世纪鼎利[300050]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
4.2 |
5 |
5 |
集合竞价 |
| 09:15:21 |
4.02 |
1012 |
1012 |
集合竞价 |
| 09:15:57 |
4.2 |
6 |
6 |
集合竞价 |
| 09:16:15 |
4.02 |
1012 |
1012 |
集合竞价 |
| 09:16:33 |
4.2 |
6 |
6 |
集合竞价 |
| 09:17:18 |
4.02 |
1012 |
1012 |
集合竞价 |
| 09:17:27 |
4.2 |
6 |
6 |
集合竞价 |
| 09:19:24 |
4.19 |
31 |
31 |
集合竞价 |
| 09:23:30 |
4.18 |
37 |
37 |
集合竞价 |
| 09:25:03 |
4.19 |
177 |
214 |
卖出 |
| 09:30:03 |
4.2 |
52 |
266 |
买入 |
| 09:30:06 |
4.2 |
27 |
293 |
卖出 |
| 09:30:09 |
4.2 |
28 |
321 |
卖出 |
| 09:30:12 |
4.2 |
10 |
331 |
买入 |
| 09:30:15 |
4.2 |
6 |
337 |
买入 |
| 09:30:18 |
4.19 |
24 |
361 |
卖出 |
| 09:30:21 |
4.2 |
3 |
364 |
买入 |
| 09:30:24 |
4.2 |
40 |
404 |
买入 |
| 09:30:27 |
4.2 |
11 |
415 |
卖出 |
| 09:30:30 |
4.2 |
12 |
427 |
卖出 |
| 09:30:33 |
4.2 |
3 |
430 |
买入 |
| 09:30:36 |
4.2 |
3 |
433 |
卖出 |
| 09:30:39 |
4.2 |
27 |
460 |
卖出 |
| 09:30:42 |
4.2 |
7 |
467 |
卖出 |
| 09:30:45 |
4.2 |
2 |
469 |
卖出 |
| 09:30:48 |
4.2 |
4 |
473 |
买入 |
| 09:30:51 |
4.2 |
8 |
481 |
卖出 |
| 09:30:54 |
4.2 |
1 |
482 |
卖出 |
| 09:30:57 |
4.2 |
57 |
539 |
买入 |
| 09:31:00 |
4.2 |
12 |
551 |
卖出 |
| 09:31:15 |
4.21 |
2 |
553 |
买入 |
| 09:31:18 |
4.21 |
24 |
577 |
买入 |
| 09:31:24 |
4.21 |
5 |
582 |
卖出 |
| 09:31:33 |
4.21 |
1 |
583 |
卖出 |
| 09:31:36 |
4.21 |
247 |
830 |
卖出 |
| 09:31:54 |
4.22 |
2 |
832 |
卖出 |
| 09:31:57 |
4.22 |
3 |
835 |
卖出 |
| 09:32:00 |
4.22 |
15 |
850 |
卖出 |
| 09:32:03 |
4.23 |
15 |
865 |
买入 |
| 09:32:06 |
4.23 |
1 |
866 |
买入 |
| 09:32:12 |
4.22 |
36 |
902 |
卖出 |
| 09:32:15 |
4.23 |
28 |
930 |
买入 |
| 09:32:18 |
4.23 |
3 |
933 |
买入 |
| 09:32:21 |
4.23 |
2 |
935 |
买入 |
| 09:32:24 |
4.23 |
1 |
936 |
买入 |
| 09:32:30 |
4.24 |
126 |
1062 |
买入 |
| 09:32:33 |
4.22 |
17 |
1079 |
卖出 |
| 09:32:36 |
4.24 |
38 |
1117 |
买入 |
| 09:32:39 |
4.23 |
12 |
1129 |
卖出 |
| 09:32:42 |
4.23 |
1 |
1130 |
买入 |
| 09:32:45 |
4.23 |
14 |
1144 |
买入 |
| 09:32:48 |
4.23 |
10 |
1154 |
买入 |
| 09:32:51 |
4.23 |
22 |
1176 |
买入 |
| 09:32:54 |
4.2 |
3002 |
4178 |
卖出 |
| 09:32:57 |
4.21 |
160 |
4338 |
买入 |
| 09:33:00 |
4.22 |
5 |
4343 |
买入 |
| 09:33:03 |
4.22 |
1 |
4344 |
买入 |
| 09:33:06 |
4.23 |
25 |
4369 |
买入 |
| 09:33:09 |
4.21 |
154 |
4523 |
卖出 |
| 09:33:15 |
4.24 |
45 |
4568 |
买入 |
| 09:33:18 |
4.21 |
52 |
