祥鑫科技[002965]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
33.33 |
8 |
8 |
集合竞价 |
| 09:15:18 |
33.33 |
8 |
8 |
集合竞价 |
| 09:15:27 |
33.33 |
8 |
8 |
集合竞价 |
| 09:15:54 |
33.33 |
12 |
12 |
集合竞价 |
| 09:16:03 |
33.33 |
20 |
20 |
集合竞价 |
| 09:16:12 |
33.33 |
28 |
28 |
集合竞价 |
| 09:16:39 |
33.33 |
28 |
28 |
集合竞价 |
| 09:17:24 |
33.33 |
28 |
28 |
集合竞价 |
| 09:18:36 |
33.33 |
28 |
28 |
集合竞价 |
| 09:19:57 |
33.33 |
28 |
28 |
集合竞价 |
| 09:20:27 |
33.33 |
28 |
28 |
集合竞价 |
| 09:21:03 |
33.33 |
34 |
34 |
集合竞价 |
| 09:21:21 |
33.33 |
41 |
41 |
集合竞价 |
| 09:21:39 |
33.33 |
49 |
49 |
集合竞价 |
| 09:21:48 |
33.33 |
55 |
55 |
集合竞价 |
| 09:22:06 |
33.33 |
55 |
55 |
集合竞价 |
| 09:22:15 |
33.33 |
90 |
90 |
集合竞价 |
| 09:22:24 |
33.33 |
90 |
90 |
集合竞价 |
| 09:22:51 |
33.33 |
94 |
94 |
集合竞价 |
| 09:23:00 |
33.33 |
94 |
94 |
集合竞价 |
| 09:23:09 |
33.33 |
115 |
115 |
集合竞价 |
| 09:23:18 |
33.33 |
124 |
124 |
集合竞价 |
| 09:23:27 |
33.33 |
126 |
126 |
集合竞价 |
| 09:23:36 |
33.33 |
126 |
126 |
集合竞价 |
| 09:23:45 |
33.33 |
126 |
126 |
集合竞价 |
| 09:23:54 |
33.33 |
126 |
126 |
集合竞价 |
| 09:24:03 |
33.33 |
127 |
127 |
集合竞价 |
| 09:24:12 |
33.31 |
129 |
129 |
集合竞价 |
| 09:24:21 |
33.3 |
129 |
129 |
集合竞价 |
| 09:24:30 |
33.2 |
134 |
134 |
集合竞价 |
| 09:24:39 |
33.29 |
156 |
156 |
集合竞价 |
| 09:24:48 |
33.28 |
217 |
217 |
集合竞价 |
| 09:24:57 |
33.29 |
280 |
280 |
集合竞价 |
| 09:25:00 |
33.22 |
300 |
580 |
卖出 |
| 09:30:00 |
33.2 |
103 |
683 |
卖出 |
| 09:30:03 |
33.11 |
202 |
885 |
卖出 |
| 09:30:06 |
32.77 |
189 |
1074 |
卖出 |
| 09:30:09 |
32.77 |
263 |
1337 |
买入 |
| 09:30:12 |
32.8 |
57 |
1394 |
买入 |
| 09:30:15 |
32.77 |
23 |
1417 |
卖出 |
| 09:30:18 |
32.8 |
120 |
1537 |
买入 |
| 09:30:21 |
32.8 |
34 |
1571 |
买入 |
| 09:30:24 |
32.8 |
19 |
1590 |
买入 |
| 09:30:27 |
32.8 |
1 |
1591 |
买入 |
| 09:30:30 |
32.8 |
6 |
1597 |
卖出 |
| 09:30:33 |
32.84 |
5 |
1602 |
买入 |
| 09:30:36 |
32.97 |
13 |
1615 |
买入 |
| 09:30:39 |
32.8 |
92 |
1707 |
卖出 |
| 09:30:42 |
32.6 |
56 |
1763 |
卖出 |
| 09:30:45 |
32.51 |
34 |
1797 |
卖出 |
| 09:30:48 |
32.5 |
38 |
1835 |
卖出 |
| 09:30:51 |
32.45 |
14 |
1849 |
卖出 |
| 09:30:54 |
32.46 |
11 |
1860 |
买入 |
| 09:30:57 |
32.59 |
22 |
1882 |
买入 |
| 09:31:00 |
32.46 |
11 |
1893 |
卖出 |
| 09:31:03 |
32.54 |
4 |
1897 |
买入 |
| 09:31:06 |
32.57 |
30 |
1927 |
买入 |
| 09:31:09 |
32.59 |
31 |
1958 |
卖出 |
