雄塑科技[300599]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
8.38 |
8 |
8 |
买入 |
| 09:30:09 |
8.25 |
104 |
112 |
卖出 |
| 09:30:12 |
8.25 |
5 |
117 |
卖出 |
| 09:30:18 |
8.28 |
1 |
118 |
买入 |
| 09:30:21 |
8.34 |
3 |
121 |
买入 |
| 09:30:36 |
8.28 |
24 |
145 |
卖出 |
| 09:30:39 |
8.32 |
62 |
207 |
买入 |
| 09:30:42 |
8.3 |
16 |
223 |
卖出 |
| 09:30:45 |
8.3 |
16 |
239 |
卖出 |
| 09:30:48 |
8.3 |
1 |
240 |
买入 |
| 09:30:54 |
8.3 |
65 |
305 |
买入 |
| 09:31:00 |
8.29 |
36 |
341 |
卖出 |
| 09:31:06 |
8.3 |
5 |
346 |
买入 |
| 09:31:09 |
8.29 |
19 |
365 |
卖出 |
| 09:31:12 |
8.28 |
1 |
366 |
卖出 |
| 09:31:15 |
8.3 |
17 |
383 |
买入 |
| 09:31:18 |
8.26 |
219 |
602 |
卖出 |
| 09:31:21 |
8.26 |
6 |
608 |
买入 |
| 09:31:24 |
8.25 |
35 |
643 |
卖出 |
| 09:31:27 |
8.26 |
19 |
662 |
买入 |
| 09:31:33 |
8.26 |
61 |
723 |
买入 |
| 09:31:36 |
8.25 |
89 |
812 |
卖出 |
| 09:31:42 |
8.26 |
11 |
823 |
买入 |
| 09:31:45 |
8.23 |
157 |
980 |
卖出 |
| 09:31:48 |
8.22 |
408 |
1388 |
卖出 |
| 09:31:51 |
8.26 |
113 |
1501 |
买入 |
| 09:31:54 |
8.2 |
557 |
2058 |
卖出 |
| 09:32:09 |
8.28 |
4 |
2062 |
买入 |
| 09:32:12 |
8.29 |
8 |
2070 |
买入 |
| 09:32:15 |
8.28 |
170 |
2240 |
卖出 |
| 09:32:18 |
8.28 |
35 |
2275 |
买入 |
| 09:32:21 |
8.28 |
79 |
2354 |
买入 |
| 09:32:24 |
8.28 |
46 |
2400 |
买入 |
| 09:32:27 |
8.28 |
291 |
2691 |
买入 |
| 09:32:33 |
8.28 |
20 |
2711 |
卖出 |
| 09:32:36 |
8.34 |
4 |
2715 |
买入 |
| 09:32:48 |
8.3 |
7 |
2722 |
卖出 |
| 09:32:51 |
8.29 |
5 |
2727 |
卖出 |
| 09:32:54 |
8.3 |
5 |
2732 |
买入 |
| 09:32:57 |
8.3 |
5 |
2737 |
买入 |
| 09:33:03 |
8.3 |
35 |
2772 |
卖出 |
| 09:33:06 |
8.31 |
4 |
2776 |
买入 |
| 09:33:09 |
8.3 |
27 |
2803 |
卖出 |
| 09:33:12 |
8.28 |
69 |
2872 |
卖出 |
| 09:33:15 |
8.28 |
145 |
3017 |
卖出 |
| 09:33:24 |
8.27 |
14 |
3031 |
卖出 |
| 09:33:27 |
8.28 |
1 |
3032 |
买入 |
| 09:33:30 |
8.28 |
10 |
3042 |
买入 |
| 09:33:33 |
8.28 |
9 |
3051 |
买入 |
| 09:33:36 |
8.3 |
24 |
3075 |
买入 |
| 09:33:42 |
8.28 |
10 |
3085 |
卖出 |
| 09:33:45 |
8.3 |
45 |
3130 |
买入 |
| 09:33:48 |
8.3 |
5 |
3135 |
买入 |
| 09:33:51 |
8.29 |
22 |
3157 |
卖出 |
| 09:33:57 |
8.29 |
2 |
3159 |
买入 |
| 09:34:00 |
8.29 |
4 |
3163 |
买入 |
| 09:34:03 |
8.28 |
32 |
3195 |
卖出 |
| 09:34:06 |
8.28 |
59 |
3254 |
买入 |
| 09:34:09 |
8.28 |
1 |
3255 |
买入 |
| 09:34:12 |
8.28 |
42 |
3297 |
