雄塑科技[300599]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:24 |
8.82 |
42 |
42 |
集合竞价 |
| 09:17:09 |
8.67 |
46 |
46 |
集合竞价 |
| 09:17:27 |
8.82 |
42 |
42 |
集合竞价 |
| 09:17:54 |
8.75 |
0 |
0 |
集合竞价 |
| 09:20:00 |
8.61 |
46 |
46 |
集合竞价 |
| 09:20:39 |
8.66 |
46 |
46 |
集合竞价 |
| 09:22:45 |
8.66 |
46 |
46 |
集合竞价 |
| 09:23:12 |
8.79 |
55 |
55 |
集合竞价 |
| 09:23:57 |
8.75 |
55 |
55 |
集合竞价 |
| 09:24:33 |
8.75 |
55 |
55 |
集合竞价 |
| 09:24:42 |
8.74 |
65 |
65 |
集合竞价 |
| 09:25:00 |
8.74 |
141 |
141 |
集合竞价 |
| 09:25:03 |
8.74 |
141 |
282 |
买入 |
| 09:30:03 |
8.73 |
4 |
286 |
卖出 |
| 09:30:12 |
8.71 |
10 |
296 |
买入 |
| 09:30:15 |
8.71 |
22 |
318 |
买入 |
| 09:30:18 |
8.71 |
6 |
324 |
买入 |
| 09:30:21 |
8.69 |
18 |
342 |
卖出 |
| 09:30:24 |
8.69 |
18 |
360 |
买入 |
| 09:30:27 |
8.72 |
27 |
387 |
买入 |
| 09:30:33 |
8.72 |
16 |
403 |
买入 |
| 09:30:36 |
8.68 |
12 |
415 |
卖出 |
| 09:30:42 |
8.73 |
9 |
424 |
买入 |
| 09:30:45 |
8.73 |
36 |
460 |
买入 |
| 09:30:48 |
8.73 |
98 |
558 |
买入 |
| 09:30:51 |
8.74 |
79 |
637 |
买入 |
| 09:30:54 |
8.74 |
10 |
647 |
买入 |
| 09:30:57 |
8.74 |
8 |
655 |
买入 |
| 09:31:09 |
8.74 |
22 |
677 |
买入 |
| 09:31:18 |
8.74 |
13 |
690 |
买入 |
| 09:31:54 |
8.74 |
11 |
701 |
卖出 |
| 09:32:06 |
8.73 |
6 |
707 |
卖出 |
| 09:32:09 |
8.74 |
22 |
729 |
买入 |
| 09:32:18 |
8.75 |
43 |
772 |
买入 |
| 09:32:21 |
8.75 |
1 |
773 |
买入 |
| 09:32:27 |
8.75 |
105 |
878 |
买入 |
| 09:32:45 |
8.75 |
37 |
915 |
卖出 |
| 09:33:06 |
8.75 |
15 |
930 |
卖出 |
| 09:33:09 |
8.76 |
192 |
1122 |
买入 |
| 09:33:21 |
8.76 |
80 |
1202 |
卖出 |
| 09:33:27 |
8.77 |
56 |
1258 |
买入 |
| 09:33:30 |
8.76 |
23 |
1281 |
卖出 |
| 09:33:39 |
8.76 |
71 |
1352 |
卖出 |
| 09:33:42 |
8.76 |
125 |
1477 |
买入 |
| 09:33:45 |
8.77 |
22 |
1499 |
买入 |
| 09:33:54 |
8.77 |
7 |
1506 |
卖出 |
| 09:34:03 |
8.78 |
3 |
1509 |
买入 |
| 09:34:12 |
8.78 |
10 |
1519 |
卖出 |
| 09:34:45 |
8.78 |
10 |
1529 |
卖出 |
| 09:34:48 |
8.79 |
10 |
1539 |
买入 |
| 09:35:09 |
8.78 |
81 |
1620 |
卖出 |
| 09:35:18 |
8.78 |
64 |
1684 |
卖出 |
| 09:35:27 |
8.78 |
11 |
1695 |
买入 |
| 09:35:39 |
8.77 |
9 |
1704 |
卖出 |
| 09:35:48 |
8.77 |
10 |
1714 |
卖出 |
| 09:35:51 |
8.77 |
1 |
1715 |
卖出 |
| 09:36:00 |
8.77 |
30 |
1745 |
卖出 |
| 09:36:12 |
8.77 |
23 |
1768 |
卖出 |
| 09:36:21 |
8.77 |
369 |
