雄塑科技[300599]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.48 |
10 |
10 |
集合竞价 |
| 09:15:57 |
8.48 |
20 |
20 |
集合竞价 |
| 09:16:24 |
8.48 |
20 |
20 |
集合竞价 |
| 09:16:33 |
8.48 |
20 |
20 |
集合竞价 |
| 09:16:51 |
8.38 |
20 |
20 |
集合竞价 |
| 09:17:45 |
8.38 |
25 |
25 |
集合竞价 |
| 09:18:12 |
8.38 |
15 |
15 |
集合竞价 |
| 09:18:39 |
8.38 |
25 |
25 |
集合竞价 |
| 09:20:39 |
8.38 |
25 |
25 |
集合竞价 |
| 09:21:24 |
8.38 |
30 |
30 |
集合竞价 |
| 09:21:42 |
8.38 |
40 |
40 |
集合竞价 |
| 09:22:09 |
8.38 |
240 |
240 |
集合竞价 |
| 09:23:48 |
8.38 |
240 |
240 |
集合竞价 |
| 09:24:06 |
8.38 |
240 |
240 |
集合竞价 |
| 09:24:15 |
8.38 |
240 |
240 |
集合竞价 |
| 09:24:24 |
8.38 |
240 |
240 |
集合竞价 |
| 09:24:33 |
8.37 |
240 |
240 |
集合竞价 |
| 09:24:42 |
8.34 |
240 |
240 |
集合竞价 |
| 09:24:51 |
8.33 |
290 |
290 |
集合竞价 |
| 09:25:00 |
8.33 |
290 |
290 |
集合竞价 |
| 09:25:03 |
8.3 |
295 |
585 |
买入 |
| 09:30:03 |
8.26 |
211 |
796 |
卖出 |
| 09:30:06 |
8.25 |
201 |
997 |
卖出 |
| 09:30:09 |
8.25 |
99 |
1096 |
买入 |
| 09:30:12 |
8.26 |
137 |
1233 |
买入 |
| 09:30:15 |
8.25 |
39 |
1272 |
买入 |
| 09:30:18 |
8.2 |
2 |
1274 |
卖出 |
| 09:30:21 |
8.21 |
21 |
1295 |
买入 |
| 09:30:24 |
8.2 |
54 |
1349 |
卖出 |
| 09:30:27 |
8.2 |
25 |
1374 |
卖出 |
| 09:30:30 |
8.2 |
94 |
1468 |
卖出 |
| 09:30:33 |
8.2 |
95 |
1563 |
买入 |
| 09:30:36 |
8.22 |
20 |
1583 |
买入 |
| 09:30:48 |
8.21 |
17 |
1600 |
买入 |
| 09:30:51 |
8.21 |
8 |
1608 |
买入 |
| 09:30:54 |
8.21 |
19 |
1627 |
卖出 |
| 09:30:57 |
8.21 |
2 |
1629 |
卖出 |
| 09:31:00 |
8.2 |
76 |
1705 |
卖出 |
| 09:31:03 |
8.2 |
242 |
1947 |
卖出 |
| 09:31:06 |
8.2 |
15 |
1962 |
买入 |
| 09:31:09 |
8.2 |
9 |
1971 |
买入 |
| 09:31:12 |
8.14 |
248 |
2219 |
卖出 |
| 09:31:15 |
8.2 |
6 |
2225 |
买入 |
| 09:31:18 |
8.2 |
40 |
2265 |
买入 |
| 09:31:21 |
8.19 |
33 |
2298 |
卖出 |
| 09:31:24 |
8.19 |
7 |
2305 |
买入 |
| 09:31:27 |
8.2 |
46 |
2351 |
买入 |
| 09:31:36 |
8.21 |
20 |
2371 |
买入 |
| 09:31:39 |
8.2 |
18 |
2389 |
卖出 |
| 09:31:42 |
8.2 |
35 |
2424 |
买入 |
| 09:31:48 |
8.2 |
50 |
2474 |
买入 |
| 09:31:51 |
8.2 |
5 |
2479 |
买入 |
| 09:31:54 |
8.2 |
16 |
2495 |
买入 |
| 09:31:57 |
8.2 |
13 |
2508 |
买入 |
| 09:32:00 |
8.21 |
14 |
2522 |
买入 |
| 09:32:03 |
8.2 |
23 |
2545 |
卖出 |
| 09:32:06 |
8.21 |
20 |
2565 |
买入 |
| 09:32:09 |
8.22 |
70 |
2635 |
买入 |
| 09:32:12 |
8.22 |
3 |
2638 |
买入 |
