卖出 |
| 09:46:36 |
15.79 |
33 |
9533 |
买入 |
| 09:46:39 |
15.8 |
11 |
9544 |
买入 |
| 09:46:42 |
15.79 |
45 |
9589 |
卖出 |
| 09:46:48 |
15.81 |
1 |
9590 |
买入 |
| 09:46:51 |
15.78 |
45 |
9635 |
卖出 |
| 09:46:57 |
15.83 |
10 |
9645 |
买入 |