索通发展[603612]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:39 |
18.99 |
1 |
1 |
集合竞价 |
| 09:18:45 |
18.99 |
0 |
0 |
集合竞价 |
| 09:20:54 |
18.75 |
38 |
38 |
集合竞价 |
| 09:21:00 |
19.08 |
61 |
61 |
集合竞价 |
| 09:21:03 |
19.08 |
61 |
61 |
集合竞价 |
| 09:21:12 |
19.08 |
61 |
61 |
集合竞价 |
| 09:21:27 |
19.08 |
61 |
61 |
集合竞价 |
| 09:21:30 |
19.08 |
61 |
61 |
集合竞价 |
| 09:21:57 |
19.05 |
66 |
66 |
集合竞价 |
| 09:22:00 |
19.08 |
70 |
70 |
集合竞价 |
| 09:22:09 |
19.08 |
96 |
96 |
集合竞价 |
| 09:22:12 |
19.08 |
101 |
101 |
集合竞价 |
| 09:22:15 |
19.08 |
102 |
102 |
集合竞价 |
| 09:22:30 |
19.07 |
102 |
102 |
集合竞价 |
| 09:22:54 |
19.07 |
102 |
102 |
集合竞价 |
| 09:22:57 |
19.07 |
102 |
102 |
集合竞价 |
| 09:23:06 |
19.06 |
102 |
102 |
集合竞价 |
| 09:23:18 |
19.05 |
102 |
102 |
集合竞价 |
| 09:23:30 |
19.01 |
112 |
112 |
集合竞价 |
| 09:23:33 |
19.01 |
114 |
114 |
集合竞价 |
| 09:23:36 |
19.01 |
114 |
114 |
集合竞价 |
| 09:23:48 |
19.01 |
114 |
114 |
集合竞价 |
| 09:23:51 |
19.01 |
114 |
114 |
集合竞价 |
| 09:23:54 |
19.01 |
114 |
114 |
集合竞价 |
| 09:24:00 |
19 |
114 |
114 |
集合竞价 |
| 09:24:06 |
19 |
114 |
114 |
集合竞价 |
| 09:24:09 |
18.98 |
114 |
114 |
集合竞价 |
| 09:24:18 |
18.94 |
114 |
114 |
集合竞价 |
| 09:24:21 |
18.94 |
124 |
124 |
集合竞价 |
| 09:24:24 |
18.94 |
126 |
126 |
集合竞价 |
| 09:24:27 |
18.94 |
126 |
126 |
集合竞价 |
| 09:24:30 |
18.94 |
126 |
126 |
集合竞价 |
| 09:24:33 |
18.89 |
131 |
131 |
集合竞价 |
| 09:24:39 |
18.89 |
131 |
131 |
集合竞价 |
| 09:24:45 |
18.85 |
152 |
152 |
集合竞价 |
| 09:24:48 |
18.85 |
156 |
156 |
集合竞价 |
| 09:24:51 |
18.8 |
176 |
176 |
集合竞价 |
| 09:24:54 |
18.89 |
284 |
284 |
集合竞价 |
| 09:24:57 |
18.89 |
301 |
301 |
集合竞价 |
| 09:25:00 |
18.94 |
472 |
472 |
集合竞价 |
| 09:25:06 |
18.94 |
472 |
944 |
卖出 |
| 09:30:00 |
18.94 |
19 |
963 |
卖出 |
| 09:30:03 |
18.88 |
75 |
1038 |
卖出 |
| 09:30:06 |
18.81 |
264 |
1302 |
卖出 |
| 09:30:09 |
18.81 |
96 |
1398 |
卖出 |
| 09:30:12 |
18.85 |
57 |
1455 |
买入 |
| 09:30:15 |
18.82 |
94 |
1549 |
卖出 |
| 09:30:18 |
18.84 |
82 |
1631 |
买入 |
| 09:30:21 |
18.84 |
81 |
1712 |
买入 |
| 09:30:24 |
18.88 |
14 |
1726 |
买入 |
| 09:30:27 |
18.9 |
50 |
1776 |
买入 |
| 09:30:30 |
18.9 |
55 |
1831 |
买入 |
| 09:30:33 |
18.9 |
26 |
1857 |
买入 |
| 09:30:36 |
18.92 |
13 |
1870 |
买入 |
| 09:30:39 |
18.92 |
49 |
1919 |
买入 |
| 09:30:42 |
18.93 |
25 |
1944 |
买入 |
| 09:30:45 |
18.93 |
71 |
2015 |
买入 |
| 09:30:48 |
18.93 |
25 |
2040 |
买入 |
