巨人网络[002558]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.86 |
1 |
1 |
集合竞价 |
| 09:15:09 |
9.88 |
197 |
197 |
集合竞价 |
| 09:15:27 |
9.87 |
220 |
220 |
集合竞价 |
| 09:17:15 |
9.86 |
106 |
106 |
集合竞价 |
| 09:20:18 |
9.81 |
397 |
397 |
集合竞价 |
| 09:24:48 |
9.79 |
1424 |
1424 |
集合竞价 |
| 09:25:00 |
9.79 |
1487 |
2911 |
买入 |
| 09:30:00 |
9.78 |
176 |
3087 |
卖出 |
| 09:30:03 |
9.78 |
394 |
3481 |
卖出 |
| 09:30:06 |
9.78 |
600 |
4081 |
买入 |
| 09:30:09 |
9.78 |
238 |
4319 |
买入 |
| 09:30:12 |
9.78 |
200 |
4519 |
买入 |
| 09:30:15 |
9.78 |
608 |
5127 |
买入 |
| 09:30:18 |
9.79 |
160 |
5287 |
买入 |
| 09:30:21 |
9.8 |
106 |
5393 |
买入 |
| 09:30:24 |
9.79 |
72 |
5465 |
卖出 |
| 09:30:27 |
9.81 |
183 |
5648 |
买入 |
| 09:30:30 |
9.79 |
28 |
5676 |
卖出 |
| 09:30:33 |
9.8 |
505 |
6181 |
买入 |
| 09:30:36 |
9.81 |
174 |
6355 |
买入 |
| 09:30:39 |
9.8 |
83 |
6438 |
卖出 |
| 09:30:42 |
9.81 |
46 |
6484 |
买入 |
| 09:30:45 |
9.79 |
100 |
6584 |
卖出 |
| 09:30:48 |
9.81 |
51 |
6635 |
买入 |
| 09:30:51 |
9.79 |
6 |
6641 |
卖出 |
| 09:30:54 |
9.79 |
48 |
6689 |
卖出 |
| 09:30:57 |
9.8 |
100 |
6789 |
买入 |
| 09:31:00 |
9.81 |
48 |
6837 |
买入 |
| 09:31:03 |
9.8 |
52 |
6889 |
卖出 |
| 09:31:06 |
9.8 |
66 |
6955 |
卖出 |
| 09:31:09 |
9.8 |
75 |
7030 |
卖出 |
| 09:31:15 |
9.8 |
50 |
7080 |
卖出 |
| 09:31:18 |
9.81 |
264 |
7344 |
买入 |
| 09:31:21 |
9.8 |
11 |
7355 |
卖出 |
| 09:31:24 |
9.81 |
71 |
7426 |
买入 |
| 09:31:27 |
9.81 |
65 |
7491 |
卖出 |
| 09:31:33 |
9.81 |
95 |
7586 |
买入 |
| 09:31:36 |
9.81 |
61 |
7647 |
买入 |
| 09:31:39 |
9.81 |
35 |
7682 |
买入 |
| 09:31:42 |
9.81 |
1 |
7683 |
买入 |
| 09:31:45 |
9.81 |
10 |
7693 |
买入 |
| 09:31:48 |
9.81 |
84 |
7777 |
买入 |
| 09:31:51 |
9.81 |
125 |
7902 |
买入 |
| 09:31:57 |
9.82 |
1 |
7903 |
买入 |
| 09:32:00 |
9.82 |
11 |
7914 |
买入 |
| 09:32:03 |
9.82 |
49 |
7963 |
买入 |
| 09:32:06 |
9.82 |
31 |
7994 |
买入 |
| 09:32:09 |
9.82 |
104 |
8098 |
买入 |
| 09:32:12 |
9.81 |
151 |
8249 |
卖出 |
| 09:32:15 |
9.81 |
68 |
8317 |
卖出 |
| 09:32:18 |
9.82 |
62 |
8379 |
买入 |
| 09:32:21 |
9.82 |
185 |
8564 |
买入 |
| 09:32:24 |
9.82 |
60 |
8624 |
买入 |
| 09:32:30 |
9.82 |
5 |
8629 |
买入 |
| 09:32:33 |
9.82 |
7 |
8636 |
买入 |
| 09:32:36 |
9.81 |
12 |
8648 |
卖出 |
| 09:32:39 |
9.82 |
52 |
8700 |
买入 |
| 09:32:42 |
9.81 |
15 |
8715 |
卖出 |
| 09:32:45 |
9.81 |
126 |
8841 |
卖出 |
| 09:32:48 |
