苏州固锝[002079]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.53 |
8 |
8 |
集合竞价 |
| 09:15:09 |
12.42 |
110 |
110 |
集合竞价 |
| 09:15:27 |
12.42 |
146 |
146 |
集合竞价 |
| 09:15:36 |
12.42 |
149 |
149 |
集合竞价 |
| 09:16:03 |
12.42 |
119 |
119 |
集合竞价 |
| 09:16:12 |
12.42 |
127 |
127 |
集合竞价 |
| 09:16:21 |
12.42 |
124 |
124 |
集合竞价 |
| 09:16:30 |
12.42 |
124 |
124 |
集合竞价 |
| 09:16:48 |
12.42 |
127 |
127 |
集合竞价 |
| 09:16:57 |
12.42 |
127 |
127 |
集合竞价 |
| 09:17:15 |
12.42 |
127 |
127 |
集合竞价 |
| 09:17:33 |
12.42 |
127 |
127 |
集合竞价 |
| 09:17:42 |
12.4 |
224 |
224 |
集合竞价 |
| 09:17:51 |
12.4 |
224 |
224 |
集合竞价 |
| 09:18:00 |
12.42 |
127 |
127 |
集合竞价 |
| 09:18:18 |
12.42 |
127 |
127 |
集合竞价 |
| 09:18:45 |
12.42 |
127 |
127 |
集合竞价 |
| 09:18:54 |
12.43 |
127 |
127 |
集合竞价 |
| 09:19:03 |
12.5 |
129 |
129 |
集合竞价 |
| 09:19:12 |
12.5 |
130 |
130 |
集合竞价 |
| 09:19:21 |
12.48 |
137 |
137 |
集合竞价 |
| 09:19:39 |
12.45 |
175 |
175 |
集合竞价 |
| 09:19:48 |
12.47 |
175 |
175 |
集合竞价 |
| 09:19:57 |
12.48 |
147 |
147 |
集合竞价 |
| 09:20:09 |
12.48 |
147 |
147 |
集合竞价 |
| 09:20:18 |
12.47 |
148 |
148 |
集合竞价 |
| 09:20:36 |
12.45 |
179 |
179 |
集合竞价 |
| 09:20:45 |
12.47 |
179 |
179 |
集合竞价 |
| 09:20:54 |
12.32 |
478 |
478 |
集合竞价 |
| 09:21:12 |
12.35 |
484 |
484 |
集合竞价 |
| 09:21:21 |
12.35 |
489 |
489 |
集合竞价 |
| 09:21:39 |
12.35 |
489 |
489 |
集合竞价 |
| 09:21:48 |
12.35 |
492 |
492 |
集合竞价 |
| 09:21:57 |
12.35 |
501 |
501 |
集合竞价 |
| 09:22:06 |
12.35 |
501 |
501 |
集合竞价 |
| 09:22:15 |
12.36 |
501 |
501 |
集合竞价 |
| 09:22:24 |
12.4 |
506 |
506 |
集合竞价 |
| 09:22:33 |
12.35 |
570 |
570 |
集合竞价 |
| 09:22:42 |
12.36 |
572 |
572 |
集合竞价 |
| 09:22:51 |
12.36 |
574 |
574 |
集合竞价 |
| 09:23:00 |
12.36 |
574 |
574 |
集合竞价 |
| 09:23:09 |
12.36 |
584 |
584 |
集合竞价 |
| 09:23:18 |
12.4 |
595 |
595 |
集合竞价 |
| 09:23:36 |
12.4 |
600 |
600 |
集合竞价 |
| 09:23:45 |
12.4 |
600 |
600 |
集合竞价 |
| 09:23:54 |
12.41 |
724 |
724 |
集合竞价 |
| 09:24:03 |
12.41 |
726 |
726 |
集合竞价 |
| 09:24:12 |
12.4 |
752 |
752 |
集合竞价 |
| 09:24:21 |
12.42 |
864 |
