索通发展[603612]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
37.09 |
19 |
19 |
集合竞价 |
| 09:15:07 |
36.77 |
26 |
26 |
集合竞价 |
| 09:15:10 |
36.77 |
60 |
60 |
集合竞价 |
| 09:15:13 |
36.77 |
61 |
61 |
集合竞价 |
| 09:15:16 |
36.77 |
59 |
59 |
集合竞价 |
| 09:15:19 |
36.77 |
53 |
53 |
集合竞价 |
| 09:15:28 |
36.77 |
54 |
54 |
集合竞价 |
| 09:15:31 |
36.73 |
353 |
353 |
集合竞价 |
| 09:15:43 |
36.73 |
353 |
353 |
集合竞价 |
| 09:16:01 |
36.73 |
353 |
353 |
集合竞价 |
| 09:16:22 |
36.73 |
356 |
356 |
集合竞价 |
| 09:16:52 |
36.73 |
361 |
361 |
集合竞价 |
| 09:17:04 |
36.73 |
363 |
363 |
集合竞价 |
| 09:17:49 |
36.73 |
364 |
364 |
集合竞价 |
| 09:18:01 |
36.73 |
398 |
398 |
集合竞价 |
| 09:18:58 |
36.77 |
99 |
99 |
集合竞价 |
| 09:19:07 |
36.77 |
99 |
99 |
集合竞价 |
| 09:19:31 |
36.77 |
99 |
99 |
集合竞价 |
| 09:19:37 |
36.77 |
101 |
101 |
集合竞价 |
| 09:19:43 |
36.77 |
67 |
67 |
集合竞价 |
| 09:19:58 |
36.77 |
70 |
70 |
集合竞价 |
| 09:20:01 |
36.77 |
103 |
103 |
集合竞价 |
| 09:20:13 |
36.77 |
104 |
104 |
集合竞价 |
| 09:20:49 |
36.77 |
107 |
107 |
集合竞价 |
| 09:21:04 |
36.77 |
116 |
116 |
集合竞价 |
| 09:21:22 |
36.77 |
125 |
125 |
集合竞价 |
| 09:21:52 |
36.77 |
135 |
135 |
集合竞价 |
| 09:22:04 |
36.77 |
139 |
139 |
集合竞价 |
| 09:22:34 |
36.77 |
139 |
139 |
集合竞价 |
| 09:22:43 |
36.77 |
154 |
154 |
集合竞价 |
| 09:22:46 |
36.77 |
154 |
154 |
集合竞价 |
| 09:22:49 |
36.77 |
159 |
159 |
集合竞价 |
| 09:23:01 |
36.77 |
161 |
161 |
集合竞价 |
| 09:23:13 |
36.77 |
173 |
173 |
集合竞价 |
| 09:23:22 |
36.77 |
174 |
174 |
集合竞价 |
| 09:23:28 |
36.77 |
179 |
179 |
集合竞价 |
| 09:23:37 |
36.77 |
191 |
191 |
集合竞价 |
| 09:23:43 |
36.77 |
191 |
191 |
集合竞价 |
| 09:23:46 |
36.77 |
194 |
194 |
集合竞价 |
| 09:23:49 |
36.77 |
194 |
194 |
集合竞价 |
| 09:24:01 |
36.77 |
201 |
201 |
集合竞价 |
| 09:24:10 |
36.77 |
201 |
201 |
集合竞价 |
| 09:24:13 |
36.77 |
201 |
201 |
集合竞价 |
| 09:24:16 |
36.77 |
230 |
230 |
集合竞价 |
| 09:24:19 |
36.77 |
242 |
242 |
集合竞价 |
| 09:24:22 |
36.77 |
247 |
247 |
集合竞价 |
| 09:24:25 |
36.77 |
299 |
299 |
集合竞价 |
| 09:24:28 |
36.77 |
304 |
304 |
集合竞价 |
