雄韬股份[002733]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.2 |
11 |
11 |
集合竞价 |
| 09:15:09 |
19.19 |
37 |
37 |
集合竞价 |
| 09:16:12 |
19.19 |
37 |
37 |
集合竞价 |
| 09:16:30 |
19.2 |
146 |
146 |
集合竞价 |
| 09:16:39 |
19.2 |
144 |
144 |
集合竞价 |
| 09:16:48 |
19.2 |
146 |
146 |
集合竞价 |
| 09:16:57 |
19.2 |
146 |
146 |
集合竞价 |
| 09:17:06 |
19.2 |
146 |
146 |
集合竞价 |
| 09:17:15 |
19.2 |
146 |
146 |
集合竞价 |
| 09:17:24 |
19.2 |
146 |
146 |
集合竞价 |
| 09:17:33 |
19.2 |
146 |
146 |
集合竞价 |
| 09:17:42 |
19.2 |
146 |
146 |
集合竞价 |
| 09:18:18 |
19.2 |
148 |
148 |
集合竞价 |
| 09:18:45 |
19.2 |
148 |
148 |
集合竞价 |
| 09:19:03 |
19.2 |
294 |
294 |
集合竞价 |
| 09:19:21 |
19.2 |
328 |
328 |
集合竞价 |
| 09:19:30 |
19.2 |
334 |
334 |
集合竞价 |
| 09:19:39 |
19.2 |
337 |
337 |
集合竞价 |
| 09:19:48 |
19.2 |
337 |
337 |
集合竞价 |
| 09:19:57 |
19.2 |
337 |
337 |
集合竞价 |
| 09:20:09 |
19.2 |
411 |
411 |
集合竞价 |
| 09:20:18 |
19.2 |
488 |
488 |
集合竞价 |
| 09:20:27 |
19.2 |
490 |
490 |
集合竞价 |
| 09:20:36 |
19.2 |
490 |
490 |
集合竞价 |
| 09:20:45 |
19.2 |
492 |
492 |
集合竞价 |
| 09:20:54 |
19.2 |
515 |
515 |
集合竞价 |
| 09:21:03 |
19.2 |
517 |
517 |
集合竞价 |
| 09:21:12 |
19.2 |
517 |
517 |
集合竞价 |
| 09:21:39 |
19.2 |
520 |
520 |
集合竞价 |
| 09:21:57 |
19.2 |
523 |
523 |
集合竞价 |
| 09:22:06 |
19.2 |
539 |
539 |
集合竞价 |
| 09:22:15 |
19.2 |
551 |
551 |
集合竞价 |
| 09:22:24 |
19.2 |
551 |
551 |
集合竞价 |
| 09:22:33 |
19.2 |
551 |
551 |
集合竞价 |
| 09:22:42 |
19.2 |
551 |
551 |
集合竞价 |
| 09:23:00 |
19.2 |
677 |
677 |
集合竞价 |
| 09:23:09 |
19.2 |
939 |
939 |
集合竞价 |
| 09:23:18 |
19.2 |
956 |
956 |
集合竞价 |
| 09:23:27 |
19.2 |
956 |
956 |
集合竞价 |
| 09:23:36 |
19.2 |
956 |
956 |
集合竞价 |
| 09:23:45 |
19.2 |
959 |
959 |
集合竞价 |
| 09:23:54 |
19.2 |
989 |
989 |
集合竞价 |
| 09:24:03 |
19.2 |
989 |
989 |
集合竞价 |
| 09:24:12 |
19.2 |
1135 |
1135 |
集合竞价 |
| 09:24:21 |
19.2 |
1212 |
1212 |
集合竞价 |
| 09:24:30 |
19.2 |
1649 |
1649 |
集合竞价 |
| 09:24:39 |
19.2 |
1654 |
1654 |
集合竞价 |
| 09:24:48 |
19.19 |
1666 |
1666 |
集合竞价 |
| 09:24:57 |
19.11 |
1715 |
1715 |