买入 |
| 09:34:15 |
8.28 |
123 |
3420 |
买入 |
| 09:34:18 |
8.28 |
72 |
3492 |
买入 |
| 09:34:21 |
8.28 |
1 |
3493 |
买入 |
| 09:34:27 |
8.29 |
5 |
3498 |
买入 |
| 09:34:30 |
8.29 |
4 |
3502 |
买入 |
| 09:34:33 |
8.27 |
10 |
3512 |
卖出 |
| 09:34:36 |
8.29 |
58 |
3570 |
买入 |
| 09:34:42 |
8.29 |
24 |
3594 |
买入 |
| 09:34:48 |
8.29 |
71 |
3665 |
买入 |
| 09:34:57 |
8.29 |
59 |
3724 |
买入 |
| 09:35:09 |
8.29 |
5 |
3729 |
买入 |
| 09:35:12 |
8.29 |
513 |
4242 |
买入 |
| 09:35:15 |
8.33 |
62 |
4304 |
买入 |
| 09:35:18 |
8.29 |
7 |
4311 |
卖出 |
| 09:35:21 |
8.35 |
3 |
4314 |
买入 |
| 09:35:24 |
8.29 |
10 |
4324 |
卖出 |
| 09:35:33 |
8.29 |
65 |
4389 |
卖出 |
| 09:35:39 |
8.29 |
100 |
4489 |
买入 |
| 09:35:42 |
8.29 |
100 |
4589 |
买入 |
| 09:36:00 |
8.29 |
134 |
4723 |
买入 |
| 09:36:03 |
8.29 |
1 |
4724 |
卖出 |
| 09:36:18 |
8.29 |
5 |
4729 |
卖出 |
| 09:36:36 |
8.29 |
1 |
4730 |
买入 |
| 09:36:42 |
8.28 |
10 |
4740 |
卖出 |
| 09:36:45 |
8.29 |
30 |
4770 |
买入 |
| 09:36:48 |
8.29 |
36 |
4806 |
买入 |
| 09:36:51 |
8.29 |
21 |
4827 |
买入 |
| 09:37:06 |
8.29 |
70 |
4897 |
买入 |
| 09:37:12 |
8.29 |
343 |
5240 |
买入 |
| 09:37:18 |
8.29 |
15 |
5255 |
卖出 |
| 09:37:21 |
8.34 |
3 |
5258 |
买入 |
| 09:37:24 |
8.36 |
26 |
5284 |
买入 |
| 09:37:33 |
8.36 |
10 |
5294 |
买入 |
| 09:37:42 |
8.36 |
4 |
5298 |
买入 |
| 09:37:45 |
8.36 |
70 |
5368 |
买入 |
| 09:38:00 |
8.36 |
51 |
5419 |
买入 |
| 09:38:06 |
8.37 |
7 |
5426 |
买入 |
| 09:38:12 |
8.36 |
199 |
5625 |
卖出 |
| 09:38:18 |
8.34 |
1 |
5626 |
卖出 |
| 09:38:24 |
8.36 |
101 |
5727 |
买入 |
| 09:38:27 |
8.35 |
35 |
5762 |
卖出 |
| 09:38:36 |
8.37 |
20 |
5782 |
买入 |
| 09:38:51 |
8.37 |
10 |
5792 |
买入 |
| 09:38:57 |
8.35 |
3 |
5795 |
卖出 |
| 09:39:18 |
8.34 |
69 |
5864 |
卖出 |
| 09:39:27 |
8.32 |
60 |
5924 |
卖出 |
| 09:39:30 |
8.31 |
1 |
5925 |
卖出 |
| 09:39:36 |
8.32 |
1 |
5926 |
买入 |
| 09:39:39 |
8.3 |
84 |
6010 |
卖出 |
| 09:39:42 |
8.29 |
1 |
6011 |
卖出 |
| 09:39:48 |
8.29 |
10 |
6021 |
卖出 |
| 09:40:03 |
8.29 |
30 |
6051 |
卖出 |
| 09:40:18 |
8.29 |
1 |
6052 |
卖出 |
| 09:40:21 |
8.29 |
2 |
6054 |
卖出 |
| 09:40:24 |
8.29 |
2 |
6056 |
卖出 |
| 09:40:30 |
8.3 |
153 |
6209 |
买入 |
| 09:40:36 |
8.3 |
2 |
6211 |
买入 |
| 09:40:42 |
8.3 |
26 |
6237 |
买入 |
| 09:40:45 |
8.29 |
10 |
6247 |
卖出 |
| 09:40:51 |
8.3 |
128 |
6375 |
买入 |
| 09:40:54 |