| 09:24:31 |
36.77 |
312 |
312 |
集合竞价 |
| 09:24:34 |
36.77 |
312 |
312 |
集合竞价 |
| 09:24:46 |
36.77 |
327 |
327 |
集合竞价 |
| 09:24:49 |
36.77 |
329 |
329 |
集合竞价 |
| 09:24:52 |
36.77 |
336 |
336 |
集合竞价 |
| 09:24:55 |
36.77 |
337 |
337 |
集合竞价 |
| 09:24:58 |
36.77 |
397 |
397 |
集合竞价 |
| 09:25:04 |
36.77 |
413 |
810 |
买入 |
| 09:30:01 |
36.73 |
50 |
860 |
卖出 |
| 09:30:04 |
36.76 |
83 |
943 |
买入 |
| 09:30:07 |
36.76 |
48 |
991 |
买入 |
| 09:30:10 |
36.76 |
114 |
1105 |
卖出 |
| 09:30:13 |
36.76 |
124 |
1229 |
买入 |
| 09:30:16 |
36.76 |
227 |
1456 |
买入 |
| 09:30:19 |
36.75 |
410 |
1866 |
卖出 |
| 09:30:22 |
36.73 |
31 |
1897 |
卖出 |
| 09:30:25 |
36.72 |
15 |
1912 |
卖出 |
| 09:30:28 |
36.7 |
1 |
1913 |
买入 |
| 09:30:31 |
36.76 |
200 |
2113 |
买入 |
| 09:30:34 |
36.51 |
199 |
2312 |
卖出 |
| 09:30:37 |
36.73 |
112 |
2424 |
买入 |
| 09:30:40 |
36.76 |
35 |
2459 |
买入 |
| 09:30:43 |
36.72 |
17 |
2476 |
卖出 |
| 09:30:46 |
36.74 |
20 |
2496 |
买入 |
| 09:30:49 |
36.72 |
27 |
2523 |
卖出 |
| 09:30:52 |
36.76 |
36 |
2559 |
买入 |
| 09:30:55 |
36.74 |
34 |
2593 |
卖出 |
| 09:30:58 |
36.74 |
41 |
2634 |
卖出 |
| 09:31:01 |
36.72 |
91 |
2725 |
卖出 |
| 09:31:04 |
36.74 |
141 |
2866 |
卖出 |
| 09:31:07 |
36.74 |
247 |
3113 |
买入 |
| 09:31:10 |
36.76 |
170 |
3283 |
买入 |
| 09:31:13 |
36.76 |
119 |
3402 |
买入 |
| 09:31:16 |
36.77 |
57 |
3459 |
买入 |
| 09:31:19 |
36.9 |
99 |
3558 |
买入 |
| 09:31:22 |
36.98 |
133 |
3691 |
买入 |
| 09:31:25 |
37 |
39 |
3730 |
买入 |
| 09:31:28 |
37.08 |
42 |
3772 |
买入 |
| 09:31:31 |
37.1 |
28 |
3800 |
买入 |
| 09:31:34 |
37.1 |
18 |
3818 |
卖出 |
| 09:31:37 |
37.09 |
95 |
3913 |
卖出 |
| 09:31:40 |
37.09 |
23 |
3936 |
卖出 |
| 09:31:43 |
37 |
196 |
4132 |
卖出 |
| 09:31:46 |
37.03 |
73 |
4205 |
买入 |
| 09:31:49 |
37.07 |
44 |
4249 |
买入 |
| 09:31:52 |
37.1 |
82 |
4331 |
买入 |
| 09:31:55 |
37.1 |
90 |
4421 |
买入 |
| 09:31:58 |
37.15 |
48 |
4469 |
买入 |
| 09:32:01 |
37.19 |
39 |
4508 |
买入 |
| 09:32:04 |
37.19 |
47 |
4555 |
卖出 |
| 09:32:07 |
37.21 |
92 |
4647 |
买入 |
