标准股份[600302]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
4.34 |
4 |
4 |
集合竞价 |
| 09:15:13 |
4.42 |
70 |
70 |
集合竞价 |
| 09:17:21 |
4.42 |
70 |
70 |
集合竞价 |
| 09:17:58 |
4.39 |
70 |
70 |
集合竞价 |
| 09:19:25 |
4.39 |
70 |
70 |
集合竞价 |
| 09:19:49 |
4.34 |
4 |
4 |
集合竞价 |
| 09:20:34 |
4.34 |
4 |
4 |
集合竞价 |
| 09:22:43 |
4.27 |
17 |
17 |
集合竞价 |
| 09:24:16 |
4.28 |
17 |
17 |
集合竞价 |
| 09:24:52 |
4.28 |
26 |
26 |
集合竞价 |
| 09:25:04 |
4.28 |
26 |
52 |
卖出 |
| 09:30:07 |
4.28 |
52 |
104 |
卖出 |
| 09:30:10 |
4.28 |
9 |
113 |
买入 |
| 09:30:13 |
4.29 |
225 |
338 |
买入 |
| 09:30:16 |
4.28 |
21 |
359 |
卖出 |
| 09:30:19 |
4.28 |
16 |
375 |
卖出 |
| 09:30:22 |
4.29 |
5 |
380 |
买入 |
| 09:30:25 |
4.29 |
1 |
381 |
买入 |
| 09:30:28 |
4.29 |
9 |
390 |
买入 |
| 09:30:31 |
4.29 |
200 |
590 |
买入 |
| 09:30:34 |
4.3 |
5 |
595 |
买入 |
| 09:30:37 |
4.3 |
4 |
599 |
买入 |
| 09:30:40 |
4.3 |
15 |
614 |
买入 |
| 09:30:43 |
4.3 |
4 |
618 |
买入 |
| 09:30:46 |
4.29 |
62 |
680 |
卖出 |
| 09:30:49 |
4.29 |
14 |
694 |
卖出 |
| 09:30:52 |
4.29 |
51 |
745 |
卖出 |
| 09:30:55 |
4.29 |
23 |
768 |
买入 |
| 09:31:01 |
4.29 |
17 |
785 |
买入 |
| 09:31:04 |
4.29 |
1 |
786 |
买入 |
| 09:31:10 |
4.29 |
38 |
824 |
买入 |
| 09:31:13 |
4.28 |
10 |
834 |
卖出 |
| 09:31:16 |
4.28 |
30 |
864 |
卖出 |
| 09:31:19 |
4.28 |
110 |
974 |
卖出 |
| 09:31:22 |
4.28 |
1 |
975 |
买入 |
| 09:31:25 |
4.27 |
9 |
984 |
卖出 |
| 09:31:28 |
4.26 |
398 |
1382 |
卖出 |
| 09:31:31 |
4.26 |
93 |
1475 |
买入 |
| 09:31:34 |
4.25 |
17 |
1492 |
卖出 |
| 09:31:37 |
4.26 |
79 |
1571 |
买入 |
| 09:31:40 |
4.26 |
271 |
1842 |
买入 |
| 09:31:43 |
4.26 |
115 |
1957 |
买入 |
| 09:31:46 |
4.26 |
15 |
1972 |
买入 |
| 09:31:49 |
4.26 |
174 |
2146 |
买入 |
| 09:31:52 |
4.25 |
232 |
2378 |
卖出 |
| 09:31:55 |
4.27 |
1 |
2379 |
买入 |
| 09:32:01 |
4.26 |
5 |
2384 |
卖出 |
| 09:32:04 |
4.26 |
4 |
2388 |
卖出 |
| 09:32:07 |
4.27 |
1 |
2389 |
买入 |
| 09:32:16 |
4.25 |
150 |
2539 |
卖出 |
| 09:32:19 |
4.26 |
6 |
2545 |
买入 |
| 09:32:28 |
4.26 |
6 |
2551 |
买入 |
| 09:32:37 |
4.26 |
15 |
2566 |
卖出 |
| 09:32:40 |
4.26 |
2 |
2568 |
卖出 |
| 09:32:43 |
4.26 |
141 |
2709 |
买入 |
| 09:32:49 |
4.27 |
92 |
2801 |
买入 |
| 09:32:52 |
4.26 |
1 |
2802 |
卖出 |
| 09:32:55 |
4.26 |
9 |
2811 |
买入 |
| 09:32:58 |
4.27 |
49 |
2860 |
买入 |
| 09:33:04 |
4.26 |
