雄韬股份[002733]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.71 |
12 |
12 |
集合竞价 |
| 09:15:09 |
10.8 |
26 |
26 |
集合竞价 |
| 09:16:39 |
10.8 |
26 |
26 |
集合竞价 |
| 09:17:42 |
10.8 |
26 |
26 |
集合竞价 |
| 09:18:18 |
10.8 |
26 |
26 |
集合竞价 |
| 09:18:27 |
10.89 |
22 |
22 |
集合竞价 |
| 09:18:36 |
10.89 |
22 |
22 |
集合竞价 |
| 09:18:45 |
11 |
39 |
39 |
集合竞价 |
| 09:19:30 |
11 |
42 |
42 |
集合竞价 |
| 09:20:09 |
11 |
42 |
42 |
集合竞价 |
| 09:20:45 |
10.98 |
56 |
56 |
集合竞价 |
| 09:21:03 |
10.99 |
58 |
58 |
集合竞价 |
| 09:21:12 |
10.9 |
61 |
61 |
集合竞价 |
| 09:21:30 |
10.9 |
61 |
61 |
集合竞价 |
| 09:21:39 |
10.9 |
65 |
65 |
集合竞价 |
| 09:23:09 |
10.9 |
65 |
65 |
集合竞价 |
| 09:23:36 |
10.9 |
69 |
69 |
集合竞价 |
| 09:24:03 |
10.9 |
74 |
74 |
集合竞价 |
| 09:24:21 |
10.9 |
74 |
74 |
集合竞价 |
| 09:24:30 |
10.9 |
104 |
104 |
集合竞价 |
| 09:24:48 |
10.9 |
104 |
104 |
集合竞价 |
| 09:24:57 |
10.9 |
124 |
124 |
集合竞价 |
| 09:25:00 |
10.9 |
211 |
335 |
买入 |
| 09:30:00 |
10.89 |
165 |
500 |
卖出 |
| 09:30:03 |
10.89 |
299 |
799 |
买入 |
| 09:30:06 |
10.84 |
71 |
870 |
卖出 |
| 09:30:09 |
10.84 |
105 |
975 |
卖出 |
| 09:30:12 |
10.84 |
18 |
993 |
卖出 |
| 09:30:15 |
10.84 |
65 |
1058 |
卖出 |
| 09:30:18 |
10.84 |
41 |
1099 |
卖出 |
| 09:30:21 |
10.84 |
33 |
1132 |
卖出 |
| 09:30:24 |
10.82 |
46 |
1178 |
卖出 |
| 09:30:27 |
10.82 |
23 |
1201 |
卖出 |
| 09:30:30 |
10.82 |
5 |
1206 |
卖出 |
| 09:30:33 |
10.82 |
31 |
1237 |
卖出 |
| 09:30:36 |
10.82 |
99 |
1336 |
卖出 |
| 09:30:39 |
10.84 |
123 |
1459 |
买入 |
| 09:30:42 |
10.84 |
160 |
1619 |
买入 |
| 09:30:45 |
10.83 |
39 |
1658 |
卖出 |
| 09:30:48 |
10.84 |
12 |
1670 |
买入 |
| 09:30:51 |
10.85 |
104 |
1774 |
买入 |
| 09:30:54 |
10.84 |
41 |
1815 |
卖出 |
| 09:30:57 |
10.84 |
50 |
1865 |
卖出 |
| 09:31:00 |
10.84 |
60 |
1925 |
卖出 |
| 09:31:03 |
10.87 |
50 |
1975 |
买入 |
| 09:31:09 |
10.86 |
50 |
2025 |
卖出 |
| 09:31:12 |
10.86 |
5 |
2030 |
卖出 |
| 09:31:15 |
10.89 |
11 |
2041 |
买入 |
| 09:31:18 |
10.88 |
16 |
2057 |
卖出 |
| 09:31:21 |
10.86 |
4 |
2061 |
卖出 |
| 09:31:24 |
10.88 |
22 |
2083 |
买入 |
| 09:31:27 |
10.89 |
132 |
2215 |
买入 |
| 09:31:30 |
10.87 |
119 |
2334 |
卖出 |
| 09:31:33 |
10.89 |
453 |
2787 |
买入 |
| 09:31:39 |
10.89 |
30 |
2817 |
卖出 |
| 09:31:45 |
10.89 |
59 |
2876 |
卖出 |
| 09:31:48 |
10.88 |
19 |
2895 |
卖出 |
| 09:31:54 |
10.9 |
11 |
2906 |
买入 |
| 09:31:57 |
10.93 |
62 |
2968 |
买入 |
| 09:32:03 |
