沐邦高科[603398]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
31.18 |
3 |
3 |
集合竞价 |
| 09:15:04 |
31.2 |
3 |
3 |
集合竞价 |
| 09:16:49 |
31.35 |
6 |
6 |
集合竞价 |
| 09:17:04 |
31.35 |
8 |
8 |
集合竞价 |
| 09:17:10 |
30 |
165 |
165 |
集合竞价 |
| 09:17:25 |
30 |
165 |
165 |
集合竞价 |
| 09:17:34 |
30 |
165 |
165 |
集合竞价 |
| 09:17:43 |
30 |
165 |
165 |
集合竞价 |
| 09:17:46 |
30 |
165 |
165 |
集合竞价 |
| 09:17:52 |
30 |
165 |
165 |
集合竞价 |
| 09:17:58 |
30 |
165 |
165 |
集合竞价 |
| 09:18:10 |
31.35 |
8 |
8 |
集合竞价 |
| 09:19:52 |
31.35 |
8 |
8 |
集合竞价 |
| 09:21:28 |
31.35 |
9 |
9 |
集合竞价 |
| 09:22:13 |
31.22 |
12 |
12 |
集合竞价 |
| 09:23:25 |
31.22 |
12 |
12 |
集合竞价 |
| 09:23:58 |
31.22 |
15 |
15 |
集合竞价 |
| 09:24:31 |
31.2 |
19 |
19 |
集合竞价 |
| 09:24:40 |
31.22 |
19 |
19 |
集合竞价 |
| 09:24:46 |
31.22 |
22 |
22 |
集合竞价 |
| 09:24:52 |
31.35 |
33 |
33 |
集合竞价 |
| 09:24:55 |
31.35 |
57 |
57 |
集合竞价 |
| 09:24:58 |
31.35 |
68 |
68 |
集合竞价 |
| 09:25:03 |
31.4 |
127 |
195 |
卖出 |
| 09:30:01 |
31.46 |
13 |
208 |
买入 |
| 09:30:04 |
31.46 |
49 |
257 |
卖出 |
| 09:30:07 |
31.48 |
77 |
334 |
买入 |
| 09:30:10 |
31.48 |
102 |
436 |
买入 |
| 09:30:13 |
31.48 |
15 |
451 |
买入 |
| 09:30:16 |
31.48 |
55 |
506 |
买入 |
| 09:30:19 |
31.48 |
21 |
527 |
卖出 |
| 09:30:22 |
31.66 |
25 |
552 |
买入 |
| 09:30:25 |
31.66 |
29 |
581 |
买入 |
| 09:30:28 |
31.66 |
2 |
583 |
买入 |
| 09:30:31 |
31.48 |
8 |
591 |
卖出 |
| 09:30:34 |
31.65 |
41 |
632 |
买入 |
| 09:30:37 |
31.63 |
2 |
634 |
卖出 |
| 09:30:43 |
31.4 |
15 |
649 |
卖出 |
| 09:30:46 |
31.63 |
6 |
655 |
买入 |
| 09:30:49 |
31.5 |
15 |
670 |
卖出 |
| 09:30:52 |
31.4 |
22 |
692 |
卖出 |
| 09:30:58 |
31.41 |
17 |
709 |
卖出 |
| 09:31:01 |
31.63 |
12 |
721 |
买入 |
| 09:31:04 |
31.63 |
7 |
728 |
买入 |
| 09:31:07 |
31.46 |
38 |
766 |
卖出 |
| 09:31:10 |
31.68 |
18 |
784 |
买入 |
| 09:31:13 |
31.58 |
66 |
850 |
卖出 |
| 09:31:16 |
31.4 |
59 |
909 |
卖出 |
| 09:31:19 |
31.6 |
7 |
916 |
买入 |
| 09:31:22 |
31.52 |
53 |
969 |
卖出 |
| 09:31:25 |
31.6 |
16 |
985 |
买入 |
| 09:31:28 |
31.56 |
15 |
1000 |
卖出 |
| 09:31:31 |
31.62 |
50 |
1050 |
买入 |
| 09:31:34 |
31.5 |
39 |
1089 |
卖出 |
| 09:31:37 |
31.62 |
16 |
1105 |
买入 |
| 09:31:40 |
31.55 |
40 |
1145 |
卖出 |
| 09:31:43 |
31.76 |
23 |
1168 |
买入 |
| 09:31:46 |
31.56 |
9 |
1177 |
卖出 |
| 09:31:49 |
31.63 |
1 |
1178 |
买入 |
| 09:31:52 |
31.6 |
25 |
1203 |
卖出 |
| 09:31:55 |