集合竞价 |
| 09:25:00 |
19.1 |
1723 |
3438 |
买入 |
| 09:30:00 |
19.06 |
465 |
3903 |
卖出 |
| 09:30:03 |
19.06 |
717 |
4620 |
卖出 |
| 09:30:06 |
19 |
129 |
4749 |
卖出 |
| 09:30:09 |
18.92 |
383 |
5132 |
卖出 |
| 09:30:12 |
18.92 |
130 |
5262 |
买入 |
| 09:30:15 |
18.92 |
39 |
5301 |
卖出 |
| 09:30:18 |
19 |
192 |
5493 |
买入 |
| 09:30:21 |
18.98 |
660 |
6153 |
卖出 |
| 09:30:24 |
18.99 |
59 |
6212 |
买入 |
| 09:30:27 |
18.96 |
48 |
6260 |
卖出 |
| 09:30:30 |
18.93 |
54 |
6314 |
卖出 |
| 09:30:33 |
18.96 |
192 |
6506 |
买入 |
| 09:30:36 |
18.99 |
936 |
7442 |
买入 |
| 09:30:39 |
19 |
464 |
7906 |
买入 |
| 09:30:42 |
18.99 |
125 |
8031 |
卖出 |
| 09:30:45 |
19.06 |
482 |
8513 |
买入 |
| 09:30:48 |
19.08 |
134 |
8647 |
买入 |
| 09:30:51 |
19.1 |
10 |
8657 |
买入 |
| 09:30:54 |
19.06 |
31 |
8688 |
卖出 |
| 09:30:57 |
19.06 |
55 |
8743 |
卖出 |
| 09:31:00 |
19.01 |
34 |
8777 |
卖出 |
| 09:31:03 |
19.08 |
115 |
8892 |
买入 |
| 09:31:06 |
19.13 |
477 |
9369 |
买入 |
| 09:31:09 |
19.08 |
178 |
9547 |
卖出 |
| 09:31:12 |
19.13 |
56 |
9603 |
买入 |
| 09:31:15 |
19.13 |
16 |
9619 |
买入 |
| 09:31:18 |
19.16 |
418 |
10037 |
买入 |
| 09:31:21 |
19.13 |
184 |
10221 |
卖出 |
| 09:31:24 |
19.13 |
39 |
10260 |
卖出 |
| 09:31:27 |
19.16 |
56 |
10316 |
买入 |
| 09:31:30 |
19.18 |
63 |
10379 |
买入 |
| 09:31:33 |
19.13 |
189 |
10568 |
卖出 |
| 09:31:36 |
19.14 |
88 |
10656 |
买入 |
| 09:31:39 |
19.13 |
67 |
10723 |
买入 |
| 09:31:42 |
19.08 |
142 |
10865 |
卖出 |
| 09:31:45 |
19.08 |
173 |
11038 |
买入 |
| 09:31:48 |
19.03 |
32 |
11070 |
卖出 |
| 09:31:51 |
19.02 |
21 |
11091 |
卖出 |
| 09:31:54 |
19.02 |
52 |
11143 |
卖出 |
| 09:31:57 |
18.99 |
142 |
11285 |
卖出 |
| 09:32:00 |
18.96 |
21 |
11306 |
卖出 |
| 09:32:03 |
18.93 |
54 |
11360 |
卖出 |
| 09:32:06 |
18.93 |
81 |
11441 |
卖出 |
| 09:32:09 |
18.93 |
241 |
11682 |
卖出 |
| 09:32:12 |
18.97 |
159 |
11841 |
买入 |
| 09:32:15 |
18.98 |
71 |
11912 |
买入 |
| 09:32:18 |
19.02 |
536 |
12448 |
买入 |
| 09:32:21 |
19.02 |
118 |
12566 |
买入 |
| 09:32:24 |
19.01 |
33 |
12599 |
卖出 |
| 09:32:27 |
