雄韬股份[002733]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.6 |
20 |
20 |
集合竞价 |
| 09:15:09 |
16.88 |
25 |
25 |
集合竞价 |
| 09:15:27 |
16.6 |
20 |
20 |
集合竞价 |
| 09:15:54 |
16.5 |
85 |
85 |
集合竞价 |
| 09:16:12 |
16.5 |
97 |
97 |
集合竞价 |
| 09:16:39 |
16.5 |
97 |
97 |
集合竞价 |
| 09:16:48 |
16.6 |
32 |
32 |
集合竞价 |
| 09:16:57 |
16.5 |
115 |
115 |
集合竞价 |
| 09:17:06 |
16.6 |
32 |
32 |
集合竞价 |
| 09:18:09 |
16.6 |
32 |
32 |
集合竞价 |
| 09:18:54 |
16.6 |
32 |
32 |
集合竞价 |
| 09:19:21 |
16.6 |
32 |
32 |
集合竞价 |
| 09:19:57 |
16.6 |
32 |
32 |
集合竞价 |
| 09:20:00 |
16.6 |
32 |
32 |
集合竞价 |
| 09:20:54 |
16.6 |
32 |
32 |
集合竞价 |
| 09:21:03 |
16.6 |
32 |
32 |
集合竞价 |
| 09:21:12 |
16.6 |
32 |
32 |
集合竞价 |
| 09:21:21 |
16.6 |
32 |
32 |
集合竞价 |
| 09:22:42 |
16.66 |
32 |
32 |
集合竞价 |
| 09:23:00 |
16.8 |
33 |
33 |
集合竞价 |
| 09:23:18 |
16.8 |
33 |
33 |
集合竞价 |
| 09:23:54 |
16.8 |
33 |
33 |
集合竞价 |
| 09:24:12 |
16.8 |
113 |
113 |
集合竞价 |
| 09:24:21 |
16.88 |
119 |
119 |
集合竞价 |
| 09:24:39 |
16.88 |
119 |
119 |
集合竞价 |
| 09:24:48 |
16.88 |
135 |
135 |
集合竞价 |
| 09:24:57 |
16.89 |
228 |
228 |
集合竞价 |
| 09:25:00 |
16.89 |
228 |
456 |
卖出 |
| 09:30:00 |
16.93 |
367 |
823 |
买入 |
| 09:30:03 |
16.99 |
344 |
1167 |
买入 |
| 09:30:06 |
16.95 |
155 |
1322 |
卖出 |
| 09:30:09 |
16.95 |
20 |
1342 |
买入 |
| 09:30:12 |
16.93 |
40 |
1382 |
卖出 |
| 09:30:15 |
16.97 |
292 |
1674 |
买入 |
| 09:30:21 |
16.97 |
191 |
1865 |
买入 |
| 09:30:24 |
16.95 |
53 |
1918 |
卖出 |
| 09:30:27 |
16.93 |
50 |
1968 |
卖出 |
| 09:30:30 |
16.92 |
5 |
1973 |
卖出 |
| 09:30:33 |
16.93 |
127 |
2100 |
买入 |
| 09:30:36 |
16.94 |
38 |
2138 |
买入 |
| 09:30:39 |
16.95 |
6 |
2144 |
买入 |
| 09:30:42 |
16.95 |
7 |
2151 |
买入 |
| 09:30:45 |
16.93 |
31 |
2182 |
卖出 |
| 09:30:48 |
16.93 |
41 |
2223 |
卖出 |
| 09:30:51 |
16.94 |
21 |
2244 |
买入 |
| 09:30:54 |
16.93 |
541 |
2785 |
卖出 |
| 09:30:57 |
17.01 |
86 |
2871 |
买入 |
| 09:31:00 |
16.99 |
23 |
2894 |
卖出 |
| 09:31:03 |
17.01 |
28 |
2922 |
买入 |
| 09:31:06 |
17.03 |
88 |
3010 |
买入 |
| 09:31:09 |
16.97 |
122 |
3132 |
卖出 |
| 09:31:12 |
16.98 |
58 |
3190 |
买入 |
| 09:31:15 |
17 |
71 |
3261 |
买入 |
| 09:31:18 |
17 |
100 |
3361 |
买入 |
| 09:31:21 |
17.03 |
75 |
3436 |
买入 |
| 09:31:24 |
17.01 |
32 |
3468 |
卖出 |
| 09:31:27 |
17.02 |
25 |
3493 |
买入 |
| 09:31:30 |
17.01 |
55 |
3548 |
卖出 |
| 09:31:33 |
17.04 |
38 |
3586 |
买入 |