| 09:32:15 |
8.21 |
16 |
2654 |
卖出 |
| 09:32:18 |
8.22 |
11 |
2665 |
买入 |
| 09:32:21 |
8.22 |
19 |
2684 |
买入 |
| 09:32:30 |
8.22 |
10 |
2694 |
卖出 |
| 09:32:51 |
8.26 |
32 |
2726 |
买入 |
| 09:32:54 |
8.25 |
29 |
2755 |
卖出 |
| 09:33:03 |
8.26 |
3 |
2758 |
买入 |
| 09:33:06 |
8.26 |
12 |
2770 |
买入 |
| 09:33:09 |
8.27 |
240 |
3010 |
买入 |
| 09:33:15 |
8.25 |
1 |
3011 |
卖出 |
| 09:33:18 |
8.26 |
5 |
3016 |
买入 |
| 09:33:21 |
8.26 |
100 |
3116 |
买入 |
| 09:33:24 |
8.25 |
70 |
3186 |
卖出 |
| 09:33:27 |
8.27 |
121 |
3307 |
买入 |
| 09:33:36 |
8.27 |
6 |
3313 |
买入 |
| 09:33:39 |
8.27 |
362 |
3675 |
买入 |
| 09:33:42 |
8.27 |
5 |
3680 |
买入 |
| 09:33:45 |
8.26 |
33 |
3713 |
卖出 |
| 09:33:48 |
8.26 |
2 |
3715 |
买入 |
| 09:33:57 |
8.27 |
15 |
3730 |
买入 |
| 09:34:00 |
8.26 |
9 |
3739 |
卖出 |
| 09:34:03 |
8.26 |
18 |
3757 |
买入 |
| 09:34:06 |
8.27 |
33 |
3790 |
买入 |
| 09:34:09 |
8.27 |
8 |
3798 |
买入 |
| 09:34:15 |
8.26 |
33 |
3831 |
卖出 |
| 09:34:24 |
8.26 |
7 |
3838 |
卖出 |
| 09:34:27 |
8.25 |
95 |
3933 |
卖出 |
| 09:34:30 |
8.26 |
32 |
3965 |
买入 |
| 09:34:36 |
8.26 |
10 |
3975 |
买入 |
| 09:34:39 |
8.26 |
6 |
3981 |
买入 |
| 09:34:42 |
8.25 |
70 |
4051 |
卖出 |
| 09:34:51 |
8.24 |
40 |
4091 |
卖出 |
| 09:34:54 |
8.25 |
36 |
4127 |
买入 |
| 09:35:00 |
8.23 |
100 |
4227 |
卖出 |
| 09:35:09 |
8.2 |
599 |
4826 |
卖出 |
| 09:35:12 |
8.23 |
9 |
4835 |
买入 |
| 09:35:15 |
8.23 |
6 |
4841 |
卖出 |
| 09:35:18 |
8.23 |
9 |
4850 |
买入 |
| 09:35:42 |
8.23 |
2 |
4852 |
买入 |
| 09:35:54 |
8.23 |
22 |
4874 |
卖出 |
| 09:35:57 |
8.23 |
144 |
5018 |
卖出 |
| 09:36:00 |
8.24 |
50 |
5068 |
买入 |
| 09:36:21 |
8.24 |
18 |
5086 |
买入 |
| 09:36:27 |
8.22 |
50 |
5136 |
卖出 |
| 09:36:42 |
8.24 |
60 |
5196 |
卖出 |
| 09:36:48 |
8.24 |
6 |
5202 |
卖出 |
| 09:36:51 |
8.2 |
250 |
5452 |
卖出 |
| 09:36:54 |
8.24 |
12 |
5464 |
买入 |
| 09:37:06 |
8.2 |
88 |
5552 |
卖出 |
| 09:37:36 |
8.24 |
78 |
5630 |
买入 |
| 09:37:39 |
8.24 |
21 |
5651 |
买入 |
| 09:37:42 |
8.23 |
10 |
5661 |
卖出 |
| 09:38:15 |
8.25 |
21 |
5682 |
买入 |
| 09:38:33 |
8.28 |
30 |
5712 |
买入 |
| 09:38:45 |
8.26 |
7 |
5719 |
卖出 |
| 09:38:51 |
8.26 |
60 |
5779 |
买入 |
| 09:39:00 |
8.26 |
19 |
5798 |
买入 |
| 09:39:06 |
8.28 |
15 |
5813 |
买入 |
| 09:39:15 |
8.28 |
10 |
5823 |
买入 |
| 09:39:21 |
8.28 |
13 |
5836 |
买入 |
| 09:39:24 |
8.27 |
