苏州固锝[002079]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.64 |
32 |
32 |
集合竞价 |
| 09:15:36 |
8.54 |
75 |
75 |
集合竞价 |
| 09:15:45 |
8.55 |
64 |
64 |
集合竞价 |
| 09:15:54 |
8.54 |
67 |
67 |
集合竞价 |
| 09:16:03 |
8.54 |
67 |
67 |
集合竞价 |
| 09:16:39 |
8.54 |
67 |
67 |
集合竞价 |
| 09:16:48 |
8.54 |
67 |
67 |
集合竞价 |
| 09:17:06 |
8.51 |
117 |
117 |
集合竞价 |
| 09:17:24 |
8.51 |
164 |
164 |
集合竞价 |
| 09:17:33 |
8.51 |
164 |
164 |
集合竞价 |
| 09:17:51 |
8.51 |
164 |
164 |
集合竞价 |
| 09:18:00 |
8.51 |
164 |
164 |
集合竞价 |
| 09:18:27 |
8.51 |
166 |
166 |
集合竞价 |
| 09:18:36 |
8.51 |
166 |
166 |
集合竞价 |
| 09:18:45 |
8.51 |
166 |
166 |
集合竞价 |
| 09:18:54 |
8.51 |
166 |
166 |
集合竞价 |
| 09:19:03 |
8.51 |
166 |
166 |
集合竞价 |
| 09:19:21 |
8.51 |
166 |
166 |
集合竞价 |
| 09:19:39 |
8.51 |
166 |
166 |
集合竞价 |
| 09:19:48 |
8.51 |
226 |
226 |
集合竞价 |
| 09:20:00 |
8.51 |
226 |
226 |
集合竞价 |
| 09:20:09 |
8.51 |
227 |
227 |
集合竞价 |
| 09:20:36 |
8.51 |
237 |
237 |
集合竞价 |
| 09:20:45 |
8.51 |
237 |
237 |
集合竞价 |
| 09:20:54 |
8.51 |
237 |
237 |
集合竞价 |
| 09:21:03 |
8.51 |
237 |
237 |
集合竞价 |
| 09:21:12 |
8.51 |
237 |
237 |
集合竞价 |
| 09:21:30 |
8.51 |
237 |
237 |
集合竞价 |
| 09:21:48 |
8.51 |
304 |
304 |
集合竞价 |
| 09:21:57 |
8.51 |
314 |
314 |
集合竞价 |
| 09:22:06 |
8.51 |
354 |
354 |
集合竞价 |
| 09:22:15 |
8.51 |
354 |
354 |
集合竞价 |
| 09:22:33 |
8.51 |
354 |
354 |
集合竞价 |
| 09:22:42 |
8.51 |
354 |
354 |
集合竞价 |
| 09:22:51 |
8.51 |
376 |
376 |
集合竞价 |
| 09:23:00 |
8.51 |
376 |
376 |
集合竞价 |
| 09:23:18 |
8.51 |
379 |
379 |
集合竞价 |
| 09:23:27 |
8.51 |
399 |
399 |
集合竞价 |
| 09:23:36 |
8.51 |
399 |
399 |
集合竞价 |
| 09:23:45 |
8.52 |
429 |
429 |
集合竞价 |
| 09:23:54 |
8.52 |
441 |
441 |
集合竞价 |
| 09:24:03 |
8.52 |
457 |
457 |
集合竞价 |
| 09:24:12 |
8.52 |
457 |
457 |
集合竞价 |
| 09:24:21 |
8.53 |
492 |
492 |
集合竞价 |
| 09:24:30 |
8.53 |
492 |
492 |
集合竞价 |
| 09:24:39 |
8.53 |
492 |
492 |
集合竞价 |
| 09:24:48 |
8.53 |
497 |
497 |
集合竞价 |
| 09:24:57 |
8.54 |
557 |
557 |