| 09:32:10 |
37.23 |
124 |
4771 |
买入 |
| 09:32:13 |
37.21 |
93 |
4864 |
卖出 |
| 09:32:16 |
37.2 |
111 |
4975 |
卖出 |
| 09:32:19 |
37.2 |
97 |
5072 |
卖出 |
| 09:32:22 |
37.2 |
62 |
5134 |
买入 |
| 09:32:25 |
37.2 |
58 |
5192 |
买入 |
| 09:32:28 |
37.19 |
87 |
5279 |
买入 |
| 09:32:31 |
37.2 |
81 |
5360 |
买入 |
| 09:32:34 |
37.19 |
51 |
5411 |
买入 |
| 09:32:37 |
37.17 |
15 |
5426 |
卖出 |
| 09:32:40 |
37.16 |
157 |
5583 |
卖出 |
| 09:32:43 |
37.15 |
12 |
5595 |
卖出 |
| 09:32:46 |
37.09 |
41 |
5636 |
卖出 |
| 09:32:49 |
37.11 |
18 |
5654 |
买入 |
| 09:32:52 |
37.2 |
375 |
6029 |
买入 |
| 09:32:55 |
37.11 |
148 |
6177 |
卖出 |
| 09:32:58 |
37.2 |
118 |
6295 |
买入 |
| 09:33:01 |
37.22 |
58 |
6353 |
买入 |
| 09:33:04 |
37.22 |
91 |
6444 |
卖出 |
| 09:33:07 |
37.22 |
56 |
6500 |
买入 |
| 09:33:10 |
37.2 |
142 |
6642 |
卖出 |
| 09:33:13 |
37.2 |
19 |
6661 |
卖出 |
| 09:33:16 |
37.19 |
23 |
6684 |
卖出 |
| 09:33:19 |
37.2 |
24 |
6708 |
买入 |
| 09:33:22 |
37.19 |
19 |
6727 |
卖出 |
| 09:33:25 |
37.1 |
704 |
7431 |
卖出 |
| 09:33:28 |
37.1 |
173 |
7604 |
买入 |
| 09:33:31 |
37.22 |
368 |
7972 |
买入 |
| 09:33:34 |
37.16 |
16 |
7988 |
卖出 |
| 09:33:37 |
37.22 |
31 |
8019 |
买入 |
| 09:33:40 |
37.16 |
163 |
8182 |
卖出 |
| 09:33:43 |
37.22 |
91 |
8273 |
买入 |
| 09:33:46 |
37.22 |
91 |
8364 |
卖出 |
| 09:33:49 |
37.27 |
122 |
8486 |
买入 |
| 09:33:52 |
37.3 |
80 |
8566 |
买入 |
| 09:33:55 |
37.33 |
84 |
8650 |
买入 |
| 09:33:58 |
37.34 |
43 |
8693 |
买入 |
| 09:34:01 |
37.38 |
45 |
8738 |
买入 |
| 09:34:04 |
37.38 |
72 |
8810 |
卖出 |
| 09:34:07 |
37.44 |
35 |
8845 |
买入 |
| 09:34:10 |
37.43 |
179 |
9024 |
卖出 |
| 09:34:13 |
37.43 |
76 |
9100 |
卖出 |
| 09:34:16 |
37.44 |
275 |
9375 |
买入 |
| 09:34:19 |
37.5 |
72 |
9447 |
买入 |
| 09:34:22 |
37.54 |
73 |
9520 |
买入 |
| 09:34:25 |
37.52 |
67 |
9587 |
卖出 |
| 09:34:28 |
37.58 |
62 |
9649 |
买入 |
| 09:34:31 |
37.58 |
74 |
9723 |
卖出 |
| 09:34:34 |
37.6 |
84 |
9807 |
买入 |
| 09:34:37 |
37.61 |
165 |
9972 |
买入 |
| 09:34:40 |
37.65 |
60 |
10032 |
买入 |
| 09:34:43 |