92 |
5928 |
卖出 |
| 09:39:30 |
8.27 |
8 |
5936 |
买入 |
| 09:39:36 |
8.26 |
6 |
5942 |
卖出 |
| 09:39:42 |
8.27 |
28 |
5970 |
买入 |
| 09:39:48 |
8.26 |
38 |
6008 |
卖出 |
| 09:40:03 |
8.28 |
62 |
6070 |
买入 |
| 09:40:09 |
8.28 |
167 |
6237 |
买入 |
| 09:40:12 |
8.3 |
2 |
6239 |
买入 |
| 09:40:18 |
8.28 |
16 |
6255 |
卖出 |
| 09:40:24 |
8.31 |
3 |
6258 |
买入 |
| 09:40:42 |
8.31 |
10 |
6268 |
买入 |
| 09:40:48 |
8.28 |
10 |
6278 |
卖出 |
| 09:40:51 |
8.28 |
19 |
6297 |
卖出 |
| 09:40:54 |
8.28 |
2 |
6299 |
卖出 |
| 09:41:12 |
8.3 |
31 |
6330 |
买入 |
| 09:41:18 |
8.31 |
70 |
6400 |
买入 |
| 09:41:27 |
8.3 |
1 |
6401 |
卖出 |
| 09:41:33 |
8.31 |
10 |
6411 |
买入 |
| 09:41:36 |
8.31 |
13 |
6424 |
买入 |
| 09:41:42 |
8.3 |
14 |
6438 |
卖出 |
| 09:41:54 |
8.3 |
50 |
6488 |
卖出 |
| 09:42:00 |
8.31 |
32 |
6520 |
买入 |
| 09:42:06 |
8.32 |
9 |
6529 |
买入 |
| 09:42:15 |
8.32 |
91 |
6620 |
买入 |
| 09:42:18 |
8.32 |
35 |
6655 |
买入 |
| 09:42:24 |
8.32 |
39 |
6694 |
买入 |
| 09:42:27 |
8.32 |
159 |
6853 |
买入 |
| 09:42:30 |
8.32 |
19 |
6872 |
买入 |
| 09:42:33 |
8.32 |
50 |
6922 |
买入 |
| 09:42:36 |
8.32 |
253 |
7175 |
买入 |
| 09:42:39 |
8.32 |
15 |
7190 |
卖出 |
| 09:42:51 |
8.35 |
25 |
7215 |
买入 |
| 09:42:54 |
8.35 |
26 |
7241 |
买入 |
| 09:43:03 |
8.35 |
21 |
7262 |
买入 |
| 09:43:15 |
8.35 |
8 |
7270 |
卖出 |
| 09:43:18 |
8.35 |
12 |
7282 |
卖出 |
| 09:43:27 |
8.32 |
49 |
7331 |
卖出 |
| 09:43:36 |
8.32 |
73 |
7404 |
买入 |
| 09:43:42 |
8.31 |
20 |
7424 |
卖出 |
| 09:43:48 |
8.32 |
20 |
7444 |
买入 |
| 09:44:00 |
8.32 |
29 |
7473 |
买入 |
| 09:44:03 |
8.3 |
50 |
7523 |
卖出 |
| 09:44:12 |
8.31 |
20 |
7543 |
卖出 |
| 09:44:15 |
8.31 |
48 |
7591 |
卖出 |
| 09:44:18 |
8.31 |
7 |
7598 |
卖出 |
| 09:44:39 |
8.3 |
80 |
7678 |
卖出 |
| 09:44:48 |
8.29 |
37 |
7715 |
卖出 |
| 09:44:51 |
8.3 |
3 |
7718 |
买入 |
| 09:45:18 |
8.3 |
6 |
7724 |
卖出 |
| 09:45:21 |
8.3 |
50 |
7774 |
买入 |
| 09:45:33 |
8.3 |
44 |
7818 |
买入 |
| 09:45:54 |
8.3 |
32 |
7850 |
卖出 |
| 09:46:06 |
8.3 |
1 |
7851 |
卖出 |
| 09:46:21 |
8.31 |
15 |
7866 |
买入 |
| 09:46:33 |
8.31 |
8 |
7874 |
买入 |
| 09:46:36 |
8.31 |
3 |
7877 |
买入 |
| 09:46:39 |
8.31 |
9 |
7886 |
买入 |
| 09:46:42 |
8.32 |
10 |
7896 |
买入 |
| 09:46:54 |
8.32 |
6 |
7902 |
买入 |
| 09:47:00 |
8.32 |
151 |
8053 |
买入 |
| 09:47:18 |
8.32 |
11 |
8064 |
卖出 |
| 09:47:42 |
