祥鑫科技[002965]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
53.13 |
15 |
15 |
集合竞价 |
| 09:15:09 |
53.1 |
27 |
27 |
集合竞价 |
| 09:15:36 |
53.1 |
26 |
26 |
集合竞价 |
| 09:15:54 |
53.1 |
26 |
26 |
集合竞价 |
| 09:17:33 |
53.1 |
31 |
31 |
集合竞价 |
| 09:18:09 |
53.1 |
31 |
31 |
集合竞价 |
| 09:18:27 |
53.1 |
31 |
31 |
集合竞价 |
| 09:18:54 |
53.1 |
31 |
31 |
集合竞价 |
| 09:19:12 |
53.1 |
31 |
31 |
集合竞价 |
| 09:20:09 |
53.1 |
31 |
31 |
集合竞价 |
| 09:20:18 |
53.1 |
31 |
31 |
集合竞价 |
| 09:20:36 |
53 |
32 |
32 |
集合竞价 |
| 09:21:03 |
52.8 |
36 |
36 |
集合竞价 |
| 09:21:21 |
52.8 |
36 |
36 |
集合竞价 |
| 09:21:30 |
52.8 |
37 |
37 |
集合竞价 |
| 09:21:39 |
52.8 |
39 |
39 |
集合竞价 |
| 09:22:06 |
52.8 |
48 |
48 |
集合竞价 |
| 09:22:15 |
52.8 |
48 |
48 |
集合竞价 |
| 09:22:24 |
52.61 |
55 |
55 |
集合竞价 |
| 09:22:33 |
52.61 |
55 |
55 |
集合竞价 |
| 09:22:42 |
52.61 |
55 |
55 |
集合竞价 |
| 09:22:51 |
52.5 |
63 |
63 |
集合竞价 |
| 09:23:09 |
52.4 |
65 |
65 |
集合竞价 |
| 09:23:18 |
52.4 |
69 |
69 |
集合竞价 |
| 09:23:36 |
52.4 |
75 |
75 |
集合竞价 |
| 09:23:45 |
52.4 |
76 |
76 |
集合竞价 |
| 09:23:54 |
52.4 |
82 |
82 |
集合竞价 |
| 09:24:03 |
52.4 |
98 |
98 |
集合竞价 |
| 09:24:12 |
52.4 |
106 |
106 |
集合竞价 |
| 09:24:21 |
52.4 |
106 |
106 |
集合竞价 |
| 09:24:30 |
52.4 |
107 |
107 |
集合竞价 |
| 09:24:39 |
52 |
122 |
122 |
集合竞价 |
| 09:24:48 |
52 |
138 |
138 |
集合竞价 |
| 09:24:57 |
51.83 |
191 |
191 |
集合竞价 |
| 09:25:00 |
52 |
360 |
551 |
卖出 |
| 09:30:00 |
52 |
581 |
1132 |
卖出 |
| 09:30:03 |
52.1 |
335 |
1467 |
买入 |
| 09:30:06 |
52.54 |
124 |
1591 |
买入 |
| 09:30:09 |
53 |
49 |
1640 |
买入 |
| 09:30:12 |
53 |
130 |
1770 |
买入 |
| 09:30:15 |
53.11 |
204 |
1974 |
买入 |
| 09:30:18 |
53.67 |
97 |
2071 |
买入 |
| 09:30:21 |
54.14 |
54 |
2125 |
买入 |
| 09:30:24 |
54.08 |
77 |
2202 |
卖出 |
| 09:30:27 |
54.25 |
43 |
2245 |
买入 |
| 09:30:30 |
53.73 |
66 |
2311 |
卖出 |
| 09:30:33 |
53.72 |
51 |
2362 |
卖出 |
| 09:30:36 |
53.37 |
199 |
2561 |
卖出 |
| 09:30:39 |
53 |
87 |
2648 |
卖出 |
| 09:30:42 |
53.18 |
37 |
2685 |
买入 |
| 09:30:45 |
53.22 |
21 |
2706 |
买入 |
| 09:30:48 |
53 |
120 |
2826 |
卖出 |
| 09:30:51 |
53.21 |
15 |
2841 |
买入 |
| 09:30:54 |
53.28 |
14 |
2855 |
买入 |
| 09:30:57 |
53.29 |
12 |
2867 |
买入 |
| 09:31:00 |
53.55 |
11 |
2878 |
买入 |
| 09:31:03 |
53.35 |
43 |
2921 |
卖出 |
| 09:31:06 |
53.78 |
82 |
3003 |
买入 |
| 09:31:09 |
54.09 |
120 |
3123 |
买入 |
| 09:31:12 |