37.66 |
37 |
10069 |
买入 |
| 09:34:46 |
37.68 |
100 |
10169 |
买入 |
| 09:34:49 |
37.67 |
66 |
10235 |
卖出 |
| 09:34:52 |
37.68 |
98 |
10333 |
买入 |
| 09:34:55 |
37.69 |
121 |
10454 |
买入 |
| 09:34:58 |
37.7 |
195 |
10649 |
买入 |
| 09:35:01 |
37.77 |
149 |
10798 |
买入 |
| 09:35:04 |
37.7 |
98 |
10896 |
卖出 |
| 09:35:07 |
37.7 |
187 |
11083 |
买入 |
| 09:35:10 |
37.69 |
218 |
11301 |
卖出 |
| 09:35:13 |
37.67 |
384 |
11685 |
卖出 |
| 09:35:16 |
37.64 |
166 |
11851 |
卖出 |
| 09:35:19 |
37.62 |
140 |
11991 |
买入 |
| 09:35:22 |
37.59 |
120 |
12111 |
卖出 |
| 09:35:25 |
37.54 |
111 |
12222 |
卖出 |
| 09:35:28 |
37.51 |
57 |
12279 |
卖出 |
| 09:35:31 |
37.51 |
108 |
12387 |
卖出 |
| 09:35:34 |
37.49 |
35 |
12422 |
卖出 |
| 09:35:37 |
37.44 |
184 |
12606 |
卖出 |
| 09:35:40 |
37.44 |
220 |
12826 |
买入 |
| 09:35:43 |
37.41 |
56 |
12882 |
卖出 |
| 09:35:46 |
37.41 |
35 |
12917 |
卖出 |
| 09:35:49 |
37.41 |
46 |
12963 |
卖出 |
| 09:35:52 |
37.42 |
76 |
13039 |
买入 |
| 09:35:55 |
37.4 |
35 |
13074 |
卖出 |
| 09:35:58 |
37.41 |
73 |
13147 |
买入 |
| 09:36:01 |
37.4 |
21 |
13168 |
卖出 |
| 09:36:04 |
37.41 |
34 |
13202 |
买入 |
| 09:36:07 |
37.39 |
53 |
13255 |
卖出 |
| 09:36:10 |
37.35 |
77 |
13332 |
卖出 |
| 09:36:13 |
37.22 |
51 |
13383 |
卖出 |
| 09:36:16 |
37.34 |
30 |
13413 |
买入 |
| 09:36:19 |
37.21 |
90 |
13503 |
卖出 |
| 09:36:22 |
37.24 |
58 |
13561 |
买入 |
| 09:36:25 |
37.24 |
103 |
13664 |
买入 |
| 09:36:28 |
37.24 |
36 |
13700 |
买入 |
| 09:36:31 |
37.22 |
182 |
13882 |
卖出 |
| 09:36:34 |
37.19 |
118 |
14000 |
卖出 |
| 09:36:37 |
37.18 |
87 |
14087 |
卖出 |
| 09:36:40 |
37.19 |
46 |
14133 |
买入 |
| 09:36:43 |
37.22 |
69 |
14202 |
买入 |
| 09:36:46 |
37.2 |
27 |
14229 |
卖出 |
| 09:36:49 |
37.2 |
46 |
14275 |
卖出 |
| 09:36:52 |
37.21 |
45 |
14320 |
买入 |
| 09:36:55 |
37.17 |
200 |
14520 |
卖出 |
| 09:36:58 |
37.15 |
86 |
14606 |
卖出 |
| 09:37:01 |
37.14 |
106 |
14712 |
卖出 |
| 09:37:04 |
37.11 |
64 |
14776 |
卖出 |
| 09:37:07 |
37.08 |
123 |
14899 |
卖出 |
| 09:37:10 |
37.01 |
69 |
14968 |
卖出 |