10.94 |
31 |
2999 |
买入 |
| 09:32:06 |
10.93 |
14 |
3013 |
卖出 |
| 09:32:09 |
10.96 |
31 |
3044 |
买入 |
| 09:32:12 |
10.98 |
55 |
3099 |
买入 |
| 09:32:15 |
10.97 |
5 |
3104 |
买入 |
| 09:32:18 |
10.98 |
33 |
3137 |
买入 |
| 09:32:21 |
10.97 |
189 |
3326 |
卖出 |
| 09:32:24 |
10.97 |
115 |
3441 |
卖出 |
| 09:32:27 |
10.97 |
30 |
3471 |
买入 |
| 09:32:30 |
10.97 |
29 |
3500 |
买入 |
| 09:32:33 |
11 |
36 |
3536 |
买入 |
| 09:32:36 |
10.98 |
11 |
3547 |
卖出 |
| 09:32:45 |
10.98 |
1 |
3548 |
卖出 |
| 09:32:48 |
10.99 |
66 |
3614 |
买入 |
| 09:32:51 |
10.99 |
20 |
3634 |
卖出 |
| 09:32:57 |
10.99 |
12 |
3646 |
卖出 |
| 09:33:00 |
10.99 |
68 |
3714 |
卖出 |
| 09:33:03 |
10.98 |
141 |
3855 |
卖出 |
| 09:33:06 |
10.96 |
189 |
4044 |
卖出 |
| 09:33:09 |
10.93 |
50 |
4094 |
卖出 |
| 09:33:12 |
10.92 |
112 |
4206 |
卖出 |
| 09:33:15 |
10.92 |
24 |
4230 |
卖出 |
| 09:33:18 |
10.96 |
24 |
4254 |
买入 |
| 09:33:21 |
10.93 |
1 |
4255 |
卖出 |
| 09:33:24 |
10.96 |
3 |
4258 |
买入 |
| 09:33:27 |
10.97 |
22 |
4280 |
买入 |
| 09:33:30 |
10.94 |
5 |
4285 |
卖出 |
| 09:33:36 |
10.98 |
159 |
4444 |
买入 |
| 09:33:39 |
10.97 |
2 |
4446 |
卖出 |
| 09:33:45 |
10.99 |
44 |
4490 |
买入 |
| 09:33:48 |
10.99 |
17 |
4507 |
卖出 |
| 09:33:51 |
10.99 |
86 |
4593 |
买入 |
| 09:33:54 |
10.97 |
34 |
4627 |
卖出 |
| 09:33:57 |
10.97 |
7 |
4634 |
卖出 |
| 09:34:00 |
10.99 |
258 |
4892 |
买入 |
| 09:34:03 |
11 |
1 |
4893 |
买入 |
| 09:34:06 |
10.98 |
4 |
4897 |
卖出 |
| 09:34:09 |
11 |
49 |
4946 |
买入 |
| 09:34:12 |
11 |
10 |
4956 |
买入 |
| 09:34:15 |
10.98 |
8 |
4964 |
卖出 |
| 09:34:18 |
11 |
2 |
4966 |
买入 |
| 09:34:21 |
11 |
4 |
4970 |
卖出 |
| 09:34:27 |
11.02 |
39 |
5009 |
买入 |
| 09:34:30 |
11.02 |
11 |
5020 |
卖出 |
| 09:34:33 |
11.01 |
4 |
5024 |
买入 |
| 09:34:36 |
11 |
1 |
5025 |
卖出 |
| 09:34:39 |
11 |
39 |
5064 |
卖出 |
| 09:34:42 |
11.01 |
12 |
5076 |
买入 |
| 09:34:45 |
11.01 |
7 |
5083 |
买入 |
| 09:34:48 |
11.02 |
41 |
5124 |
买入 |
| 09:34:51 |
11.01 |
57 |
5181 |
卖出 |
| 09:34:54 |
11 |
1 |
5182 |
卖出 |
| 09:34:57 |
11.01 |
126 |
5308 |
买入 |
| 09:35:00 |
11.02 |
6 |
5314 |
买入 |
| 09:35:06 |
11.01 |
173 |
5487 |
卖出 |
| 09:35:09 |
11.02 |
89 |
5576 |
买入 |
| 09:35:12 |
11.01 |
23 |
5599 |
卖出 |
| 09:35:15 |
11.01 |
6 |
5605 |
卖出 |
| 09:35:18 |
11.02 |
10 |
5615 |
买入 |
| 09:35:21 |
11.01 |
252 |
5867 |
卖出 |
| 09:35:24 |
11.01 |
111 |
5978 |
卖出 |
| 09:35:27 |
