鼎捷软件[300378]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.11 |
15 |
15 |
集合竞价 |
| 09:15:12 |
19.92 |
61 |
61 |
集合竞价 |
| 09:15:48 |
19.98 |
156 |
156 |
集合竞价 |
| 09:17:09 |
20 |
323 |
323 |
集合竞价 |
| 09:18:21 |
19.99 |
279 |
279 |
集合竞价 |
| 09:19:24 |
19.92 |
43 |
43 |
集合竞价 |
| 09:23:21 |
19.9 |
63 |
63 |
集合竞价 |
| 09:24:06 |
19.92 |
180 |
180 |
集合竞价 |
| 09:24:33 |
19.91 |
180 |
180 |
集合竞价 |
| 09:24:51 |
19.9 |
183 |
183 |
集合竞价 |
| 09:25:03 |
19.9 |
217 |
400 |
买入 |
| 09:30:03 |
19.8 |
193 |
593 |
卖出 |
| 09:30:06 |
19.72 |
131 |
724 |
卖出 |
| 09:30:09 |
19.7 |
98 |
822 |
卖出 |
| 09:30:12 |
19.69 |
182 |
1004 |
卖出 |
| 09:30:15 |
19.65 |
15 |
1019 |
卖出 |
| 09:30:18 |
19.65 |
18 |
1037 |
卖出 |
| 09:30:21 |
19.65 |
47 |
1084 |
买入 |
| 09:30:24 |
19.65 |
46 |
1130 |
买入 |
| 09:30:27 |
19.62 |
17 |
1147 |
买入 |
| 09:30:30 |
19.62 |
104 |
1251 |
买入 |
| 09:30:33 |
19.65 |
62 |
1313 |
买入 |
| 09:30:36 |
19.61 |
80 |
1393 |
卖出 |
| 09:30:39 |
19.71 |
38 |
1431 |
买入 |
| 09:30:42 |
19.65 |
70 |
1501 |
卖出 |
| 09:30:45 |
19.7 |
23 |
1524 |
买入 |
| 09:30:48 |
19.74 |
23 |
1547 |
买入 |
| 09:30:51 |
19.74 |
10 |
1557 |
买入 |
| 09:30:54 |
19.74 |
72 |
1629 |
买入 |
| 09:30:57 |
19.74 |
54 |
1683 |
买入 |
| 09:31:00 |
19.74 |
35 |
1718 |
买入 |
| 09:31:03 |
19.74 |
2 |
1720 |
买入 |
| 09:31:06 |
19.74 |
14 |
1734 |
卖出 |
| 09:31:09 |
19.79 |
8 |
1742 |
买入 |
| 09:31:15 |
19.78 |
77 |
1819 |
买入 |
| 09:31:18 |
19.78 |
7 |
1826 |
买入 |
| 09:31:21 |
19.79 |
3 |
1829 |
买入 |
| 09:31:24 |
19.78 |
45 |
1874 |
卖出 |
| 09:31:27 |
19.8 |
36 |
1910 |
买入 |
| 09:31:30 |
19.83 |
27 |
1937 |
买入 |
| 09:31:33 |
19.84 |
35 |
1972 |
买入 |
| 09:31:36 |
19.83 |
5 |
1977 |
卖出 |
| 09:31:39 |
19.83 |
10 |
1987 |
买入 |
| 09:31:42 |
19.79 |
47 |
2034 |
卖出 |
| 09:31:45 |
19.8 |
57 |
2091 |
买入 |
| 09:31:48 |
19.8 |
36 |
2127 |
买入 |
| 09:31:51 |
19.78 |
30 |
2157 |
卖出 |
| 09:31:54 |
19.84 |
15 |
2172 |
买入 |
| 09:31:57 |
19.8 |
10 |
2182 |
卖出 |
| 09:32:00 |
19.84 |
4 |
2186 |
买入 |
| 09:32:06 |
19.83 |
27 |
2213 |
卖出 |
| 09:32:09 |
19.84 |
6 |
2219 |
买入 |
| 09:32:12 |
19.9 |
219 |
2438 |
买入 |
| 09:32:15 |
19.9 |
29 |
2467 |
买入 |
| 09:32:18 |
19.9 |
40 |
2507 |
买入 |
| 09:32:21 |
19.91 |
374 |
2881 |
买入 |
| 09:32:24 |
19.92 |
84 |
2965 |
买入 |
| 09:32:27 |
19.92 |
16 |
2981 |
买入 |
| 09:32:30 |
19.93 |
22 |
3003 |
买入 |
| 09:32:33 |
19.93 |
2 |
3005 |
买入 |
| 09:32:36 |
19.93 |
4 |
3009 |
买入 |
| 09:32:39 |
19.93 |
1 |
3010 |
买入 |
| 09:32:42 |
19.93 |
30 |
3040 |
买入 |
| 09:32:45 |
19.92 |
11 |
3051 |
卖出 |
| 09:32:48 |
19.93 |
45 |