31.6 |
48 |
1251 |
买入 |
| 09:31:58 |
31.6 |
14 |
1265 |
卖出 |
| 09:32:01 |
31.59 |
2 |
1267 |
卖出 |
| 09:32:04 |
31.6 |
47 |
1314 |
买入 |
| 09:32:07 |
31.6 |
60 |
1374 |
买入 |
| 09:32:10 |
31.6 |
23 |
1397 |
买入 |
| 09:32:13 |
31.58 |
12 |
1409 |
买入 |
| 09:32:16 |
31.6 |
16 |
1425 |
买入 |
| 09:32:19 |
31.49 |
394 |
1819 |
卖出 |
| 09:32:22 |
31.52 |
47 |
1866 |
买入 |
| 09:32:25 |
31.52 |
9 |
1875 |
卖出 |
| 09:32:31 |
31.55 |
25 |
1900 |
买入 |
| 09:32:34 |
31.53 |
25 |
1925 |
卖出 |
| 09:32:37 |
31.4 |
953 |
2878 |
卖出 |
| 09:32:40 |
31.35 |
122 |
3000 |
卖出 |
| 09:32:43 |
31.22 |
159 |
3159 |
卖出 |
| 09:32:46 |
31.21 |
44 |
3203 |
卖出 |
| 09:32:49 |
31.13 |
65 |
3268 |
卖出 |
| 09:32:52 |
31.03 |
40 |
3308 |
卖出 |
| 09:32:55 |
31.22 |
400 |
3708 |
买入 |
| 09:32:58 |
31.22 |
63 |
3771 |
买入 |
| 09:33:01 |
31.22 |
85 |
3856 |
买入 |
| 09:33:04 |
31.27 |
27 |
3883 |
买入 |
| 09:33:07 |
31.29 |
74 |
3957 |
买入 |
| 09:33:10 |
31.21 |
47 |
4004 |
卖出 |
| 09:33:16 |
31.3 |
12 |
4016 |
买入 |
| 09:33:19 |
31.35 |
72 |
4088 |
买入 |
| 09:33:22 |
31.35 |
101 |
4189 |
卖出 |
| 09:33:28 |
31.27 |
50 |
4239 |
卖出 |
| 09:33:31 |
31.22 |
169 |
4408 |
卖出 |
| 09:33:34 |
31.27 |
16 |
4424 |
买入 |
| 09:33:37 |
31.29 |
177 |
4601 |
买入 |
| 09:33:40 |
31.29 |
20 |
4621 |
卖出 |
| 09:33:43 |
31.4 |
13 |
4634 |
买入 |
| 09:33:46 |
31.35 |
96 |
4730 |
卖出 |
| 09:33:49 |
31.32 |
3 |
4733 |
卖出 |
| 09:33:55 |
31.33 |
44 |
4777 |
买入 |
| 09:33:58 |
31.33 |
89 |
4866 |
买入 |
| 09:34:01 |
31.4 |
5 |
4871 |
买入 |
| 09:34:04 |
31.23 |
2343 |
7214 |
卖出 |
| 09:34:07 |
31.27 |
153 |
7367 |
买入 |
| 09:34:10 |
31.31 |
17 |
7384 |
买入 |
| 09:34:13 |
31.33 |
74 |
7458 |
买入 |
| 09:34:16 |
31.38 |
12 |
7470 |
买入 |
| 09:34:19 |
31.32 |
70 |
7540 |
卖出 |
| 09:34:22 |
31.35 |
2 |
7542 |
买入 |
| 09:34:25 |
31.38 |
7 |
7549 |
买入 |
| 09:34:28 |
31.38 |
15 |
7564 |
卖出 |
| 09:34:31 |
31.38 |
58 |
7622 |
卖出 |
| 09:34:34 |
31.38 |
32 |
7654 |
卖出 |
| 09:34:37 |
31.5 |
1 |
7655 |
买入 |
| 09:34:40 |
31.57 |
4 |
7659 |
买入 |
| 09:34:46 |
31.59 |
8 |
7667 |
买入 |
| 09:34:49 |
31.59 |
5 |
7672 |
卖出 |
| 09:34:52 |
31.61 |
2 |
7674 |
买入 |
| 09:34:55 |
31.54 |
12 |
7686 |
卖出 |
| 09:35:01 |
31.51 |
2 |
7688 |
卖出 |
| 09:35:04 |
31.55 |
14 |
7702 |
买入 |
| 09:35:07 |
31.56 |
55 |
7757 |
买入 |
| 09:35:10 |
31.51 |
55 |
7812 |
卖出 |
| 09:35:13 |
31.55 |
9 |