2137 |
卖出 |
| 09:37:00 |
8.78 |
10 |
2147 |
卖出 |
| 09:37:06 |
8.78 |
47 |
2194 |
卖出 |
| 09:37:09 |
8.78 |
10 |
2204 |
卖出 |
| 09:37:12 |
8.78 |
30 |
2234 |
卖出 |
| 09:37:21 |
8.78 |
5 |
2239 |
卖出 |
| 09:37:30 |
8.79 |
39 |
2278 |
买入 |
| 09:37:36 |
8.78 |
18 |
2296 |
卖出 |
| 09:37:39 |
8.78 |
62 |
2358 |
卖出 |
| 09:37:45 |
8.78 |
5 |
2363 |
卖出 |
| 09:37:48 |
8.77 |
64 |
2427 |
卖出 |
| 09:38:09 |
8.77 |
35 |
2462 |
卖出 |
| 09:38:12 |
8.77 |
554 |
3016 |
卖出 |
| 09:38:18 |
8.75 |
9 |
3025 |
卖出 |
| 09:38:21 |
8.76 |
9 |
3034 |
买入 |
| 09:38:30 |
8.76 |
6 |
3040 |
买入 |
| 09:38:33 |
8.76 |
6 |
3046 |
买入 |
| 09:38:36 |
8.76 |
7 |
3053 |
卖出 |
| 09:38:48 |
8.76 |
14 |
3067 |
买入 |
| 09:39:06 |
8.75 |
181 |
3248 |
卖出 |
| 09:39:09 |
8.74 |
19 |
3267 |
卖出 |
| 09:39:30 |
8.74 |
30 |
3297 |
卖出 |
| 09:39:54 |
8.74 |
21 |
3318 |
卖出 |
| 09:40:00 |
8.74 |
3 |
3321 |
卖出 |
| 09:40:03 |
8.74 |
10 |
3331 |
买入 |
| 09:40:36 |
8.73 |
16 |
3347 |
卖出 |
| 09:40:39 |
8.73 |
82 |
3429 |
卖出 |
| 09:40:42 |
8.73 |
95 |
3524 |
买入 |
| 09:40:45 |
8.72 |
2 |
3526 |
卖出 |
| 09:40:57 |
8.73 |
6 |
3532 |
卖出 |
| 09:41:09 |
8.73 |
9 |
3541 |
买入 |
| 09:41:18 |
8.73 |
15 |
3556 |
买入 |
| 09:41:21 |
8.72 |
2 |
3558 |
卖出 |
| 09:41:24 |
8.72 |
32 |
3590 |
卖出 |
| 09:41:27 |
8.72 |
1 |
3591 |
卖出 |
| 09:41:36 |
8.72 |
65 |
3656 |
卖出 |
| 09:41:42 |
8.72 |
20 |
3676 |
买入 |
| 09:42:03 |
8.71 |
1 |
3677 |
卖出 |
| 09:42:12 |
8.7 |
1 |
3678 |
卖出 |
| 09:42:15 |
8.7 |
46 |
3724 |
卖出 |
| 09:42:18 |
8.68 |
76 |
3800 |
卖出 |
| 09:42:42 |
8.69 |
10 |
3810 |
卖出 |
| 09:42:48 |
8.72 |
210 |
4020 |
买入 |
| 09:42:54 |
8.71 |
19 |
4039 |
卖出 |
| 09:43:03 |
8.72 |
1 |
4040 |
买入 |
| 09:43:09 |
8.71 |
10 |
4050 |
卖出 |
| 09:43:12 |
8.72 |
3 |
4053 |
买入 |
| 09:43:21 |
8.72 |
1 |
4054 |
买入 |
| 09:43:30 |
8.72 |
30 |
4084 |
买入 |
| 09:43:36 |
8.72 |
2 |
4086 |
买入 |
| 09:43:42 |
8.72 |
15 |
4101 |
买入 |
| 09:43:57 |
8.71 |
1 |
4102 |
卖出 |
| 09:44:00 |
8.72 |
12 |
4114 |
买入 |
| 09:44:03 |
8.72 |
3 |
4117 |
卖出 |
| 09:44:06 |
8.72 |
3 |
4120 |
卖出 |
| 09:44:09 |
8.72 |
6 |
4126 |
卖出 |
| 09:44:18 |
8.72 |
2 |
4128 |
买入 |
| 09:44:51 |
8.71 |
38 |
4166 |
卖出 |
| 09:44:54 |
8.71 |
16 |
4182 |
卖出 |
| 09:45:03 |
8.72 |
4 |
4186 |
买入 |
| 09:45:09 |
8.72 |