| 09:30:51 |
18.93 |
193 |
2233 |
买入 |
| 09:30:54 |
18.94 |
63 |
2296 |
买入 |
| 09:30:57 |
18.93 |
71 |
2367 |
卖出 |
| 09:31:00 |
18.93 |
115 |
2482 |
卖出 |
| 09:31:03 |
18.91 |
16 |
2498 |
买入 |
| 09:31:06 |
18.9 |
36 |
2534 |
卖出 |
| 09:31:09 |
18.91 |
2 |
2536 |
买入 |
| 09:31:12 |
18.9 |
37 |
2573 |
卖出 |
| 09:31:15 |
18.87 |
15 |
2588 |
卖出 |
| 09:31:18 |
18.85 |
212 |
2800 |
卖出 |
| 09:31:21 |
18.9 |
25 |
2825 |
买入 |
| 09:31:24 |
18.84 |
133 |
2958 |
卖出 |
| 09:31:27 |
18.9 |
6 |
2964 |
买入 |
| 09:31:30 |
18.9 |
17 |
2981 |
买入 |
| 09:31:33 |
18.9 |
63 |
3044 |
买入 |
| 09:31:36 |
18.89 |
19 |
3063 |
卖出 |
| 09:31:39 |
18.9 |
80 |
3143 |
买入 |
| 09:31:42 |
18.91 |
107 |
3250 |
买入 |
| 09:31:45 |
18.93 |
262 |
3512 |
买入 |
| 09:31:48 |
18.93 |
30 |
3542 |
买入 |
| 09:31:51 |
18.93 |
12 |
3554 |
买入 |
| 09:31:54 |
18.9 |
82 |
3636 |
卖出 |
| 09:31:57 |
18.89 |
20 |
3656 |
卖出 |
| 09:32:00 |
18.94 |
65 |
3721 |
买入 |
| 09:32:03 |
18.88 |
12 |
3733 |
卖出 |
| 09:32:06 |
18.88 |
36 |
3769 |
卖出 |
| 09:32:09 |
18.88 |
72 |
3841 |
买入 |
| 09:32:12 |
18.9 |
65 |
3906 |
买入 |
| 09:32:15 |
18.9 |
20 |
3926 |
卖出 |
| 09:32:18 |
18.9 |
45 |
3971 |
卖出 |
| 09:32:21 |
18.94 |
29 |
4000 |
买入 |
| 09:32:24 |
18.92 |
3 |
4003 |
买入 |
| 09:32:27 |
18.9 |
8 |
4011 |
卖出 |
| 09:32:30 |
18.9 |
24 |
4035 |
卖出 |
| 09:32:33 |
18.92 |
4 |
4039 |
买入 |
| 09:32:36 |
18.93 |
15 |
4054 |
买入 |
| 09:32:39 |
18.9 |
92 |
4146 |
卖出 |
| 09:32:42 |
18.9 |
13 |
4159 |
买入 |
| 09:32:45 |
18.99 |
511 |
4670 |
买入 |
| 09:32:48 |
18.99 |
28 |
4698 |
卖出 |
| 09:32:51 |
18.99 |
7 |
4705 |
卖出 |
| 09:32:54 |
19 |
14 |
4719 |
买入 |
| 09:32:57 |
18.99 |
13 |
4732 |
卖出 |
| 09:33:00 |
19.01 |
56 |
4788 |
买入 |
| 09:33:03 |
19.07 |
28 |
4816 |
买入 |
| 09:33:06 |
19.03 |
3 |
4819 |
卖出 |
| 09:33:09 |
19.08 |
7 |
4826 |
买入 |
| 09:33:12 |
19.03 |
1 |
4827 |
卖出 |
| 09:33:15 |
19.08 |
26 |
4853 |
买入 |
| 09:33:18 |
19.08 |
76 |
4929 |
买入 |
| 09:33:21 |
19.1 |
75 |
5004 |
买入 |
| 09:33:24 |
19.08 |
38 |
5042 |
买入 |
| 09:33:27 |
19.08 |
20 |
5062 |
卖出 |
| 09:33:30 |
19.08 |
26 |
5088 |
卖出 |
| 09:33:33 |
19.08 |
35 |
5123 |
卖出 |
| 09:33:36 |
19.08 |
14 |
5137 |
买入 |
| 09:33:39 |
19.04 |
7 |
5144 |
卖出 |
| 09:33:42 |
19.07 |
5 |
5149 |
买入 |
| 09:33:45 |
19.09 |
80 |
5229 |
买入 |
| 09:33:51 |
19.07 |
9 |
5238 |
卖出 |
| 09:33:54 |
19.07 |
16 |
5254 |
卖出 |
| 09:33:57 |
19.04 |