9.82 |
49 |
8890 |
买入 |
| 09:32:51 |
9.81 |
10 |
8900 |
卖出 |
| 09:32:54 |
9.81 |
82 |
8982 |
卖出 |
| 09:32:57 |
9.82 |
24 |
9006 |
买入 |
| 09:33:00 |
9.81 |
10 |
9016 |
卖出 |
| 09:33:03 |
9.82 |
123 |
9139 |
买入 |
| 09:33:06 |
9.83 |
2 |
9141 |
买入 |
| 09:33:09 |
9.83 |
57 |
9198 |
买入 |
| 09:33:15 |
9.83 |
25 |
9223 |
买入 |
| 09:33:18 |
9.83 |
19 |
9242 |
买入 |
| 09:33:21 |
9.82 |
82 |
9324 |
卖出 |
| 09:33:24 |
9.83 |
22 |
9346 |
买入 |
| 09:33:27 |
9.83 |
148 |
9494 |
买入 |
| 09:33:30 |
9.83 |
72 |
9566 |
卖出 |
| 09:33:33 |
9.83 |
39 |
9605 |
卖出 |
| 09:33:36 |
9.83 |
352 |
9957 |
卖出 |
| 09:33:39 |
9.83 |
8 |
9965 |
买入 |
| 09:33:42 |
9.83 |
24 |
9989 |
买入 |
| 09:33:48 |
9.82 |
15 |
10004 |
卖出 |
| 09:33:51 |
9.82 |
28 |
10032 |
卖出 |
| 09:33:54 |
9.82 |
225 |
10257 |
卖出 |
| 09:33:57 |
9.83 |
15 |
10272 |
买入 |
| 09:34:00 |
9.83 |
46 |
10318 |
买入 |
| 09:34:03 |
9.83 |
60 |
10378 |
卖出 |
| 09:34:06 |
9.84 |
5 |
10383 |
买入 |
| 09:34:09 |
9.83 |
61 |
10444 |
卖出 |
| 09:34:12 |
9.83 |
82 |
10526 |
买入 |
| 09:34:18 |
9.83 |
3 |
10529 |
卖出 |
| 09:34:21 |
9.83 |
17 |
10546 |
卖出 |
| 09:34:24 |
9.83 |
5 |
10551 |
卖出 |
| 09:34:27 |
9.84 |
30 |
10581 |
买入 |
| 09:34:30 |
9.84 |
494 |
11075 |
买入 |
| 09:34:33 |
9.83 |
8 |
11083 |
卖出 |
| 09:34:39 |
9.84 |
16 |
11099 |
买入 |
| 09:34:42 |
9.84 |
2 |
11101 |
买入 |
| 09:34:45 |
9.84 |
24 |
11125 |
买入 |
| 09:34:48 |
9.84 |
5 |
11130 |
买入 |
| 09:34:51 |
9.84 |
48 |
11178 |
买入 |
| 09:34:54 |
9.84 |
52 |
11230 |
买入 |
| 09:34:57 |
9.84 |
63 |
11293 |
买入 |
| 09:35:00 |
9.84 |
49 |
11342 |
卖出 |
| 09:35:03 |
9.83 |
36 |
11378 |
卖出 |
| 09:35:06 |
9.83 |
19 |
11397 |
卖出 |
| 09:35:09 |
9.82 |
99 |
11496 |
卖出 |
| 09:35:12 |
9.81 |
395 |
11891 |
卖出 |
| 09:35:15 |
9.81 |
124 |
12015 |
卖出 |
| 09:35:18 |
9.81 |
800 |
12815 |
卖出 |
| 09:35:21 |
9.8 |
36 |
12851 |
卖出 |
| 09:35:24 |
9.81 |
21 |
12872 |
买入 |
| 09:35:27 |
9.8 |
40 |
12912 |
卖出 |
| 09:35:33 |
9.81 |
11 |
12923 |
买入 |
| 09:35:36 |
9.8 |
71 |
12994 |
卖出 |
| 09:35:39 |
9.8 |
61 |
13055 |
卖出 |
| 09:35:45 |
9.8 |
18 |
13073 |
卖出 |
| 09:35:51 |
9.81 |
2 |
13075 |
买入 |
| 09:35:54 |
9.81 |
108 |
13183 |
买入 |
| 09:35:57 |
9.81 |
8 |
13191 |
买入 |
| 09:36:00 |
9.81 |
6 |
13197 |
买入 |
| 09:36:03 |
9.81 |
64 |
13261 |
买入 |
| 09:36:09 |
9.81 |
81 |
13342 |
卖出 |
| 09:36:12 |
9.8 |