4620 |
卖出 |
| 09:33:27 |
4.22 |
4 |
4624 |
买入 |
| 09:33:30 |
4.22 |
52 |
4676 |
卖出 |
| 09:33:33 |
4.22 |
3 |
4679 |
买入 |
| 09:33:36 |
4.22 |
1 |
4680 |
买入 |
| 09:33:39 |
4.22 |
8 |
4688 |
买入 |
| 09:33:45 |
4.22 |
3 |
4691 |
卖出 |
| 09:33:48 |
4.23 |
62 |
4753 |
买入 |
| 09:34:00 |
4.23 |
1 |
4754 |
买入 |
| 09:34:06 |
4.22 |
293 |
5047 |
卖出 |
| 09:34:09 |
4.22 |
19 |
5066 |
买入 |
| 09:34:12 |
4.22 |
273 |
5339 |
买入 |
| 09:34:15 |
4.22 |
209 |
5548 |
买入 |
| 09:34:18 |
4.21 |
3 |
5551 |
卖出 |
| 09:34:21 |
4.22 |
21 |
5572 |
买入 |
| 09:34:27 |
4.22 |
21 |
5593 |
买入 |
| 09:34:30 |
4.23 |
29 |
5622 |
买入 |
| 09:34:42 |
4.23 |
1 |
5623 |
买入 |
| 09:34:51 |
4.22 |
36 |
5659 |
卖出 |
| 09:34:54 |
4.22 |
484 |
6143 |
卖出 |
| 09:34:57 |
4.22 |
164 |
6307 |
买入 |
| 09:35:06 |
4.23 |
4 |
6311 |
买入 |
| 09:35:09 |
4.23 |
1 |
6312 |
买入 |
| 09:35:12 |
4.23 |
18 |
6330 |
买入 |
| 09:35:15 |
4.23 |
1 |
6331 |
买入 |
| 09:35:18 |
4.23 |
4 |
6335 |
买入 |
| 09:35:21 |
4.23 |
4 |
6339 |
买入 |
| 09:35:24 |
4.23 |
25 |
6364 |
买入 |
| 09:35:30 |
4.22 |
62 |
6426 |
卖出 |
| 09:35:33 |
4.23 |
1 |
6427 |
买入 |
| 09:35:48 |
4.23 |
1 |
6428 |
买入 |
| 09:35:51 |
4.23 |
631 |
7059 |
买入 |
| 09:35:54 |
4.22 |
10 |
7069 |
卖出 |
| 09:36:00 |
4.22 |
1 |
7070 |
卖出 |
| 09:36:03 |
4.22 |
229 |
7299 |
卖出 |
| 09:36:06 |
4.22 |
2 |
7301 |
卖出 |
| 09:36:09 |
4.22 |
17 |
7318 |
买入 |
| 09:36:12 |
4.21 |
11 |
7329 |
卖出 |
| 09:36:15 |
4.21 |
6 |
7335 |
卖出 |
| 09:36:18 |
4.21 |
263 |
7598 |
卖出 |
| 09:36:21 |
4.2 |
20 |
7618 |
卖出 |
| 09:36:24 |
4.2 |
144 |
7762 |
卖出 |
| 09:36:30 |
4.22 |
149 |
7911 |
买入 |
| 09:36:33 |
4.21 |
10 |
7921 |
买入 |
| 09:36:36 |
4.2 |
1 |
7922 |
卖出 |
| 09:36:39 |
4.2 |
2 |
7924 |
卖出 |
| 09:36:42 |
4.21 |
137 |
8061 |
买入 |
| 09:36:45 |
4.2 |
1 |
8062 |
卖出 |
| 09:36:48 |
4.21 |
11 |
8073 |
买入 |
| 09:37:15 |
4.21 |
1 |
8074 |
买入 |
| 09:37:21 |
4.21 |
1 |
8075 |
买入 |
| 09:37:27 |
4.21 |
155 |
8230 |
买入 |
| 09:37:30 |
4.21 |
136 |
8366 |
卖出 |
| 09:37:33 |
4.21 |
22 |
8388 |
卖出 |
| 09:37:36 |
4.2 |
83 |
8471 |
卖出 |
| 09:37:39 |
4.2 |
1 |
8472 |
卖出 |
| 09:37:42 |
4.2 |
1 |
8473 |
卖出 |
| 09:37:45 |
4.21 |
2 |
8475 |
买入 |
| 09:37:48 |
4.21 |
78 |
8553 |
买入 |
| 09:37:51 |
4.2 |
284 |
8837 |
卖出 |
| 09:37:54 |
4.2 |
40 |
8877 |
卖出 |
| 09:37:57 |
4.2 |
42 |