54.11 |
181 |
3304 |
买入 |
| 09:31:15 |
53.86 |
65 |
3369 |
卖出 |
| 09:31:18 |
53.88 |
25 |
3394 |
买入 |
| 09:31:21 |
54.1 |
29 |
3423 |
买入 |
| 09:31:24 |
53.97 |
39 |
3462 |
卖出 |
| 09:31:27 |
54.06 |
29 |
3491 |
买入 |
| 09:31:30 |
53.97 |
59 |
3550 |
卖出 |
| 09:31:33 |
53.8 |
122 |
3672 |
卖出 |
| 09:31:36 |
53.94 |
70 |
3742 |
买入 |
| 09:31:39 |
53.81 |
3 |
3745 |
卖出 |
| 09:31:42 |
53.82 |
15 |
3760 |
卖出 |
| 09:31:45 |
53.75 |
10 |
3770 |
卖出 |
| 09:31:48 |
53.89 |
61 |
3831 |
买入 |
| 09:31:51 |
54.08 |
135 |
3966 |
买入 |
| 09:31:54 |
54.09 |
34 |
4000 |
买入 |
| 09:31:57 |
53.89 |
69 |
4069 |
卖出 |
| 09:32:00 |
54.09 |
40 |
4109 |
买入 |
| 09:32:03 |
54.07 |
17 |
4126 |
卖出 |
| 09:32:06 |
53.75 |
101 |
4227 |
卖出 |
| 09:32:09 |
53.87 |
40 |
4267 |
买入 |
| 09:32:12 |
53.89 |
49 |
4316 |
买入 |
| 09:32:15 |
54 |
103 |
4419 |
买入 |
| 09:32:18 |
54.08 |
47 |
4466 |
买入 |
| 09:32:21 |
53.9 |
59 |
4525 |
卖出 |
| 09:32:24 |
54 |
7 |
4532 |
买入 |
| 09:32:27 |
53.9 |
22 |
4554 |
卖出 |
| 09:32:30 |
53.86 |
44 |
4598 |
卖出 |
| 09:32:33 |
53.76 |
18 |
4616 |
卖出 |
| 09:32:36 |
53.88 |
14 |
4630 |
买入 |
| 09:32:39 |
53.6 |
8 |
4638 |
卖出 |
| 09:32:42 |
53.87 |
40 |
4678 |
买入 |
| 09:32:45 |
53.89 |
16 |
4694 |
买入 |
| 09:32:48 |
53.78 |
28 |
4722 |
卖出 |
| 09:32:51 |
53.76 |
30 |
4752 |
买入 |
| 09:32:54 |
53.75 |
5 |
4757 |
买入 |
| 09:32:57 |
53.63 |
4 |
4761 |
卖出 |
| 09:33:00 |
53.6 |
27 |
4788 |
卖出 |
| 09:33:03 |
53.37 |
35 |
4823 |
卖出 |
| 09:33:06 |
53.48 |
38 |
4861 |
买入 |
| 09:33:09 |
53.56 |
119 |
4980 |
买入 |
| 09:33:12 |
53.86 |
16 |
4996 |
买入 |
| 09:33:15 |
53.66 |
58 |
5054 |
卖出 |
| 09:33:18 |
53.87 |
14 |
5068 |
买入 |
| 09:33:21 |
53.67 |
11 |
5079 |
卖出 |
| 09:33:24 |
53.76 |
3 |
5082 |
买入 |
| 09:33:27 |
53.69 |
8 |
5090 |
卖出 |
| 09:33:30 |
53.81 |
17 |
5107 |
买入 |
| 09:33:33 |
53.85 |
13 |
5120 |
买入 |
| 09:33:36 |
53.99 |
70 |
5190 |
买入 |
| 09:33:39 |
54.04 |
42 |
5232 |
买入 |
| 09:33:42 |
54.05 |
28 |
5260 |
买入 |
| 09:33:45 |
54.05 |
11 |
5271 |
买入 |
| 09:33:48 |
54.06 |
22 |
5293 |
买入 |
| 09:33:51 |
54.04 |
42 |
5335 |
卖出 |
| 09:33:54 |
54.04 |
44 |
5379 |
买入 |
| 09:33:57 |
53.91 |
32 |
5411 |
卖出 |
| 09:34:00 |
53.86 |
39 |
5450 |
卖出 |
| 09:34:03 |
53.89 |
35 |
5485 |
买入 |
| 09:34:06 |
53.99 |
57 |
5542 |
买入 |
| 09:34:09 |
54.05 |
58 |
5600 |
买入 |
| 09:34:12 |