17 |
2877 |
卖出 |
| 09:33:07 |
4.27 |
2 |
2879 |
买入 |
| 09:33:10 |
4.26 |
30 |
2909 |
卖出 |
| 09:33:16 |
4.26 |
28 |
2937 |
卖出 |
| 09:33:19 |
4.26 |
10 |
2947 |
卖出 |
| 09:33:22 |
4.27 |
10 |
2957 |
买入 |
| 09:33:25 |
4.27 |
3 |
2960 |
卖出 |
| 09:33:28 |
4.26 |
2 |
2962 |
卖出 |
| 09:33:31 |
4.27 |
4 |
2966 |
买入 |
| 09:33:34 |
4.27 |
2 |
2968 |
买入 |
| 09:33:43 |
4.27 |
5 |
2973 |
买入 |
| 09:33:52 |
4.27 |
20 |
2993 |
买入 |
| 09:33:55 |
4.27 |
7 |
3000 |
买入 |
| 09:33:58 |
4.27 |
5 |
3005 |
卖出 |
| 09:34:01 |
4.27 |
5 |
3010 |
买入 |
| 09:34:04 |
4.27 |
5 |
3015 |
卖出 |
| 09:34:07 |
4.27 |
6 |
3021 |
买入 |
| 09:34:10 |
4.27 |
2 |
3023 |
卖出 |
| 09:34:16 |
4.26 |
10 |
3033 |
卖出 |
| 09:34:19 |
4.27 |
3 |
3036 |
买入 |
| 09:34:22 |
4.27 |
1 |
3037 |
买入 |
| 09:34:25 |
4.28 |
39 |
3076 |
买入 |
| 09:34:31 |
4.28 |
1 |
3077 |
买入 |
| 09:34:37 |
4.28 |
4 |
3081 |
买入 |
| 09:34:40 |
4.28 |
2 |
3083 |
买入 |
| 09:34:46 |
4.28 |
11 |
3094 |
买入 |
| 09:34:49 |
4.28 |
14 |
3108 |
买入 |
| 09:34:52 |
4.28 |
2 |
3110 |
卖出 |
| 09:34:55 |
4.27 |
15 |
3125 |
卖出 |
| 09:34:58 |
4.27 |
137 |
3262 |
买入 |
| 09:35:01 |
4.27 |
8 |
3270 |
卖出 |
| 09:35:04 |
4.3 |
2 |
3272 |
买入 |
| 09:35:07 |
4.28 |
19 |
3291 |
卖出 |
| 09:35:13 |
4.27 |
6 |
3297 |
卖出 |
| 09:35:16 |
4.28 |
32 |
3329 |
买入 |
| 09:35:19 |
4.27 |
22 |
3351 |
卖出 |
| 09:35:22 |
4.27 |
2 |
3353 |
买入 |
| 09:35:28 |
4.27 |
8 |
3361 |
卖出 |
| 09:35:31 |
4.27 |
24 |
3385 |
卖出 |
| 09:35:46 |
4.27 |
29 |
3414 |
买入 |
| 09:35:49 |
4.26 |
9 |
3423 |
卖出 |
| 09:35:55 |
4.27 |
2 |
3425 |
买入 |
| 09:36:01 |
4.27 |
47 |
3472 |
买入 |
| 09:36:04 |
4.27 |
3 |
3475 |
卖出 |
| 09:36:07 |
4.27 |
19 |
3494 |
买入 |
| 09:36:10 |
4.27 |
28 |
3522 |
卖出 |
| 09:36:28 |
4.26 |
37 |
3559 |
卖出 |
| 09:36:34 |
4.27 |
5 |
3564 |
买入 |
| 09:36:37 |
4.27 |
3 |
3567 |
买入 |
| 09:36:40 |
4.27 |
7 |
3574 |
买入 |
| 09:36:43 |
4.27 |
5 |
3579 |
买入 |
| 09:36:52 |
4.27 |
13 |
3592 |
买入 |
| 09:37:04 |
4.27 |
29 |
3621 |
买入 |
| 09:37:10 |
4.28 |
4 |
3625 |
买入 |
| 09:37:25 |
4.28 |
4 |
3629 |
买入 |
| 09:37:37 |
4.28 |
6 |
3635 |
买入 |
| 09:37:40 |
4.28 |
2 |
3637 |
买入 |
| 09:37:43 |
4.28 |
10 |
3647 |
买入 |
| 09:37:49 |
4.28 |
64 |
3711 |
买入 |
| 09:37:55 |
4.28 |
70 |
3781 |
买入 |
| 09:37:58 |
4.28 |
57 |
3838 |
买入 |