3096 |
买入 |
| 09:32:51 |
19.93 |
2 |
3098 |
卖出 |
| 09:32:54 |
19.94 |
25 |
3123 |
买入 |
| 09:32:57 |
19.94 |
2 |
3125 |
买入 |
| 09:33:00 |
19.94 |
11 |
3136 |
买入 |
| 09:33:03 |
19.94 |
149 |
3285 |
买入 |
| 09:33:06 |
19.99 |
281 |
3566 |
买入 |
| 09:33:09 |
20 |
194 |
3760 |
买入 |
| 09:33:12 |
20 |
246 |
4006 |
买入 |
| 09:33:15 |
20 |
26 |
4032 |
买入 |
| 09:33:18 |
20 |
45 |
4077 |
买入 |
| 09:33:21 |
20 |
16 |
4093 |
买入 |
| 09:33:24 |
19.99 |
24 |
4117 |
卖出 |
| 09:33:27 |
19.96 |
172 |
4289 |
卖出 |
| 09:33:30 |
19.98 |
38 |
4327 |
买入 |
| 09:33:33 |
19.96 |
6 |
4333 |
卖出 |
| 09:33:36 |
19.98 |
10 |
4343 |
买入 |
| 09:33:39 |
19.95 |
55 |
4398 |
卖出 |
| 09:33:42 |
19.98 |
11 |
4409 |
买入 |
| 09:33:45 |
19.99 |
85 |
4494 |
买入 |
| 09:33:48 |
19.98 |
28 |
4522 |
卖出 |
| 09:33:51 |
19.99 |
24 |
4546 |
买入 |
| 09:33:54 |
19.99 |
97 |
4643 |
卖出 |
| 09:33:57 |
19.99 |
1 |
4644 |
买入 |
| 09:34:00 |
19.99 |
91 |
4735 |
买入 |
| 09:34:03 |
20 |
170 |
4905 |
买入 |
| 09:34:06 |
20 |
10 |
4915 |
卖出 |
| 09:34:09 |
19.98 |
84 |
4999 |
卖出 |
| 09:34:12 |
19.98 |
311 |
5310 |
买入 |
| 09:34:15 |
20.01 |
43 |
5353 |
买入 |
| 09:34:18 |
20.01 |
6 |
5359 |
卖出 |
| 09:34:21 |
19.99 |
12 |
5371 |
卖出 |
| 09:34:24 |
20.03 |
14 |
5385 |
买入 |
| 09:34:27 |
20.01 |
84 |
5469 |
卖出 |
| 09:34:30 |
20.01 |
34 |
5503 |
卖出 |
| 09:34:33 |
20.01 |
12 |
5515 |
卖出 |
| 09:34:36 |
20 |
47 |
5562 |
卖出 |
| 09:34:39 |
19.99 |
77 |
5639 |
卖出 |
| 09:34:42 |
20 |
93 |
5732 |
卖出 |
| 09:34:45 |
20 |
13 |
5745 |
买入 |
| 09:34:48 |
20 |
12 |
5757 |
卖出 |
| 09:34:51 |
20 |
13 |
5770 |
卖出 |
| 09:34:54 |
20 |
7 |
5777 |
买入 |
| 09:34:57 |
19.99 |
66 |
5843 |
卖出 |
| 09:35:00 |
19.98 |
6 |
5849 |
卖出 |
| 09:35:03 |
19.98 |
29 |
5878 |
买入 |
| 09:35:06 |
19.99 |
14 |
5892 |
买入 |
| 09:35:09 |
19.95 |
21 |
5913 |
卖出 |
| 09:35:12 |
19.95 |
9 |
5922 |
卖出 |
| 09:35:15 |
19.94 |
62 |
5984 |
卖出 |
| 09:35:18 |
19.93 |
21 |
6005 |
卖出 |
| 09:35:21 |
19.94 |
72 |
6077 |
买入 |
| 09:35:24 |
19.94 |
17 |
6094 |
卖出 |
| 09:35:27 |
19.96 |
181 |
6275 |
买入 |
| 09:35:30 |
19.98 |
51 |
6326 |
买入 |
| 09:35:33 |
19.99 |
32 |
6358 |
买入 |
| 09:35:36 |
19.99 |
24 |
6382 |
买入 |
| 09:35:39 |
20 |
98 |
6480 |
买入 |
| 09:35:42 |
19.98 |
36 |
6516 |
卖出 |
| 09:35:45 |
19.99 |
2 |
6518 |
买入 |
| 09:35:48 |
19.98 |
71 |
6589 |
卖出 |
| 09:35:51 |
20 |
22 |
6611 |
买入 |
| 09:35:54 |
19.98 |
11 |
6622 |
买入 |
| 09:35:57 |
19.97 |
21 |
6643 |
卖出 |
| 09:36:00 |
19.97 |
112 |
6755 |
卖出 |
| 09:36:03 |
19.97 |
8 |
6763 |
卖出 |
| 09:36:06 |
20 |
12 |
6775 |
买入 |
| 09:36:09 |
20 |
18 |
6793 |