98 |
13440 |
卖出 |
| 09:36:15 |
9.8 |
45 |
13485 |
卖出 |
| 09:36:18 |
9.82 |
1 |
13486 |
买入 |
| 09:36:21 |
9.82 |
17 |
13503 |
买入 |
| 09:36:24 |
9.82 |
20 |
13523 |
买入 |
| 09:36:27 |
9.81 |
1 |
13524 |
卖出 |
| 09:36:30 |
9.81 |
20 |
13544 |
卖出 |
| 09:36:33 |
9.82 |
26 |
13570 |
买入 |
| 09:36:36 |
9.82 |
17 |
13587 |
卖出 |
| 09:36:39 |
9.82 |
10 |
13597 |
卖出 |
| 09:36:42 |
9.81 |
49 |
13646 |
卖出 |
| 09:36:48 |
9.82 |
11 |
13657 |
买入 |
| 09:36:51 |
9.82 |
11 |
13668 |
买入 |
| 09:36:54 |
9.82 |
3 |
13671 |
买入 |
| 09:36:57 |
9.82 |
2 |
13673 |
买入 |
| 09:37:00 |
9.82 |
192 |
13865 |
买入 |
| 09:37:03 |
9.83 |
10 |
13875 |
买入 |
| 09:37:06 |
9.83 |
2 |
13877 |
买入 |
| 09:37:09 |
9.82 |
29 |
13906 |
卖出 |
| 09:37:12 |
9.83 |
5 |
13911 |
买入 |
| 09:37:15 |
9.83 |
15 |
13926 |
买入 |
| 09:37:21 |
9.83 |
30 |
13956 |
买入 |
| 09:37:24 |
9.83 |
10 |
13966 |
买入 |
| 09:37:27 |
9.82 |
60 |
14026 |
卖出 |
| 09:37:30 |
9.82 |
1 |
14027 |
卖出 |
| 09:37:33 |
9.82 |
26 |
14053 |
卖出 |
| 09:37:36 |
9.82 |
20 |
14073 |
卖出 |
| 09:37:39 |
9.83 |
2 |
14075 |
买入 |
| 09:37:42 |
9.83 |
15 |
14090 |
买入 |
| 09:37:45 |
9.83 |
20 |
14110 |
买入 |
| 09:37:48 |
9.83 |
4 |
14114 |
买入 |
| 09:37:51 |
9.83 |
66 |
14180 |
买入 |
| 09:38:00 |
9.83 |
5 |
14185 |
买入 |
| 09:38:03 |
9.82 |
56 |
14241 |
卖出 |
| 09:38:06 |
9.82 |
13 |
14254 |
卖出 |
| 09:38:09 |
9.83 |
143 |
14397 |
买入 |
| 09:38:21 |
9.83 |
8 |
14405 |
买入 |
| 09:38:24 |
9.82 |
3 |
14408 |
卖出 |
| 09:38:27 |
9.83 |
380 |
14788 |
买入 |
| 09:38:30 |
9.82 |
80 |
14868 |
卖出 |
| 09:38:33 |
9.82 |
23 |
14891 |
卖出 |
| 09:38:36 |
9.83 |
79 |
14970 |
买入 |
| 09:38:39 |
9.82 |
9 |
14979 |
卖出 |
| 09:38:42 |
9.82 |
4 |
14983 |
卖出 |
| 09:38:45 |
9.82 |
6 |
14989 |
卖出 |
| 09:38:48 |
9.81 |
14 |
15003 |
卖出 |
| 09:38:51 |
9.81 |
36 |
15039 |
卖出 |
| 09:38:54 |
9.81 |
8 |
15047 |
卖出 |
| 09:38:57 |
9.82 |
20 |
15067 |
买入 |
| 09:39:00 |
9.81 |
1 |
15068 |
卖出 |
| 09:39:03 |
9.84 |
155 |
15223 |
买入 |
| 09:39:06 |
9.82 |
1 |
15224 |
卖出 |
| 09:39:12 |
9.82 |
1 |
15225 |
买入 |
| 09:39:15 |
9.82 |
20 |
15245 |
卖出 |
| 09:39:18 |
9.82 |
8 |
15253 |
卖出 |
| 09:39:21 |
9.82 |
2 |
15255 |
卖出 |
| 09:39:24 |
9.82 |
8 |
15263 |
卖出 |
| 09:39:27 |
9.83 |
20 |
15283 |
买入 |
| 09:39:30 |
9.82 |
4 |
15287 |
卖出 |
| 09:39:33 |
9.83 |
5 |
15292 |
买入 |
| 09:39:36 |
9.82 |
56 |