864 |
集合竞价 |
| 09:24:30 |
12.4 |
1058 |
1058 |
集合竞价 |
| 09:24:39 |
12.4 |
1098 |
1098 |
集合竞价 |
| 09:24:48 |
12.4 |
1253 |
1253 |
集合竞价 |
| 09:24:57 |
12.36 |
1744 |
1744 |
集合竞价 |
| 09:25:00 |
12.41 |
2146 |
3890 |
买入 |
| 09:30:00 |
12.35 |
1061 |
4951 |
卖出 |
| 09:30:03 |
12.38 |
1396 |
6347 |
买入 |
| 09:30:06 |
12.37 |
449 |
6796 |
卖出 |
| 09:30:09 |
12.37 |
537 |
7333 |
买入 |
| 09:30:12 |
12.37 |
215 |
7548 |
卖出 |
| 09:30:15 |
12.38 |
228 |
7776 |
买入 |
| 09:30:18 |
12.4 |
1956 |
9732 |
买入 |
| 09:30:21 |
12.45 |
1015 |
10747 |
买入 |
| 09:30:24 |
12.43 |
81 |
10828 |
卖出 |
| 09:30:27 |
12.46 |
18 |
10846 |
买入 |
| 09:30:30 |
12.49 |
380 |
11226 |
买入 |
| 09:30:33 |
12.49 |
104 |
11330 |
买入 |
| 09:30:36 |
12.49 |
51 |
11381 |
卖出 |
| 09:30:39 |
12.48 |
443 |
11824 |
卖出 |
| 09:30:42 |
12.48 |
575 |
12399 |
买入 |
| 09:30:45 |
12.48 |
20 |
12419 |
卖出 |
| 09:30:48 |
12.5 |
129 |
12548 |
买入 |
| 09:30:51 |
12.5 |
178 |
12726 |
卖出 |
| 09:30:54 |
12.51 |
107 |
12833 |
买入 |
| 09:30:57 |
12.51 |
60 |
12893 |
卖出 |
| 09:31:00 |
12.52 |
37 |
12930 |
买入 |
| 09:31:03 |
12.52 |
127 |
13057 |
买入 |
| 09:31:06 |
12.53 |
203 |
13260 |
买入 |
| 09:31:09 |
12.56 |
112 |
13372 |
买入 |
| 09:31:12 |
12.55 |
187 |
13559 |
卖出 |
| 09:31:15 |
12.59 |
132 |
13691 |
买入 |
| 09:31:18 |
12.61 |
384 |
14075 |
买入 |
| 09:31:21 |
12.61 |
163 |
14238 |
买入 |
| 09:31:24 |
12.61 |
551 |
14789 |
买入 |
| 09:31:27 |
12.61 |
190 |
14979 |
买入 |
| 09:31:30 |
12.61 |
228 |
15207 |
买入 |
| 09:31:33 |
12.61 |
656 |
15863 |
卖出 |
| 09:31:36 |
12.61 |
92 |
15955 |
买入 |
| 09:31:39 |
12.6 |
311 |
16266 |
卖出 |
| 09:31:42 |
12.6 |
50 |
16316 |
买入 |
| 09:31:45 |
12.6 |
380 |
16696 |
买入 |
| 09:31:48 |
12.59 |
424 |
17120 |
卖出 |
| 09:31:51 |
12.6 |
311 |
17431 |
买入 |
| 09:31:54 |
12.57 |
269 |
17700 |
卖出 |
| 09:31:57 |
12.57 |
324 |
18024 |
卖出 |
| 09:32:00 |
12.57 |
121 |
18145 |
卖出 |
| 09:32:03 |
12.58 |
64 |
18209 |
买入 |
| 09:32:06 |
12.59 |
177 |
18386 |
买入 |
| 09:32:09 |
12.61 |
565 |
18951 |
买入 |
| 09:32:12 |
12.64 |
841 |