11 |
101 |
6079 |
卖出 |
| 09:35:30 |
10.99 |
21 |
6100 |
卖出 |
| 09:35:33 |
10.99 |
12 |
6112 |
卖出 |
| 09:35:36 |
10.98 |
201 |
6313 |
卖出 |
| 09:35:39 |
11.02 |
5 |
6318 |
买入 |
| 09:35:42 |
11 |
429 |
6747 |
卖出 |
| 09:35:45 |
10.99 |
90 |
6837 |
卖出 |
| 09:35:48 |
11 |
4 |
6841 |
买入 |
| 09:35:51 |
11 |
102 |
6943 |
买入 |
| 09:35:57 |
10.99 |
24 |
6967 |
卖出 |
| 09:36:00 |
10.99 |
210 |
7177 |
买入 |
| 09:36:03 |
11.02 |
425 |
7602 |
买入 |
| 09:36:06 |
11.03 |
109 |
7711 |
买入 |
| 09:36:09 |
11.04 |
15 |
7726 |
买入 |
| 09:36:12 |
11.03 |
91 |
7817 |
卖出 |
| 09:36:15 |
11.03 |
134 |
7951 |
买入 |
| 09:36:18 |
11.03 |
81 |
8032 |
买入 |
| 09:36:21 |
11.03 |
27 |
8059 |
买入 |
| 09:36:30 |
11.04 |
4 |
8063 |
买入 |
| 09:36:39 |
11.05 |
18 |
8081 |
买入 |
| 09:36:42 |
11.05 |
20 |
8101 |
买入 |
| 09:36:45 |
11.05 |
71 |
8172 |
买入 |
| 09:36:48 |
11.05 |
5 |
8177 |
买入 |
| 09:36:54 |
11.05 |
20 |
8197 |
卖出 |
| 09:36:57 |
11.05 |
238 |
8435 |
卖出 |
| 09:37:00 |
11.05 |
22 |
8457 |
买入 |
| 09:37:03 |
11.06 |
12 |
8469 |
买入 |
| 09:37:09 |
11.06 |
1 |
8470 |
买入 |
| 09:37:12 |
11.07 |
36 |
8506 |
买入 |
| 09:37:15 |
11.06 |
42 |
8548 |
卖出 |
| 09:37:18 |
11.07 |
9 |
8557 |
买入 |
| 09:37:21 |
11.07 |
48 |
8605 |
卖出 |
| 09:37:27 |
11.07 |
23 |
8628 |
卖出 |
| 09:37:30 |
11.09 |
27 |
8655 |
买入 |
| 09:37:33 |
11.12 |
2 |
8657 |
买入 |
| 09:37:36 |
11.09 |
2 |
8659 |
卖出 |
| 09:37:39 |
11.1 |
7 |
8666 |
买入 |
| 09:37:42 |
11.09 |
5 |
8671 |
卖出 |
| 09:37:45 |
11.12 |
19 |
8690 |
买入 |
| 09:37:48 |
11.13 |
57 |
8747 |
买入 |
| 09:37:51 |
11.12 |
121 |
8868 |
卖出 |
| 09:37:54 |
11.1 |
60 |
8928 |
卖出 |
| 09:37:57 |
11.12 |
30 |
8958 |
买入 |
| 09:38:00 |
11.13 |
11 |
8969 |
买入 |
| 09:38:03 |
11.12 |
15 |
8984 |
卖出 |
| 09:38:06 |
11.1 |
27 |
9011 |
卖出 |
| 09:38:09 |
11.1 |
82 |
9093 |
卖出 |
| 09:38:12 |
11.09 |
68 |
9161 |
卖出 |
| 09:38:15 |
11.08 |
18 |
9179 |
卖出 |
| 09:38:18 |
11.09 |
551 |
9730 |
买入 |
| 09:38:21 |
11.09 |
18 |
9748 |
买入 |
| 09:38:24 |
11.06 |
33 |
9781 |
卖出 |
| 09:38:27 |
11.06 |
1 |
9782 |
卖出 |
| 09:38:33 |
11.07 |
28 |
9810 |
买入 |
| 09:38:36 |
11.07 |
96 |
9906 |
买入 |
| 09:38:39 |
11.06 |
11 |
9917 |
卖出 |
| 09:38:42 |
11.07 |
29 |
9946 |
买入 |
| 09:38:45 |
11.07 |
94 |
10040 |
买入 |
| 09:38:48 |
11.07 |
8 |
10048 |
买入 |
| 09:38:51 |
11.06 |
31 |
10079 |
卖出 |
| 09:38:54 |
11.06 |
5 |
10084 |