集合竞价 |
| 09:25:00 |
8.6 |
628 |
1185 |
买入 |
| 09:30:00 |
8.63 |
110 |
1295 |
买入 |
| 09:30:03 |
8.64 |
999 |
2294 |
买入 |
| 09:30:06 |
8.63 |
197 |
2491 |
卖出 |
| 09:30:09 |
8.63 |
137 |
2628 |
卖出 |
| 09:30:12 |
8.63 |
79 |
2707 |
卖出 |
| 09:30:15 |
8.63 |
58 |
2765 |
卖出 |
| 09:30:18 |
8.63 |
4 |
2769 |
卖出 |
| 09:30:21 |
8.64 |
90 |
2859 |
买入 |
| 09:30:24 |
8.64 |
43 |
2902 |
买入 |
| 09:30:27 |
8.64 |
1 |
2903 |
买入 |
| 09:30:30 |
8.63 |
28 |
2931 |
卖出 |
| 09:30:33 |
8.65 |
174 |
3105 |
买入 |
| 09:30:36 |
8.64 |
14 |
3119 |
卖出 |
| 09:30:39 |
8.66 |
19 |
3138 |
买入 |
| 09:30:42 |
8.65 |
43 |
3181 |
卖出 |
| 09:30:48 |
8.66 |
30 |
3211 |
买入 |
| 09:30:51 |
8.66 |
10 |
3221 |
买入 |
| 09:30:54 |
8.66 |
49 |
3270 |
买入 |
| 09:30:57 |
8.65 |
199 |
3469 |
卖出 |
| 09:31:03 |
8.66 |
10 |
3479 |
卖出 |
| 09:31:06 |
8.66 |
106 |
3585 |
卖出 |
| 09:31:09 |
8.66 |
218 |
3803 |
卖出 |
| 09:31:12 |
8.65 |
68 |
3871 |
卖出 |
| 09:31:15 |
8.64 |
90 |
3961 |
卖出 |
| 09:31:18 |
8.65 |
16 |
3977 |
买入 |
| 09:31:21 |
8.64 |
140 |
4117 |
卖出 |
| 09:31:24 |
8.64 |
140 |
4257 |
卖出 |
| 09:31:27 |
8.64 |
17 |
4274 |
卖出 |
| 09:31:30 |
8.65 |
4 |
4278 |
买入 |
| 09:31:33 |
8.65 |
89 |
4367 |
买入 |
| 09:31:36 |
8.65 |
47 |
4414 |
买入 |
| 09:31:39 |
8.65 |
28 |
4442 |
卖出 |
| 09:31:42 |
8.66 |
102 |
4544 |
买入 |
| 09:31:45 |
8.66 |
49 |
4593 |
买入 |
| 09:31:48 |
8.66 |
14 |
4607 |
卖出 |
| 09:31:51 |
8.66 |
779 |
5386 |
卖出 |
| 09:31:54 |
8.66 |
2 |
5388 |
卖出 |
| 09:31:57 |
8.66 |
25 |
5413 |
卖出 |
| 09:32:00 |
8.67 |
204 |
5617 |
卖出 |
| 09:32:03 |
8.67 |
10 |
5627 |
卖出 |
| 09:32:06 |
8.68 |
47 |
5674 |
买入 |
| 09:32:09 |
8.68 |
392 |
6066 |
买入 |
| 09:32:12 |
8.69 |
2 |
6068 |
买入 |
| 09:32:15 |
8.69 |
20 |
6088 |
买入 |
| 09:32:18 |
8.69 |
4 |
6092 |
买入 |
| 09:32:21 |
8.69 |
51 |
6143 |
买入 |
| 09:32:24 |
8.69 |
149 |
6292 |
买入 |
| 09:32:27 |
8.69 |
64 |
6356 |
买入 |
| 09:32:30 |
8.69 |
82 |
6438 |
买入 |
| 09:32:33 |
8.69 |
5 |
6443 |