| 09:31:12 |
32.59 |
42 |
2000 |
卖出 |
| 09:31:15 |
32.53 |
23 |
2023 |
卖出 |
| 09:31:18 |
32.51 |
37 |
2060 |
卖出 |
| 09:31:21 |
32.52 |
33 |
2093 |
买入 |
| 09:31:24 |
32.53 |
4 |
2097 |
买入 |
| 09:31:27 |
32.53 |
2 |
2099 |
买入 |
| 09:31:30 |
32.57 |
39 |
2138 |
买入 |
| 09:31:33 |
32.53 |
35 |
2173 |
卖出 |
| 09:31:36 |
32.52 |
47 |
2220 |
卖出 |
| 09:31:39 |
32.47 |
29 |
2249 |
卖出 |
| 09:31:42 |
32.5 |
21 |
2270 |
买入 |
| 09:31:45 |
32.5 |
10 |
2280 |
买入 |
| 09:31:48 |
32.46 |
6 |
2286 |
卖出 |
| 09:31:51 |
32.47 |
27 |
2313 |
买入 |
| 09:31:54 |
32.47 |
17 |
2330 |
卖出 |
| 09:31:57 |
32.47 |
16 |
2346 |
卖出 |
| 09:32:00 |
32.45 |
28 |
2374 |
卖出 |
| 09:32:03 |
32.46 |
36 |
2410 |
买入 |
| 09:32:06 |
32.47 |
34 |
2444 |
买入 |
| 09:32:12 |
32.41 |
2 |
2446 |
卖出 |
| 09:32:15 |
32.4 |
10 |
2456 |
卖出 |
| 09:32:18 |
32.4 |
1 |
2457 |
卖出 |
| 09:32:21 |
32.4 |
16 |
2473 |
买入 |
| 09:32:24 |
32.35 |
6 |
2479 |
卖出 |
| 09:32:27 |
32.34 |
2 |
2481 |
卖出 |
| 09:32:30 |
32.4 |
12 |
2493 |
买入 |
| 09:32:33 |
32.38 |
2 |
2495 |
卖出 |
| 09:32:36 |
32.35 |
5 |
2500 |
卖出 |
| 09:32:42 |
32.35 |
9 |
2509 |
卖出 |
| 09:32:45 |
32.34 |
5 |
2514 |
卖出 |
| 09:32:48 |
32.34 |
2 |
2516 |
卖出 |
| 09:32:51 |
32.34 |
6 |
2522 |
买入 |
| 09:32:54 |
32.34 |
112 |
2634 |
卖出 |
| 09:32:57 |
32.34 |
2 |
2636 |
卖出 |
| 09:33:00 |
32.34 |
28 |
2664 |
卖出 |
| 09:33:03 |
32.34 |
41 |
2705 |
卖出 |
| 09:33:06 |
32.34 |
23 |
2728 |
买入 |
| 09:33:09 |
32.34 |
12 |
2740 |
买入 |
| 09:33:12 |
32.4 |
5 |
2745 |
买入 |
| 09:33:18 |
32.32 |
59 |
2804 |
卖出 |
| 09:33:21 |
32.34 |
27 |
2831 |
买入 |
| 09:33:24 |
32.31 |
17 |
2848 |
卖出 |
| 09:33:27 |
32.33 |
101 |
2949 |
买入 |
| 09:33:30 |
32.33 |
33 |
2982 |
卖出 |
| 09:33:33 |
32.27 |
19 |
3001 |
卖出 |
| 09:33:36 |
32.26 |
13 |
3014 |
卖出 |
| 09:33:39 |
32.27 |
4 |
3018 |
买入 |
| 09:33:42 |
32.28 |
9 |
3027 |
卖出 |
| 09:33:45 |
32.26 |
18 |
3045 |
卖出 |
| 09:33:48 |
32.3 |
5 |
3050 |
买入 |
| 09:33:51 |
32.29 |
1 |
3051 |
卖出 |
| 09:33:57 |
32.2 |
46 |
3097 |
卖出 |
| 09:34:00 |
32.25 |
12 |
3109 |
买入 |
| 09:34:03 |
32.27 |
4 |
3113 |
买入 |
| 09:34:06 |
32.26 |
6 |
3119 |
卖出 |
| 09:34:09 |
32.17 |
33 |
3152 |
卖出 |
| 09:34:12 |
32.16 |
6 |
3158 |
卖出 |
| 09:34:15 |
32.13 |
44 |
3202 |
卖出 |
| 09:34:18 |
32.24 |
70 |
3272 |
买入 |
| 09:34:21 |
32.23 |
5 |
3277 |
买入 |
| 09:34:24 |