18.99 |
220 |
12819 |
卖出 |
| 09:32:30 |
19 |
71 |
12890 |
买入 |
| 09:32:33 |
19.01 |
22 |
12912 |
买入 |
| 09:32:36 |
18.98 |
64 |
12976 |
卖出 |
| 09:32:39 |
18.98 |
32 |
13008 |
卖出 |
| 09:32:42 |
19 |
16 |
13024 |
买入 |
| 09:32:45 |
19 |
119 |
13143 |
卖出 |
| 09:32:48 |
19.01 |
9 |
13152 |
买入 |
| 09:32:51 |
19 |
8 |
13160 |
卖出 |
| 09:32:54 |
19.02 |
40 |
13200 |
买入 |
| 09:32:57 |
18.99 |
685 |
13885 |
卖出 |
| 09:33:00 |
18.94 |
212 |
14097 |
卖出 |
| 09:33:03 |
18.94 |
62 |
14159 |
买入 |
| 09:33:06 |
18.96 |
220 |
14379 |
买入 |
| 09:33:09 |
18.98 |
344 |
14723 |
买入 |
| 09:33:12 |
18.93 |
249 |
14972 |
卖出 |
| 09:33:15 |
19 |
103 |
15075 |
买入 |
| 09:33:18 |
19.02 |
78 |
15153 |
买入 |
| 09:33:21 |
19.02 |
32 |
15185 |
买入 |
| 09:33:24 |
19 |
98 |
15283 |
卖出 |
| 09:33:27 |
18.94 |
87 |
15370 |
卖出 |
| 09:33:30 |
19.02 |
75 |
15445 |
买入 |
| 09:33:33 |
18.96 |
130 |
15575 |
卖出 |
| 09:33:36 |
19.01 |
330 |
15905 |
买入 |
| 09:33:39 |
18.99 |
427 |
16332 |
卖出 |
| 09:33:42 |
18.99 |
5 |
16337 |
卖出 |
| 09:33:45 |
19.05 |
85 |
16422 |
买入 |
| 09:33:48 |
19.04 |
48 |
16470 |
卖出 |
| 09:33:51 |
19.04 |
65 |
16535 |
卖出 |
| 09:33:54 |
19.08 |
55 |
16590 |
买入 |
| 09:33:57 |
19.08 |
30 |
16620 |
买入 |
| 09:34:00 |
19.05 |
54 |
16674 |
卖出 |
| 09:34:03 |
19.05 |
7 |
16681 |
卖出 |
| 09:34:06 |
19.08 |
90 |
16771 |
买入 |
| 09:34:09 |
19.04 |
21 |
16792 |
卖出 |
| 09:34:12 |
19.04 |
86 |
16878 |
卖出 |
| 09:34:15 |
19.05 |
114 |
16992 |
买入 |
| 09:34:18 |
19.04 |
20 |
17012 |
卖出 |
| 09:34:21 |
19.05 |
17 |
17029 |
买入 |
| 09:34:24 |
19.05 |
90 |
17119 |
买入 |
| 09:34:27 |
19.05 |
122 |
17241 |
买入 |
| 09:34:30 |
19.05 |
15 |
17256 |
卖出 |
| 09:34:33 |
19.05 |
10 |
17266 |
卖出 |
| 09:34:36 |
19.05 |
37 |
17303 |
卖出 |
| 09:34:39 |
19.05 |
229 |
17532 |
卖出 |
| 09:34:42 |
19.03 |
135 |
17667 |
卖出 |
| 09:34:45 |
19.08 |
320 |
17987 |
买入 |
| 09:34:48 |
19.03 |
13 |
18000 |
卖出 |
| 09:34:51 |
19.01 |
56 |
18056 |
卖出 |
| 09:34:54 |
19.02 |
84 |
18140 |
买入 |
| 09:34:57 |
19.01 |
29 |
18169 |