54.07 |
59 |
5659 |
买入 |
| 09:34:15 |
54.06 |
40 |
5699 |
卖出 |
| 09:34:18 |
54.11 |
28 |
5727 |
买入 |
| 09:34:21 |
54.08 |
20 |
5747 |
卖出 |
| 09:34:24 |
54.1 |
17 |
5764 |
卖出 |
| 09:34:27 |
54.11 |
36 |
5800 |
买入 |
| 09:34:30 |
54.09 |
133 |
5933 |
卖出 |
| 09:34:33 |
54.03 |
17 |
5950 |
卖出 |
| 09:34:36 |
54.1 |
73 |
6023 |
买入 |
| 09:34:39 |
54.09 |
7 |
6030 |
买入 |
| 09:34:42 |
54.03 |
27 |
6057 |
卖出 |
| 09:34:45 |
54.09 |
14 |
6071 |
买入 |
| 09:34:48 |
54.09 |
61 |
6132 |
买入 |
| 09:34:51 |
54.04 |
33 |
6165 |
卖出 |
| 09:34:54 |
53.98 |
25 |
6190 |
卖出 |
| 09:34:57 |
53.98 |
15 |
6205 |
卖出 |
| 09:35:00 |
53.98 |
5 |
6210 |
买入 |
| 09:35:03 |
53.98 |
27 |
6237 |
买入 |
| 09:35:06 |
54.04 |
81 |
6318 |
买入 |
| 09:35:09 |
53.88 |
40 |
6358 |
卖出 |
| 09:35:12 |
54.04 |
37 |
6395 |
买入 |
| 09:35:15 |
54.04 |
27 |
6422 |
卖出 |
| 09:35:18 |
54.03 |
4 |
6426 |
买入 |
| 09:35:21 |
54.04 |
53 |
6479 |
买入 |
| 09:35:24 |
53.9 |
2 |
6481 |
卖出 |
| 09:35:27 |
53.88 |
9 |
6490 |
卖出 |
| 09:35:30 |
53.88 |
5 |
6495 |
卖出 |
| 09:35:33 |
53.91 |
14 |
6509 |
买入 |
| 09:35:36 |
53.9 |
30 |
6539 |
卖出 |
| 09:35:39 |
53.9 |
40 |
6579 |
买入 |
| 09:35:42 |
53.9 |
11 |
6590 |
买入 |
| 09:35:45 |
53.9 |
9 |
6599 |
买入 |
| 09:35:48 |
53.83 |
11 |
6610 |
卖出 |
| 09:35:51 |
53.95 |
22 |
6632 |
买入 |
| 09:35:54 |
53.91 |
22 |
6654 |
卖出 |
| 09:35:57 |
53.9 |
10 |
6664 |
卖出 |
| 09:36:00 |
53.8 |
19 |
6683 |
卖出 |
| 09:36:03 |
53.8 |
47 |
6730 |
卖出 |
| 09:36:06 |
53.76 |
13 |
6743 |
卖出 |
| 09:36:09 |
53.7 |
17 |
6760 |
卖出 |
| 09:36:12 |
53.7 |
24 |
6784 |
买入 |
| 09:36:15 |
53.68 |
21 |
6805 |
卖出 |
| 09:36:18 |
53.73 |
42 |
6847 |
买入 |
| 09:36:21 |
53.7 |
40 |
6887 |
买入 |
| 09:36:24 |
53.68 |
30 |
6917 |
卖出 |
| 09:36:27 |
53.68 |
4 |
6921 |
买入 |
| 09:36:30 |
53.58 |
2 |
6923 |
卖出 |
| 09:36:33 |
53.57 |
14 |
6937 |
卖出 |
| 09:36:36 |
53.45 |
46 |
6983 |
卖出 |
| 09:36:39 |
53.47 |
16 |
6999 |
买入 |
| 09:36:42 |
53.2 |
32 |
7031 |
卖出 |
| 09:36:45 |
53.49 |
32 |
7063 |
买入 |
| 09:36:48 |
53.49 |
15 |
7078 |
买入 |
| 09:36:51 |
53.29 |
12 |
7090 |
卖出 |
| 09:36:57 |
53.3 |
16 |
7106 |
卖出 |
| 09:37:00 |
53.48 |
106 |
7212 |
买入 |
| 09:37:03 |
53.48 |
21 |
7233 |
买入 |
| 09:37:06 |
53.47 |
72 |
7305 |
卖出 |
| 09:37:09 |
53.38 |
15 |
7320 |
卖出 |
| 09:37:12 |
53.39 |
11 |
7331 |
买入 |
| 09:37:15 |
53.47 |