32.13 |
2 |
3279 |
卖出 |
| 09:34:30 |
32.17 |
14 |
3293 |
买入 |
| 09:34:33 |
32.17 |
2 |
3295 |
买入 |
| 09:34:36 |
32.21 |
14 |
3309 |
买入 |
| 09:34:39 |
32.22 |
6 |
3315 |
买入 |
| 09:34:42 |
32.21 |
2 |
3317 |
卖出 |
| 09:34:45 |
32.21 |
6 |
3323 |
买入 |
| 09:34:48 |
32.2 |
9 |
3332 |
卖出 |
| 09:34:51 |
32.19 |
5 |
3337 |
卖出 |
| 09:34:54 |
32.22 |
23 |
3360 |
买入 |
| 09:34:57 |
32.19 |
129 |
3489 |
卖出 |
| 09:35:00 |
32.19 |
8 |
3497 |
买入 |
| 09:35:06 |
32.19 |
10 |
3507 |
买入 |
| 09:35:12 |
32.2 |
12 |
3519 |
买入 |
| 09:35:15 |
32.21 |
4 |
3523 |
买入 |
| 09:35:18 |
32.17 |
10 |
3533 |
卖出 |
| 09:35:21 |
32.22 |
9 |
3542 |
买入 |
| 09:35:24 |
32.2 |
12 |
3554 |
卖出 |
| 09:35:27 |
32.22 |
21 |
3575 |
买入 |
| 09:35:30 |
32.2 |
1 |
3576 |
卖出 |
| 09:35:33 |
32.2 |
2 |
3578 |
卖出 |
| 09:35:36 |
32.22 |
5 |
3583 |
买入 |
| 09:35:42 |
32.22 |
52 |
3635 |
卖出 |
| 09:35:45 |
32.18 |
10 |
3645 |
卖出 |
| 09:35:48 |
32.22 |
7 |
3652 |
买入 |
| 09:35:54 |
32.18 |
15 |
3667 |
卖出 |
| 09:35:57 |
32.22 |
6 |
3673 |
买入 |
| 09:36:00 |
32.22 |
26 |
3699 |
买入 |
| 09:36:03 |
32.23 |
47 |
3746 |
买入 |
| 09:36:06 |
32.25 |
16 |
3762 |
买入 |
| 09:36:09 |
32.27 |
47 |
3809 |
买入 |
| 09:36:12 |
32.31 |
24 |
3833 |
买入 |
| 09:36:15 |
32.31 |
26 |
3859 |
买入 |
| 09:36:18 |
32.31 |
4 |
3863 |
买入 |
| 09:36:21 |
32.34 |
8 |
3871 |
买入 |
| 09:36:24 |
32.3 |
22 |
3893 |
卖出 |
| 09:36:27 |
32.29 |
8 |
3901 |
卖出 |
| 09:36:30 |
32.3 |
20 |
3921 |
买入 |
| 09:36:33 |
32.29 |
1 |
3922 |
卖出 |
| 09:36:36 |
32.28 |
21 |
3943 |
卖出 |
| 09:36:39 |
32.31 |
7 |
3950 |
买入 |
| 09:36:42 |
32.31 |
20 |
3970 |
卖出 |
| 09:36:45 |
32.3 |
2 |
3972 |
卖出 |
| 09:36:48 |
32.31 |
4 |
3976 |
买入 |
| 09:36:51 |
32.31 |
5 |
3981 |
买入 |
| 09:36:54 |
32.31 |
9 |
3990 |
买入 |
| 09:36:57 |
32.3 |
19 |
4009 |
卖出 |
| 09:37:00 |
32.26 |
67 |
4076 |
卖出 |
| 09:37:03 |
32.23 |
6 |
4082 |
卖出 |
| 09:37:06 |
32.2 |
37 |
4119 |
卖出 |
| 09:37:09 |
32.17 |
56 |
4175 |
卖出 |
| 09:37:12 |
32.17 |
6 |
4181 |
卖出 |
| 09:37:15 |
32.17 |
2 |
4183 |
卖出 |
| 09:37:18 |
32.17 |
5 |
4188 |
卖出 |
| 09:37:21 |
32.17 |
8 |
4196 |
卖出 |
| 09:37:24 |
32.18 |
45 |
4241 |
买入 |
| 09:37:27 |
32.18 |
14 |
4255 |
买入 |
| 09:37:30 |
32.17 |
3 |
4258 |
卖出 |
| 09:37:33 |
32.18 |
19 |
4277 |
买入 |
| 09:37:36 |
32.18 |
7 |
4284 |
买入 |
| 09:37:39 |
32.17 |
1 |
4285 |