卖出 |
| 09:35:00 |
19.02 |
15 |
18184 |
买入 |
| 09:35:03 |
19.04 |
3 |
18187 |
卖出 |
| 09:35:06 |
19.04 |
9 |
18196 |
卖出 |
| 09:35:09 |
19.09 |
335 |
18531 |
买入 |
| 09:35:12 |
19.09 |
54 |
18585 |
买入 |
| 09:35:15 |
19.05 |
98 |
18683 |
卖出 |
| 09:35:18 |
19.03 |
71 |
18754 |
卖出 |
| 09:35:21 |
19.04 |
32 |
18786 |
买入 |
| 09:35:24 |
19.03 |
76 |
18862 |
买入 |
| 09:35:27 |
19.01 |
296 |
19158 |
卖出 |
| 09:35:30 |
19.05 |
12 |
19170 |
买入 |
| 09:35:36 |
19.04 |
59 |
19229 |
卖出 |
| 09:35:39 |
19.04 |
1 |
19230 |
卖出 |
| 09:35:42 |
19.06 |
32 |
19262 |
买入 |
| 09:35:45 |
19.06 |
9 |
19271 |
买入 |
| 09:35:48 |
19.06 |
28 |
19299 |
买入 |
| 09:35:51 |
19.05 |
26 |
19325 |
卖出 |
| 09:35:54 |
19.06 |
65 |
19390 |
买入 |
| 09:35:57 |
19.07 |
48 |
19438 |
买入 |
| 09:36:00 |
19.06 |
13 |
19451 |
卖出 |
| 09:36:03 |
19.05 |
144 |
19595 |
卖出 |
| 09:36:06 |
19.02 |
50 |
19645 |
卖出 |
| 09:36:09 |
18.98 |
297 |
19942 |
卖出 |
| 09:36:12 |
18.99 |
33 |
19975 |
买入 |
| 09:36:15 |
18.96 |
47 |
20022 |
卖出 |
| 09:36:18 |
18.97 |
14 |
20036 |
买入 |
| 09:36:21 |
18.95 |
51 |
20087 |
卖出 |
| 09:36:24 |
18.95 |
146 |
20233 |
卖出 |
| 09:36:27 |
18.95 |
154 |
20387 |
卖出 |
| 09:36:30 |
18.92 |
14 |
20401 |
卖出 |
| 09:36:33 |
18.95 |
67 |
20468 |
买入 |
| 09:36:36 |
18.91 |
29 |
20497 |
卖出 |
| 09:36:39 |
18.9 |
64 |
20561 |
卖出 |
| 09:36:42 |
18.9 |
75 |
20636 |
卖出 |
| 09:36:45 |
18.88 |
229 |
20865 |
卖出 |
| 09:36:48 |
18.87 |
296 |
21161 |
卖出 |
| 09:36:51 |
18.86 |
59 |
21220 |
卖出 |
| 09:36:54 |
18.86 |
7 |
21227 |
卖出 |
| 09:36:57 |
18.83 |
174 |
21401 |
卖出 |
| 09:37:00 |
18.8 |
409 |
21810 |
卖出 |
| 09:37:03 |
18.81 |
166 |
21976 |
买入 |
| 09:37:06 |
18.79 |
173 |
22149 |
卖出 |
| 09:37:09 |
18.8 |
129 |
22278 |
买入 |
| 09:37:12 |
18.79 |
196 |
22474 |
卖出 |
| 09:37:15 |
18.77 |
155 |
22629 |
卖出 |
| 09:37:18 |
18.76 |
862 |
23491 |
卖出 |
| 09:37:21 |
18.73 |
43 |
23534 |
卖出 |
| 09:37:24 |
18.72 |
63 |
23597 |
卖出 |
| 09:37:27 |
18.73 |
274 |
23871 |
买入 |
| 09:37:30 |
18.72 |
300 |
24171 |
卖出 |