8919 |
买入 |
| 09:38:00 |
4.2 |
2 |
8921 |
买入 |
| 09:38:03 |
4.2 |
3 |
8924 |
买入 |
| 09:38:06 |
4.21 |
20 |
8944 |
买入 |
| 09:38:09 |
4.21 |
8 |
8952 |
卖出 |
| 09:38:12 |
4.21 |
35 |
8987 |
买入 |
| 09:38:15 |
4.21 |
24 |
9011 |
买入 |
| 09:38:18 |
4.19 |
145 |
9156 |
卖出 |
| 09:38:24 |
4.2 |
37 |
9193 |
买入 |
| 09:38:30 |
4.2 |
2 |
9195 |
买入 |
| 09:38:33 |
4.2 |
4 |
9199 |
买入 |
| 09:38:39 |
4.2 |
1 |
9200 |
买入 |
| 09:38:42 |
4.2 |
8 |
9208 |
买入 |
| 09:38:45 |
4.2 |
22 |
9230 |
买入 |
| 09:38:48 |
4.2 |
4 |
9234 |
买入 |
| 09:38:57 |
4.19 |
456 |
9690 |
卖出 |
| 09:39:00 |
4.19 |
99 |
9789 |
卖出 |
| 09:39:03 |
4.19 |
1 |
9790 |
买入 |
| 09:39:15 |
4.18 |
221 |
10011 |
卖出 |
| 09:39:18 |
4.18 |
416 |
10427 |
卖出 |
| 09:39:24 |
4.18 |
1 |
10428 |
卖出 |
| 09:39:27 |
4.18 |
1 |
10429 |
卖出 |
| 09:39:36 |
4.19 |
40 |
10469 |
买入 |
| 09:39:42 |
4.19 |
10 |
10479 |
买入 |
| 09:39:45 |
4.19 |
243 |
10722 |
买入 |
| 09:39:48 |
4.19 |
19 |
10741 |
买入 |
| 09:39:51 |
4.19 |
1 |
10742 |
买入 |
| 09:39:57 |
4.18 |
1 |
10743 |
卖出 |
| 09:40:09 |
4.19 |
1 |
10744 |
买入 |
| 09:40:12 |
4.19 |
15 |
10759 |
卖出 |
| 09:40:18 |
4.19 |
1 |
10760 |
卖出 |
| 09:40:27 |
4.2 |
26 |
10786 |
买入 |
| 09:40:30 |
4.2 |
22 |
10808 |
买入 |
| 09:40:33 |
4.2 |
4 |
10812 |
买入 |
| 09:40:39 |
4.2 |
326 |
11138 |
买入 |
| 09:40:45 |
4.2 |
2 |
11140 |
买入 |
| 09:40:48 |
4.21 |
1 |
11141 |
买入 |
| 09:40:57 |
4.2 |
2 |
11143 |
卖出 |
| 09:41:00 |
4.2 |
12 |
11155 |
卖出 |
| 09:41:03 |
4.2 |
4 |
11159 |
卖出 |
| 09:41:06 |
4.2 |
14 |
11173 |
卖出 |
| 09:41:09 |
4.2 |
8 |
11181 |
卖出 |
| 09:41:12 |
4.2 |
57 |
11238 |
卖出 |
| 09:41:15 |
4.19 |
1 |
11239 |
卖出 |
| 09:41:39 |
4.19 |
712 |
11951 |
卖出 |
| 09:41:45 |
4.19 |
32 |
11983 |
买入 |
| 09:41:51 |
4.18 |
21 |
12004 |
卖出 |
| 09:42:00 |
4.18 |
3 |
12007 |
卖出 |
| 09:42:12 |
4.18 |
9 |
12016 |
卖出 |
| 09:42:18 |
4.18 |
137 |
12153 |
卖出 |
| 09:42:24 |
4.19 |
101 |
12254 |
买入 |
| 09:42:27 |
4.18 |
59 |
12313 |
卖出 |
| 09:42:45 |
4.18 |
3 |
12316 |
卖出 |
| 09:42:48 |
4.18 |
2 |
12318 |
卖出 |
| 09:42:54 |
4.18 |
16 |
12334 |
卖出 |
| 09:43:03 |
4.19 |
2 |
12336 |
买入 |
| 09:43:09 |
4.18 |
5 |
12341 |
卖出 |
| 09:43:12 |
4.18 |
25 |
12366 |
卖出 |
| 09:43:15 |
4.18 |
43 |
12409 |
卖出 |
| 09:43:18 |
4.18 |
49 |
12458 |
卖出 |
| 09:43:21 |
4.18 |
16 |
12474 |