| 09:31:36 |
17.05 |
41 |
3627 |
买入 |
| 09:31:39 |
17.04 |
7 |
3634 |
卖出 |
| 09:31:42 |
17.04 |
8 |
3642 |
卖出 |
| 09:31:45 |
17.05 |
97 |
3739 |
买入 |
| 09:31:48 |
17.04 |
173 |
3912 |
卖出 |
| 09:31:51 |
17.06 |
554 |
4466 |
买入 |
| 09:31:54 |
17.06 |
88 |
4554 |
买入 |
| 09:31:57 |
17.07 |
74 |
4628 |
买入 |
| 09:32:00 |
17.06 |
42 |
4670 |
卖出 |
| 09:32:03 |
17.07 |
57 |
4727 |
买入 |
| 09:32:06 |
17.05 |
137 |
4864 |
卖出 |
| 09:32:09 |
17.05 |
468 |
5332 |
卖出 |
| 09:32:12 |
17.04 |
154 |
5486 |
卖出 |
| 09:32:15 |
17.03 |
159 |
5645 |
卖出 |
| 09:32:18 |
17.03 |
41 |
5686 |
卖出 |
| 09:32:21 |
17.01 |
25 |
5711 |
卖出 |
| 09:32:24 |
17.03 |
22 |
5733 |
买入 |
| 09:32:27 |
17.02 |
4 |
5737 |
卖出 |
| 09:32:30 |
17.03 |
42 |
5779 |
买入 |
| 09:32:33 |
17.01 |
102 |
5881 |
卖出 |
| 09:32:36 |
17.02 |
14 |
5895 |
买入 |
| 09:32:39 |
17.03 |
119 |
6014 |
买入 |
| 09:32:42 |
17.04 |
8 |
6022 |
买入 |
| 09:32:45 |
17.03 |
39 |
6061 |
卖出 |
| 09:32:48 |
17.04 |
12 |
6073 |
买入 |
| 09:32:51 |
17.03 |
35 |
6108 |
卖出 |
| 09:32:54 |
17.04 |
23 |
6131 |
买入 |
| 09:32:57 |
17.05 |
76 |
6207 |
买入 |
| 09:33:00 |
17.06 |
30 |
6237 |
买入 |
| 09:33:03 |
17.04 |
15 |
6252 |
卖出 |
| 09:33:06 |
17.05 |
8 |
6260 |
买入 |
| 09:33:09 |
17.03 |
252 |
6512 |
卖出 |
| 09:33:12 |
17 |
102 |
6614 |
卖出 |
| 09:33:15 |
17 |
96 |
6710 |
卖出 |
| 09:33:18 |
16.99 |
23 |
6733 |
卖出 |
| 09:33:21 |
16.96 |
52 |
6785 |
卖出 |
| 09:33:24 |
16.99 |
9 |
6794 |
买入 |
| 09:33:27 |
16.99 |
1 |
6795 |
买入 |
| 09:33:30 |
16.99 |
25 |
6820 |
买入 |
| 09:33:33 |
16.99 |
30 |
6850 |
买入 |
| 09:33:36 |
16.99 |
25 |
6875 |
买入 |
| 09:33:39 |
16.99 |
1 |
6876 |
买入 |
| 09:33:42 |
16.99 |
10 |
6886 |
买入 |
| 09:33:45 |
17 |
2 |
6888 |
买入 |
| 09:33:48 |
17 |
34 |
6922 |
买入 |
| 09:33:51 |
17.02 |
83 |
7005 |
买入 |
| 09:33:54 |
17.03 |
11 |
7016 |
买入 |
| 09:33:57 |
17.03 |
7 |
7023 |
买入 |
| 09:34:00 |
17.02 |
60 |
7083 |
卖出 |
| 09:34:06 |
17.03 |
13 |
7096 |
买入 |
| 09:34:12 |
17.02 |
15 |
7111 |
卖出 |
| 09:34:15 |
17.04 |
32 |
7143 |
买入 |
| 09:34:18 |
17.03 |
7 |
7150 |
卖出 |
| 09:34:21 |
17.04 |
10 |
7160 |
买入 |
| 09:34:24 |
17.05 |
26 |
7186 |
买入 |
| 09:34:27 |
17.03 |
112 |
7298 |
卖出 |
| 09:34:30 |
17.03 |
3 |
7301 |
买入 |
| 09:34:33 |
17.04 |
30 |
7331 |
买入 |
| 09:34:36 |
17.03 |
1 |
7332 |
买入 |
| 09:34:39 |
17.02 |
34 |
7366 |
卖出 |
| 09:34:42 |
17.02 |
6 |