买入 |
| 09:32:36 |
8.69 |
10 |
6453 |
买入 |
| 09:32:39 |
8.69 |
87 |
6540 |
买入 |
| 09:32:42 |
8.68 |
69 |
6609 |
卖出 |
| 09:32:45 |
8.68 |
10 |
6619 |
卖出 |
| 09:32:48 |
8.68 |
418 |
7037 |
卖出 |
| 09:32:51 |
8.68 |
3 |
7040 |
买入 |
| 09:32:54 |
8.68 |
414 |
7454 |
买入 |
| 09:32:57 |
8.67 |
81 |
7535 |
卖出 |
| 09:33:00 |
8.66 |
1 |
7536 |
卖出 |
| 09:33:03 |
8.66 |
40 |
7576 |
卖出 |
| 09:33:06 |
8.65 |
59 |
7635 |
卖出 |
| 09:33:09 |
8.67 |
162 |
7797 |
买入 |
| 09:33:12 |
8.66 |
15 |
7812 |
卖出 |
| 09:33:15 |
8.65 |
2 |
7814 |
卖出 |
| 09:33:21 |
8.66 |
115 |
7929 |
买入 |
| 09:33:24 |
8.66 |
179 |
8108 |
买入 |
| 09:33:27 |
8.66 |
106 |
8214 |
买入 |
| 09:33:30 |
8.66 |
781 |
8995 |
买入 |
| 09:33:33 |
8.66 |
895 |
9890 |
卖出 |
| 09:33:39 |
8.69 |
211 |
10101 |
买入 |
| 09:33:45 |
8.69 |
13 |
10114 |
买入 |
| 09:33:48 |
8.68 |
3 |
10117 |
卖出 |
| 09:33:51 |
8.69 |
419 |
10536 |
买入 |
| 09:33:54 |
8.68 |
3 |
10539 |
卖出 |
| 09:33:57 |
8.68 |
131 |
10670 |
卖出 |
| 09:34:00 |
8.68 |
11 |
10681 |
买入 |
| 09:34:03 |
8.69 |
54 |
10735 |
买入 |
| 09:34:09 |
8.67 |
31 |
10766 |
卖出 |
| 09:34:12 |
8.67 |
84 |
10850 |
卖出 |
| 09:34:15 |
8.68 |
51 |
10901 |
买入 |
| 09:34:18 |
8.68 |
4 |
10905 |
买入 |
| 09:34:21 |
8.68 |
23 |
10928 |
买入 |
| 09:34:24 |
8.67 |
12 |
10940 |
卖出 |
| 09:34:27 |
8.67 |
35 |
10975 |
卖出 |
| 09:34:33 |
8.68 |
12 |
10987 |
买入 |
| 09:34:36 |
8.67 |
15 |
11002 |
卖出 |
| 09:34:39 |
8.68 |
196 |
11198 |
买入 |
| 09:34:42 |
8.67 |
15 |
11213 |
卖出 |
| 09:34:45 |
8.67 |
34 |
11247 |
买入 |
| 09:34:48 |
8.67 |
71 |
11318 |
买入 |
| 09:34:51 |
8.67 |
58 |
11376 |
卖出 |
| 09:34:54 |
8.67 |
39 |
11415 |
买入 |
| 09:34:57 |
8.66 |
43 |
11458 |
卖出 |
| 09:35:00 |
8.67 |
83 |
11541 |
买入 |
| 09:35:03 |
8.67 |
19 |
11560 |
买入 |
| 09:35:06 |
8.67 |
4 |
11564 |
买入 |
| 09:35:09 |
8.67 |
4 |
11568 |
买入 |
| 09:35:12 |
8.67 |
5 |
11573 |
买入 |
| 09:35:15 |
8.67 |
13 |
11586 |
卖出 |
| 09:35:18 |
8.67 |
7 |
11593 |
买入 |
| 09:35:21 |
