雄帝科技[300546]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.65 |
20 |
20 |
集合竞价 |
| 09:15:12 |
26.54 |
30 |
30 |
集合竞价 |
| 09:15:21 |
26.54 |
30 |
30 |
集合竞价 |
| 09:15:48 |
26.54 |
30 |
30 |
集合竞价 |
| 09:15:57 |
26.5 |
30 |
30 |
集合竞价 |
| 09:16:15 |
26.5 |
30 |
30 |
集合竞价 |
| 09:16:24 |
26 |
34 |
34 |
集合竞价 |
| 09:18:12 |
26 |
34 |
34 |
集合竞价 |
| 09:19:06 |
26.35 |
30 |
30 |
集合竞价 |
| 09:19:33 |
26.5 |
30 |
30 |
集合竞价 |
| 09:19:42 |
26.5 |
30 |
30 |
集合竞价 |
| 09:20:00 |
26.5 |
30 |
30 |
集合竞价 |
| 09:20:30 |
26.5 |
30 |
30 |
集合竞价 |
| 09:20:39 |
26.5 |
30 |
30 |
集合竞价 |
| 09:20:48 |
26.5 |
30 |
30 |
集合竞价 |
| 09:20:57 |
26.5 |
30 |
30 |
集合竞价 |
| 09:21:06 |
26.3 |
30 |
30 |
集合竞价 |
| 09:21:33 |
26.3 |
30 |
30 |
集合竞价 |
| 09:21:42 |
26.23 |
30 |
30 |
集合竞价 |
| 09:22:09 |
26.23 |
30 |
30 |
集合竞价 |
| 09:22:27 |
26.2 |
30 |
30 |
集合竞价 |
| 09:22:45 |
26.2 |
32 |
32 |
集合竞价 |
| 09:23:03 |
26.2 |
34 |
34 |
集合竞价 |
| 09:23:12 |
26.2 |
34 |
34 |
集合竞价 |
| 09:23:21 |
26.2 |
74 |
74 |
集合竞价 |
| 09:23:30 |
26.2 |
74 |
74 |
集合竞价 |
| 09:23:39 |
26.2 |
88 |
88 |
集合竞价 |
| 09:23:48 |
26.2 |
92 |
92 |
集合竞价 |
| 09:23:57 |
26.2 |
94 |
94 |
集合竞价 |
| 09:24:15 |
26.2 |
100 |
100 |
集合竞价 |
| 09:24:24 |
26.15 |
104 |
104 |
集合竞价 |
| 09:24:33 |
26.17 |
112 |
112 |
集合竞价 |
| 09:24:42 |
26.14 |
112 |
112 |
集合竞价 |
| 09:24:51 |
26 |
148 |
148 |
集合竞价 |
| 09:25:00 |
26.17 |
291 |
291 |
集合竞价 |
| 09:25:03 |
26.2 |
432 |
723 |
卖出 |
| 09:30:03 |
26.04 |
110 |
833 |
卖出 |
| 09:30:06 |
26.16 |
96 |
929 |
买入 |
| 09:30:09 |
26.18 |
34 |
963 |
买入 |
| 09:30:12 |
26.2 |
32 |
995 |
买入 |
| 09:30:15 |
26.06 |
8 |
1003 |
卖出 |
| 09:30:18 |
26.05 |
22 |
1025 |
卖出 |
| 09:30:21 |
26.14 |
7 |
1032 |
买入 |
| 09:30:24 |
26.05 |
40 |
1072 |
卖出 |
| 09:30:27 |
26.05 |
6 |
1078 |
买入 |
| 09:30:30 |
26.05 |
35 |
1113 |
买入 |
| 09:30:33 |
26.06 |
28 |
1141 |
买入 |
| 09:30:36 |
26.04 |
7 |
1148 |
卖出 |
| 09:30:39 |
26.03 |
113 |
1261 |
卖出 |
| 09:30:42 |
26.06 |
82 |
1343 |
买入 |
| 09:30:45 |
26.07 |
8 |
1351 |
买入 |
| 09:30:48 |
26.02 |
71 |
1422 |
卖出 |
| 09:30:51 |
26.07 |
21 |
1443 |
买入 |
| 09:30:54 |
26.06 |
16 |
1459 |
卖出 |
| 09:30:57 |
26.02 |
47 |
1506 |
卖出 |
| 09:31:00 |
26.03 |
14 |
1520 |
买入 |
| 09:31:03 |
26.07 |
18 |
1538 |
买入 |
| 09:31:06 |
26.04 |
8 |
1546 |
卖出 |
| 09:31:09 |
26.05 |
24 |
1570 |
买入 |
| 09:31:12 |
26.08 |