15348 |
卖出 |
| 09:39:45 |
9.82 |
25 |
15373 |
卖出 |
| 09:39:48 |
9.83 |
6 |
15379 |
买入 |
| 09:39:51 |
9.82 |
60 |
15439 |
卖出 |
| 09:39:54 |
9.82 |
2 |
15441 |
卖出 |
| 09:39:57 |
9.82 |
4 |
15445 |
卖出 |
| 09:40:00 |
9.83 |
4 |
15449 |
买入 |
| 09:40:03 |
9.83 |
1 |
15450 |
买入 |
| 09:40:06 |
9.82 |
36 |
15486 |
卖出 |
| 09:40:09 |
9.82 |
2 |
15488 |
卖出 |
| 09:40:12 |
9.83 |
96 |
15584 |
买入 |
| 09:40:15 |
9.82 |
40 |
15624 |
卖出 |
| 09:40:18 |
9.82 |
1 |
15625 |
卖出 |
| 09:40:21 |
9.82 |
7 |
15632 |
卖出 |
| 09:40:24 |
9.83 |
51 |
15683 |
买入 |
| 09:40:27 |
9.82 |
1 |
15684 |
卖出 |
| 09:40:30 |
9.82 |
8 |
15692 |
卖出 |
| 09:40:36 |
9.82 |
10 |
15702 |
卖出 |
| 09:40:39 |
9.83 |
5 |
15707 |
买入 |
| 09:40:42 |
9.83 |
50 |
15757 |
买入 |
| 09:40:45 |
9.82 |
174 |
15931 |
卖出 |
| 09:40:48 |
9.83 |
9 |
15940 |
买入 |
| 09:40:51 |
9.82 |
7 |
15947 |
卖出 |
| 09:40:54 |
9.82 |
5 |
15952 |
卖出 |
| 09:41:00 |
9.82 |
1 |
15953 |
卖出 |
| 09:41:03 |
9.82 |
3 |
15956 |
卖出 |
| 09:41:06 |
9.83 |
7 |
15963 |
买入 |
| 09:41:12 |
9.82 |
69 |
16032 |
卖出 |
| 09:41:15 |
9.82 |
19 |
16051 |
卖出 |
| 09:41:18 |
9.83 |
4 |
16055 |
买入 |
| 09:41:21 |
9.82 |
56 |
16111 |
卖出 |
| 09:41:24 |
9.82 |
26 |
16137 |
卖出 |
| 09:41:27 |
9.83 |
28 |
16165 |
买入 |
| 09:41:30 |
9.82 |
24 |
16189 |
卖出 |
| 09:41:33 |
9.82 |
10 |
16199 |
卖出 |
| 09:41:36 |
9.82 |
3 |
16202 |
卖出 |
| 09:41:39 |
9.82 |
2 |
16204 |
卖出 |
| 09:41:42 |
9.82 |
137 |
16341 |
卖出 |
| 09:41:45 |
9.82 |
107 |
16448 |
卖出 |
| 09:41:48 |
9.82 |
109 |
16557 |
买入 |
| 09:41:51 |
9.82 |
8 |
16565 |
买入 |
| 09:41:57 |
9.82 |
15 |
16580 |
买入 |
| 09:42:00 |
9.81 |
6 |
16586 |
卖出 |
| 09:42:03 |
9.81 |
24 |
16610 |
卖出 |
| 09:42:06 |
9.82 |
67 |
16677 |
买入 |
| 09:42:09 |
9.8 |
1010 |
17687 |
卖出 |
| 09:42:12 |
9.8 |
5 |
17692 |
卖出 |
| 09:42:15 |
9.8 |
35 |
17727 |
卖出 |
| 09:42:18 |
9.8 |
21 |
17748 |
卖出 |
| 09:42:21 |
9.8 |
114 |
17862 |
卖出 |
| 09:42:24 |
9.81 |
11 |
17873 |
买入 |
| 09:42:27 |
9.8 |
169 |
18042 |
卖出 |
| 09:42:30 |
9.8 |
45 |
18087 |
卖出 |
| 09:42:33 |
9.8 |
22 |
18109 |
卖出 |
| 09:42:36 |
9.81 |
77 |
18186 |
买入 |
| 09:42:39 |
9.82 |
27 |
18213 |
买入 |
| 09:42:42 |
9.81 |
122 |
18335 |
卖出 |
| 09:42:45 |
9.81 |
20 |
18355 |
买入 |
| 09:42:51 |
9.81 |
10 |
18365 |
买入 |
| 09:43:00 |
9.81 |
35 |
18400 |
买入 |
| 09:43:03 |
9.81 |
1 |
18401 |