7372 |
买入 |
| 09:34:48 |
17.02 |
21 |
7393 |
买入 |
| 09:34:51 |
17.02 |
16 |
7409 |
卖出 |
| 09:34:54 |
17.02 |
14 |
7423 |
买入 |
| 09:34:57 |
17.02 |
31 |
7454 |
卖出 |
| 09:35:00 |
17.01 |
52 |
7506 |
卖出 |
| 09:35:03 |
17.02 |
37 |
7543 |
买入 |
| 09:35:06 |
17.03 |
12 |
7555 |
买入 |
| 09:35:09 |
17.03 |
5 |
7560 |
买入 |
| 09:35:12 |
17.03 |
157 |
7717 |
买入 |
| 09:35:15 |
17.04 |
91 |
7808 |
买入 |
| 09:35:18 |
17.03 |
153 |
7961 |
卖出 |
| 09:35:21 |
17.05 |
299 |
8260 |
买入 |
| 09:35:24 |
17.06 |
6 |
8266 |
买入 |
| 09:35:27 |
17.06 |
5 |
8271 |
买入 |
| 09:35:30 |
17.05 |
11 |
8282 |
卖出 |
| 09:35:33 |
17.06 |
72 |
8354 |
买入 |
| 09:35:36 |
17.06 |
47 |
8401 |
买入 |
| 09:35:39 |
17.06 |
115 |
8516 |
买入 |
| 09:35:42 |
17.07 |
179 |
8695 |
买入 |
| 09:35:45 |
17.07 |
30 |
8725 |
买入 |
| 09:35:48 |
17.07 |
3 |
8728 |
买入 |
| 09:35:51 |
17.07 |
51 |
8779 |
买入 |
| 09:35:54 |
17.07 |
57 |
8836 |
买入 |
| 09:35:57 |
17.06 |
10 |
8846 |
卖出 |
| 09:36:00 |
17.07 |
36 |
8882 |
卖出 |
| 09:36:03 |
17.07 |
116 |
8998 |
卖出 |
| 09:36:06 |
17.07 |
17 |
9015 |
买入 |
| 09:36:09 |
17.07 |
31 |
9046 |
买入 |
| 09:36:12 |
17.07 |
34 |
9080 |
买入 |
| 09:36:15 |
17.06 |
3 |
9083 |
卖出 |
| 09:36:18 |
17.05 |
15 |
9098 |
卖出 |
| 09:36:21 |
17.06 |
3 |
9101 |
买入 |
| 09:36:24 |
17.06 |
5 |
9106 |
买入 |
| 09:36:27 |
17.06 |
74 |
9180 |
买入 |
| 09:36:30 |
17.07 |
3 |
9183 |
买入 |
| 09:36:33 |
17.07 |
11 |
9194 |
买入 |
| 09:36:36 |
17.07 |
6 |
9200 |
买入 |
| 09:36:39 |
17.06 |
5 |
9205 |
卖出 |
| 09:36:42 |
17.06 |
10 |
9215 |
卖出 |
| 09:36:45 |
17.06 |
5 |
9220 |
买入 |
| 09:36:48 |
17.06 |
22 |
9242 |
买入 |
| 09:36:51 |
17.05 |
21 |
9263 |
卖出 |
| 09:36:54 |
17.05 |
12 |
9275 |
买入 |
| 09:36:57 |
17.05 |
8 |
9283 |
买入 |
| 09:37:00 |
17.05 |
8 |
9291 |
买入 |
| 09:37:03 |
17.05 |
36 |
9327 |
买入 |
| 09:37:06 |
17.04 |
7 |
9334 |
卖出 |
| 09:37:09 |
17.04 |
3 |
9337 |
买入 |
| 09:37:12 |
17.04 |
3 |
9340 |
买入 |
| 09:37:15 |
17.04 |
6 |
9346 |
卖出 |
| 09:37:18 |
17.04 |
60 |
9406 |
卖出 |
| 09:37:21 |
17.04 |
13 |
9419 |
卖出 |
| 09:37:24 |
17.04 |
5 |
9424 |
买入 |
| 09:37:27 |
17.04 |
15 |
9439 |
买入 |
| 09:37:30 |
17.05 |
11 |
9450 |
买入 |
| 09:37:33 |
17.05 |
13 |
9463 |
买入 |
| 09:37:36 |
17.05 |
148 |
9611 |
买入 |
| 09:37:39 |
17.05 |
38 |
9649 |
卖出 |
| 09:37:42 |
17.06 |
2 |
9651 |
买入 |
| 09:37:45 |
17.05 |
7 |
9658 |
卖出 |
| 09:37:48 |