9 |
1579 |
买入 |
| 09:31:15 |
26.07 |
31 |
1610 |
卖出 |
| 09:31:18 |
26.07 |
4 |
1614 |
买入 |
| 09:31:21 |
26.05 |
23 |
1637 |
卖出 |
| 09:31:24 |
26.07 |
56 |
1693 |
买入 |
| 09:31:27 |
26.07 |
16 |
1709 |
买入 |
| 09:31:30 |
26.05 |
22 |
1731 |
卖出 |
| 09:31:33 |
26.07 |
68 |
1799 |
买入 |
| 09:31:36 |
26.08 |
48 |
1847 |
买入 |
| 09:31:39 |
26.07 |
4 |
1851 |
卖出 |
| 09:31:42 |
26.08 |
3 |
1854 |
买入 |
| 09:31:45 |
26.12 |
3 |
1857 |
买入 |
| 09:31:48 |
26.08 |
20 |
1877 |
卖出 |
| 09:31:51 |
26.08 |
13 |
1890 |
卖出 |
| 09:31:54 |
26.09 |
15 |
1905 |
卖出 |
| 09:31:57 |
26.08 |
28 |
1933 |
卖出 |
| 09:32:03 |
26.1 |
19 |
1952 |
卖出 |
| 09:32:06 |
26.12 |
5 |
1957 |
买入 |
| 09:32:09 |
26.12 |
29 |
1986 |
卖出 |
| 09:32:12 |
26.1 |
1 |
1987 |
卖出 |
| 09:32:15 |
26.12 |
4 |
1991 |
买入 |
| 09:32:18 |
26.12 |
21 |
2012 |
买入 |
| 09:32:21 |
26.12 |
10 |
2022 |
买入 |
| 09:32:24 |
26.1 |
147 |
2169 |
卖出 |
| 09:32:27 |
26.1 |
32 |
2201 |
卖出 |
| 09:32:30 |
26.1 |
24 |
2225 |
卖出 |
| 09:32:33 |
26.1 |
35 |
2260 |
买入 |
| 09:32:36 |
26.08 |
103 |
2363 |
卖出 |
| 09:32:39 |
26.09 |
37 |
2400 |
买入 |
| 09:32:42 |
26.07 |
63 |
2463 |
卖出 |
| 09:32:45 |
26.07 |
54 |
2517 |
卖出 |
| 09:32:48 |
26.09 |
33 |
2550 |
买入 |
| 09:32:51 |
26.06 |
44 |
2594 |
卖出 |
| 09:32:54 |
26.07 |
31 |
2625 |
买入 |
| 09:32:57 |
26.05 |
39 |
2664 |
卖出 |
| 09:33:00 |
26.06 |
44 |
2708 |
买入 |
| 09:33:03 |
26.08 |
59 |
2767 |
买入 |
| 09:33:06 |
26.05 |
52 |
2819 |
卖出 |
| 09:33:09 |
26.09 |
55 |
2874 |
买入 |
| 09:33:12 |
26.06 |
9 |
2883 |
卖出 |
| 09:33:15 |
26.06 |
28 |
2911 |
卖出 |
| 09:33:18 |
26.07 |
26 |
2937 |
买入 |
| 09:33:21 |
26.12 |
407 |
3344 |
买入 |
| 09:33:24 |
26.13 |
22 |
3366 |
买入 |
| 09:33:27 |
26.15 |
6 |
3372 |
买入 |
| 09:33:30 |
26.1 |
51 |
3423 |
卖出 |
| 09:33:33 |
26.1 |
4 |
3427 |
卖出 |
| 09:33:36 |
26.12 |
21 |
3448 |
买入 |
| 09:33:39 |
26.15 |
6 |
3454 |
卖出 |
| 09:33:42 |
26.12 |
20 |
3474 |
卖出 |
| 09:33:45 |
26.16 |
25 |
3499 |
买入 |
| 09:33:48 |
26.16 |
3 |
3502 |
买入 |
| 09:33:51 |
26.16 |
33 |
3535 |
买入 |
| 09:33:54 |
26.16 |
16 |
3551 |
买入 |
| 09:33:57 |
26.16 |
25 |
3576 |
卖出 |
| 09:34:00 |
26.15 |
39 |
3615 |
卖出 |
| 09:34:03 |
26.17 |
21 |
3636 |
买入 |
| 09:34:06 |
26.16 |
16 |
3652 |
卖出 |
| 09:34:09 |
26.16 |
16 |
3668 |
买入 |
| 09:34:12 |
26.17 |
49 |
3717 |
买入 |
| 09:34:15 |
26.15 |
90 |
3807 |
卖出 |