卖出 |
| 09:37:42 |
32.18 |
2 |
4287 |
买入 |
| 09:37:45 |
32.19 |
9 |
4296 |
买入 |
| 09:37:48 |
32.21 |
12 |
4308 |
买入 |
| 09:37:51 |
32.21 |
8 |
4316 |
买入 |
| 09:38:03 |
32.24 |
5 |
4321 |
卖出 |
| 09:38:06 |
32.19 |
27 |
4348 |
卖出 |
| 09:38:09 |
32.21 |
37 |
4385 |
买入 |
| 09:38:15 |
32.21 |
2 |
4387 |
卖出 |
| 09:38:18 |
32.23 |
1 |
4388 |
买入 |
| 09:38:21 |
32.22 |
7 |
4395 |
卖出 |
| 09:38:24 |
32.22 |
5 |
4400 |
卖出 |
| 09:38:27 |
32.22 |
1 |
4401 |
买入 |
| 09:38:30 |
32.21 |
8 |
4409 |
卖出 |
| 09:38:33 |
32.22 |
6 |
4415 |
买入 |
| 09:38:36 |
32.2 |
25 |
4440 |
卖出 |
| 09:38:39 |
32.2 |
8 |
4448 |
卖出 |
| 09:38:42 |
32.19 |
4 |
4452 |
卖出 |
| 09:38:48 |
32.18 |
28 |
4480 |
卖出 |
| 09:38:51 |
32.17 |
57 |
4537 |
卖出 |
| 09:38:54 |
32.17 |
30 |
4567 |
卖出 |
| 09:38:57 |
32.15 |
10 |
4577 |
卖出 |
| 09:39:00 |
32.15 |
1 |
4578 |
卖出 |
| 09:39:03 |
32.18 |
20 |
4598 |
买入 |
| 09:39:06 |
32.15 |
58 |
4656 |
卖出 |
| 09:39:09 |
32.15 |
9 |
4665 |
买入 |
| 09:39:15 |
32.18 |
3 |
4668 |
买入 |
| 09:39:18 |
32.15 |
49 |
4717 |
卖出 |
| 09:39:21 |
32.11 |
193 |
4910 |
卖出 |
| 09:39:24 |
32.1 |
145 |
5055 |
卖出 |
| 09:39:27 |
32.11 |
21 |
5076 |
买入 |
| 09:39:30 |
32.09 |
3 |
5079 |
卖出 |
| 09:39:33 |
32.09 |
5 |
5084 |
卖出 |
| 09:39:36 |
32.13 |
9 |
5093 |
买入 |
| 09:39:39 |
32.09 |
12 |
5105 |
卖出 |
| 09:39:45 |
32.08 |
3 |
5108 |
卖出 |
| 09:39:48 |
32.09 |
25 |
5133 |
买入 |
| 09:39:51 |
32.09 |
58 |
5191 |
买入 |
| 09:39:54 |
32.1 |
32 |
5223 |
买入 |
| 09:40:03 |
32.1 |
46 |
5269 |
卖出 |
| 09:40:06 |
32.19 |
35 |
5304 |
买入 |
| 09:40:09 |
32.13 |
9 |
5313 |
卖出 |
| 09:40:15 |
32.13 |
2 |
5315 |
卖出 |
| 09:40:21 |
32.13 |
2 |
5317 |
买入 |
| 09:40:24 |
32.13 |
1 |
5318 |
买入 |
| 09:40:27 |
32.13 |
1 |
5319 |
买入 |
| 09:40:30 |
32.11 |
5 |
5324 |
卖出 |
| 09:40:33 |
32.11 |
1 |
5325 |
卖出 |
| 09:40:36 |
32.13 |
12 |
5337 |
买入 |
| 09:40:39 |
32.11 |
32 |
5369 |
卖出 |
| 09:40:42 |
32.09 |
206 |
5575 |
卖出 |
| 09:40:51 |
32.11 |
2 |
5577 |
买入 |
| 09:41:03 |
32.02 |
7 |
5584 |
卖出 |
| 09:41:06 |
32.02 |
142 |
5726 |
卖出 |
| 09:41:09 |
32.01 |
8 |
5734 |
卖出 |
| 09:41:12 |
32 |
12 |
5746 |
卖出 |
| 09:41:15 |
31.92 |
68 |
5814 |
卖出 |
| 09:41:18 |
31.98 |
5 |
5819 |
买入 |
| 09:41:24 |
31.9 |
4 |
5823 |
卖出 |
| 09:41:27 |
31.9 |
5 |
5828 |
卖出 |
| 09:41:30 |
31.97 |
51 |
5879 |
买入 |
| 09:41:33 |