17.06 |
4 |
9662 |
买入 |
| 09:37:51 |
17.06 |
10 |
9672 |
买入 |
| 09:37:57 |
17.06 |
25 |
9697 |
买入 |
| 09:38:00 |
17.06 |
10 |
9707 |
买入 |
| 09:38:03 |
17.06 |
174 |
9881 |
买入 |
| 09:38:06 |
17.06 |
10 |
9891 |
买入 |
| 09:38:09 |
17.07 |
1 |
9892 |
买入 |
| 09:38:12 |
17.06 |
73 |
9965 |
卖出 |
| 09:38:15 |
17.07 |
1 |
9966 |
买入 |
| 09:38:18 |
17.07 |
14 |
9980 |
买入 |
| 09:38:21 |
17.07 |
14 |
9994 |
买入 |
| 09:38:24 |
17.07 |
1 |
9995 |
买入 |
| 09:38:27 |
17.07 |
38 |
10033 |
买入 |
| 09:38:30 |
17.07 |
10 |
10043 |
卖出 |
| 09:38:33 |
17.08 |
24 |
10067 |
买入 |
| 09:38:36 |
17.06 |
15 |
10082 |
卖出 |
| 09:38:39 |
17.08 |
7 |
10089 |
买入 |
| 09:38:42 |
17.06 |
18 |
10107 |
卖出 |
| 09:38:45 |
17.08 |
99 |
10206 |
买入 |
| 09:38:48 |
17.06 |
11 |
10217 |
卖出 |
| 09:38:51 |
17.06 |
2 |
10219 |
买入 |
| 09:38:57 |
17.06 |
5 |
10224 |
买入 |
| 09:39:03 |
17.06 |
12 |
10236 |
卖出 |
| 09:39:06 |
17.06 |
12 |
10248 |
卖出 |
| 09:39:09 |
17.06 |
3 |
10251 |
买入 |
| 09:39:12 |
17.06 |
55 |
10306 |
买入 |
| 09:39:15 |
17.06 |
2 |
10308 |
买入 |
| 09:39:18 |
17.06 |
1 |
10309 |
买入 |
| 09:39:21 |
17.06 |
3 |
10312 |
买入 |
| 09:39:24 |
17.06 |
25 |
10337 |
买入 |
| 09:39:27 |
17.07 |
9 |
10346 |
买入 |
| 09:39:30 |
17.07 |
1 |
10347 |
买入 |
| 09:39:33 |
17.07 |
2 |
10349 |
买入 |
| 09:39:36 |
17.06 |
10 |
10359 |
买入 |
| 09:39:42 |
17.06 |
7 |
10366 |
买入 |
| 09:39:45 |
17.05 |
16 |
10382 |
卖出 |
| 09:39:51 |
17.06 |
2 |
10384 |
买入 |
| 09:39:54 |
17.06 |
8 |
10392 |
买入 |
| 09:39:57 |
17.06 |
3 |
10395 |
买入 |
| 09:40:00 |
17.05 |
10 |
10405 |
卖出 |
| 09:40:03 |
17.05 |
14 |
10419 |
卖出 |
| 09:40:06 |
17.06 |
94 |
10513 |
买入 |
| 09:40:09 |
17.06 |
4 |
10517 |
卖出 |
| 09:40:12 |
17.06 |
5 |
10522 |
卖出 |
| 09:40:15 |
17.06 |
27 |
10549 |
卖出 |
| 09:40:18 |
17.06 |
15 |
10564 |
买入 |
| 09:40:21 |
17.06 |
6 |
10570 |
买入 |
| 09:40:24 |
17.06 |
5 |
10575 |
买入 |
| 09:40:27 |
17.05 |
46 |
10621 |
卖出 |
| 09:40:30 |
17.04 |
37 |
10658 |
卖出 |
| 09:40:33 |
17.05 |
2 |
10660 |
买入 |
| 09:40:36 |
17.05 |
5 |
10665 |
买入 |
| 09:40:39 |
17.04 |
13 |
10678 |
卖出 |
| 09:40:42 |
17.04 |
32 |
10710 |
卖出 |
| 09:40:45 |
17.04 |
54 |
10764 |
买入 |
| 09:40:48 |
17.04 |
13 |
10777 |
买入 |
| 09:40:51 |
17.03 |
32 |
10809 |
卖出 |
| 09:40:54 |
17.04 |
6 |
10815 |
买入 |
| 09:40:57 |
17.03 |
13 |
10828 |
卖出 |
| 09:41:00 |
17.03 |
67 |
10895 |