48 |
4234 |
买入 |
| 09:45:12 |
8.72 |
2 |
4236 |
买入 |
| 09:45:18 |
8.71 |
1 |
4237 |
卖出 |
| 09:45:24 |
8.71 |
1 |
4238 |
卖出 |
| 09:45:27 |
8.71 |
50 |
4288 |
卖出 |
| 09:45:36 |
8.71 |
30 |
4318 |
卖出 |
| 09:45:39 |
8.71 |
6 |
4324 |
卖出 |
| 09:45:57 |
8.71 |
139 |
4463 |
卖出 |
| 09:46:06 |
8.71 |
52 |
4515 |
买入 |
| 09:46:09 |
8.71 |
49 |
4564 |
买入 |
| 09:46:18 |
8.71 |
10 |
4574 |
卖出 |
| 09:46:51 |
8.71 |
25 |
4599 |
卖出 |
| 09:46:57 |
8.71 |
21 |
4620 |
卖出 |
| 09:47:03 |
8.72 |
1 |
4621 |
买入 |
| 09:47:09 |
8.72 |
1 |
4622 |
买入 |
| 09:47:15 |
8.72 |
1 |
4623 |
买入 |
| 09:47:21 |
8.72 |
4 |
4627 |
买入 |
| 09:47:30 |
8.71 |
31 |
4658 |
卖出 |
| 09:47:45 |
8.72 |
12 |
4670 |
买入 |
| 09:47:51 |
8.72 |
7 |
4677 |
买入 |
| 09:48:15 |
8.72 |
2 |
4679 |
买入 |
| 09:48:18 |
8.72 |
2 |
4681 |
买入 |
| 09:48:21 |
8.72 |
4 |
4685 |
买入 |
| 09:48:30 |
8.72 |
1 |
4686 |
买入 |
| 09:48:45 |
8.72 |
11 |
4697 |
买入 |
| 09:48:48 |
8.72 |
100 |
4797 |
买入 |
| 09:49:12 |
8.71 |
30 |
4827 |
卖出 |
| 09:49:18 |
8.72 |
1 |
4828 |
买入 |
| 09:49:27 |
8.72 |
1 |
4829 |
买入 |
| 09:49:36 |
8.72 |
5 |
4834 |
买入 |
| 09:49:39 |
8.71 |
31 |
4865 |
卖出 |
| 09:50:00 |
8.72 |
32 |
4897 |
买入 |
| 09:50:12 |
8.71 |
55 |
4952 |
卖出 |
| 09:50:18 |
8.72 |
9 |
4961 |
买入 |
| 09:50:21 |
8.72 |
2 |
4963 |
买入 |
| 09:50:36 |
8.71 |
19 |
4982 |
卖出 |
| 09:50:42 |
8.71 |
13 |
4995 |
卖出 |
| 09:50:51 |
8.71 |
8 |
5003 |
卖出 |
| 09:51:00 |
8.71 |
33 |
5036 |
卖出 |
| 09:51:06 |
8.71 |
76 |
5112 |
卖出 |
| 09:51:09 |
8.7 |
97 |
5209 |
卖出 |
| 09:51:12 |
8.68 |
136 |
5345 |
卖出 |
| 09:51:18 |
8.7 |
2 |
5347 |
买入 |
| 09:51:21 |
8.68 |
1 |
5348 |
卖出 |
| 09:51:24 |
8.67 |
175 |
5523 |
卖出 |
| 09:51:39 |
8.67 |
3 |
5526 |
卖出 |
| 09:51:42 |
8.67 |
1 |
5527 |
买入 |
| 09:51:57 |
8.67 |
27 |
5554 |
买入 |
| 09:52:00 |
8.66 |
20 |
5574 |
卖出 |
| 09:52:03 |
8.67 |
2 |
5576 |
买入 |
| 09:52:12 |
8.67 |
22 |
5598 |
买入 |
| 09:52:15 |
8.67 |
31 |
5629 |
买入 |
| 09:52:18 |
8.67 |
9 |
5638 |
买入 |
| 09:52:21 |
8.67 |
20 |
5658 |
卖出 |
| 09:53:00 |
8.67 |
35 |
5693 |
卖出 |
| 09:53:06 |
8.68 |
7 |
5700 |
卖出 |
| 09:53:21 |
8.69 |
17 |
5717 |
买入 |
| 09:53:30 |
8.69 |
20 |
5737 |
卖出 |
| 09:53:42 |
8.7 |
5 |
5742 |
买入 |
| 09:53:54 |
8.7 |
47 |
5789 |
买入 |
| 09:54:06 |
8.7 |
5 |