| 09:37:33 |
18.7 |
696 |
24867 |
卖出 |
| 09:37:36 |
18.72 |
167 |
25034 |
买入 |
| 09:37:39 |
18.7 |
121 |
25155 |
卖出 |
| 09:37:42 |
18.69 |
49 |
25204 |
卖出 |
| 09:37:45 |
18.68 |
39 |
25243 |
卖出 |
| 09:37:48 |
18.66 |
92 |
25335 |
卖出 |
| 09:37:51 |
18.65 |
36 |
25371 |
卖出 |
| 09:37:54 |
18.64 |
244 |
25615 |
卖出 |
| 09:37:57 |
18.62 |
70 |
25685 |
卖出 |
| 09:38:00 |
18.61 |
143 |
25828 |
卖出 |
| 09:38:03 |
18.59 |
241 |
26069 |
卖出 |
| 09:38:06 |
18.6 |
222 |
26291 |
买入 |
| 09:38:09 |
18.65 |
680 |
26971 |
买入 |
| 09:38:12 |
18.66 |
227 |
27198 |
买入 |
| 09:38:15 |
18.67 |
104 |
27302 |
买入 |
| 09:38:18 |
18.66 |
176 |
27478 |
卖出 |
| 09:38:21 |
18.69 |
243 |
27721 |
买入 |
| 09:38:24 |
18.7 |
146 |
27867 |
买入 |
| 09:38:27 |
18.7 |
49 |
27916 |
买入 |
| 09:38:30 |
18.68 |
97 |
28013 |
卖出 |
| 09:38:33 |
18.7 |
91 |
28104 |
买入 |
| 09:38:36 |
18.69 |
91 |
28195 |
买入 |
| 09:38:39 |
18.68 |
331 |
28526 |
卖出 |
| 09:38:42 |
18.7 |
62 |
28588 |
买入 |
| 09:38:45 |
18.71 |
79 |
28667 |
买入 |
| 09:38:48 |
18.71 |
26 |
28693 |
买入 |
| 09:38:51 |
18.72 |
132 |
28825 |
买入 |
| 09:38:54 |
18.71 |
115 |
28940 |
卖出 |
| 09:38:57 |
18.72 |
5 |
28945 |
买入 |
| 09:39:00 |
18.72 |
477 |
29422 |
卖出 |
| 09:39:03 |
18.72 |
185 |
29607 |
卖出 |
| 09:39:06 |
18.69 |
111 |
29718 |
卖出 |
| 09:39:09 |
18.67 |
425 |
30143 |
卖出 |
| 09:39:12 |
18.68 |
53 |
30196 |
买入 |
| 09:39:15 |
18.69 |
56 |
30252 |
买入 |
| 09:39:18 |
18.68 |
104 |
30356 |
买入 |
| 09:39:21 |
18.75 |
267 |
30623 |
买入 |
| 09:39:24 |
18.75 |
41 |
30664 |
卖出 |
| 09:39:27 |
18.73 |
35 |
30699 |
卖出 |
| 09:39:30 |
18.74 |
53 |
30752 |
买入 |
| 09:39:36 |
18.75 |
62 |
30814 |
买入 |
| 09:39:39 |
18.76 |
61 |
30875 |
买入 |
| 09:39:42 |
18.74 |
197 |
31072 |
卖出 |
| 09:39:45 |
18.77 |
74 |
31146 |
买入 |
| 09:39:48 |
18.75 |
72 |
31218 |
卖出 |
| 09:39:51 |
18.8 |
270 |
31488 |
买入 |
| 09:39:54 |
18.75 |
153 |
31641 |
卖出 |
| 09:39:57 |
18.8 |
22 |
31663 |
买入 |
| 09:40:00 |
18.75 |
144 |
31807 |
卖出 |
| 09:40:03 |
18.75 |
137 |
31944 |