19792 |
买入 |
| 09:32:15 |
12.65 |
47 |
19839 |
买入 |
| 09:32:18 |
12.65 |
292 |
20131 |
买入 |
| 09:32:21 |
12.65 |
221 |
20352 |
买入 |
| 09:32:24 |
12.65 |
121 |
20473 |
买入 |
| 09:32:27 |
12.6 |
126 |
20599 |
卖出 |
| 09:32:30 |
12.63 |
88 |
20687 |
买入 |
| 09:32:33 |
12.63 |
22 |
20709 |
买入 |
| 09:32:36 |
12.6 |
285 |
20994 |
卖出 |
| 09:32:39 |
12.6 |
604 |
21598 |
买入 |
| 09:32:42 |
12.59 |
26 |
21624 |
卖出 |
| 09:32:45 |
12.58 |
712 |
22336 |
卖出 |
| 09:32:48 |
12.56 |
78 |
22414 |
卖出 |
| 09:32:51 |
12.53 |
223 |
22637 |
卖出 |
| 09:32:54 |
12.56 |
28 |
22665 |
买入 |
| 09:32:57 |
12.54 |
64 |
22729 |
卖出 |
| 09:33:00 |
12.52 |
169 |
22898 |
卖出 |
| 09:33:03 |
12.57 |
491 |
23389 |
买入 |
| 09:33:06 |
12.55 |
257 |
23646 |
卖出 |
| 09:33:09 |
12.59 |
69 |
23715 |
买入 |
| 09:33:12 |
12.57 |
91 |
23806 |
卖出 |
| 09:33:15 |
12.56 |
245 |
24051 |
卖出 |
| 09:33:18 |
12.57 |
596 |
24647 |
买入 |
| 09:33:21 |
12.57 |
137 |
24784 |
卖出 |
| 09:33:24 |
12.59 |
146 |
24930 |
买入 |
| 09:33:27 |
12.59 |
164 |
25094 |
买入 |
| 09:33:30 |
12.57 |
15 |
25109 |
买入 |
| 09:33:33 |
12.59 |
11 |
25120 |
买入 |
| 09:33:36 |
12.59 |
42 |
25162 |
买入 |
| 09:33:39 |
12.6 |
180 |
25342 |
买入 |
| 09:33:42 |
12.59 |
306 |
25648 |
卖出 |
| 09:33:45 |
12.61 |
91 |
25739 |
买入 |
| 09:33:48 |
12.61 |
13 |
25752 |
卖出 |
| 09:33:51 |
12.62 |
78 |
25830 |
买入 |
| 09:33:54 |
12.63 |
86 |
25916 |
买入 |
| 09:33:57 |
12.62 |
319 |
26235 |
卖出 |
| 09:34:00 |
12.62 |
64 |
26299 |
买入 |
| 09:34:03 |
12.62 |
199 |
26498 |
买入 |
| 09:34:06 |
12.62 |
289 |
26787 |
卖出 |
| 09:34:09 |
12.62 |
87 |
26874 |
买入 |
| 09:34:12 |
12.64 |
369 |
27243 |
买入 |
| 09:34:15 |
12.64 |
106 |
27349 |
买入 |
| 09:34:18 |
12.64 |
578 |
27927 |
卖出 |
| 09:34:21 |
12.63 |
90 |
28017 |
卖出 |
| 09:34:24 |
12.64 |
130 |
28147 |
买入 |
| 09:34:27 |
12.61 |
48 |
28195 |
卖出 |
| 09:34:30 |
12.64 |
164 |
28359 |
买入 |
| 09:34:33 |
12.62 |
178 |
28537 |
卖出 |
| 09:34:36 |
12.62 |
459 |
28996 |
卖出 |
| 09:34:39 |
12.62 |
223 |
29219 |
卖出 |
| 09:34:42 |
12.64 |
1136 |
30355 |