7821 |
买入 |
| 09:35:16 |
31.55 |
7 |
7828 |
卖出 |
| 09:35:22 |
31.51 |
1 |
7829 |
买入 |
| 09:35:28 |
31.49 |
2 |
7831 |
卖出 |
| 09:35:31 |
31.55 |
24 |
7855 |
买入 |
| 09:35:34 |
31.57 |
25 |
7880 |
买入 |
| 09:35:37 |
31.58 |
4 |
7884 |
买入 |
| 09:35:40 |
31.69 |
7 |
7891 |
买入 |
| 09:35:43 |
31.69 |
7 |
7898 |
买入 |
| 09:35:46 |
31.69 |
12 |
7910 |
买入 |
| 09:35:49 |
31.63 |
4 |
7914 |
卖出 |
| 09:35:52 |
31.63 |
23 |
7937 |
买入 |
| 09:35:55 |
31.68 |
4 |
7941 |
买入 |
| 09:35:58 |
31.68 |
3 |
7944 |
买入 |
| 09:36:01 |
31.68 |
1 |
7945 |
买入 |
| 09:36:04 |
31.64 |
14 |
7959 |
卖出 |
| 09:36:07 |
31.65 |
105 |
8064 |
买入 |
| 09:36:10 |
31.57 |
26 |
8090 |
卖出 |
| 09:36:13 |
31.63 |
13 |
8103 |
买入 |
| 09:36:16 |
31.66 |
30 |
8133 |
买入 |
| 09:36:19 |
31.62 |
28 |
8161 |
买入 |
| 09:36:22 |
31.61 |
42 |
8203 |
卖出 |
| 09:36:28 |
31.6 |
8 |
8211 |
卖出 |
| 09:36:31 |
31.59 |
2 |
8213 |
卖出 |
| 09:36:34 |
31.56 |
10 |
8223 |
卖出 |
| 09:36:37 |
31.56 |
7 |
8230 |
卖出 |
| 09:36:40 |
31.54 |
33 |
8263 |
卖出 |
| 09:36:43 |
31.54 |
4 |
8267 |
卖出 |
| 09:36:46 |
31.52 |
4 |
8271 |
卖出 |
| 09:36:49 |
31.52 |
1 |
8272 |
卖出 |
| 09:36:52 |
31.52 |
4 |
8276 |
卖出 |
| 09:36:55 |
31.51 |
337 |
8613 |
卖出 |
| 09:36:58 |
31.51 |
7 |
8620 |
卖出 |
| 09:37:01 |
31.51 |
10 |
8630 |
买入 |
| 09:37:04 |
31.42 |
7 |
8637 |
卖出 |
| 09:37:07 |
31.51 |
8 |
8645 |
买入 |
| 09:37:10 |
31.46 |
28 |
8673 |
卖出 |
| 09:37:13 |
31.5 |
8 |
8681 |
买入 |
| 09:37:16 |
31.45 |
16 |
8697 |
卖出 |
| 09:37:19 |
31.45 |
16 |
8713 |
买入 |
| 09:37:22 |
31.42 |
15 |
8728 |
卖出 |
| 09:37:25 |
31.45 |
4 |
8732 |
买入 |
| 09:37:28 |
31.38 |
462 |
9194 |
卖出 |
| 09:37:31 |
31.3 |
68 |
9262 |
卖出 |
| 09:37:34 |
31.34 |
83 |
9345 |
买入 |
| 09:37:37 |
31.24 |
103 |
9448 |
卖出 |
| 09:37:40 |
31.21 |
207 |
9655 |
卖出 |
| 09:37:43 |
31.21 |
84 |
9739 |
卖出 |
| 09:37:46 |
31.2 |
69 |
9808 |
卖出 |
| 09:37:49 |
31.24 |
56 |
9864 |
买入 |
| 09:37:52 |
31.2 |
26 |
9890 |
卖出 |
| 09:37:55 |
31.2 |
60 |
9950 |
卖出 |
| 09:37:58 |
31.2 |
1 |
9951 |
卖出 |
| 09:38:01 |
31.21 |
38 |
9989 |
买入 |
| 09:38:04 |
31.17 |
38 |
10027 |
卖出 |
| 09:38:07 |
31.25 |
26 |
10053 |
买入 |
| 09:38:10 |
31.25 |
9 |
10062 |
买入 |
| 09:38:13 |
31.38 |
127 |
10189 |
买入 |
| 09:38:16 |
31.38 |
1 |
10190 |
买入 |
| 09:38:19 |
31.28 |
7 |
10197 |
卖出 |
| 09:38:22 |
31.37 |
3 |
10200 |
买入 |
| 09:38:28 |