5794 |
卖出 |
| 09:54:30 |
8.69 |
72 |
5866 |
卖出 |
| 09:55:15 |
8.69 |
19 |
5885 |
卖出 |
| 09:55:27 |
8.69 |
1 |
5886 |
卖出 |
| 09:55:45 |
8.69 |
13 |
5899 |
卖出 |
| 09:55:48 |
8.69 |
32 |
5931 |
卖出 |
| 09:55:57 |
8.69 |
40 |
5971 |
买入 |
| 09:56:06 |
8.69 |
20 |
5991 |
买入 |
| 09:56:33 |
8.69 |
8 |
5999 |
卖出 |
| 09:56:45 |
8.69 |
1 |
6000 |
卖出 |
| 09:56:57 |
8.7 |
10 |
6010 |
买入 |
| 09:57:03 |
8.69 |
174 |
6184 |
卖出 |
| 09:57:18 |
8.69 |
50 |
6234 |
买入 |
| 09:57:39 |
8.68 |
2 |
6236 |
卖出 |
| 09:57:54 |
8.68 |
132 |
6368 |
卖出 |
| 09:57:57 |
8.68 |
66 |
6434 |
卖出 |
| 09:58:03 |
8.68 |
1 |
6435 |
买入 |
| 09:58:24 |
8.67 |
162 |
6597 |
卖出 |
| 09:58:30 |
8.67 |
2 |
6599 |
卖出 |
| 09:58:33 |
8.68 |
1 |
6600 |
买入 |
| 09:58:45 |
8.68 |
2 |
6602 |
买入 |
| 09:59:03 |
8.67 |
2 |
6604 |
卖出 |
| 09:59:15 |
8.67 |
3 |
6607 |
卖出 |
| 09:59:24 |
8.67 |
2 |
6609 |
卖出 |
| 09:59:27 |
8.67 |
1 |
6610 |
卖出 |
| 09:59:39 |
8.67 |
2 |
6612 |
卖出 |
| 10:00:00 |
8.67 |
2 |
6614 |
卖出 |
| 10:00:03 |
8.68 |
5 |
6619 |
买入 |
| 10:00:12 |
8.68 |
41 |
6660 |
买入 |
| 10:01:00 |
8.68 |
55 |
6715 |
卖出 |
| 10:01:03 |
8.69 |
100 |
6815 |
买入 |
| 10:01:12 |
8.7 |
60 |
6875 |
买入 |
| 10:01:45 |
8.69 |
68 |
6943 |
卖出 |
| 10:02:15 |
8.69 |
2 |
6945 |
卖出 |
| 10:02:21 |
8.69 |
10 |
6955 |
卖出 |
| 10:02:30 |
8.69 |
2 |
6957 |
卖出 |
| 10:02:48 |
8.69 |
2 |
6959 |
卖出 |
| 10:02:57 |
8.7 |
60 |
7019 |
买入 |
| 10:03:48 |
8.72 |
7 |
7026 |
买入 |
| 10:03:54 |
8.72 |
4 |
7030 |
卖出 |
| 10:03:57 |
8.72 |
1 |
7031 |
卖出 |
| 10:04:00 |
8.72 |
3 |
7034 |
卖出 |
| 10:04:09 |
8.72 |
1 |
7035 |
卖出 |
| 10:04:12 |
8.73 |
50 |
7085 |
买入 |
| 10:04:15 |
8.72 |
1 |
7086 |
卖出 |
| 10:04:57 |
8.73 |
1 |
7087 |
买入 |
| 10:05:18 |
8.73 |
22 |
7109 |
买入 |
| 10:05:21 |
8.73 |
3 |
7112 |
卖出 |
| 10:05:24 |
8.73 |
5 |
7117 |
卖出 |
| 10:06:06 |
8.73 |
5 |
7122 |
买入 |
| 10:06:27 |
8.72 |
8 |
7130 |
卖出 |
| 10:06:30 |
8.7 |
23 |
7153 |
卖出 |
| 10:06:45 |
8.7 |
2 |
7155 |
卖出 |
| 10:07:03 |
8.7 |
2 |
7157 |
卖出 |
| 10:07:18 |
8.7 |
2 |
7159 |
卖出 |
| 10:07:27 |
8.71 |
13 |
7172 |
买入 |
| 10:08:21 |
8.72 |
30 |
7202 |
买入 |
| 10:09:09 |
8.72 |
17 |
7219 |
买入 |
| 10:09:39 |
8.71 |
26 |
7245 |
卖出 |
| 10:10:18 |
8.71 |
2 |
7247 |
卖出 |
| 10:10:33 |
8.71 |
17 |
7264 |
卖出 |