卖出 |
| 09:40:06 |
18.7 |
123 |
32067 |
卖出 |
| 09:40:09 |
18.7 |
53 |
32120 |
卖出 |
| 09:40:12 |
18.71 |
86 |
32206 |
买入 |
| 09:40:15 |
18.71 |
49 |
32255 |
卖出 |
| 09:40:18 |
18.73 |
443 |
32698 |
买入 |
| 09:40:21 |
18.68 |
94 |
32792 |
卖出 |
| 09:40:24 |
18.69 |
164 |
32956 |
买入 |
| 09:40:27 |
18.7 |
155 |
33111 |
买入 |
| 09:40:30 |
18.71 |
54 |
33165 |
买入 |
| 09:40:33 |
18.72 |
31 |
33196 |
买入 |
| 09:40:36 |
18.74 |
22 |
33218 |
卖出 |
| 09:40:39 |
18.74 |
12 |
33230 |
卖出 |
| 09:40:42 |
18.72 |
121 |
33351 |
卖出 |
| 09:40:45 |
18.72 |
22 |
33373 |
卖出 |
| 09:40:48 |
18.73 |
66 |
33439 |
买入 |
| 09:40:51 |
18.68 |
262 |
33701 |
卖出 |
| 09:40:54 |
18.68 |
60 |
33761 |
卖出 |
| 09:40:57 |
18.67 |
17 |
33778 |
卖出 |
| 09:41:00 |
18.67 |
60 |
33838 |
卖出 |
| 09:41:03 |
18.66 |
99 |
33937 |
卖出 |
| 09:41:06 |
18.65 |
68 |
34005 |
卖出 |
| 09:41:09 |
18.65 |
71 |
34076 |
卖出 |
| 09:41:12 |
18.65 |
27 |
34103 |
买入 |
| 09:41:15 |
18.64 |
18 |
34121 |
卖出 |
| 09:41:18 |
18.64 |
78 |
34199 |
卖出 |
| 09:41:21 |
18.64 |
134 |
34333 |
卖出 |
| 09:41:24 |
18.66 |
544 |
34877 |
买入 |
| 09:41:27 |
18.67 |
102 |
34979 |
买入 |
| 09:41:30 |
18.65 |
304 |
35283 |
卖出 |
| 09:41:33 |
18.65 |
111 |
35394 |
买入 |
| 09:41:36 |
18.65 |
22 |
35416 |
买入 |
| 09:41:39 |
18.64 |
11 |
35427 |
卖出 |
| 09:41:42 |
18.64 |
30 |
35457 |
卖出 |
| 09:41:45 |
18.65 |
136 |
35593 |
买入 |
| 09:41:48 |
18.65 |
7 |
35600 |
买入 |
| 09:41:51 |
18.65 |
225 |
35825 |
买入 |
| 09:41:54 |
18.64 |
5 |
35830 |
买入 |
| 09:41:57 |
18.65 |
139 |
35969 |
买入 |
| 09:42:00 |
18.65 |
37 |
36006 |
卖出 |
| 09:42:03 |
18.62 |
11 |
36017 |
卖出 |
| 09:42:06 |
18.63 |
85 |
36102 |
卖出 |
| 09:42:09 |
18.6 |
207 |
36309 |
卖出 |
| 09:42:12 |
18.61 |
69 |
36378 |
买入 |
| 09:42:15 |
18.6 |
46 |
36424 |
卖出 |
| 09:42:18 |
18.6 |
128 |
36552 |
卖出 |
| 09:42:21 |
18.59 |
157 |
36709 |
卖出 |
| 09:42:24 |
18.6 |
60 |
36769 |
买入 |
| 09:42:27 |
18.58 |
34 |
36803 |
卖出 |
| 09:42:30 |
18.56 |
52 |
36855 |
卖出 |
| 09:42:33 |
18.56 |
96 |
36951 |
卖出 |