| 09:34:18 |
26.15 |
24 |
3831 |
卖出 |
| 09:34:21 |
26.17 |
16 |
3847 |
买入 |
| 09:34:24 |
26.16 |
5 |
3852 |
卖出 |
| 09:34:27 |
26.16 |
12 |
3864 |
卖出 |
| 09:34:30 |
26.16 |
12 |
3876 |
卖出 |
| 09:34:33 |
26.16 |
28 |
3904 |
买入 |
| 09:34:39 |
26.16 |
17 |
3921 |
买入 |
| 09:34:42 |
26.16 |
67 |
3988 |
买入 |
| 09:34:45 |
26.15 |
5 |
3993 |
卖出 |
| 09:34:48 |
26.15 |
61 |
4054 |
买入 |
| 09:34:51 |
26.16 |
21 |
4075 |
买入 |
| 09:34:54 |
26.16 |
21 |
4096 |
卖出 |
| 09:34:57 |
26.16 |
14 |
4110 |
卖出 |
| 09:35:00 |
26.16 |
3 |
4113 |
卖出 |
| 09:35:06 |
26.16 |
27 |
4140 |
卖出 |
| 09:35:09 |
26.16 |
54 |
4194 |
卖出 |
| 09:35:12 |
26.19 |
45 |
4239 |
买入 |
| 09:35:15 |
26.16 |
30 |
4269 |
卖出 |
| 09:35:18 |
26.16 |
16 |
4285 |
卖出 |
| 09:35:21 |
26.16 |
164 |
4449 |
卖出 |
| 09:35:24 |
26.13 |
46 |
4495 |
卖出 |
| 09:35:27 |
26.14 |
12 |
4507 |
买入 |
| 09:35:30 |
26.17 |
274 |
4781 |
买入 |
| 09:35:36 |
26.15 |
17 |
4798 |
卖出 |
| 09:35:42 |
26.18 |
59 |
4857 |
买入 |
| 09:35:48 |
26.17 |
13 |
4870 |
买入 |
| 09:35:51 |
26.18 |
39 |
4909 |
买入 |
| 09:35:54 |
26.18 |
39 |
4948 |
卖出 |
| 09:35:57 |
26.2 |
75 |
5023 |
买入 |
| 09:36:00 |
26.18 |
150 |
5173 |
卖出 |
| 09:36:03 |
26.19 |
71 |
5244 |
卖出 |
| 09:36:06 |
26.2 |
6 |
5250 |
买入 |
| 09:36:09 |
26.2 |
5 |
5255 |
卖出 |
| 09:36:12 |
26.21 |
8 |
5263 |
买入 |
| 09:36:15 |
26.23 |
8 |
5271 |
买入 |
| 09:36:18 |
26.26 |
13 |
5284 |
买入 |
| 09:36:21 |
26.23 |
12 |
5296 |
卖出 |
| 09:36:24 |
26.26 |
7 |
5303 |
买入 |
| 09:36:27 |
26.23 |
52 |
5355 |
卖出 |
| 09:36:30 |
26.26 |
6 |
5361 |
卖出 |
| 09:36:33 |
26.26 |
17 |
5378 |
卖出 |
| 09:36:36 |
26.26 |
114 |
5492 |
卖出 |
| 09:36:39 |
26.26 |
62 |
5554 |
卖出 |
| 09:36:42 |
26.27 |
63 |
5617 |
买入 |
| 09:36:45 |
26.29 |
114 |
5731 |
买入 |
| 09:36:48 |
26.27 |
46 |
5777 |
卖出 |
| 09:36:51 |
26.28 |
6 |
5783 |
卖出 |
| 09:36:54 |
26.29 |
8 |
5791 |
买入 |
| 09:36:57 |
26.29 |
148 |
5939 |
买入 |
| 09:37:00 |
26.28 |
17 |
5956 |
卖出 |
| 09:37:03 |
26.29 |
49 |
6005 |
买入 |
| 09:37:06 |
26.29 |
202 |
6207 |
买入 |
| 09:37:09 |
26.29 |
91 |
6298 |
买入 |
| 09:37:12 |
26.28 |
51 |
6349 |
卖出 |
| 09:37:15 |
26.28 |
42 |
6391 |
买入 |
| 09:37:18 |
26.28 |
45 |
6436 |
买入 |
| 09:37:21 |
26.28 |
39 |
6475 |
买入 |
| 09:37:24 |
26.27 |
23 |
6498 |
买入 |
| 09:37:27 |
26.25 |
2 |
6500 |
卖出 |
| 09:37:30 |
26.24 |
54 |
6554 |
买入 |
| 09:37:33 |
26.24 |