卖出 |
| 09:43:39 |
4.18 |
198 |
12672 |
卖出 |
| 09:43:42 |
4.18 |
6 |
12678 |
卖出 |
| 09:43:45 |
4.18 |
2 |
12680 |
卖出 |
| 09:44:09 |
4.18 |
28 |
12708 |
卖出 |
| 09:44:18 |
4.19 |
13 |
12721 |
买入 |
| 09:44:24 |
4.19 |
45 |
12766 |
买入 |
| 09:44:27 |
4.19 |
36 |
12802 |
买入 |
| 09:44:30 |
4.19 |
11 |
12813 |
买入 |
| 09:44:36 |
4.19 |
26 |
12839 |
买入 |
| 09:44:39 |
4.18 |
2 |
12841 |
卖出 |
| 09:44:54 |
4.18 |
2 |
12843 |
卖出 |
| 09:45:09 |
4.18 |
26 |
12869 |
卖出 |
| 09:45:15 |
4.19 |
40 |
12909 |
买入 |
| 09:45:18 |
4.19 |
2 |
12911 |
买入 |
| 09:45:27 |
4.19 |
69 |
12980 |
买入 |
| 09:45:30 |
4.19 |
25 |
13005 |
买入 |
| 09:45:33 |
4.18 |
92 |
13097 |
卖出 |
| 09:45:36 |
4.19 |
22 |
13119 |
买入 |
| 09:46:00 |
4.19 |
1 |
13120 |
买入 |
| 09:46:09 |
4.18 |
1 |
13121 |
卖出 |
| 09:46:12 |
4.18 |
1 |
13122 |
卖出 |
| 09:46:15 |
4.18 |
63 |
13185 |
卖出 |
| 09:46:18 |
4.18 |
55 |
13240 |
买入 |
| 09:46:21 |
4.18 |
10 |
13250 |
卖出 |
| 09:46:24 |
4.18 |
5 |
13255 |
卖出 |
| 09:46:48 |
4.19 |
215 |
13470 |
买入 |
| 09:46:51 |
4.19 |
1 |
13471 |
卖出 |
| 09:46:57 |
4.18 |
6 |
13477 |
卖出 |
| 09:47:06 |
4.2 |
1 |
13478 |
买入 |
| 09:47:09 |
4.2 |
3 |
13481 |
买入 |
| 09:47:24 |
4.2 |
369 |
13850 |
买入 |
| 09:47:30 |
4.2 |
1 |
13851 |
买入 |
| 09:47:39 |
4.2 |
1 |
13852 |
卖出 |
| 09:47:42 |
4.19 |
20 |
13872 |
卖出 |
| 09:48:00 |
4.21 |
8 |
13880 |
买入 |
| 09:48:06 |
4.19 |
40 |
13920 |
卖出 |
| 09:48:09 |
4.21 |
7 |
13927 |
买入 |
| 09:48:15 |
4.22 |
34 |
13961 |
买入 |
| 09:48:18 |
4.22 |
2 |
13963 |
买入 |
| 09:48:24 |
4.22 |
8 |
13971 |
买入 |
| 09:48:27 |
4.22 |
4 |
13975 |
买入 |
| 09:48:48 |
4.23 |
59 |
14034 |
买入 |
| 09:49:06 |
4.22 |
2 |
14036 |
卖出 |
| 09:49:09 |
4.23 |
70 |
14106 |
买入 |
| 09:49:18 |
4.24 |
224 |
14330 |
买入 |
| 09:49:21 |
4.23 |
17 |
14347 |
卖出 |
| 09:49:24 |
4.23 |
77 |
14424 |
卖出 |
| 09:49:27 |
4.22 |
1 |
14425 |
卖出 |
| 09:49:30 |
4.23 |
442 |
14867 |
买入 |
| 09:49:33 |
4.24 |
136 |
15003 |
买入 |
| 09:49:36 |
4.25 |
6 |
15009 |
买入 |
| 09:49:39 |
4.23 |
139 |
15148 |
卖出 |
| 09:49:54 |
4.23 |
7 |
15155 |
卖出 |
| 09:49:57 |
4.22 |
10 |
15165 |
卖出 |
| 09:50:00 |
4.23 |
1 |
15166 |
买入 |
| 09:50:03 |
4.25 |
779 |
15945 |
买入 |
| 09:50:06 |
4.25 |
6 |
15951 |
买入 |
| 09:50:09 |
4.24 |
15 |
15966 |
卖出 |
| 09:50:18 |
4.24 |
3 |
15969 |
买入 |