卖出 |
| 09:43:06 |
9.8 |
32 |
18433 |
卖出 |
| 09:43:09 |
9.8 |
8 |
18441 |
卖出 |
| 09:43:12 |
9.8 |
3 |
18444 |
卖出 |
| 09:43:15 |
9.8 |
1176 |
19620 |
卖出 |
| 09:43:18 |
9.8 |
4 |
19624 |
卖出 |
| 09:43:24 |
9.8 |
11 |
19635 |
买入 |
| 09:43:27 |
9.79 |
2 |
19637 |
卖出 |
| 09:43:30 |
9.8 |
102 |
19739 |
买入 |
| 09:43:33 |
9.8 |
32 |
19771 |
买入 |
| 09:43:39 |
9.8 |
65 |
19836 |
卖出 |
| 09:43:42 |
9.8 |
30 |
19866 |
卖出 |
| 09:43:45 |
9.8 |
30 |
19896 |
卖出 |
| 09:43:48 |
9.8 |
32 |
19928 |
卖出 |
| 09:43:51 |
9.81 |
195 |
20123 |
买入 |
| 09:43:54 |
9.8 |
71 |
20194 |
卖出 |
| 09:44:03 |
9.8 |
4 |
20198 |
卖出 |
| 09:44:06 |
9.8 |
6 |
20204 |
卖出 |
| 09:44:09 |
9.8 |
35 |
20239 |
卖出 |
| 09:44:15 |
9.8 |
20 |
20259 |
卖出 |
| 09:44:21 |
9.8 |
30 |
20289 |
卖出 |
| 09:44:27 |
9.81 |
28 |
20317 |
买入 |
| 09:44:30 |
9.81 |
462 |
20779 |
买入 |
| 09:44:33 |
9.83 |
96 |
20875 |
买入 |
| 09:44:36 |
9.81 |
27 |
20902 |
卖出 |
| 09:44:48 |
9.81 |
48 |
20950 |
卖出 |
| 09:44:51 |
9.81 |
2 |
20952 |
卖出 |
| 09:45:00 |
9.81 |
64 |
21016 |
卖出 |
| 09:45:06 |
9.82 |
17 |
21033 |
卖出 |
| 09:45:12 |
9.83 |
101 |
21134 |
买入 |
| 09:45:15 |
9.82 |
1 |
21135 |
卖出 |
| 09:45:21 |
9.82 |
3 |
21138 |
卖出 |
| 09:45:24 |
9.82 |
52 |
21190 |
卖出 |
| 09:45:27 |
9.82 |
38 |
21228 |
卖出 |
| 09:45:33 |
9.82 |
140 |
21368 |
买入 |
| 09:45:36 |
9.82 |
25 |
21393 |
买入 |
| 09:45:39 |
9.82 |
89 |
21482 |
买入 |
| 09:45:51 |
9.82 |
100 |
21582 |
卖出 |
| 09:46:00 |
9.82 |
25 |
21607 |
卖出 |
| 09:46:03 |
9.82 |
11 |
21618 |
卖出 |
| 09:46:06 |
9.82 |
1 |
21619 |
卖出 |
| 09:46:09 |
9.82 |
77 |
21696 |
卖出 |
| 09:46:12 |
9.82 |
1 |
21697 |
卖出 |
| 09:46:15 |
9.82 |
1 |
21698 |
卖出 |
| 09:46:18 |
9.82 |
39 |
21737 |
卖出 |
| 09:46:21 |
9.82 |
12 |
21749 |
买入 |
| 09:46:24 |
9.82 |
6 |
21755 |
买入 |
| 09:46:27 |
9.81 |
1 |
21756 |
卖出 |
| 09:46:30 |
9.81 |
51 |
21807 |
卖出 |
| 09:46:33 |
9.82 |
15 |
21822 |
买入 |
| 09:46:36 |
9.82 |
546 |
22368 |
买入 |
| 09:46:39 |
9.81 |
36 |
22404 |
卖出 |
| 09:46:45 |
9.81 |
60 |
22464 |
卖出 |
| 09:46:48 |
9.82 |
8 |
22472 |
买入 |
| 09:46:57 |
9.81 |
8 |
22480 |
卖出 |
| 09:47:00 |
9.81 |
33 |
22513 |
卖出 |
| 09:47:03 |
9.82 |
3 |
22516 |
买入 |
| 09:47:06 |
9.81 |
23 |
22539 |
卖出 |
| 09:47:09 |
9.81 |
36 |
22575 |
卖出 |
| 09:47:12 |
9.81 |
32 |
22607 |
卖出 |
| 09:47:15 |
9.81 |
103 |
22710 |
卖出 |