6 |
7337 |
买入 |
| 09:37:18 |
53.56 |
10 |
7347 |
买入 |
| 09:37:21 |
53.37 |
59 |
7406 |
卖出 |
| 09:37:24 |
53.3 |
29 |
7435 |
卖出 |
| 09:37:27 |
53.3 |
25 |
7460 |
卖出 |
| 09:37:30 |
53.31 |
65 |
7525 |
买入 |
| 09:37:33 |
53.19 |
100 |
7625 |
卖出 |
| 09:37:36 |
53.19 |
32 |
7657 |
买入 |
| 09:37:39 |
53.19 |
44 |
7701 |
卖出 |
| 09:37:42 |
53.16 |
72 |
7773 |
卖出 |
| 09:37:45 |
53.19 |
32 |
7805 |
买入 |
| 09:37:48 |
53.11 |
13 |
7818 |
卖出 |
| 09:37:51 |
53.1 |
16 |
7834 |
卖出 |
| 09:37:54 |
53.1 |
32 |
7866 |
买入 |
| 09:37:57 |
53.02 |
6 |
7872 |
卖出 |
| 09:38:00 |
52.88 |
25 |
7897 |
卖出 |
| 09:38:03 |
53 |
36 |
7933 |
买入 |
| 09:38:06 |
53.11 |
39 |
7972 |
买入 |
| 09:38:09 |
53.01 |
34 |
8006 |
卖出 |
| 09:38:12 |
53 |
22 |
8028 |
卖出 |
| 09:38:15 |
53.03 |
5 |
8033 |
买入 |
| 09:38:18 |
53.03 |
10 |
8043 |
卖出 |
| 09:38:21 |
53.03 |
5 |
8048 |
卖出 |
| 09:38:24 |
53 |
23 |
8071 |
卖出 |
| 09:38:27 |
52.89 |
18 |
8089 |
卖出 |
| 09:38:30 |
53 |
17 |
8106 |
买入 |
| 09:38:33 |
52.97 |
5 |
8111 |
卖出 |
| 09:38:36 |
52.9 |
6 |
8117 |
卖出 |
| 09:38:39 |
52.87 |
41 |
8158 |
卖出 |
| 09:38:42 |
52.8 |
180 |
8338 |
卖出 |
| 09:38:45 |
52.87 |
71 |
8409 |
买入 |
| 09:38:48 |
52.9 |
1 |
8410 |
买入 |
| 09:38:51 |
52.87 |
52 |
8462 |
卖出 |
| 09:38:54 |
52.9 |
20 |
8482 |
买入 |
| 09:38:57 |
52.85 |
9 |
8491 |
卖出 |
| 09:39:00 |
52.96 |
6 |
8497 |
买入 |
| 09:39:03 |
52.85 |
26 |
8523 |
卖出 |
| 09:39:06 |
52.9 |
14 |
8537 |
买入 |
| 09:39:09 |
52.88 |
21 |
8558 |
买入 |
| 09:39:12 |
52.85 |
26 |
8584 |
卖出 |
| 09:39:15 |
52.82 |
10 |
8594 |
卖出 |
| 09:39:18 |
52.79 |
7 |
8601 |
卖出 |
| 09:39:21 |
52.8 |
3 |
8604 |
买入 |
| 09:39:24 |
52.87 |
24 |
8628 |
买入 |
| 09:39:27 |
52.9 |
38 |
8666 |
买入 |
| 09:39:33 |
52.9 |
12 |
8678 |
卖出 |
| 09:39:36 |
52.91 |
12 |
8690 |
买入 |
| 09:39:39 |
52.9 |
7 |
8697 |
卖出 |
| 09:39:42 |
52.85 |
16 |
8713 |
卖出 |
| 09:39:45 |
52.9 |
64 |
8777 |
买入 |
| 09:39:48 |
52.96 |
67 |
8844 |
买入 |
| 09:39:51 |
53.04 |
20 |
8864 |
买入 |
| 09:39:54 |
53.04 |
5 |
8869 |
卖出 |
| 09:39:57 |
53.07 |
11 |
8880 |
买入 |
| 09:40:00 |
53.04 |
23 |
8903 |
卖出 |
| 09:40:03 |
52.95 |
53 |
8956 |
卖出 |
| 09:40:06 |
52.87 |
30 |
8986 |
卖出 |
| 09:40:09 |
52.87 |
19 |
9005 |
买入 |
| 09:40:12 |
52.9 |
27 |
9032 |
买入 |
| 09:40:15 |
52.96 |
22 |
9054 |
买入 |
| 09:40:18 |
52.87 |
21 |
9075 |
卖出 |
| 09:40:21 |