8.67 |
9 |
11602 |
买入 |
| 09:35:27 |
8.67 |
172 |
11774 |
买入 |
| 09:35:30 |
8.66 |
91 |
11865 |
卖出 |
| 09:35:33 |
8.66 |
63 |
11928 |
卖出 |
| 09:35:39 |
8.66 |
41 |
11969 |
买入 |
| 09:35:42 |
8.67 |
26 |
11995 |
买入 |
| 09:35:45 |
8.65 |
17 |
12012 |
卖出 |
| 09:35:54 |
8.66 |
30 |
12042 |
卖出 |
| 09:36:00 |
8.66 |
10 |
12052 |
卖出 |
| 09:36:03 |
8.66 |
55 |
12107 |
卖出 |
| 09:36:06 |
8.66 |
18 |
12125 |
卖出 |
| 09:36:09 |
8.66 |
20 |
12145 |
卖出 |
| 09:36:15 |
8.66 |
14 |
12159 |
卖出 |
| 09:36:18 |
8.66 |
106 |
12265 |
买入 |
| 09:36:21 |
8.66 |
1 |
12266 |
卖出 |
| 09:36:24 |
8.67 |
4 |
12270 |
买入 |
| 09:36:27 |
8.66 |
75 |
12345 |
卖出 |
| 09:36:30 |
8.67 |
14 |
12359 |
买入 |
| 09:36:33 |
8.67 |
9 |
12368 |
买入 |
| 09:36:36 |
8.66 |
6 |
12374 |
卖出 |
| 09:36:39 |
8.67 |
23 |
12397 |
买入 |
| 09:36:42 |
8.67 |
10 |
12407 |
买入 |
| 09:36:45 |
8.66 |
166 |
12573 |
卖出 |
| 09:36:48 |
8.66 |
56 |
12629 |
买入 |
| 09:36:51 |
8.66 |
52 |
12681 |
买入 |
| 09:36:54 |
8.66 |
6 |
12687 |
买入 |
| 09:37:03 |
8.66 |
292 |
12979 |
买入 |
| 09:37:06 |
8.67 |
14 |
12993 |
买入 |
| 09:37:09 |
8.66 |
112 |
13105 |
卖出 |
| 09:37:12 |
8.66 |
106 |
13211 |
卖出 |
| 09:37:15 |
8.67 |
21 |
13232 |
买入 |
| 09:37:18 |
8.66 |
37 |
13269 |
卖出 |
| 09:37:21 |
8.67 |
45 |
13314 |
买入 |
| 09:37:24 |
8.67 |
40 |
13354 |
买入 |
| 09:37:27 |
8.66 |
57 |
13411 |
卖出 |
| 09:37:30 |
8.66 |
69 |
13480 |
买入 |
| 09:37:33 |
8.66 |
45 |
13525 |
买入 |
| 09:37:36 |
8.67 |
128 |
13653 |
买入 |
| 09:37:39 |
8.68 |
161 |
13814 |
买入 |
| 09:37:42 |
8.68 |
3 |
13817 |
买入 |
| 09:37:45 |
8.68 |
5 |
13822 |
买入 |
| 09:37:48 |
8.68 |
15 |
13837 |
买入 |
| 09:37:51 |
8.69 |
79 |
13916 |
买入 |
| 09:37:57 |
8.69 |
337 |
14253 |
买入 |
| 09:38:00 |
8.7 |
72 |
14325 |
买入 |
| 09:38:03 |
8.69 |
17 |
14342 |
卖出 |
| 09:38:06 |
8.7 |
137 |
14479 |
买入 |
| 09:38:09 |
8.7 |
51 |
14530 |
卖出 |
| 09:38:12 |
8.7 |
60 |
14590 |
买入 |
| 09:38:15 |
8.69 |
88 |
14678 |
卖出 |
| 09:38:18 |