8.32 |
10 |
8074 |
卖出 |
| 09:47:51 |
8.32 |
41 |
8115 |
卖出 |
| 09:47:57 |
8.32 |
11 |
8126 |
卖出 |
| 09:49:27 |
8.33 |
17 |
8143 |
卖出 |
| 09:49:42 |
8.33 |
10 |
8153 |
买入 |
| 09:49:45 |
8.32 |
11 |
8164 |
卖出 |
| 09:49:57 |
8.33 |
51 |
8215 |
买入 |
| 09:50:00 |
8.32 |
7 |
8222 |
卖出 |
| 09:50:03 |
8.32 |
2 |
8224 |
卖出 |
| 09:51:15 |
8.32 |
6 |
8230 |
卖出 |
| 09:51:18 |
8.32 |
3 |
8233 |
卖出 |
| 09:51:21 |
8.32 |
14 |
8247 |
卖出 |
| 09:51:24 |
8.32 |
20 |
8267 |
卖出 |
| 09:51:33 |
8.31 |
11 |
8278 |
卖出 |
| 09:51:48 |
8.3 |
106 |
8384 |
卖出 |
| 09:51:51 |
8.3 |
31 |
8415 |
买入 |
| 09:51:54 |
8.3 |
1 |
8416 |
买入 |
| 09:51:57 |
8.29 |
1 |
8417 |
卖出 |
| 09:52:00 |
8.3 |
51 |
8468 |
买入 |
| 09:52:09 |
8.3 |
156 |
8624 |
买入 |
| 09:52:12 |
8.3 |
22 |
8646 |
买入 |
| 09:52:15 |
8.31 |
230 |
8876 |
买入 |
| 09:52:18 |
8.3 |
492 |
9368 |
卖出 |
| 09:52:24 |
8.32 |
88 |
9456 |
买入 |
| 09:52:27 |
8.32 |
47 |
9503 |
卖出 |
| 09:52:42 |
8.32 |
41 |
9544 |
买入 |
| 09:52:51 |
8.32 |
5 |
9549 |
买入 |
| 09:52:54 |
8.32 |
2 |
9551 |
买入 |
| 09:53:03 |
8.32 |
15 |
9566 |
买入 |
| 09:53:06 |
8.35 |
33 |
9599 |
买入 |
| 09:54:00 |
8.34 |
10 |
9609 |
卖出 |
| 09:54:03 |
8.35 |
22 |
9631 |
买入 |
| 09:55:00 |
8.36 |
6 |
9637 |
买入 |
| 09:55:03 |
8.36 |
21 |
9658 |
买入 |
| 09:55:06 |
8.36 |
3 |
9661 |
买入 |
| 09:55:09 |
8.37 |
10 |
9671 |
买入 |
| 09:55:24 |
8.38 |
10 |
9681 |
买入 |
| 09:56:03 |
8.38 |
10 |
9691 |
买入 |
| 09:56:30 |
8.35 |
13 |
9704 |
卖出 |
| 09:57:03 |
8.33 |
258 |
9962 |
卖出 |
| 09:57:54 |
8.33 |
29 |
9991 |
卖出 |
| 09:58:18 |
8.34 |
3 |
9994 |
买入 |
| 10:00:03 |
8.34 |
30 |
10024 |
卖出 |
| 10:00:21 |
8.33 |
7 |
10031 |
卖出 |
| 10:00:33 |
8.33 |
32 |
10063 |
卖出 |
| 10:00:39 |
8.33 |
20 |
10083 |
卖出 |
| 10:00:51 |
8.33 |
1 |
10084 |
卖出 |
| 10:00:57 |
8.34 |
107 |
10191 |
买入 |
| 10:01:00 |
8.34 |
5 |
10196 |
买入 |
| 10:01:03 |
8.33 |
88 |
10284 |
卖出 |
| 10:01:06 |
8.33 |
1 |
10285 |
买入 |
| 10:01:09 |
8.33 |
1 |
10286 |
买入 |
| 10:01:12 |
8.33 |
2 |
10288 |
买入 |
| 10:01:15 |
8.33 |
1 |
10289 |
买入 |
| 10:01:27 |
8.33 |
223 |
10512 |
买入 |
| 10:02:03 |
8.34 |
5 |
10517 |
卖出 |
| 10:02:15 |
8.34 |
11 |
10528 |
买入 |
| 10:02:27 |
8.34 |
10 |
10538 |
买入 |
| 10:03:00 |
8.34 |
1 |
10539 |
买入 |
| 10:03:06 |
8.32 |
138 |
10677 |
卖出 |
| 10:03:09 |
8.34 |