卖出 |
| 09:34:45 |
12.65 |
1309 |
31664 |
买入 |
| 09:34:48 |
12.64 |
183 |
31847 |
卖出 |
| 09:34:51 |
12.64 |
134 |
31981 |
买入 |
| 09:34:54 |
12.63 |
196 |
32177 |
卖出 |
| 09:34:57 |
12.64 |
158 |
32335 |
买入 |
| 09:35:00 |
12.63 |
166 |
32501 |
卖出 |
| 09:35:03 |
12.64 |
124 |
32625 |
卖出 |
| 09:35:06 |
12.65 |
86 |
32711 |
买入 |
| 09:35:09 |
12.64 |
669 |
33380 |
卖出 |
| 09:35:12 |
12.64 |
138 |
33518 |
买入 |
| 09:35:15 |
12.65 |
58 |
33576 |
卖出 |
| 09:35:18 |
12.65 |
140 |
33716 |
卖出 |
| 09:35:21 |
12.65 |
41 |
33757 |
卖出 |
| 09:35:24 |
12.65 |
179 |
33936 |
卖出 |
| 09:35:27 |
12.65 |
226 |
34162 |
卖出 |
| 09:35:30 |
12.65 |
417 |
34579 |
卖出 |
| 09:35:33 |
12.63 |
287 |
34866 |
卖出 |
| 09:35:36 |
12.65 |
30 |
34896 |
买入 |
| 09:35:39 |
12.66 |
45 |
34941 |
买入 |
| 09:35:42 |
12.65 |
43 |
34984 |
卖出 |
| 09:35:45 |
12.65 |
136 |
35120 |
买入 |
| 09:35:48 |
12.66 |
106 |
35226 |
买入 |
| 09:35:51 |
12.65 |
12 |
35238 |
卖出 |
| 09:35:54 |
12.65 |
62 |
35300 |
卖出 |
| 09:35:57 |
12.66 |
63 |
35363 |
买入 |
| 09:36:00 |
12.65 |
128 |
35491 |
卖出 |
| 09:36:03 |
12.66 |
107 |
35598 |
买入 |
| 09:36:06 |
12.65 |
62 |
35660 |
卖出 |
| 09:36:09 |
12.66 |
32 |
35692 |
买入 |
| 09:36:12 |
12.65 |
425 |
36117 |
卖出 |
| 09:36:15 |
12.66 |
78 |
36195 |
买入 |
| 09:36:18 |
12.65 |
69 |
36264 |
卖出 |
| 09:36:21 |
12.65 |
19 |
36283 |
买入 |
| 09:36:24 |
12.66 |
399 |
36682 |
买入 |
| 09:36:27 |
12.65 |
15 |
36697 |
卖出 |
| 09:36:30 |
12.65 |
60 |
36757 |
卖出 |
| 09:36:33 |
12.62 |
537 |
37294 |
卖出 |
| 09:36:36 |
12.6 |
423 |
37717 |
卖出 |
| 09:36:39 |
12.62 |
36 |
37753 |
买入 |
| 09:36:42 |
12.6 |
147 |
37900 |
卖出 |
| 09:36:45 |
12.6 |
84 |
37984 |
卖出 |
| 09:36:48 |
12.62 |
51 |
38035 |
买入 |
| 09:36:51 |
12.61 |
263 |
38298 |
卖出 |
| 09:36:54 |
12.62 |
142 |
38440 |
买入 |
| 09:36:57 |
12.61 |
61 |
38501 |
卖出 |
| 09:37:00 |
12.61 |
224 |
38725 |
卖出 |
| 09:37:03 |
12.61 |
56 |
38781 |
买入 |
| 09:37:06 |
12.6 |
66 |
38847 |
卖出 |
| 09:37:09 |
12.6 |
79 |
38926 |
买入 |
| 09:37:12 |
12.6 |
2 |
38928 |
卖出 |
| 09:37:15 |