8.69 |
5 |
14683 |
买入 |
| 09:38:21 |
8.68 |
189 |
14872 |
卖出 |
| 09:38:24 |
8.68 |
54 |
14926 |
卖出 |
| 09:38:27 |
8.68 |
77 |
15003 |
卖出 |
| 09:38:30 |
8.69 |
32 |
15035 |
买入 |
| 09:38:39 |
8.69 |
5 |
15040 |
买入 |
| 09:38:42 |
8.68 |
50 |
15090 |
卖出 |
| 09:38:45 |
8.69 |
47 |
15137 |
买入 |
| 09:38:48 |
8.68 |
56 |
15193 |
卖出 |
| 09:38:54 |
8.68 |
12 |
15205 |
卖出 |
| 09:38:57 |
8.69 |
7 |
15212 |
买入 |
| 09:39:00 |
8.69 |
15 |
15227 |
买入 |
| 09:39:06 |
8.68 |
13 |
15240 |
卖出 |
| 09:39:09 |
8.68 |
6 |
15246 |
卖出 |
| 09:39:15 |
8.68 |
233 |
15479 |
卖出 |
| 09:39:18 |
8.68 |
6 |
15485 |
买入 |
| 09:39:21 |
8.67 |
30 |
15515 |
卖出 |
| 09:39:24 |
8.67 |
44 |
15559 |
卖出 |
| 09:39:27 |
8.67 |
9 |
15568 |
卖出 |
| 09:39:33 |
8.67 |
29 |
15597 |
卖出 |
| 09:39:36 |
8.67 |
39 |
15636 |
卖出 |
| 09:39:39 |
8.67 |
32 |
15668 |
卖出 |
| 09:39:42 |
8.66 |
2 |
15670 |
卖出 |
| 09:39:48 |
8.66 |
50 |
15720 |
卖出 |
| 09:39:51 |
8.67 |
32 |
15752 |
买入 |
| 09:39:57 |
8.66 |
2 |
15754 |
卖出 |
| 09:40:00 |
8.67 |
22 |
15776 |
买入 |
| 09:40:03 |
8.67 |
10 |
15786 |
买入 |
| 09:40:06 |
8.66 |
7 |
15793 |
卖出 |
| 09:40:09 |
8.67 |
6 |
15799 |
买入 |
| 09:40:12 |
8.67 |
10 |
15809 |
买入 |
| 09:40:15 |
8.67 |
4 |
15813 |
买入 |
| 09:40:21 |
8.67 |
9 |
15822 |
买入 |
| 09:40:24 |
8.66 |
130 |
15952 |
卖出 |
| 09:40:27 |
8.66 |
12 |
15964 |
卖出 |
| 09:40:30 |
8.67 |
35 |
15999 |
买入 |
| 09:40:33 |
8.66 |
48 |
16047 |
卖出 |
| 09:40:36 |
8.66 |
77 |
16124 |
卖出 |
| 09:40:42 |
8.66 |
30 |
16154 |
买入 |
| 09:40:45 |
8.66 |
1 |
16155 |
买入 |
| 09:40:51 |
8.66 |
15 |
16170 |
买入 |
| 09:40:57 |
8.66 |
6 |
16176 |
买入 |
| 09:41:00 |
8.66 |
60 |
16236 |
买入 |
| 09:41:09 |
8.65 |
65 |
16301 |
卖出 |
| 09:41:12 |
8.65 |
208 |
16509 |
卖出 |
| 09:41:15 |
8.64 |
128 |
16637 |
卖出 |
| 09:41:18 |
8.64 |
41 |
16678 |
卖出 |
| 09:41:21 |
8.64 |
10 |
16688 |
卖出 |
| 09:41:24 |
8.64 |
44 |
16732 |
卖出 |
| 09:41:27 |
8.65 |
15 |
16747 |
买入 |
| 09:41:30 |
8.65 |
48 |