8.3 |
7 |
6382 |
卖出 |
| 09:41:06 |
8.3 |
40 |
6422 |
卖出 |
| 09:41:09 |
8.31 |
7 |
6429 |
买入 |
| 09:41:12 |
8.31 |
1 |
6430 |
卖出 |
| 09:41:15 |
8.31 |
7 |
6437 |
卖出 |
| 09:41:21 |
8.31 |
2 |
6439 |
卖出 |
| 09:41:24 |
8.31 |
3 |
6442 |
卖出 |
| 09:41:42 |
8.32 |
139 |
6581 |
买入 |
| 09:41:48 |
8.34 |
582 |
7163 |
买入 |
| 09:42:18 |
8.34 |
64 |
7227 |
卖出 |
| 09:42:30 |
8.34 |
2 |
7229 |
卖出 |
| 09:42:33 |
8.34 |
10 |
7239 |
卖出 |
| 09:42:45 |
8.36 |
5 |
7244 |
买入 |
| 09:43:00 |
8.35 |
1 |
7245 |
卖出 |
| 09:43:03 |
8.35 |
2 |
7247 |
卖出 |
| 09:43:06 |
8.36 |
13 |
7260 |
买入 |
| 09:43:09 |
8.35 |
59 |
7319 |
卖出 |
| 09:43:12 |
8.35 |
23 |
7342 |
买入 |
| 09:43:15 |
8.36 |
31 |
7373 |
买入 |
| 09:43:21 |
8.34 |
34 |
7407 |
卖出 |
| 09:43:24 |
8.35 |
7 |
7414 |
买入 |
| 09:43:45 |
8.34 |
142 |
7556 |
卖出 |
| 09:43:48 |
8.31 |
1 |
7557 |
卖出 |
| 09:43:51 |
8.34 |
9 |
7566 |
买入 |
| 09:44:06 |
8.34 |
105 |
7671 |
买入 |
| 09:44:09 |
8.34 |
430 |
8101 |
买入 |
| 09:44:12 |
8.34 |
90 |
8191 |
买入 |
| 09:44:18 |
8.34 |
5 |
8196 |
买入 |
| 09:44:24 |
8.34 |
6 |
8202 |
买入 |
| 09:44:42 |
8.31 |
50 |
8252 |
卖出 |
| 09:45:06 |
8.34 |
36 |
8288 |
买入 |
| 09:45:21 |
8.34 |
8 |
8296 |
买入 |
| 09:45:27 |
8.33 |
3 |
8299 |
卖出 |
| 09:46:00 |
8.34 |
2 |
8301 |
买入 |
| 09:46:06 |
8.34 |
6 |
8307 |
买入 |
| 09:46:09 |
8.34 |
17 |
8324 |
买入 |
| 09:46:15 |
8.34 |
71 |
8395 |
买入 |
| 09:46:30 |
8.35 |
5 |
8400 |
买入 |
| 09:46:42 |
8.35 |
21 |
8421 |
买入 |
| 09:46:45 |
8.35 |
6 |
8427 |
买入 |
| 09:47:09 |
8.37 |
55 |
8482 |
买入 |
| 09:47:27 |
8.38 |
28 |
8510 |
买入 |
| 09:47:42 |
8.38 |
31 |
8541 |
卖出 |
| 09:47:45 |
8.36 |
3 |
8544 |
卖出 |
| 09:47:51 |
8.37 |
5 |
8549 |
买入 |
| 09:48:09 |
8.38 |
23 |
8572 |
买入 |
| 09:48:12 |
8.37 |
1 |
8573 |
卖出 |
| 09:48:45 |
8.37 |
5 |
8578 |
买入 |
| 09:48:54 |
8.37 |
5 |
8583 |
买入 |
| 09:49:06 |
8.37 |
51 |
8634 |
买入 |
| 09:49:15 |
8.36 |
13 |
8647 |
卖出 |
| 09:49:21 |
8.36 |
70 |
8717 |
卖出 |
| 09:49:33 |
8.36 |
94 |
8811 |
卖出 |
| 09:49:36 |
8.36 |
6 |
8817 |
卖出 |
| 09:49:48 |
8.35 |
19 |
8836 |
卖出 |
| 09:50:15 |
8.35 |
15 |
8851 |
卖出 |
| 09:50:21 |
8.35 |
52 |
8903 |
卖出 |
| 09:50:27 |
8.35 |
4 |
8907 |
买入 |
| 09:50:30 |
8.35 |
23 |
8930 |
买入 |
| 09:50:33 |
8.35 |
15 |
8945 |
买入 |
| 09:50:42 |
8.35 |
2 |
8947 |