52.98 |
2 |
9077 |
买入 |
| 09:40:24 |
52.96 |
5 |
9082 |
卖出 |
| 09:40:27 |
53 |
40 |
9122 |
买入 |
| 09:40:30 |
53.13 |
108 |
9230 |
买入 |
| 09:40:33 |
53.39 |
12 |
9242 |
买入 |
| 09:40:42 |
53.2 |
11 |
9253 |
卖出 |
| 09:40:48 |
53.13 |
15 |
9268 |
卖出 |
| 09:40:51 |
53.15 |
1 |
9269 |
买入 |
| 09:40:54 |
53.04 |
4 |
9273 |
卖出 |
| 09:40:57 |
53.03 |
3 |
9276 |
卖出 |
| 09:41:00 |
53 |
12 |
9288 |
卖出 |
| 09:41:03 |
52.88 |
158 |
9446 |
卖出 |
| 09:41:06 |
52.97 |
145 |
9591 |
买入 |
| 09:41:09 |
52.98 |
14 |
9605 |
买入 |
| 09:41:12 |
53.02 |
59 |
9664 |
买入 |
| 09:41:15 |
53.05 |
16 |
9680 |
买入 |
| 09:41:18 |
53.04 |
41 |
9721 |
卖出 |
| 09:41:21 |
53.02 |
17 |
9738 |
卖出 |
| 09:41:24 |
53.04 |
17 |
9755 |
买入 |
| 09:41:27 |
53.13 |
10 |
9765 |
买入 |
| 09:41:30 |
53.23 |
15 |
9780 |
买入 |
| 09:41:36 |
53.18 |
8 |
9788 |
卖出 |
| 09:41:39 |
53.2 |
5 |
9793 |
买入 |
| 09:41:42 |
53.2 |
2 |
9795 |
买入 |
| 09:41:45 |
53.23 |
38 |
9833 |
买入 |
| 09:41:48 |
53.23 |
5 |
9838 |
买入 |
| 09:41:51 |
53.23 |
13 |
9851 |
买入 |
| 09:41:54 |
53.26 |
6 |
9857 |
买入 |
| 09:41:57 |
53.21 |
26 |
9883 |
卖出 |
| 09:42:00 |
53.22 |
4 |
9887 |
买入 |
| 09:42:03 |
53.13 |
7 |
9894 |
卖出 |
| 09:42:06 |
53.05 |
12 |
9906 |
卖出 |
| 09:42:09 |
53.11 |
96 |
10002 |
买入 |
| 09:42:12 |
53.06 |
36 |
10038 |
卖出 |
| 09:42:15 |
52.97 |
17 |
10055 |
卖出 |
| 09:42:18 |
53.07 |
17 |
10072 |
买入 |
| 09:42:21 |
53.14 |
42 |
10114 |
买入 |
| 09:42:24 |
53.17 |
18 |
10132 |
买入 |
| 09:42:27 |
53.26 |
105 |
10237 |
买入 |
| 09:42:30 |
53.29 |
73 |
10310 |
买入 |
| 09:42:33 |
53.29 |
22 |
10332 |
买入 |
| 09:42:36 |
53.2 |
23 |
10355 |
卖出 |
| 09:42:39 |
53.19 |
6 |
10361 |
卖出 |
| 09:42:42 |
53.23 |
4 |
10365 |
买入 |
| 09:42:45 |
53.2 |
16 |
10381 |
买入 |
| 09:42:48 |
53.23 |
34 |
10415 |
买入 |
| 09:42:51 |
53.28 |
38 |
10453 |
买入 |
| 09:42:54 |
53.29 |
25 |
10478 |
买入 |
| 09:42:57 |
53.3 |
69 |
10547 |
买入 |
| 09:43:00 |
53.3 |
36 |
10583 |
卖出 |
| 09:43:03 |
53.38 |
14 |
10597 |
买入 |
| 09:43:06 |
53.37 |
32 |
10629 |
卖出 |
| 09:43:09 |
53.5 |
19 |
10648 |
买入 |
| 09:43:12 |
53.47 |
10 |
10658 |
卖出 |
| 09:43:15 |
53.48 |
8 |
10666 |
买入 |
| 09:43:18 |
53.57 |
19 |
10685 |
买入 |
| 09:43:21 |
53.57 |
21 |
10706 |
卖出 |
| 09:43:24 |
53.56 |
9 |
10715 |
卖出 |
| 09:43:27 |
53.4 |
13 |
10728 |
卖出 |
| 09:43:30 |
53.37 |
8 |
10736 |
卖出 |