21 |
5275 |
卖出 |
| 09:34:00 |
19.1 |
72 |
5347 |
买入 |
| 09:34:03 |
19.04 |
45 |
5392 |
卖出 |
| 09:34:06 |
19.05 |
53 |
5445 |
卖出 |
| 09:34:09 |
19.09 |
10 |
5455 |
买入 |
| 09:34:12 |
19.09 |
107 |
5562 |
卖出 |
| 09:34:15 |
19.05 |
43 |
5605 |
卖出 |
| 09:34:18 |
19.05 |
16 |
5621 |
卖出 |
| 09:34:21 |
19.1 |
86 |
5707 |
买入 |
| 09:34:24 |
19.08 |
44 |
5751 |
卖出 |
| 09:34:27 |
19.1 |
5 |
5756 |
买入 |
| 09:34:30 |
19.09 |
65 |
5821 |
卖出 |
| 09:34:33 |
19.08 |
14 |
5835 |
卖出 |
| 09:34:36 |
19.1 |
41 |
5876 |
买入 |
| 09:34:39 |
19.11 |
55 |
5931 |
买入 |
| 09:34:42 |
19.09 |
243 |
6174 |
卖出 |
| 09:34:45 |
19.08 |
29 |
6203 |
卖出 |
| 09:34:48 |
19.08 |
18 |
6221 |
卖出 |
| 09:34:51 |
19.08 |
13 |
6234 |
卖出 |
| 09:34:54 |
19.06 |
49 |
6283 |
卖出 |
| 09:34:57 |
19.06 |
17 |
6300 |
卖出 |
| 09:35:00 |
19.06 |
30 |
6330 |
卖出 |
| 09:35:03 |
19.05 |
25 |
6355 |
卖出 |
| 09:35:06 |
19.04 |
37 |
6392 |
卖出 |
| 09:35:09 |
19.01 |
33 |
6425 |
卖出 |
| 09:35:12 |
19.01 |
42 |
6467 |
卖出 |
| 09:35:15 |
18.99 |
72 |
6539 |
卖出 |
| 09:35:21 |
18.99 |
36 |
6575 |
买入 |
| 09:35:24 |
18.91 |
10 |
6585 |
卖出 |
| 09:35:30 |
18.98 |
10 |
6595 |
买入 |
| 09:35:33 |
18.91 |
7 |
6602 |
卖出 |
| 09:35:36 |
18.91 |
33 |
6635 |
卖出 |
| 09:35:39 |
18.94 |
43 |
6678 |
买入 |
| 09:35:42 |
18.96 |
4 |
6682 |
买入 |
| 09:35:45 |
18.97 |
27 |
6709 |
买入 |
| 09:35:48 |
18.96 |
110 |
6819 |
卖出 |
| 09:35:51 |
18.92 |
11 |
6830 |
卖出 |
| 09:35:54 |
18.92 |
96 |
6926 |
卖出 |
| 09:36:00 |
18.94 |
50 |
6976 |
买入 |
| 09:36:03 |
18.98 |
35 |
7011 |
买入 |
| 09:36:06 |
18.99 |
125 |
7136 |
买入 |
| 09:36:09 |
19 |
51 |
7187 |
买入 |
| 09:36:12 |
19.01 |
10 |
7197 |
买入 |
| 09:36:15 |
19.03 |
31 |
7228 |
买入 |
| 09:36:18 |
19.04 |
36 |
7264 |
买入 |
| 09:36:21 |
19.05 |
16 |
7280 |
买入 |
| 09:36:24 |
19.12 |
216 |
7496 |
买入 |
| 09:36:27 |
19.13 |
24 |
7520 |
买入 |
| 09:36:30 |
19.13 |
25 |
7545 |
买入 |
| 09:36:33 |
19.15 |
75 |
7620 |
买入 |
| 09:36:36 |
19.14 |
90 |
7710 |
卖出 |
| 09:36:39 |
19.14 |
24 |
7734 |
卖出 |
| 09:36:42 |
19.16 |
2 |
7736 |
卖出 |
| 09:36:45 |
19.16 |
23 |
7759 |
卖出 |
| 09:36:48 |
19.18 |
32 |
7791 |
买入 |
| 09:36:51 |
19.18 |
72 |
7863 |
买入 |
| 09:36:54 |
19.19 |
17 |
7880 |
买入 |
| 09:36:57 |
19.18 |
6 |
7886 |
卖出 |
| 09:37:00 |
19.19 |
10 |
7896 |
买入 |
| 09:37:03 |
19.19 |
37 |
7933 |
买入 |
| 09:37:06 |
19.18 |
72 |
8005 |
卖出 |
| 09:37:09 |
19.18 |