| 09:50:27 |
4.24 |
68 |
16037 |
买入 |
| 09:50:33 |
4.24 |
396 |
16433 |
买入 |
| 09:50:39 |
4.24 |
83 |
16516 |
卖出 |
| 09:50:42 |
4.25 |
49 |
16565 |
买入 |
| 09:50:45 |
4.25 |
46 |
16611 |
买入 |
| 09:50:48 |
4.25 |
1316 |
17927 |
买入 |
| 09:50:51 |
4.26 |
10 |
17937 |
买入 |
| 09:50:54 |
4.26 |
59 |
17996 |
买入 |
| 09:50:57 |
4.26 |
19 |
18015 |
买入 |
| 09:51:00 |
4.26 |
8 |
18023 |
卖出 |
| 09:51:03 |
4.26 |
38 |
18061 |
卖出 |
| 09:51:06 |
4.26 |
11 |
18072 |
买入 |
| 09:51:09 |
4.26 |
45 |
18117 |
买入 |
| 09:51:12 |
4.26 |
20 |
18137 |
买入 |
| 09:51:48 |
4.26 |
157 |
18294 |
买入 |
| 09:52:00 |
4.25 |
101 |
18395 |
卖出 |
| 09:52:03 |
4.25 |
39 |
18434 |
买入 |
| 09:52:06 |
4.25 |
224 |
18658 |
买入 |
| 09:52:09 |
4.25 |
1 |
18659 |
卖出 |
| 09:52:18 |
4.25 |
21 |
18680 |
卖出 |
| 09:52:21 |
4.26 |
116 |
18796 |
买入 |
| 09:52:24 |
4.26 |
197 |
18993 |
卖出 |
| 09:52:27 |
4.25 |
11 |
19004 |
卖出 |
| 09:52:30 |
4.25 |
14 |
19018 |
买入 |
| 09:52:33 |
4.24 |
2 |
19020 |
卖出 |
| 09:52:39 |
4.25 |
26 |
19046 |
买入 |
| 09:53:03 |
4.24 |
15 |
19061 |
卖出 |
| 09:53:06 |
4.25 |
166 |
19227 |
买入 |
| 09:53:18 |
4.25 |
1 |
19228 |
买入 |
| 09:53:21 |
4.25 |
8 |
19236 |
卖出 |
| 09:53:27 |
4.25 |
11 |
19247 |
卖出 |
| 09:53:30 |
4.25 |
4 |
19251 |
卖出 |
| 09:53:33 |
4.25 |
14 |
19265 |
买入 |
| 09:53:36 |
4.25 |
39 |
19304 |
卖出 |
| 09:53:39 |
4.25 |
20 |
19324 |
买入 |
| 09:54:06 |
4.25 |
195 |
19519 |
买入 |
| 09:54:18 |
4.24 |
12 |
19531 |
卖出 |
| 09:55:18 |
4.24 |
1 |
19532 |
卖出 |
| 09:55:33 |
4.25 |
12 |
19544 |
买入 |
| 09:55:51 |
4.25 |
2 |
19546 |
买入 |
| 09:55:54 |
4.25 |
2 |
19548 |
买入 |
| 09:55:57 |
4.25 |
1 |
19549 |
买入 |
| 09:56:03 |
4.25 |
2 |
19551 |
买入 |
| 09:56:06 |
4.25 |
3 |
19554 |
买入 |
| 09:56:09 |
4.24 |
31 |
19585 |
卖出 |
| 09:56:18 |
4.24 |
1 |
19586 |
卖出 |
| 09:56:30 |
4.24 |
21 |
19607 |
卖出 |
| 09:56:39 |
4.24 |
13 |
19620 |
卖出 |
| 09:56:51 |
4.24 |
2 |
19622 |
卖出 |
| 09:56:54 |
4.24 |
57 |
19679 |
卖出 |
| 09:56:57 |
4.24 |
146 |
19825 |
卖出 |
| 09:57:00 |
4.24 |
33 |
19858 |
卖出 |
| 09:57:03 |
4.24 |
4 |
19862 |
卖出 |
| 09:57:06 |
4.25 |
235 |
20097 |
买入 |
| 09:57:36 |
4.25 |
40 |
20137 |
买入 |
| 09:57:51 |
4.25 |
1 |
20138 |
买入 |
| 09:58:09 |
4.24 |
1 |
20139 |
卖出 |
| 09:58:18 |
4.24 |
1 |
20140 |
卖出 |
| 09:58:33 |
4.24 |
1 |
20141 |
卖出 |