| 09:38:01 |
4.29 |
1 |
3839 |
卖出 |
| 09:38:07 |
4.29 |
1 |
3840 |
卖出 |
| 09:38:28 |
4.28 |
54 |
3894 |
卖出 |
| 09:38:31 |
4.29 |
6 |
3900 |
买入 |
| 09:38:34 |
4.27 |
13 |
3913 |
卖出 |
| 09:38:37 |
4.28 |
10 |
3923 |
买入 |
| 09:38:40 |
4.28 |
1 |
3924 |
买入 |
| 09:38:43 |
4.27 |
31 |
3955 |
卖出 |
| 09:38:49 |
4.28 |
37 |
3992 |
买入 |
| 09:38:52 |
4.27 |
5 |
3997 |
卖出 |
| 09:39:10 |
4.27 |
10 |
4007 |
卖出 |
| 09:39:16 |
4.28 |
28 |
4035 |
买入 |
| 09:39:19 |
4.27 |
4 |
4039 |
卖出 |
| 09:39:22 |
4.28 |
24 |
4063 |
买入 |
| 09:39:25 |
4.28 |
57 |
4120 |
买入 |
| 09:39:31 |
4.29 |
2 |
4122 |
买入 |
| 09:39:34 |
4.29 |
2 |
4124 |
买入 |
| 09:39:37 |
4.29 |
7 |
4131 |
买入 |
| 09:39:49 |
4.29 |
6 |
4137 |
买入 |
| 09:39:58 |
4.28 |
1 |
4138 |
卖出 |
| 09:40:01 |
4.28 |
26 |
4164 |
卖出 |
| 09:40:04 |
4.28 |
1 |
4165 |
卖出 |
| 09:40:07 |
4.28 |
24 |
4189 |
买入 |
| 09:40:10 |
4.28 |
6 |
4195 |
买入 |
| 09:40:13 |
4.28 |
10 |
4205 |
卖出 |
| 09:40:16 |
4.28 |
22 |
4227 |
卖出 |
| 09:40:19 |
4.28 |
43 |
4270 |
卖出 |
| 09:40:22 |
4.28 |
1 |
4271 |
卖出 |
| 09:40:37 |
4.29 |
12 |
4283 |
买入 |
| 09:40:58 |
4.29 |
29 |
4312 |
买入 |
| 09:41:01 |
4.29 |
3 |
4315 |
买入 |
| 09:41:10 |
4.29 |
1 |
4316 |
买入 |
| 09:41:16 |
4.28 |
203 |
4519 |
卖出 |
| 09:41:19 |
4.28 |
24 |
4543 |
卖出 |
| 09:41:22 |
4.28 |
31 |
4574 |
买入 |
| 09:41:31 |
4.28 |
31 |
4605 |
卖出 |
| 09:41:34 |
4.28 |
48 |
4653 |
买入 |
| 09:41:55 |
4.29 |
35 |
4688 |
买入 |
| 09:42:07 |
4.29 |
1 |
4689 |
买入 |
| 09:42:10 |
4.29 |
7 |
4696 |
卖出 |
| 09:42:16 |
4.28 |
21 |
4717 |
卖出 |
| 09:42:19 |
4.29 |
1 |
4718 |
买入 |
| 09:42:28 |
4.29 |
6 |
4724 |
卖出 |
| 09:42:49 |
4.3 |
43 |
4767 |
买入 |
| 09:42:52 |
4.3 |
19 |
4786 |
买入 |
| 09:42:55 |
4.3 |
7 |
4793 |
买入 |
| 09:43:01 |
4.3 |
1 |
4794 |
卖出 |
| 09:43:04 |
4.31 |
50 |
4844 |
买入 |
| 09:43:10 |
4.3 |
40 |
4884 |
卖出 |
| 09:43:13 |
4.32 |
4 |
4888 |
买入 |
| 09:43:16 |
4.31 |
2 |
4890 |
买入 |
| 09:43:19 |
4.32 |
10 |
4900 |
买入 |
| 09:43:22 |
4.31 |
4 |
4904 |
买入 |
| 09:43:25 |
4.31 |
2 |
4906 |
卖出 |
| 09:43:37 |
4.32 |
3 |
4909 |
买入 |
| 09:44:01 |
4.31 |
60 |
4969 |
卖出 |
| 09:44:10 |
4.31 |
18 |
4987 |
买入 |
| 09:44:13 |
4.31 |
62 |
5049 |
买入 |
| 09:44:16 |
4.32 |
20 |
5069 |
买入 |
| 09:44:22 |
4.32 |
36 |
5105 |
买入 |
| 09:44:25 |
4.32 |