50 |
8055 |
卖出 |
| 09:37:12 |
19.18 |
19 |
8074 |
卖出 |
| 09:37:15 |
19.3 |
792 |
8866 |
买入 |
| 09:37:18 |
19.3 |
208 |
9074 |
卖出 |
| 09:37:21 |
19.18 |
56 |
9130 |
卖出 |
| 09:37:24 |
19.3 |
50 |
9180 |
买入 |
| 09:37:27 |
19.26 |
9 |
9189 |
卖出 |
| 09:37:30 |
19.29 |
11 |
9200 |
买入 |
| 09:37:33 |
19.26 |
16 |
9216 |
卖出 |
| 09:37:36 |
19.29 |
55 |
9271 |
买入 |
| 09:37:39 |
19.29 |
37 |
9308 |
买入 |
| 09:37:42 |
19.29 |
23 |
9331 |
买入 |
| 09:37:45 |
19.21 |
210 |
9541 |
卖出 |
| 09:37:48 |
19.26 |
13 |
9554 |
卖出 |
| 09:37:51 |
19.29 |
112 |
9666 |
买入 |
| 09:37:54 |
19.3 |
14 |
9680 |
买入 |
| 09:37:57 |
19.3 |
1 |
9681 |
买入 |
| 09:38:00 |
19.3 |
17 |
9698 |
买入 |
| 09:38:03 |
19.3 |
13 |
9711 |
卖出 |
| 09:38:06 |
19.3 |
110 |
9821 |
卖出 |
| 09:38:09 |
19.26 |
84 |
9905 |
卖出 |
| 09:38:12 |
19.26 |
53 |
9958 |
卖出 |
| 09:38:15 |
19.26 |
10 |
9968 |
卖出 |
| 09:38:18 |
19.26 |
112 |
10080 |
卖出 |
| 09:38:21 |
19.29 |
18 |
10098 |
卖出 |
| 09:38:24 |
19.27 |
55 |
10153 |
卖出 |
| 09:38:27 |
19.26 |
30 |
10183 |
卖出 |
| 09:38:30 |
19.26 |
1 |
10184 |
卖出 |
| 09:38:33 |
19.26 |
10 |
10194 |
卖出 |
| 09:38:36 |
19.27 |
23 |
10217 |
买入 |
| 09:38:39 |
19.27 |
22 |
10239 |
卖出 |
| 09:38:42 |
19.27 |
7 |
10246 |
卖出 |
| 09:38:45 |
19.26 |
17 |
10263 |
卖出 |
| 09:38:48 |
19.23 |
33 |
10296 |
卖出 |
| 09:38:51 |
19.26 |
11 |
10307 |
买入 |
| 09:38:54 |
19.23 |
9 |
10316 |
卖出 |
| 09:38:57 |
19.23 |
2 |
10318 |
卖出 |
| 09:39:00 |
19.22 |
49 |
10367 |
卖出 |
| 09:39:03 |
19.22 |
24 |
10391 |
卖出 |
| 09:39:09 |
19.23 |
61 |
10452 |
买入 |
| 09:39:12 |
19.21 |
516 |
10968 |
卖出 |
| 09:39:15 |
19.24 |
321 |
11289 |
买入 |
| 09:39:18 |
19.23 |
22 |
11311 |
买入 |
| 09:39:24 |
19.18 |
15 |
11326 |
卖出 |
| 09:39:27 |
19.22 |
28 |
11354 |
买入 |
| 09:39:33 |
19.18 |
30 |
11384 |
卖出 |
| 09:39:36 |
19.2 |
11 |
11395 |
买入 |
| 09:39:39 |
19.18 |
10 |
11405 |
卖出 |
| 09:39:42 |
19.22 |
27 |
11432 |
买入 |
| 09:39:45 |
19.21 |
23 |
11455 |
买入 |
| 09:39:48 |
19.18 |
8 |
11463 |
卖出 |
| 09:39:51 |
19.21 |
38 |
11501 |
买入 |
| 09:39:54 |
19.21 |
7 |
11508 |
买入 |
| 09:39:57 |
19.18 |
3 |
11511 |
卖出 |
| 09:40:00 |
19.21 |
20 |
11531 |
买入 |
| 09:40:03 |
19.21 |
429 |
11960 |
买入 |
| 09:40:06 |
19.22 |
6 |
11966 |
买入 |
| 09:40:09 |
19.22 |
97 |
12063 |
买入 |
| 09:40:12 |
19.27 |
13 |
12076 |
买入 |
| 09:40:15 |
19.27 |
17 |
12093 |
买入 |
| 09:40:18 |
19.26 |