16795 |
买入 |
| 09:41:33 |
8.65 |
37 |
16832 |
买入 |
| 09:41:36 |
8.65 |
1 |
16833 |
买入 |
| 09:41:39 |
8.64 |
25 |
16858 |
卖出 |
| 09:41:42 |
8.64 |
150 |
17008 |
卖出 |
| 09:41:45 |
8.65 |
13 |
17021 |
买入 |
| 09:41:48 |
8.65 |
4 |
17025 |
买入 |
| 09:41:51 |
8.64 |
15 |
17040 |
卖出 |
| 09:41:54 |
8.64 |
10 |
17050 |
卖出 |
| 09:41:57 |
8.64 |
20 |
17070 |
卖出 |
| 09:42:00 |
8.64 |
6 |
17076 |
卖出 |
| 09:42:03 |
8.64 |
4 |
17080 |
卖出 |
| 09:42:06 |
8.65 |
100 |
17180 |
买入 |
| 09:42:09 |
8.64 |
11 |
17191 |
卖出 |
| 09:42:12 |
8.64 |
22 |
17213 |
卖出 |
| 09:42:15 |
8.64 |
2 |
17215 |
卖出 |
| 09:42:18 |
8.64 |
59 |
17274 |
买入 |
| 09:42:21 |
8.63 |
39 |
17313 |
卖出 |
| 09:42:24 |
8.64 |
41 |
17354 |
买入 |
| 09:42:30 |
8.64 |
73 |
17427 |
卖出 |
| 09:42:33 |
8.64 |
43 |
17470 |
卖出 |
| 09:42:36 |
8.64 |
87 |
17557 |
卖出 |
| 09:42:39 |
8.65 |
30 |
17587 |
买入 |
| 09:42:45 |
8.64 |
20 |
17607 |
卖出 |
| 09:42:51 |
8.64 |
1 |
17608 |
卖出 |
| 09:42:54 |
8.65 |
1 |
17609 |
买入 |
| 09:43:00 |
8.64 |
63 |
17672 |
卖出 |
| 09:43:03 |
8.65 |
13 |
17685 |
买入 |
| 09:43:06 |
8.65 |
7 |
17692 |
买入 |
| 09:43:09 |
8.65 |
15 |
17707 |
买入 |
| 09:43:18 |
8.64 |
12 |
17719 |
卖出 |
| 09:43:21 |
8.64 |
5 |
17724 |
卖出 |
| 09:43:27 |
8.64 |
1 |
17725 |
卖出 |
| 09:43:30 |
8.64 |
42 |
17767 |
卖出 |
| 09:43:36 |
8.64 |
14 |
17781 |
卖出 |
| 09:43:48 |
8.64 |
12 |
17793 |
卖出 |
| 09:43:51 |
8.64 |
12 |
17805 |
卖出 |
| 09:43:54 |
8.65 |
9 |
17814 |
买入 |
| 09:43:57 |
8.64 |
8 |
17822 |
卖出 |
| 09:44:00 |
8.64 |
7 |
17829 |
卖出 |
| 09:44:03 |
8.65 |
39 |
17868 |
买入 |
| 09:44:06 |
8.65 |
104 |
17972 |
买入 |
| 09:44:09 |
8.66 |
3 |
17975 |
买入 |
| 09:44:12 |
8.64 |
160 |
18135 |
卖出 |
| 09:44:15 |
8.64 |
20 |
18155 |
卖出 |
| 09:44:18 |
8.64 |
9 |
18164 |
卖出 |
| 09:44:21 |
8.64 |
2 |
18166 |
卖出 |
| 09:44:24 |
8.64 |
10 |
18176 |
卖出 |
| 09:44:30 |
8.64 |
10 |
18186 |
卖出 |
| 09:44:36 |
8.66 |
125 |
18311 |
买入 |
| 09:44:39 |
8.65 |
5 |
18316 |
卖出 |