10 |
6564 |
买入 |
| 09:37:36 |
26.21 |
19 |
6583 |
卖出 |
| 09:37:39 |
26.21 |
29 |
6612 |
卖出 |
| 09:37:42 |
26.23 |
7 |
6619 |
买入 |
| 09:37:48 |
26.2 |
4 |
6623 |
卖出 |
| 09:37:51 |
26.21 |
10 |
6633 |
买入 |
| 09:37:54 |
26.2 |
29 |
6662 |
卖出 |
| 09:37:57 |
26.2 |
28 |
6690 |
卖出 |
| 09:38:00 |
26.21 |
58 |
6748 |
买入 |
| 09:38:03 |
26.19 |
21 |
6769 |
卖出 |
| 09:38:06 |
26.16 |
51 |
6820 |
卖出 |
| 09:38:09 |
26.19 |
52 |
6872 |
买入 |
| 09:38:12 |
26.16 |
14 |
6886 |
卖出 |
| 09:38:15 |
26.19 |
62 |
6948 |
买入 |
| 09:38:18 |
26.16 |
43 |
6991 |
卖出 |
| 09:38:21 |
26.16 |
30 |
7021 |
买入 |
| 09:38:24 |
26.15 |
21 |
7042 |
卖出 |
| 09:38:27 |
26.13 |
86 |
7128 |
卖出 |
| 09:38:30 |
26.14 |
7 |
7135 |
买入 |
| 09:38:39 |
26.14 |
73 |
7208 |
卖出 |
| 09:38:42 |
26.14 |
9 |
7217 |
买入 |
| 09:38:45 |
26.14 |
10 |
7227 |
买入 |
| 09:38:48 |
26.12 |
12 |
7239 |
卖出 |
| 09:38:51 |
26.13 |
2 |
7241 |
买入 |
| 09:38:54 |
26.14 |
138 |
7379 |
买入 |
| 09:38:57 |
26.1 |
36 |
7415 |
卖出 |
| 09:39:00 |
26.1 |
79 |
7494 |
卖出 |
| 09:39:03 |
26.1 |
27 |
7521 |
卖出 |
| 09:39:06 |
26.1 |
21 |
7542 |
卖出 |
| 09:39:09 |
26.1 |
42 |
7584 |
买入 |
| 09:39:12 |
26.08 |
18 |
7602 |
卖出 |
| 09:39:15 |
26.08 |
7 |
7609 |
卖出 |
| 09:39:18 |
26.08 |
7 |
7616 |
卖出 |
| 09:39:21 |
26.08 |
38 |
7654 |
卖出 |
| 09:39:24 |
26.08 |
5 |
7659 |
卖出 |
| 09:39:27 |
26.1 |
117 |
7776 |
买入 |
| 09:39:30 |
26.07 |
1 |
7777 |
卖出 |
| 09:39:33 |
26.07 |
12 |
7789 |
卖出 |
| 09:39:36 |
26.06 |
34 |
7823 |
卖出 |
| 09:39:39 |
26.06 |
79 |
7902 |
卖出 |
| 09:39:42 |
26.06 |
79 |
7981 |
卖出 |
| 09:39:45 |
26.05 |
43 |
8024 |
卖出 |
| 09:39:48 |
26.04 |
63 |
8087 |
卖出 |
| 09:39:51 |
26.04 |
13 |
8100 |
卖出 |
| 09:39:54 |
26.03 |
56 |
8156 |
卖出 |
| 09:39:57 |
26.04 |
1 |
8157 |
买入 |
| 09:40:00 |
26.02 |
110 |
8267 |
卖出 |
| 09:40:03 |
25.96 |
167 |
8434 |
卖出 |
| 09:40:06 |
25.95 |
35 |
8469 |
卖出 |
| 09:40:09 |
25.91 |
20 |
8489 |
卖出 |
| 09:40:12 |
25.89 |
90 |
8579 |
卖出 |
| 09:40:15 |
25.89 |
13 |
8592 |
买入 |
| 09:40:18 |
25.87 |
118 |
8710 |
卖出 |
| 09:40:21 |
25.88 |
29 |
8739 |
买入 |
| 09:40:24 |
25.88 |
45 |
8784 |
买入 |
| 09:40:27 |
25.86 |
13 |
8797 |
卖出 |
| 09:40:30 |
25.84 |
78 |
8875 |
卖出 |
| 09:40:33 |
25.81 |
23 |
8898 |
卖出 |
| 09:40:36 |
25.81 |
7 |
8905 |
卖出 |
| 09:40:39 |
25.81 |
79 |
8984 |
卖出 |
| 09:40:42 |
25.8 |
61 |
9045 |
卖出 |