| 10:10:48 |
8.71 |
2 |
7266 |
卖出 |
| 10:10:54 |
8.71 |
73 |
7339 |
卖出 |
| 10:11:09 |
8.7 |
2 |
7341 |
卖出 |
| 10:11:24 |
8.7 |
2 |
7343 |
卖出 |
| 10:11:30 |
8.7 |
1 |
7344 |
卖出 |
| 10:11:45 |
8.7 |
2 |
7346 |
卖出 |
| 10:12:00 |
8.7 |
2 |
7348 |
卖出 |
| 10:12:15 |
8.7 |
2 |
7350 |
卖出 |
| 10:12:36 |
8.7 |
2 |
7352 |
卖出 |
| 10:12:42 |
8.7 |
53 |
7405 |
卖出 |
| 10:12:48 |
8.69 |
2 |
7407 |
卖出 |
| 10:13:09 |
8.69 |
2 |
7409 |
卖出 |
| 10:13:24 |
8.69 |
2 |
7411 |
卖出 |
| 10:13:30 |
8.69 |
3 |
7414 |
卖出 |
| 10:13:39 |
8.69 |
2 |
7416 |
卖出 |
| 10:14:00 |
8.69 |
2 |
7418 |
卖出 |
| 10:14:15 |
8.69 |
3 |
7421 |
卖出 |
| 10:14:18 |
8.69 |
1 |
7422 |
卖出 |
| 10:14:36 |
8.69 |
2 |
7424 |
卖出 |
| 10:14:51 |
8.69 |
2 |
7426 |
卖出 |
| 10:15:06 |
8.69 |
2 |
7428 |
卖出 |
| 10:15:21 |
8.7 |
8 |
7436 |
买入 |
| 10:15:24 |
8.69 |
2 |
7438 |
卖出 |
| 10:15:33 |
8.69 |
3 |
7441 |
卖出 |
| 10:15:39 |
8.69 |
2 |
7443 |
卖出 |
| 10:15:42 |
8.69 |
23 |
7466 |
卖出 |
| 10:16:00 |
8.69 |
2 |
7468 |
卖出 |
| 10:16:06 |
8.69 |
17 |
7485 |
卖出 |
| 10:16:12 |
8.69 |
3 |
7488 |
卖出 |
| 10:16:15 |
8.69 |
2 |
7490 |
卖出 |
| 10:16:18 |
8.69 |
14 |
7504 |
卖出 |
| 10:16:21 |
8.69 |
1 |
7505 |
卖出 |
| 10:16:24 |
8.69 |
4 |
7509 |
卖出 |
| 10:16:30 |
8.69 |
2 |
7511 |
卖出 |
| 10:16:48 |
8.69 |
20 |
7531 |
卖出 |
| 10:16:51 |
8.69 |
2 |
7533 |
卖出 |
| 10:17:06 |
8.69 |
2 |
7535 |
卖出 |
| 10:17:27 |
8.69 |
2 |
7537 |
卖出 |
| 10:17:30 |
8.7 |
76 |
7613 |
买入 |
| 10:17:33 |
8.7 |
6 |
7619 |
卖出 |
| 10:17:36 |
8.7 |
3 |
7622 |
卖出 |
| 10:17:39 |
8.7 |
1 |
7623 |
卖出 |
| 10:17:51 |
8.7 |
40 |
7663 |
卖出 |
| 10:18:06 |
8.69 |
3 |
7666 |
卖出 |
| 10:18:09 |
8.69 |
13 |
7679 |
卖出 |
| 10:18:12 |
8.69 |
1 |
7680 |
卖出 |
| 10:18:27 |
8.69 |
5 |
7685 |
卖出 |
| 10:18:39 |
8.69 |
28 |
7713 |
卖出 |
| 10:18:54 |
8.7 |
33 |
7746 |
买入 |
| 10:19:06 |
8.69 |
4 |
7750 |
卖出 |
| 10:19:09 |
8.69 |
9 |
7759 |
卖出 |
| 10:19:12 |
8.69 |
5 |
7764 |
卖出 |
| 10:19:15 |
8.69 |
3 |
7767 |
卖出 |
| 10:19:33 |
8.69 |
20 |
7787 |
卖出 |
| 10:19:54 |
8.69 |
3 |
7790 |
卖出 |
| 10:20:00 |
8.69 |
3 |
7793 |
卖出 |
| 10:20:06 |
8.69 |
30 |
7823 |
卖出 |
| 10:20:39 |
8.68 |
2 |
7825 |
卖出 |
| 10:20:45 |
8.67 |
212 |
8037 |
卖出 |
| 10:20:51 |
8.67 |
2 |
8039 |
卖出 |
| 10:20:54 |
8.67 |
3 |
8042 |
卖出 |