买入 |
| 09:38:57 |
11.07 |
1 |
10085 |
买入 |
| 09:39:00 |
11.07 |
2 |
10087 |
买入 |
| 09:39:03 |
11.06 |
37 |
10124 |
卖出 |
| 09:39:06 |
11.07 |
16 |
10140 |
买入 |
| 09:39:09 |
11.06 |
7 |
10147 |
卖出 |
| 09:39:12 |
11.06 |
57 |
10204 |
卖出 |
| 09:39:15 |
11.05 |
24 |
10228 |
卖出 |
| 09:39:18 |
11.05 |
58 |
10286 |
卖出 |
| 09:39:21 |
11.06 |
5 |
10291 |
买入 |
| 09:39:24 |
11.05 |
8 |
10299 |
卖出 |
| 09:39:27 |
11.05 |
1 |
10300 |
卖出 |
| 09:39:30 |
11.06 |
2 |
10302 |
卖出 |
| 09:39:45 |
11.06 |
7 |
10309 |
卖出 |
| 09:39:48 |
11.05 |
102 |
10411 |
卖出 |
| 09:39:51 |
11.05 |
110 |
10521 |
买入 |
| 09:39:54 |
11.03 |
4 |
10525 |
卖出 |
| 09:40:00 |
11.05 |
59 |
10584 |
买入 |
| 09:40:03 |
11.03 |
1 |
10585 |
卖出 |
| 09:40:06 |
11.02 |
58 |
10643 |
卖出 |
| 09:40:09 |
11.02 |
31 |
10674 |
卖出 |
| 09:40:12 |
11.02 |
7 |
10681 |
买入 |
| 09:40:15 |
11 |
2 |
10683 |
卖出 |
| 09:40:18 |
11 |
28 |
10711 |
卖出 |
| 09:40:21 |
11.01 |
115 |
10826 |
买入 |
| 09:40:24 |
11.01 |
5 |
10831 |
买入 |
| 09:40:27 |
11.01 |
104 |
10935 |
买入 |
| 09:40:30 |
11.01 |
27 |
10962 |
买入 |
| 09:40:33 |
11.01 |
1 |
10963 |
买入 |
| 09:40:42 |
10.99 |
1 |
10964 |
卖出 |
| 09:40:45 |
10.98 |
18 |
10982 |
卖出 |
| 09:40:48 |
10.98 |
3 |
10985 |
买入 |
| 09:40:51 |
10.98 |
4 |
10989 |
买入 |
| 09:41:00 |
10.99 |
4 |
10993 |
买入 |
| 09:41:03 |
10.98 |
7 |
11000 |
卖出 |
| 09:41:06 |
10.98 |
37 |
11037 |
卖出 |
| 09:41:09 |
10.98 |
8 |
11045 |
卖出 |
| 09:41:12 |
10.97 |
17 |
11062 |
卖出 |
| 09:41:15 |
10.97 |
22 |
11084 |
买入 |
| 09:41:18 |
10.97 |
10 |
11094 |
买入 |
| 09:41:21 |
10.93 |
7 |
11101 |
卖出 |
| 09:41:24 |
10.98 |
1 |
11102 |
买入 |
| 09:41:27 |
10.98 |
70 |
11172 |
买入 |
| 09:41:30 |
10.98 |
27 |
11199 |
买入 |
| 09:41:33 |
10.98 |
22 |
11221 |
买入 |
| 09:41:36 |
10.98 |
19 |
11240 |
买入 |
| 09:41:39 |
10.98 |
54 |
11294 |
买入 |
| 09:41:42 |
10.98 |
23 |
11317 |
买入 |
| 09:41:45 |
10.98 |
8 |
11325 |
买入 |
| 09:41:48 |
10.97 |
10 |
11335 |
卖出 |
| 09:41:51 |
10.97 |
10 |
11345 |
卖出 |
| 09:41:54 |
10.97 |
18 |
11363 |
卖出 |
| 09:41:57 |
10.97 |
35 |
11398 |
卖出 |
| 09:42:06 |
10.95 |
13 |
11411 |
卖出 |
| 09:42:09 |
10.95 |
2 |
11413 |
卖出 |
| 09:42:12 |
10.95 |
2 |
11415 |
卖出 |
| 09:42:15 |
10.95 |
10 |
11425 |
卖出 |
| 09:42:18 |
10.95 |
6 |
11431 |
卖出 |
| 09:42:21 |
10.95 |
14 |
11445 |
买入 |
| 09:42:33 |
10.94 |
2 |
11447 |
卖出 |
| 09:42:36 |