卖出 |
| 09:41:03 |
17.03 |
1 |
10896 |
买入 |
| 09:41:06 |
17.03 |
15 |
10911 |
买入 |
| 09:41:09 |
17.02 |
11 |
10922 |
卖出 |
| 09:41:12 |
17.03 |
1 |
10923 |
买入 |
| 09:41:15 |
17.03 |
5 |
10928 |
买入 |
| 09:41:18 |
17.01 |
20 |
10948 |
卖出 |
| 09:41:21 |
17.01 |
28 |
10976 |
卖出 |
| 09:41:24 |
17 |
23 |
10999 |
卖出 |
| 09:41:27 |
17 |
9 |
11008 |
卖出 |
| 09:41:30 |
17 |
182 |
11190 |
卖出 |
| 09:41:33 |
17 |
24 |
11214 |
买入 |
| 09:41:36 |
17 |
1 |
11215 |
买入 |
| 09:41:39 |
17 |
2 |
11217 |
买入 |
| 09:41:42 |
17 |
2 |
11219 |
买入 |
| 09:41:45 |
16.99 |
16 |
11235 |
卖出 |
| 09:41:48 |
16.99 |
4 |
11239 |
卖出 |
| 09:41:51 |
16.99 |
3 |
11242 |
卖出 |
| 09:41:54 |
17 |
44 |
11286 |
买入 |
| 09:41:57 |
16.99 |
92 |
11378 |
卖出 |
| 09:42:00 |
16.99 |
102 |
11480 |
卖出 |
| 09:42:03 |
17 |
4 |
11484 |
买入 |
| 09:42:06 |
17 |
12 |
11496 |
买入 |
| 09:42:09 |
16.99 |
86 |
11582 |
卖出 |
| 09:42:12 |
16.96 |
72 |
11654 |
卖出 |
| 09:42:15 |
16.99 |
1 |
11655 |
买入 |
| 09:42:18 |
16.99 |
1 |
11656 |
买入 |
| 09:42:21 |
16.99 |
50 |
11706 |
买入 |
| 09:42:24 |
16.99 |
13 |
11719 |
买入 |
| 09:42:27 |
16.97 |
53 |
11772 |
卖出 |
| 09:42:30 |
16.97 |
5 |
11777 |
卖出 |
| 09:42:33 |
16.97 |
117 |
11894 |
买入 |
| 09:42:36 |
16.98 |
1 |
11895 |
买入 |
| 09:42:39 |
16.98 |
1 |
11896 |
买入 |
| 09:42:42 |
16.97 |
47 |
11943 |
卖出 |
| 09:42:45 |
16.98 |
2 |
11945 |
买入 |
| 09:42:48 |
16.97 |
21 |
11966 |
卖出 |
| 09:42:51 |
16.99 |
20 |
11986 |
买入 |
| 09:42:57 |
16.98 |
2 |
11988 |
买入 |
| 09:43:00 |
16.97 |
48 |
12036 |
卖出 |
| 09:43:06 |
16.99 |
64 |
12100 |
买入 |
| 09:43:09 |
16.97 |
102 |
12202 |
卖出 |
| 09:43:15 |
16.99 |
3 |
12205 |
买入 |
| 09:43:18 |
17 |
3 |
12208 |
买入 |
| 09:43:24 |
16.99 |
27 |
12235 |
买入 |
| 09:43:33 |
16.99 |
17 |
12252 |
买入 |
| 09:43:36 |
17 |
3 |
12255 |
买入 |
| 09:43:39 |
16.99 |
24 |
12279 |
卖出 |
| 09:43:42 |
16.99 |
1 |
12280 |
买入 |
| 09:43:45 |
16.98 |
53 |
12333 |
卖出 |
| 09:43:51 |
16.97 |
21 |
12354 |
卖出 |
| 09:43:54 |
16.96 |
43 |
12397 |
卖出 |
| 09:43:57 |
16.96 |
94 |
12491 |
卖出 |
| 09:44:00 |
16.96 |
13 |
12504 |
卖出 |
| 09:44:03 |
16.97 |
40 |
12544 |
买入 |
| 09:44:06 |
16.95 |
15 |
12559 |
卖出 |
| 09:44:09 |
16.96 |
28 |
12587 |
买入 |
| 09:44:12 |
16.94 |
7 |
12594 |
卖出 |
| 09:44:18 |
16.94 |
5 |
12599 |
卖出 |
| 09:44:21 |
16.92 |
102 |
12701 |
卖出 |
| 09:44:24 |
16.92 |
4 |
12705 |
买入 |