12.6 |
155 |
39083 |
卖出 |
| 09:37:18 |
12.6 |
116 |
39199 |
卖出 |
| 09:37:21 |
12.6 |
26 |
39225 |
买入 |
| 09:37:24 |
12.6 |
7 |
39232 |
买入 |
| 09:37:27 |
12.57 |
312 |
39544 |
卖出 |
| 09:37:30 |
12.58 |
67 |
39611 |
买入 |
| 09:37:33 |
12.57 |
124 |
39735 |
卖出 |
| 09:37:36 |
12.57 |
103 |
39838 |
卖出 |
| 09:37:39 |
12.57 |
221 |
40059 |
买入 |
| 09:37:42 |
12.55 |
71 |
40130 |
卖出 |
| 09:37:45 |
12.57 |
118 |
40248 |
买入 |
| 09:37:48 |
12.55 |
129 |
40377 |
卖出 |
| 09:37:51 |
12.55 |
65 |
40442 |
买入 |
| 09:37:54 |
12.55 |
189 |
40631 |
买入 |
| 09:37:57 |
12.54 |
65 |
40696 |
卖出 |
| 09:38:00 |
12.55 |
79 |
40775 |
买入 |
| 09:38:03 |
12.55 |
101 |
40876 |
买入 |
| 09:38:06 |
12.55 |
348 |
41224 |
卖出 |
| 09:38:09 |
12.55 |
52 |
41276 |
卖出 |
| 09:38:12 |
12.55 |
128 |
41404 |
卖出 |
| 09:38:18 |
12.57 |
6 |
41410 |
买入 |
| 09:38:21 |
12.56 |
36 |
41446 |
卖出 |
| 09:38:24 |
12.57 |
39 |
41485 |
买入 |
| 09:38:27 |
12.57 |
2 |
41487 |
卖出 |
| 09:38:30 |
12.58 |
63 |
41550 |
买入 |
| 09:38:33 |
12.58 |
214 |
41764 |
买入 |
| 09:38:36 |
12.58 |
149 |
41913 |
卖出 |
| 09:38:42 |
12.59 |
196 |
42109 |
买入 |
| 09:38:45 |
12.6 |
303 |
42412 |
买入 |
| 09:38:48 |
12.59 |
3 |
42415 |
卖出 |
| 09:38:51 |
12.6 |
3 |
42418 |
买入 |
| 09:38:54 |
12.6 |
65 |
42483 |
买入 |
| 09:38:57 |
12.62 |
28 |
42511 |
买入 |
| 09:39:00 |
12.6 |
92 |
42603 |
卖出 |
| 09:39:03 |
12.56 |
628 |
43231 |
卖出 |
| 09:39:06 |
12.56 |
134 |
43365 |
卖出 |
| 09:39:09 |
12.56 |
159 |
43524 |
卖出 |
| 09:39:12 |
12.55 |
133 |
43657 |
卖出 |
| 09:39:15 |
12.56 |
85 |
43742 |
买入 |
| 09:39:18 |
12.56 |
209 |
43951 |
买入 |
| 09:39:21 |
12.54 |
229 |
44180 |
卖出 |
| 09:39:24 |
12.54 |
80 |
44260 |
买入 |
| 09:39:27 |
12.54 |
471 |
44731 |
买入 |
| 09:39:30 |
12.53 |
107 |
44838 |
卖出 |
| 09:39:33 |
12.51 |
119 |
44957 |
卖出 |
| 09:39:36 |
12.51 |
99 |
45056 |
卖出 |
| 09:39:39 |
12.51 |
55 |
45111 |
卖出 |
| 09:39:42 |
12.5 |
78 |
45189 |
卖出 |
| 09:39:45 |
12.5 |
178 |
45367 |
卖出 |
| 09:39:48 |
12.5 |
230 |
45597 |
卖出 |
| 09:39:51 |
12.5 |
89 |
45686 |