买入 |
| 09:51:00 |
8.35 |
6 |
8953 |
买入 |
| 09:51:18 |
8.36 |
50 |
9003 |
买入 |
| 09:51:27 |
8.37 |
11 |
9014 |
买入 |
| 09:51:33 |
8.37 |
79 |
9093 |
买入 |
| 09:51:48 |
8.36 |
10 |
9103 |
卖出 |
| 09:52:09 |
8.38 |
33 |
9136 |
买入 |
| 09:52:15 |
8.38 |
15 |
9151 |
买入 |
| 09:52:18 |
8.39 |
3 |
9154 |
买入 |
| 09:52:27 |
8.39 |
17 |
9171 |
买入 |
| 09:52:48 |
8.4 |
29 |
9200 |
买入 |
| 09:52:54 |
8.4 |
1 |
9201 |
买入 |
| 09:52:57 |
8.39 |
5 |
9206 |
卖出 |
| 09:53:03 |
8.4 |
16 |
9222 |
买入 |
| 09:53:09 |
8.41 |
61 |
9283 |
买入 |
| 09:53:15 |
8.41 |
17 |
9300 |
买入 |
| 09:53:24 |
8.41 |
11 |
9311 |
买入 |
| 09:53:36 |
8.41 |
33 |
9344 |
买入 |
| 09:53:45 |
8.42 |
2 |
9346 |
买入 |
| 09:53:57 |
8.42 |
17 |
9363 |
买入 |
| 09:54:00 |
8.42 |
7 |
9370 |
卖出 |
| 09:54:09 |
8.41 |
129 |
9499 |
卖出 |
| 09:54:12 |
8.4 |
7 |
9506 |
卖出 |
| 09:54:18 |
8.4 |
5 |
9511 |
卖出 |
| 09:54:21 |
8.4 |
7 |
9518 |
卖出 |
| 09:54:24 |
8.41 |
74 |
9592 |
买入 |
| 09:54:30 |
8.41 |
11 |
9603 |
买入 |
| 09:54:42 |
8.41 |
10 |
9613 |
买入 |
| 09:54:48 |
8.4 |
30 |
9643 |
卖出 |
| 09:54:51 |
8.38 |
20 |
9663 |
卖出 |
| 09:54:57 |
8.4 |
12 |
9675 |
买入 |
| 09:55:18 |
8.41 |
60 |
9735 |
买入 |
| 09:55:45 |
8.41 |
10 |
9745 |
买入 |
| 09:55:57 |
8.41 |
441 |
10186 |
买入 |
| 09:56:03 |
8.41 |
51 |
10237 |
买入 |
| 09:56:15 |
8.41 |
26 |
10263 |
买入 |
| 09:56:18 |
8.41 |
36 |
10299 |
买入 |
| 09:56:27 |
8.41 |
2 |
10301 |
买入 |
| 09:56:30 |
8.41 |
12 |
10313 |
买入 |
| 09:56:45 |
8.41 |
4 |
10317 |
买入 |
| 09:57:12 |
8.4 |
10 |
10327 |
买入 |
| 09:57:42 |
8.4 |
13 |
10340 |
卖出 |
| 09:57:51 |
8.4 |
16 |
10356 |
买入 |
| 09:59:03 |
8.4 |
10 |
10366 |
卖出 |
| 09:59:06 |
8.4 |
10 |
10376 |
卖出 |
| 09:59:18 |
8.41 |
25 |
10401 |
买入 |
| 09:59:30 |
8.41 |
15 |
10416 |
买入 |
| 09:59:48 |
8.4 |
62 |
10478 |
卖出 |
| 10:00:12 |
8.39 |
7 |
10485 |
卖出 |
| 10:00:15 |
8.4 |
24 |
10509 |
买入 |
| 10:00:18 |
8.4 |
2 |
10511 |
卖出 |
| 10:00:33 |
8.39 |
46 |
10557 |
卖出 |
| 10:00:42 |
8.4 |
2 |
10559 |
买入 |
| 10:01:21 |
8.4 |
1 |
10560 |
买入 |
| 10:01:24 |
8.4 |
5 |
10565 |
买入 |
| 10:01:27 |
8.41 |
84 |
10649 |
买入 |
| 10:01:30 |
8.41 |
1 |
10650 |
买入 |
| 10:01:33 |
8.41 |
1 |
10651 |
买入 |
| 10:01:36 |
8.41 |
3 |
10654 |
买入 |
| 10:01:57 |
8.41 |
5 |
10659 |
买入 |
| 10:02:06 |
8.41 |
5 |
10664 |
买入 |