| 09:40:45 |
25.8 |
77 |
9122 |
卖出 |
| 09:40:48 |
25.82 |
196 |
9318 |
买入 |
| 09:40:51 |
25.82 |
88 |
9406 |
买入 |
| 09:40:54 |
25.8 |
136 |
9542 |
卖出 |
| 09:40:57 |
25.82 |
78 |
9620 |
买入 |
| 09:41:00 |
25.86 |
71 |
9691 |
买入 |
| 09:41:03 |
25.8 |
107 |
9798 |
卖出 |
| 09:41:06 |
25.84 |
30 |
9828 |
买入 |
| 09:41:09 |
25.86 |
81 |
9909 |
买入 |
| 09:41:18 |
25.88 |
119 |
10028 |
买入 |
| 09:41:21 |
25.86 |
20 |
10048 |
卖出 |
| 09:41:24 |
25.88 |
53 |
10101 |
买入 |
| 09:41:27 |
25.87 |
69 |
10170 |
卖出 |
| 09:41:30 |
25.87 |
42 |
10212 |
买入 |
| 09:41:33 |
25.87 |
64 |
10276 |
买入 |
| 09:41:36 |
25.88 |
20 |
10296 |
买入 |
| 09:41:39 |
25.87 |
7 |
10303 |
卖出 |
| 09:41:42 |
25.9 |
65 |
10368 |
买入 |
| 09:41:45 |
25.92 |
20 |
10388 |
买入 |
| 09:41:48 |
25.9 |
31 |
10419 |
卖出 |
| 09:41:51 |
25.9 |
31 |
10450 |
卖出 |
| 09:41:54 |
25.94 |
47 |
10497 |
买入 |
| 09:41:57 |
25.94 |
10 |
10507 |
买入 |
| 09:42:00 |
25.93 |
55 |
10562 |
卖出 |
| 09:42:03 |
25.91 |
37 |
10599 |
卖出 |
| 09:42:06 |
25.91 |
39 |
10638 |
卖出 |
| 09:42:09 |
25.88 |
299 |
10937 |
卖出 |
| 09:42:12 |
25.91 |
260 |
11197 |
买入 |
| 09:42:15 |
25.91 |
8 |
11205 |
买入 |
| 09:42:18 |
25.9 |
50 |
11255 |
买入 |
| 09:42:21 |
25.88 |
14 |
11269 |
买入 |
| 09:42:24 |
25.85 |
65 |
11334 |
卖出 |
| 09:42:27 |
25.88 |
1 |
11335 |
买入 |
| 09:42:30 |
25.85 |
125 |
11460 |
卖出 |
| 09:42:33 |
25.85 |
14 |
11474 |
卖出 |
| 09:42:36 |
25.85 |
11 |
11485 |
买入 |
| 09:42:39 |
25.85 |
9 |
11494 |
买入 |
| 09:42:42 |
25.85 |
9 |
11503 |
买入 |
| 09:42:45 |
25.84 |
15 |
11518 |
卖出 |
| 09:42:48 |
25.83 |
31 |
11549 |
卖出 |
| 09:42:51 |
25.84 |
32 |
11581 |
买入 |
| 09:42:54 |
25.84 |
3 |
11584 |
买入 |
| 09:42:57 |
25.84 |
44 |
11628 |
买入 |
| 09:43:00 |
25.82 |
48 |
11676 |
卖出 |
| 09:43:03 |
25.82 |
93 |
11769 |
卖出 |
| 09:43:06 |
25.82 |
56 |
11825 |
买入 |
| 09:43:09 |
25.81 |
94 |
11919 |
卖出 |
| 09:43:12 |
25.81 |
63 |
11982 |
卖出 |
| 09:43:15 |
25.82 |
17 |
11999 |
买入 |
| 09:43:18 |
25.82 |
11 |
12010 |
卖出 |
| 09:43:21 |
25.82 |
20 |
12030 |
卖出 |
| 09:43:24 |
25.82 |
17 |
12047 |
卖出 |
| 09:43:27 |
25.83 |
90 |
12137 |
买入 |
| 09:43:30 |
25.82 |
172 |
12309 |
卖出 |
| 09:43:33 |
25.82 |
183 |
12492 |
买入 |
| 09:43:36 |
25.83 |
73 |
12565 |
买入 |
| 09:43:39 |
25.82 |
2 |
12567 |
买入 |
| 09:43:42 |
25.83 |
21 |
12588 |
卖出 |
| 09:43:48 |
25.85 |
54 |
12642 |
买入 |