31.36 |
36 |
10236 |
卖出 |
| 09:38:31 |
31.34 |
11 |
10247 |
卖出 |
| 09:38:34 |
31.34 |
21 |
10268 |
卖出 |
| 09:38:37 |
31.26 |
49 |
10317 |
卖出 |
| 09:38:43 |
31.23 |
27 |
10344 |
卖出 |
| 09:38:46 |
31.34 |
2 |
10346 |
买入 |
| 09:38:52 |
31.34 |
1 |
10347 |
买入 |
| 09:38:55 |
31.26 |
19 |
10366 |
卖出 |
| 09:38:58 |
31.27 |
12 |
10378 |
卖出 |
| 09:39:01 |
31.27 |
18 |
10396 |
买入 |
| 09:39:04 |
31.35 |
75 |
10471 |
买入 |
| 09:39:07 |
31.27 |
42 |
10513 |
卖出 |
| 09:39:10 |
31.3 |
1 |
10514 |
买入 |
| 09:39:13 |
31.27 |
3 |
10517 |
卖出 |
| 09:39:16 |
31.25 |
38 |
10555 |
卖出 |
| 09:39:19 |
31.27 |
4 |
10559 |
买入 |
| 09:39:22 |
31.24 |
15 |
10574 |
卖出 |
| 09:39:25 |
31.27 |
52 |
10626 |
买入 |
| 09:39:28 |
31.25 |
24 |
10650 |
卖出 |
| 09:39:34 |
31.23 |
34 |
10684 |
卖出 |
| 09:39:37 |
31.21 |
91 |
10775 |
卖出 |
| 09:39:40 |
31.21 |
32 |
10807 |
卖出 |
| 09:39:43 |
31.2 |
63 |
10870 |
卖出 |
| 09:39:46 |
31.2 |
7 |
10877 |
卖出 |
| 09:39:49 |
31.24 |
102 |
10979 |
买入 |
| 09:39:52 |
31.23 |
4 |
10983 |
买入 |
| 09:39:55 |
31.24 |
8 |
10991 |
买入 |
| 09:40:01 |
31.23 |
10 |
11001 |
卖出 |
| 09:40:04 |
31.22 |
50 |
11051 |
卖出 |
| 09:40:07 |
31.24 |
71 |
11122 |
买入 |
| 09:40:13 |
31.23 |
39 |
11161 |
卖出 |
| 09:40:16 |
31.24 |
16 |
11177 |
买入 |
| 09:40:19 |
31.24 |
42 |
11219 |
买入 |
| 09:40:22 |
31.17 |
158 |
11377 |
卖出 |
| 09:40:25 |
31.16 |
51 |
11428 |
卖出 |
| 09:40:28 |
31.12 |
13 |
11441 |
卖出 |
| 09:40:31 |
31.14 |
11 |
11452 |
买入 |
| 09:40:34 |
31.12 |
15 |
11467 |
卖出 |
| 09:40:37 |
31.14 |
21 |
11488 |
买入 |
| 09:40:40 |
31.19 |
61 |
11549 |
买入 |
| 09:40:46 |
31.19 |
1 |
11550 |
卖出 |
| 09:40:49 |
31.19 |
17 |
11567 |
卖出 |
| 09:40:52 |
31.17 |
84 |
11651 |
卖出 |
| 09:40:55 |
31.16 |
7 |
11658 |
买入 |
| 09:40:58 |
31.09 |
377 |
12035 |
卖出 |
| 09:41:01 |
31.07 |
128 |
12163 |
卖出 |
| 09:41:04 |
31.08 |
60 |
12223 |
买入 |
| 09:41:07 |
31.07 |
39 |
12262 |
卖出 |
| 09:41:10 |
31.06 |
148 |
12410 |
卖出 |
| 09:41:13 |
31.07 |
11 |
12421 |
买入 |
| 09:41:16 |
31.06 |
15 |
12436 |
卖出 |
| 09:41:19 |
31.13 |
4 |
12440 |
买入 |
| 09:41:22 |
31.1 |
23 |
12463 |
卖出 |
| 09:41:25 |
31.14 |
20 |
12483 |
买入 |
| 09:41:28 |
31.11 |
31 |
12514 |
卖出 |
| 09:41:31 |
31.11 |
42 |
12556 |
买入 |
| 09:41:34 |
31.15 |
6 |
12562 |
买入 |
| 09:41:37 |
31.14 |
38 |
12600 |
卖出 |
| 09:41:40 |
31.15 |
10 |
12610 |
买入 |