买入 |
| 09:39:54 |
12.49 |
150 |
45836 |
卖出 |
| 09:39:57 |
12.49 |
52 |
45888 |
卖出 |
| 09:40:00 |
12.48 |
29 |
45917 |
卖出 |
| 09:40:03 |
12.47 |
142 |
46059 |
卖出 |
| 09:40:06 |
12.47 |
296 |
46355 |
卖出 |
| 09:40:09 |
12.47 |
143 |
46498 |
卖出 |
| 09:40:12 |
12.47 |
320 |
46818 |
买入 |
| 09:40:15 |
12.47 |
82 |
46900 |
卖出 |
| 09:40:18 |
12.47 |
303 |
47203 |
买入 |
| 09:40:21 |
12.46 |
148 |
47351 |
卖出 |
| 09:40:24 |
12.46 |
182 |
47533 |
卖出 |
| 09:40:27 |
12.46 |
380 |
47913 |
卖出 |
| 09:40:30 |
12.46 |
423 |
48336 |
买入 |
| 09:40:33 |
12.46 |
116 |
48452 |
买入 |
| 09:40:36 |
12.48 |
471 |
48923 |
买入 |
| 09:40:39 |
12.46 |
53 |
48976 |
卖出 |
| 09:40:42 |
12.48 |
45 |
49021 |
买入 |
| 09:40:45 |
12.46 |
726 |
49747 |
卖出 |
| 09:40:48 |
12.46 |
78 |
49825 |
卖出 |
| 09:40:51 |
12.47 |
217 |
50042 |
买入 |
| 09:40:54 |
12.47 |
82 |
50124 |
卖出 |
| 09:40:57 |
12.47 |
165 |
50289 |
买入 |
| 09:41:00 |
12.47 |
140 |
50429 |
买入 |
| 09:41:03 |
12.45 |
290 |
50719 |
卖出 |
| 09:41:06 |
12.45 |
151 |
50870 |
买入 |
| 09:41:09 |
12.42 |
87 |
50957 |
卖出 |
| 09:41:12 |
12.45 |
51 |
51008 |
买入 |
| 09:41:15 |
12.45 |
6 |
51014 |
买入 |
| 09:41:18 |
12.43 |
176 |
51190 |
卖出 |
| 09:41:21 |
12.42 |
94 |
51284 |
卖出 |
| 09:41:24 |
12.43 |
412 |
51696 |
买入 |
| 09:41:27 |
12.45 |
92 |
51788 |
买入 |
| 09:41:30 |
12.45 |
83 |
51871 |
卖出 |
| 09:41:33 |
12.45 |
46 |
51917 |
卖出 |
| 09:41:36 |
12.45 |
254 |
52171 |
卖出 |
| 09:41:39 |
12.45 |
14 |
52185 |
买入 |
| 09:41:42 |
12.45 |
108 |
52293 |
买入 |
| 09:41:45 |
12.41 |
423 |
52716 |
卖出 |
| 09:41:48 |
12.41 |
118 |
52834 |
卖出 |
| 09:41:51 |
12.43 |
31 |
52865 |
买入 |
| 09:41:54 |
12.42 |
91 |
52956 |
卖出 |
| 09:41:57 |
12.43 |
101 |
53057 |
买入 |
| 09:42:00 |
12.42 |
63 |
53120 |
卖出 |
| 09:42:03 |
12.43 |
191 |
53311 |
买入 |
| 09:42:06 |
12.43 |
39 |
53350 |
买入 |
| 09:42:09 |
12.41 |
103 |
53453 |
卖出 |
| 09:42:12 |
12.42 |
239 |
53692 |
买入 |
| 09:42:15 |
12.44 |
326 |
54018 |
买入 |
| 09:42:18 |
12.42 |
162 |
54180 |
卖出 |
| 09:42:21 |
12.43 |
40 |
54220 |
买入 |