31.9 |
6 |
5885 |
卖出 |
| 09:41:36 |
31.9 |
31 |
5916 |
买入 |
| 09:41:39 |
31.9 |
71 |
5987 |
卖出 |
| 09:41:42 |
31.88 |
21 |
6008 |
卖出 |
| 09:41:45 |
31.9 |
5 |
6013 |
买入 |
| 09:41:48 |
31.88 |
4 |
6017 |
卖出 |
| 09:41:51 |
31.88 |
1 |
6018 |
买入 |
| 09:41:54 |
31.88 |
4 |
6022 |
买入 |
| 09:41:57 |
31.86 |
7 |
6029 |
卖出 |
| 09:42:00 |
31.86 |
49 |
6078 |
卖出 |
| 09:42:03 |
31.84 |
6 |
6084 |
卖出 |
| 09:42:06 |
31.86 |
6 |
6090 |
买入 |
| 09:42:09 |
31.85 |
8 |
6098 |
卖出 |
| 09:42:12 |
31.82 |
8 |
6106 |
卖出 |
| 09:42:15 |
31.85 |
4 |
6110 |
买入 |
| 09:42:18 |
31.81 |
63 |
6173 |
卖出 |
| 09:42:21 |
31.83 |
2 |
6175 |
买入 |
| 09:42:24 |
31.8 |
110 |
6285 |
卖出 |
| 09:42:27 |
31.83 |
1 |
6286 |
买入 |
| 09:42:33 |
31.83 |
6 |
6292 |
卖出 |
| 09:42:36 |
31.81 |
12 |
6304 |
卖出 |
| 09:42:39 |
31.81 |
1 |
6305 |
买入 |
| 09:42:42 |
31.81 |
17 |
6322 |
买入 |
| 09:42:45 |
31.8 |
15 |
6337 |
卖出 |
| 09:42:48 |
31.81 |
7 |
6344 |
买入 |
| 09:42:51 |
31.8 |
19 |
6363 |
卖出 |
| 09:42:57 |
31.79 |
12 |
6375 |
卖出 |
| 09:43:00 |
31.79 |
20 |
6395 |
卖出 |
| 09:43:06 |
31.77 |
27 |
6422 |
卖出 |
| 09:43:09 |
31.77 |
5 |
6427 |
卖出 |
| 09:43:12 |
31.79 |
33 |
6460 |
买入 |
| 09:43:15 |
31.8 |
13 |
6473 |
买入 |
| 09:43:18 |
31.68 |
212 |
6685 |
卖出 |
| 09:43:21 |
31.68 |
36 |
6721 |
卖出 |
| 09:43:24 |
31.78 |
12 |
6733 |
买入 |
| 09:43:30 |
31.71 |
10 |
6743 |
卖出 |
| 09:43:33 |
31.71 |
38 |
6781 |
买入 |
| 09:43:36 |
31.73 |
9 |
6790 |
买入 |
| 09:43:39 |
31.7 |
25 |
6815 |
卖出 |
| 09:43:42 |
31.7 |
34 |
6849 |
卖出 |
| 09:43:45 |
31.7 |
52 |
6901 |
买入 |
| 09:43:48 |
31.7 |
11 |
6912 |
买入 |
| 09:43:51 |
31.7 |
5 |
6917 |
买入 |
| 09:43:54 |
31.7 |
3 |
6920 |
买入 |
| 09:43:57 |
31.69 |
1 |
6921 |
卖出 |
| 09:44:00 |
31.69 |
5 |
6926 |
卖出 |
| 09:44:03 |
31.7 |
6 |
6932 |
买入 |
| 09:44:06 |
31.65 |
66 |
6998 |
卖出 |
| 09:44:09 |
31.65 |
6 |
7004 |
买入 |
| 09:44:12 |
31.65 |
6 |
7010 |
买入 |
| 09:44:15 |
31.61 |
58 |
7068 |
卖出 |
| 09:44:18 |
31.61 |
112 |
7180 |
买入 |
| 09:44:21 |
31.61 |
40 |
7220 |
买入 |
| 09:44:24 |
31.66 |
15 |
7235 |
买入 |
| 09:44:27 |
31.6 |
67 |
7302 |
卖出 |
| 09:44:30 |
31.6 |
27 |
7329 |
卖出 |
| 09:44:33 |
31.61 |
135 |
7464 |
买入 |
| 09:44:36 |
31.6 |
21 |
7485 |
卖出 |
| 09:44:39 |
31.61 |
53 |
7538 |
卖出 |
| 09:44:42 |
31.63 |
4 |
7542 |
买入 |
| 09:44:45 |
31.6 |
148 |
7690 |
卖出 |