3 |
10680 |
卖出 |
| 10:03:12 |
8.32 |
22 |
10702 |
卖出 |
| 10:03:27 |
8.32 |
21 |
10723 |
卖出 |
| 10:03:30 |
8.32 |
162 |
10885 |
卖出 |
| 10:03:39 |
8.32 |
5 |
10890 |
买入 |
| 10:04:00 |
8.31 |
30 |
10920 |
卖出 |
| 10:04:03 |
8.31 |
1 |
10921 |
买入 |
| 10:04:06 |
8.32 |
13 |
10934 |
买入 |
| 10:04:30 |
8.32 |
2 |
10936 |
买入 |
| 10:04:36 |
8.32 |
8 |
10944 |
买入 |
| 10:05:03 |
8.32 |
18 |
10962 |
卖出 |
| 10:05:09 |
8.32 |
1 |
10963 |
买入 |
| 10:05:18 |
8.32 |
30 |
10993 |
买入 |
| 10:05:21 |
8.32 |
10 |
11003 |
买入 |
| 10:05:48 |
8.34 |
69 |
11072 |
买入 |
| 10:05:51 |
8.33 |
10 |
11082 |
卖出 |
| 10:06:09 |
8.36 |
9 |
11091 |
买入 |
| 10:06:21 |
8.36 |
1 |
11092 |
买入 |
| 10:06:30 |
8.33 |
241 |
11333 |
卖出 |
| 10:06:42 |
8.33 |
18 |
11351 |
卖出 |
| 10:06:48 |
8.32 |
1 |
11352 |
卖出 |
| 10:07:00 |
8.33 |
84 |
11436 |
买入 |
| 10:07:03 |
8.33 |
3 |
11439 |
买入 |
| 10:07:06 |
8.33 |
1 |
11440 |
买入 |
| 10:07:09 |
8.33 |
1 |
11441 |
买入 |
| 10:07:24 |
8.32 |
12 |
11453 |
卖出 |
| 10:07:48 |
8.33 |
13 |
11466 |
买入 |
| 10:07:54 |
8.33 |
122 |
11588 |
买入 |
| 10:09:27 |
8.36 |
1 |
11589 |
买入 |
| 10:09:30 |
8.36 |
1 |
11590 |
买入 |
| 10:10:24 |
8.33 |
1 |
11591 |
卖出 |
| 10:10:27 |
8.34 |
4 |
11595 |
买入 |
| 10:11:03 |
8.33 |
40 |
11635 |
卖出 |
| 10:11:30 |
8.33 |
3 |
11638 |
卖出 |
| 10:11:51 |
8.33 |
5 |
11643 |
卖出 |
| 10:12:12 |
8.33 |
12 |
11655 |
卖出 |
| 10:12:15 |
8.34 |
10 |
11665 |
买入 |
| 10:12:30 |
8.34 |
6 |
11671 |
买入 |
| 10:13:15 |
8.34 |
2 |
11673 |
买入 |
| 10:13:18 |
8.34 |
5 |
11678 |
买入 |
| 10:13:21 |
8.34 |
1 |
11679 |
买入 |
| 10:13:24 |
8.34 |
13 |
11692 |
买入 |
| 10:14:03 |
8.33 |
10 |
11702 |
卖出 |
| 10:14:21 |
8.34 |
9 |
11711 |
买入 |
| 10:14:27 |
8.34 |
4 |
11715 |
买入 |
| 10:14:30 |
8.33 |
20 |
11735 |
卖出 |
| 10:14:33 |
8.34 |
1 |
11736 |
买入 |
| 10:15:09 |
8.34 |
1 |
11737 |
买入 |
| 10:15:15 |
8.34 |
1 |
11738 |
买入 |
| 10:15:39 |
8.34 |
16 |
11754 |
买入 |
| 10:15:42 |
8.34 |
1 |
11755 |
买入 |
| 10:15:45 |
8.34 |
2 |
11757 |
买入 |
| 10:15:48 |
8.34 |
1 |
11758 |
买入 |
| 10:16:06 |
8.34 |
5 |
11763 |
卖出 |
| 10:16:33 |
8.34 |
9 |
11772 |
卖出 |
| 10:17:12 |
8.34 |
6 |
11778 |
卖出 |
| 10:17:33 |
8.34 |
15 |
11793 |
买入 |
| 10:17:51 |
8.34 |
35 |
11828 |
买入 |
| 10:17:54 |
8.34 |
1 |
11829 |
卖出 |
| 10:18:09 |
8.35 |
20 |
11849 |
买入 |