1 |
12094 |
卖出 |
| 09:40:21 |
19.31 |
282 |
12376 |
买入 |
| 09:40:24 |
19.3 |
49 |
12425 |
卖出 |
| 09:40:27 |
19.34 |
497 |
12922 |
买入 |
| 09:40:30 |
19.33 |
22 |
12944 |
卖出 |
| 09:40:33 |
19.33 |
3 |
12947 |
卖出 |
| 09:40:36 |
19.33 |
94 |
13041 |
卖出 |
| 09:40:39 |
19.34 |
41 |
13082 |
卖出 |
| 09:40:42 |
19.34 |
142 |
13224 |
卖出 |
| 09:40:45 |
19.33 |
208 |
13432 |
卖出 |
| 09:40:48 |
19.3 |
156 |
13588 |
卖出 |
| 09:40:51 |
19.3 |
70 |
13658 |
卖出 |
| 09:40:54 |
19.27 |
47 |
13705 |
卖出 |
| 09:40:57 |
19.29 |
11 |
13716 |
买入 |
| 09:41:00 |
19.31 |
25 |
13741 |
买入 |
| 09:41:03 |
19.27 |
23 |
13764 |
卖出 |
| 09:41:06 |
19.29 |
2 |
13766 |
买入 |
| 09:41:09 |
19.27 |
16 |
13782 |
卖出 |
| 09:41:12 |
19.27 |
67 |
13849 |
卖出 |
| 09:41:15 |
19.29 |
169 |
14018 |
买入 |
| 09:41:21 |
19.3 |
158 |
14176 |
买入 |
| 09:41:24 |
19.29 |
11 |
14187 |
卖出 |
| 09:41:27 |
19.3 |
13 |
14200 |
买入 |
| 09:41:30 |
19.29 |
9 |
14209 |
卖出 |
| 09:41:33 |
19.29 |
6 |
14215 |
卖出 |
| 09:41:36 |
19.29 |
83 |
14298 |
卖出 |
| 09:41:39 |
19.29 |
35 |
14333 |
卖出 |
| 09:41:45 |
19.28 |
77 |
14410 |
卖出 |
| 09:41:48 |
19.27 |
95 |
14505 |
卖出 |
| 09:41:51 |
19.27 |
4 |
14509 |
卖出 |
| 09:41:54 |
19.27 |
19 |
14528 |
卖出 |
| 09:41:57 |
19.22 |
790 |
15318 |
卖出 |
| 09:42:00 |
19.27 |
30 |
15348 |
买入 |
| 09:42:03 |
19.29 |
15 |
15363 |
买入 |
| 09:42:06 |
19.29 |
1 |
15364 |
买入 |
| 09:42:09 |
19.23 |
4 |
15368 |
卖出 |
| 09:42:12 |
19.23 |
13 |
15381 |
卖出 |
| 09:42:15 |
19.24 |
52 |
15433 |
买入 |
| 09:42:18 |
19.24 |
12 |
15445 |
卖出 |
| 09:42:21 |
19.23 |
36 |
15481 |
卖出 |
| 09:42:24 |
19.23 |
7 |
15488 |
卖出 |
| 09:42:27 |
19.23 |
18 |
15506 |
卖出 |
| 09:42:30 |
19.23 |
6 |
15512 |
卖出 |
| 09:42:33 |
19.23 |
6 |
15518 |
卖出 |
| 09:42:36 |
19.24 |
49 |
15567 |
买入 |
| 09:42:39 |
19.31 |
766 |
16333 |
买入 |
| 09:42:42 |
19.28 |
79 |
16412 |
卖出 |
| 09:42:45 |
19.26 |
56 |
16468 |
卖出 |
| 09:42:48 |
19.27 |
43 |
16511 |
买入 |
| 09:42:51 |
19.29 |
44 |
16555 |
买入 |
| 09:42:54 |
19.29 |
28 |
16583 |
卖出 |
| 09:42:57 |
19.32 |
32 |
16615 |
买入 |
| 09:43:00 |
19.33 |
146 |
16761 |
买入 |
| 09:43:03 |
19.26 |
16 |
16777 |
卖出 |
| 09:43:06 |
19.32 |
8 |
16785 |
买入 |
| 09:43:09 |
19.32 |
11 |
16796 |
买入 |
| 09:43:15 |
19.33 |
47 |
16843 |
买入 |
| 09:43:18 |
19.27 |
31 |
16874 |
卖出 |
| 09:43:21 |
19.32 |
1 |
16875 |
买入 |
| 09:43:24 |
19.35 |
321 |
17196 |
买入 |