19 |
5124 |
买入 |
| 09:44:31 |
4.31 |
25 |
5149 |
卖出 |
| 09:44:40 |
4.32 |
8 |
5157 |
买入 |
| 09:44:43 |
4.32 |
4 |
5161 |
买入 |
| 09:44:49 |
4.32 |
1 |
5162 |
买入 |
| 09:45:04 |
4.32 |
2 |
5164 |
卖出 |
| 09:45:07 |
4.32 |
2 |
5166 |
卖出 |
| 09:45:10 |
4.32 |
1 |
5167 |
卖出 |
| 09:45:13 |
4.32 |
25 |
5192 |
卖出 |
| 09:45:16 |
4.32 |
28 |
5220 |
卖出 |
| 09:45:28 |
4.32 |
34 |
5254 |
卖出 |
| 09:45:34 |
4.32 |
50 |
5304 |
卖出 |
| 09:45:55 |
4.32 |
1 |
5305 |
卖出 |
| 09:46:01 |
4.32 |
80 |
5385 |
卖出 |
| 09:46:04 |
4.32 |
2 |
5387 |
卖出 |
| 09:46:07 |
4.33 |
11 |
5398 |
买入 |
| 09:46:10 |
4.33 |
26 |
5424 |
买入 |
| 09:46:13 |
4.33 |
1 |
5425 |
买入 |
| 09:46:16 |
4.34 |
4 |
5429 |
买入 |
| 09:46:19 |
4.34 |
25 |
5454 |
买入 |
| 09:46:31 |
4.34 |
1 |
5455 |
买入 |
| 09:46:37 |
4.34 |
50 |
5505 |
买入 |
| 09:46:40 |
4.34 |
8 |
5513 |
买入 |
| 09:46:43 |
4.34 |
1 |
5514 |
买入 |
| 09:47:07 |
4.33 |
1 |
5515 |
卖出 |
| 09:47:13 |
4.34 |
10 |
5525 |
买入 |
| 09:47:16 |
4.34 |
5 |
5530 |
买入 |
| 09:47:28 |
4.34 |
5 |
5535 |
卖出 |
| 09:47:31 |
4.34 |
1 |
5536 |
卖出 |
| 09:47:43 |
4.34 |
2 |
5538 |
买入 |
| 09:47:49 |
4.34 |
17 |
5555 |
买入 |
| 09:48:01 |
4.35 |
52 |
5607 |
买入 |
| 09:48:04 |
4.35 |
8 |
5615 |
买入 |
| 09:48:07 |
4.35 |
3 |
5618 |
买入 |
| 09:48:10 |
4.35 |
4 |
5622 |
买入 |
| 09:48:28 |
4.35 |
42 |
5664 |
买入 |
| 09:48:31 |
4.34 |
30 |
5694 |
卖出 |
| 09:48:34 |
4.35 |
42 |
5736 |
买入 |
| 09:48:37 |
4.35 |
21 |
5757 |
买入 |
| 09:48:40 |
4.35 |
26 |
5783 |
买入 |
| 09:48:43 |
4.35 |
1 |
5784 |
买入 |
| 09:49:01 |
4.34 |
1 |
5785 |
卖出 |
| 09:49:10 |
4.34 |
95 |
5880 |
卖出 |
| 09:49:13 |
4.34 |
136 |
6016 |
买入 |
| 09:49:16 |
4.35 |
7 |
6023 |
买入 |
| 09:49:22 |
4.35 |
2 |
6025 |
买入 |
| 09:49:25 |
4.34 |
1 |
6026 |
卖出 |
| 09:49:28 |
4.35 |
2 |
6028 |
买入 |
| 09:49:37 |
4.35 |
48 |
6076 |
买入 |
| 09:49:52 |
4.37 |
884 |
6960 |
买入 |
| 09:49:55 |
4.37 |
8 |
6968 |
买入 |
| 09:50:01 |
4.37 |
7 |
6975 |
卖出 |
| 09:50:19 |
4.36 |
1 |
6976 |
卖出 |
| 09:50:22 |
4.37 |
5 |
6981 |
买入 |
| 09:50:31 |
4.37 |
1 |
6982 |
买入 |
| 09:50:37 |
4.36 |
1 |
6983 |
卖出 |
| 09:50:46 |
4.39 |
196 |
7179 |
买入 |
| 09:50:49 |
4.36 |
82 |
7261 |
卖出 |
| 09:51:01 |
4.37 |
2 |
7263 |
卖出 |
| 09:51:10 |
4.37 |
275 |
7538 |
卖出 |
| 09:51:13 |
4.37 |
27 |
7565 |