| 10:02:09 |
8.41 |
1 |
10665 |
买入 |
| 10:02:12 |
8.41 |
15 |
10680 |
买入 |
| 10:02:15 |
8.41 |
9 |
10689 |
买入 |
| 10:02:18 |
8.41 |
1 |
10690 |
买入 |
| 10:02:30 |
8.4 |
20 |
10710 |
卖出 |
| 10:03:09 |
8.41 |
6 |
10716 |
买入 |
| 10:03:12 |
8.41 |
2 |
10718 |
买入 |
| 10:03:15 |
8.41 |
1 |
10719 |
买入 |
| 10:03:21 |
8.41 |
11 |
10730 |
买入 |
| 10:03:27 |
8.41 |
22 |
10752 |
买入 |
| 10:03:33 |
8.41 |
3 |
10755 |
买入 |
| 10:03:39 |
8.41 |
10 |
10765 |
买入 |
| 10:03:42 |
8.41 |
1 |
10766 |
买入 |
| 10:04:18 |
8.41 |
5 |
10771 |
买入 |
| 10:04:30 |
8.41 |
107 |
10878 |
买入 |
| 10:04:54 |
8.41 |
65 |
10943 |
买入 |
| 10:05:00 |
8.41 |
2 |
10945 |
买入 |
| 10:05:09 |
8.41 |
1 |
10946 |
买入 |
| 10:05:12 |
8.41 |
2 |
10948 |
买入 |
| 10:05:18 |
8.41 |
1 |
10949 |
买入 |
| 10:05:33 |
8.41 |
33 |
10982 |
买入 |
| 10:05:36 |
8.41 |
35 |
11017 |
买入 |
| 10:05:42 |
8.42 |
2 |
11019 |
买入 |
| 10:05:45 |
8.42 |
4 |
11023 |
买入 |
| 10:07:18 |
8.45 |
100 |
11123 |
买入 |
| 10:07:45 |
8.44 |
7 |
11130 |
卖出 |
| 10:07:48 |
8.44 |
3 |
11133 |
卖出 |
| 10:07:51 |
8.44 |
9 |
11142 |
买入 |
| 10:07:54 |
8.45 |
41 |
11183 |
买入 |
| 10:08:03 |
8.45 |
12 |
11195 |
卖出 |
| 10:08:06 |
8.45 |
6 |
11201 |
卖出 |
| 10:08:09 |
8.45 |
16 |
11217 |
卖出 |
| 10:08:12 |
8.45 |
31 |
11248 |
卖出 |
| 10:08:15 |
8.45 |
6 |
11254 |
卖出 |
| 10:08:18 |
8.46 |
10 |
11264 |
买入 |
| 10:08:21 |
8.46 |
43 |
11307 |
卖出 |
| 10:08:24 |
8.45 |
3 |
11310 |
卖出 |
| 10:08:27 |
8.46 |
17 |
11327 |
买入 |
| 10:08:30 |
8.46 |
150 |
11477 |
卖出 |
| 10:08:36 |
8.46 |
72 |
11549 |
卖出 |
| 10:08:39 |
8.46 |
13 |
11562 |
卖出 |
| 10:08:42 |
8.45 |
263 |
11825 |
卖出 |
| 10:08:51 |
8.45 |
10 |
11835 |
买入 |
| 10:08:57 |
8.45 |
139 |
11974 |
买入 |
| 10:09:03 |
8.45 |
50 |
12024 |
买入 |
| 10:09:18 |
8.45 |
1 |
12025 |
买入 |
| 10:09:24 |
8.46 |
13 |
12038 |
买入 |
| 10:09:39 |
8.45 |
2 |
12040 |
买入 |
| 10:09:42 |
8.45 |
2 |
12042 |
卖出 |
| 10:10:03 |
8.46 |
2 |
12044 |
买入 |
| 10:10:06 |
8.46 |
2 |
12046 |
买入 |
| 10:10:09 |
8.46 |
2 |
12048 |
买入 |
| 10:10:12 |
8.46 |
14 |
12062 |
买入 |
| 10:10:15 |
8.46 |
104 |
12166 |
买入 |
| 10:10:18 |
8.46 |
1 |
12167 |
买入 |
| 10:10:24 |
8.46 |
1 |
12168 |
买入 |
| 10:10:33 |
8.45 |
10 |
12178 |
卖出 |
| 10:10:48 |
8.45 |
15 |
12193 |
卖出 |
| 10:10:51 |
8.45 |
4 |
12197 |
卖出 |