| 09:41:46 |
31.14 |
42 |
12652 |
卖出 |
| 09:41:55 |
31.14 |
13 |
12665 |
买入 |
| 09:41:58 |
31.1 |
3 |
12668 |
卖出 |
| 09:42:01 |
31.13 |
10 |
12678 |
买入 |
| 09:42:04 |
31.1 |
14 |
12692 |
卖出 |
| 09:42:07 |
31.11 |
44 |
12736 |
买入 |
| 09:42:10 |
31.1 |
3 |
12739 |
卖出 |
| 09:42:13 |
31.11 |
4 |
12743 |
买入 |
| 09:42:16 |
31.1 |
3 |
12746 |
卖出 |
| 09:42:19 |
31.1 |
1 |
12747 |
卖出 |
| 09:42:22 |
31.11 |
24 |
12771 |
买入 |
| 09:42:25 |
31.11 |
85 |
12856 |
买入 |
| 09:42:28 |
31.11 |
21 |
12877 |
买入 |
| 09:42:43 |
31.11 |
1 |
12878 |
卖出 |
| 09:42:49 |
31.11 |
7 |
12885 |
卖出 |
| 09:42:52 |
31.11 |
9 |
12894 |
买入 |
| 09:42:58 |
31.11 |
1 |
12895 |
买入 |
| 09:43:04 |
31.11 |
7 |
12902 |
卖出 |
| 09:43:07 |
31.11 |
14 |
12916 |
卖出 |
| 09:43:10 |
31.13 |
52 |
12968 |
买入 |
| 09:43:13 |
31.14 |
44 |
13012 |
买入 |
| 09:43:16 |
31.15 |
273 |
13285 |
买入 |
| 09:43:19 |
31.18 |
260 |
13545 |
买入 |
| 09:43:22 |
31.18 |
5 |
13550 |
卖出 |
| 09:43:25 |
31.18 |
258 |
13808 |
卖出 |
| 09:43:28 |
31 |
354 |
14162 |
卖出 |
| 09:43:31 |
31.07 |
13 |
14175 |
买入 |
| 09:43:34 |
31 |
73 |
14248 |
卖出 |
| 09:43:40 |
31 |
50 |
14298 |
卖出 |
| 09:43:43 |
31 |
15 |
14313 |
卖出 |
| 09:43:49 |
31 |
8 |
14321 |
卖出 |
| 09:43:55 |
31 |
17 |
14338 |
卖出 |
| 09:43:58 |
31 |
22 |
14360 |
买入 |
| 09:44:01 |
31 |
11 |
14371 |
买入 |
| 09:44:04 |
31.02 |
24 |
14395 |
买入 |
| 09:44:07 |
31.03 |
128 |
14523 |
买入 |
| 09:44:10 |
31.03 |
19 |
14542 |
买入 |
| 09:44:13 |
31.03 |
5 |
14547 |
买入 |
| 09:44:16 |
31.03 |
17 |
14564 |
买入 |
| 09:44:22 |
31.04 |
2 |
14566 |
买入 |
| 09:44:25 |
31 |
110 |
14676 |
卖出 |
| 09:44:28 |
31 |
175 |
14851 |
买入 |
| 09:44:31 |
31.09 |
33 |
14884 |
买入 |
| 09:44:34 |
31.1 |
33 |
14917 |
买入 |
| 09:44:40 |
31.1 |
11 |
14928 |
卖出 |
| 09:44:46 |
31.1 |
35 |
14963 |
卖出 |
| 09:44:52 |
31.19 |
119 |
15082 |
买入 |
| 09:44:55 |
31.2 |
35 |
15117 |
买入 |
| 09:44:58 |
31.19 |
9 |
15126 |
卖出 |
| 09:45:04 |
31.18 |
18 |
15144 |
卖出 |
| 09:45:07 |
31.18 |
46 |
15190 |
买入 |
| 09:45:10 |
31.18 |
3 |
15193 |
买入 |
| 09:45:13 |
31.17 |
5 |
15198 |
买入 |
| 09:45:22 |
31.2 |
33 |
15231 |
买入 |
| 09:45:25 |
31.2 |
4 |
15235 |
买入 |
| 09:45:28 |
31.2 |
4 |
15239 |
卖出 |
| 09:45:31 |
31.44 |
1 |
15240 |
买入 |
| 09:45:37 |
31.2 |
12 |
15252 |
卖出 |
| 09:45:40 |
31.25 |
1 |
15253 |
买入 |
| 09:45:43 |
31.23 |
3 |
15256 |
买入 |