买入 |
| 09:51:31 |
4.38 |
33 |
7598 |
买入 |
| 09:51:34 |
4.39 |
33 |
7631 |
买入 |
| 09:51:37 |
4.39 |
26 |
7657 |
买入 |
| 09:51:40 |
4.39 |
13 |
7670 |
买入 |
| 09:51:43 |
4.39 |
1 |
7671 |
买入 |
| 09:51:46 |
4.39 |
185 |
7856 |
买入 |
| 09:51:55 |
4.4 |
33 |
7889 |
买入 |
| 09:51:58 |
4.4 |
2 |
7891 |
买入 |
| 09:52:01 |
4.4 |
5 |
7896 |
卖出 |
| 09:52:04 |
4.41 |
1 |
7897 |
买入 |
| 09:52:07 |
4.41 |
10 |
7907 |
买入 |
| 09:52:10 |
4.4 |
482 |
8389 |
卖出 |
| 09:52:13 |
4.39 |
6 |
8395 |
卖出 |
| 09:52:19 |
4.39 |
1 |
8396 |
买入 |
| 09:52:22 |
4.39 |
86 |
8482 |
买入 |
| 09:52:31 |
4.38 |
2112 |
10594 |
卖出 |
| 09:52:34 |
4.38 |
53 |
10647 |
卖出 |
| 09:52:37 |
4.38 |
47 |
10694 |
卖出 |
| 09:52:40 |
4.38 |
141 |
10835 |
卖出 |
| 09:52:43 |
4.38 |
154 |
10989 |
卖出 |
| 09:53:04 |
4.37 |
1 |
10990 |
卖出 |
| 09:53:25 |
4.37 |
28 |
11018 |
卖出 |
| 09:53:28 |
4.38 |
10 |
11028 |
买入 |
| 09:53:31 |
4.38 |
5 |
11033 |
买入 |
| 09:53:34 |
4.38 |
2 |
11035 |
买入 |
| 09:53:37 |
4.38 |
1 |
11036 |
买入 |
| 09:53:40 |
4.38 |
1 |
11037 |
买入 |
| 09:54:19 |
4.37 |
1 |
11038 |
卖出 |
| 09:54:22 |
4.38 |
21 |
11059 |
买入 |
| 09:54:25 |
4.37 |
101 |
11160 |
卖出 |
| 09:54:28 |
4.38 |
6 |
11166 |
买入 |
| 09:54:31 |
4.38 |
4 |
11170 |
买入 |
| 09:54:34 |
4.38 |
12 |
11182 |
买入 |
| 09:54:37 |
4.38 |
4 |
11186 |
买入 |
| 09:54:43 |
4.37 |
162 |
11348 |
卖出 |
| 09:54:49 |
4.38 |
3 |
11351 |
买入 |
| 09:54:52 |
4.38 |
110 |
11461 |
买入 |
| 09:55:31 |
4.39 |
108 |
11569 |
买入 |
| 09:55:34 |
4.39 |
6 |
11575 |
买入 |
| 09:55:43 |
4.38 |
10 |
11585 |
卖出 |
| 09:55:52 |
4.38 |
1 |
11586 |
卖出 |
| 09:56:01 |
4.39 |
2 |
11588 |
买入 |
| 09:56:10 |
4.38 |
1 |
11589 |
卖出 |
| 09:56:34 |
4.39 |
2 |
11591 |
买入 |
| 09:56:37 |
4.39 |
2 |
11593 |
买入 |
| 09:56:40 |
4.39 |
1 |
11594 |
买入 |
| 09:56:43 |
4.39 |
6 |
11600 |
买入 |
| 09:56:46 |
4.39 |
51 |
11651 |
买入 |
| 09:56:49 |
4.38 |
5 |
11656 |
卖出 |
| 09:56:55 |
4.39 |
1 |
11657 |
买入 |
| 09:57:10 |
4.39 |
6 |
11663 |
买入 |
| 09:57:19 |
4.37 |
474 |
12137 |
卖出 |
| 09:57:22 |
4.37 |
23 |
12160 |
买入 |
| 09:57:34 |
4.38 |
17 |
12177 |
卖出 |
| 09:57:37 |
4.37 |
78 |
12255 |
卖出 |
| 09:57:40 |
4.38 |
2 |
12257 |
买入 |
| 09:57:49 |
4.37 |
1 |
12258 |
卖出 |
| 09:58:28 |
4.38 |
30 |
12288 |
买入 |
| 09:58:31 |
4.38 |
86 |
12374 |
买入 |