10.93 |
16 |
11463 |
卖出 |
| 09:42:42 |
10.93 |
10 |
11473 |
卖出 |
| 09:42:45 |
10.93 |
2 |
11475 |
卖出 |
| 09:42:48 |
10.95 |
130 |
11605 |
买入 |
| 09:42:51 |
10.95 |
40 |
11645 |
买入 |
| 09:43:00 |
10.95 |
2 |
11647 |
卖出 |
| 09:43:03 |
10.95 |
76 |
11723 |
卖出 |
| 09:43:09 |
10.95 |
5 |
11728 |
卖出 |
| 09:43:15 |
10.97 |
19 |
11747 |
买入 |
| 09:43:18 |
10.97 |
37 |
11784 |
买入 |
| 09:43:21 |
10.97 |
17 |
11801 |
买入 |
| 09:43:27 |
10.96 |
2 |
11803 |
卖出 |
| 09:43:30 |
10.97 |
22 |
11825 |
买入 |
| 09:43:33 |
10.97 |
7 |
11832 |
买入 |
| 09:43:36 |
10.97 |
10 |
11842 |
买入 |
| 09:43:42 |
10.97 |
2 |
11844 |
卖出 |
| 09:43:48 |
10.97 |
10 |
11854 |
卖出 |
| 09:43:51 |
10.98 |
20 |
11874 |
买入 |
| 09:43:54 |
10.98 |
3 |
11877 |
卖出 |
| 09:44:06 |
11 |
26 |
11903 |
买入 |
| 09:44:09 |
11 |
3 |
11906 |
买入 |
| 09:44:18 |
11.01 |
11 |
11917 |
卖出 |
| 09:44:21 |
11.02 |
23 |
11940 |
买入 |
| 09:44:30 |
11.02 |
3 |
11943 |
买入 |
| 09:44:33 |
11.02 |
12 |
11955 |
买入 |
| 09:44:39 |
11 |
182 |
12137 |
卖出 |
| 09:44:42 |
11.02 |
563 |
12700 |
买入 |
| 09:44:45 |
11.02 |
7 |
12707 |
卖出 |
| 09:44:48 |
11.02 |
18 |
12725 |
卖出 |
| 09:44:54 |
11.03 |
1 |
12726 |
买入 |
| 09:44:57 |
11.03 |
13 |
12739 |
买入 |
| 09:45:00 |
11.03 |
2 |
12741 |
买入 |
| 09:45:03 |
11.03 |
103 |
12844 |
买入 |
| 09:45:06 |
11 |
1 |
12845 |
卖出 |
| 09:45:09 |
11 |
46 |
12891 |
卖出 |
| 09:45:12 |
11.01 |
131 |
13022 |
买入 |
| 09:45:15 |
11 |
48 |
13070 |
卖出 |
| 09:45:18 |
11 |
13 |
13083 |
买入 |
| 09:45:21 |
11 |
4 |
13087 |
买入 |
| 09:45:24 |
11.01 |
6 |
13093 |
买入 |
| 09:45:27 |
11.01 |
8 |
13101 |
卖出 |
| 09:45:30 |
11.01 |
10 |
13111 |
卖出 |
| 09:45:33 |
11.02 |
104 |
13215 |
买入 |
| 09:45:36 |
11.02 |
4 |
13219 |
买入 |
| 09:45:39 |
11.02 |
5 |
13224 |
买入 |
| 09:45:42 |
10.99 |
227 |
13451 |
卖出 |
| 09:45:45 |
11.01 |
65 |
13516 |
卖出 |
| 09:45:48 |
11.01 |
13 |
13529 |
买入 |
| 09:45:51 |
11.02 |
5 |
13534 |
买入 |
| 09:45:54 |
11.02 |
13 |
13547 |
买入 |
| 09:45:57 |
11.02 |
20 |
13567 |
买入 |
| 09:46:00 |
11.02 |
3 |
13570 |
卖出 |
| 09:46:03 |
11.01 |
2 |
13572 |
卖出 |
| 09:46:06 |
11.01 |
1 |
13573 |
买入 |
| 09:46:09 |
11.02 |
2 |
13575 |
买入 |
| 09:46:12 |
11.03 |
32 |
13607 |
买入 |
| 09:46:15 |
11.04 |
32 |
13639 |
买入 |
| 09:46:21 |
11.05 |
66 |
13705 |
买入 |
| 09:46:27 |
11.07 |
21 |
13726 |
买入 |
| 09:46:30 |
11.07 |
5 |
13731 |
买入 |