| 09:37:13 |
36.96 |
74 |
15042 |
卖出 |
| 09:37:16 |
36.88 |
16 |
15058 |
卖出 |
| 09:37:19 |
36.81 |
56 |
15114 |
卖出 |
| 09:37:22 |
36.87 |
228 |
15342 |
卖出 |
| 09:37:25 |
36.9 |
25 |
15367 |
买入 |
| 09:37:28 |
36.88 |
48 |
15415 |
卖出 |
| 09:37:31 |
36.88 |
30 |
15445 |
买入 |
| 09:37:34 |
36.9 |
146 |
15591 |
买入 |
| 09:37:37 |
36.9 |
62 |
15653 |
卖出 |
| 09:37:40 |
36.91 |
69 |
15722 |
买入 |
| 09:37:43 |
36.91 |
39 |
15761 |
买入 |
| 09:37:46 |
36.89 |
368 |
16129 |
卖出 |
| 09:37:49 |
36.89 |
96 |
16225 |
卖出 |
| 09:37:52 |
36.91 |
28 |
16253 |
买入 |
| 09:37:55 |
36.91 |
65 |
16318 |
卖出 |
| 09:37:58 |
36.93 |
317 |
16635 |
买入 |
| 09:38:01 |
36.9 |
77 |
16712 |
卖出 |
| 09:38:04 |
36.9 |
26 |
16738 |
买入 |
| 09:38:07 |
36.87 |
109 |
16847 |
卖出 |
| 09:38:10 |
36.86 |
182 |
17029 |
卖出 |
| 09:38:13 |
36.86 |
67 |
17096 |
卖出 |
| 09:38:16 |
36.85 |
35 |
17131 |
买入 |
| 09:38:19 |
36.87 |
54 |
17185 |
买入 |
| 09:38:22 |
36.85 |
37 |
17222 |
卖出 |
| 09:38:25 |
36.87 |
21 |
17243 |
买入 |
| 09:38:28 |
36.86 |
151 |
17394 |
卖出 |
| 09:38:31 |
36.82 |
32 |
17426 |
卖出 |
| 09:38:34 |
36.87 |
90 |
17516 |
买入 |
| 09:38:37 |
36.85 |
34 |
17550 |
买入 |
| 09:38:40 |
36.85 |
4 |
17554 |
卖出 |
| 09:38:43 |
36.87 |
57 |
17611 |
买入 |
| 09:38:46 |
36.86 |
176 |
17787 |
卖出 |
| 09:38:49 |
36.87 |
69 |
17856 |
买入 |
| 09:38:52 |
36.86 |
38 |
17894 |
买入 |
| 09:38:55 |
36.85 |
19 |
17913 |
卖出 |
| 09:38:58 |
36.85 |
9 |
17922 |
卖出 |
| 09:39:01 |
36.83 |
122 |
18044 |
卖出 |
| 09:39:04 |
36.84 |
181 |
18225 |
买入 |
| 09:39:07 |
36.8 |
397 |
18622 |
卖出 |
| 09:39:10 |
36.8 |
118 |
18740 |
卖出 |
| 09:39:13 |
36.8 |
97 |
18837 |
卖出 |
| 09:39:16 |
36.78 |
97 |
18934 |
卖出 |
| 09:39:19 |
36.81 |
29 |
18963 |
买入 |
| 09:39:22 |
36.78 |
41 |
19004 |
卖出 |
| 09:39:25 |
36.79 |
18 |
19022 |
买入 |
| 09:39:28 |
36.78 |
128 |
19150 |
卖出 |
| 09:39:31 |
36.79 |
33 |
19183 |
买入 |
| 09:39:34 |
36.82 |
47 |
19230 |
买入 |
| 09:39:37 |
36.8 |
73 |
19303 |
卖出 |
| 09:39:40 |
36.82 |
29 |
19332 |
买入 |
| 09:39:43 |
36.81 |
63 |
19395 |
卖出 |
| 09:39:46 |
36.83 |
22 |
19417 |
买入 |
| 09:39:49 |
36.83 |
26 |
19443 |
买入 |
| 09:39:52 |
36.83 |
109 |
19552 |
买入 |
| 09:39:55 |
36.83 |
23 |
19575 |
买入 |
| 09:39:58 |
36.82 |
56 |
19631 |
卖出 |
| 09:40:01 |
36.83 |
31 |
19662 |
买入 |
| 09:40:04 |
36.83 |
56 |
19718 |
卖出 |
| 09:40:07 |
36.84 |
36 |
19754 |
买入 |
| 09:40:10 |
36.83 |
15 |
19769 |
卖出 |
| 09:40:13 |
36.86 |
43 |
19812 |
买入 |
| 09:40:16 |
36.85 |
257 |
20069 |
卖出 |
| 09:40:19 |
37.01 |
145 |
20214 |
买入 |
| 09:40:22 |
37.07 |
68 |
20282 |
买入 |
| 09:40:25 |
37.21 |
217 |
20499 |
买入 |
| 09:40:28 |
37.23 |
181 |
20680 |
买入 |
| 09:40:31 |
37.35 |
61 |
20741 |
买入 |
| 09:40:34 |
37.26 |
39 |
20780 |
卖出 |
| 09:40:37 |
37.33 |
63 |
20843 |
买入 |
| 09:40:40 |
37.3 |
69 |
20912 |
卖出 |
| 09:40:43 |
37.3 |
2 |
20914 |
卖出 |
| 09:40:46 |
37.29 |
42 |
20956 |
卖出 |
| 09:40:49 |
37.28 |
139 |
21095 |
卖出 |
| 09:40:52 |
37.28 |
188 |
21283 |
卖出 |
| 09:40:55 |
37.29 |
112 |
21395 |
买入 |
| 09:40:58 |
37.35 |
134 |
21529 |
买入 |
| 09:41:01 |
37.3 |
152 |
21681 |
卖出 |
| 09:41:04 |
37.32 |
83 |
21764 |
买入 |
| 09:41:07 |
37.31 |
70 |
21834 |
卖出 |
| 09:41:10 |
37.26 |
15 |
21849 |
卖出 |
| 09:41:13 |
37.23 |
61 |
21910 |
卖出 |
| 09:41:16 |
37.23 |
56 |
21966 |
卖出 |
| 09:41:19 |
37.3 |
103 |
22069 |
买入 |
| 09:41:22 |
37.21 |
106 |
22175 |
卖出 |
| 09:41:25 |
37.12 |
49 |
22224 |
卖出 |
| 09:41:28 |
37.08 |
8 |
22232 |
卖出 |
| 09:41:31 |
37 |
12 |
22244 |
卖出 |
| 09:41:34 |
37.08 |
7 |
22251 |
买入 |
| 09:41:37 |
37.07 |
47 |
22298 |
买入 |
| 09:41:40 |
37.15 |
1 |
22299 |
卖出 |
| 09:41:43 |
37.15 |
39 |
22338 |
卖出 |
| 09:41:46 |
37.15 |
17 |
22355 |
买入 |
| 09:41:49 |
37.09 |
9 |
22364 |
卖出 |
| 09:41:52 |
37.08 |
10 |
22374 |
卖出 |
| 09:41:55 |
37.09 |
44 |
22418 |
卖出 |
| 09:41:58 |
37.09 |
21 |
22439 |
买入 |
| 09:42:01 |
37.08 |
55 |
22494 |
卖出 |
| 09:42:04 |
37.09 |
69 |
22563 |
买入 |
| 09:42:07 |
37.11 |
43 |
22606 |
买入 |
| 09:42:10 |
37.1 |
32 |
22638 |
卖出 |