买入 |
| 09:36:15 |
20.01 |
18 |
6811 |
买入 |
| 09:36:18 |
20.03 |
19 |
6830 |
买入 |
| 09:36:21 |
20.03 |
30 |
6860 |
买入 |
| 09:36:24 |
20.03 |
11 |
6871 |
买入 |
| 09:36:27 |
20.02 |
17 |
6888 |
卖出 |
| 09:36:33 |
20.03 |
33 |
6921 |
卖出 |
| 09:36:36 |
20.03 |
33 |
6954 |
卖出 |
| 09:36:39 |
20.01 |
41 |
6995 |
卖出 |
| 09:36:42 |
20.02 |
34 |
7029 |
买入 |
| 09:36:45 |
20.01 |
73 |
7102 |
买入 |
| 09:36:51 |
20.03 |
45 |
7147 |
买入 |
| 09:36:54 |
20.03 |
40 |
7187 |
买入 |
| 09:36:57 |
20.02 |
61 |
7248 |
卖出 |
| 09:37:00 |
20.02 |
18 |
7266 |
卖出 |
| 09:37:03 |
20.03 |
56 |
7322 |
买入 |
| 09:37:06 |
20.02 |
25 |
7347 |
卖出 |
| 09:37:09 |
20.02 |
814 |
8161 |
卖出 |
| 09:37:12 |
19.98 |
31 |
8192 |
卖出 |
| 09:37:15 |
19.98 |
30 |
8222 |
卖出 |
| 09:37:18 |
19.98 |
29 |
8251 |
卖出 |
| 09:37:21 |
19.98 |
23 |
8274 |
买入 |
| 09:37:24 |
19.99 |
32 |
8306 |
卖出 |
| 09:37:27 |
20.01 |
6 |
8312 |
买入 |
| 09:37:30 |
19.99 |
13 |
8325 |
卖出 |
| 09:37:33 |
20.01 |
106 |
8431 |
买入 |
| 09:37:36 |
20 |
12 |
8443 |
卖出 |
| 09:37:39 |
20 |
20 |
8463 |
卖出 |
| 09:37:42 |
19.99 |
28 |
8491 |
卖出 |
| 09:37:45 |
20.01 |
26 |
8517 |
买入 |
| 09:37:51 |
20 |
26 |
8543 |
卖出 |
| 09:37:54 |
19.99 |
6 |
8549 |
卖出 |
| 09:37:57 |
20 |
1 |
8550 |
买入 |
| 09:38:00 |
19.99 |
11 |
8561 |
卖出 |
| 09:38:03 |
19.99 |
11 |
8572 |
卖出 |
| 09:38:06 |
19.99 |
34 |
8606 |
卖出 |
| 09:38:09 |
19.99 |
7 |
8613 |
卖出 |
| 09:38:12 |
19.99 |
1 |
8614 |
卖出 |
| 09:38:15 |
19.98 |
7 |
8621 |
卖出 |
| 09:38:18 |
19.97 |
34 |
8655 |
卖出 |
| 09:38:21 |
19.97 |
21 |
8676 |
卖出 |
| 09:38:24 |
19.92 |
116 |
8792 |
卖出 |
| 09:38:27 |
19.93 |
32 |
8824 |
买入 |
| 09:38:30 |
19.91 |
26 |
8850 |
卖出 |
| 09:38:33 |
19.9 |
7 |
8857 |
卖出 |
| 09:38:36 |
19.9 |
37 |
8894 |
卖出 |
| 09:38:39 |
19.91 |
32 |
8926 |
买入 |
| 09:38:42 |
19.9 |
18 |
8944 |
卖出 |
| 09:38:45 |
19.9 |
7 |
8951 |
卖出 |
| 09:38:48 |
19.91 |
10 |
8961 |
买入 |
| 09:38:51 |
19.9 |
16 |
8977 |
卖出 |
| 09:38:54 |
19.91 |
6 |
8983 |
买入 |
| 09:38:57 |
19.9 |
7 |
8990 |
卖出 |
| 09:39:00 |
19.91 |
11 |
9001 |
买入 |
| 09:39:03 |
19.89 |
1 |
9002 |
卖出 |
| 09:39:06 |
19.89 |
12 |
9014 |
卖出 |
| 09:39:09 |
19.92 |
22 |
9036 |
买入 |
| 09:39:12 |
19.91 |
10 |
9046 |
卖出 |
| 09:39:15 |
19.91 |
27 |
9073 |
卖出 |
| 09:39:18 |
19.9 |
8 |
9081 |
卖出 |
| 09:39:21 |
19.93 |
31 |
9112 |
买入 |
| 09:39:24 |
19.93 |
11 |
9123 |
卖出 |
| 09:39:27 |
19.94 |
1 |
9124 |
买入 |
| 09:39:33 |
19.91 |
20 |
9144 |
卖出 |
| 09:39:36 |
19.92 |
1 |
9145 |
买入 |
| 09:39:39 |
19.95 |
2 |
9147 |
买入 |
| 09:39:45 |
19.94 |
9 |
9156 |
卖出 |
| 09:39:48 |
19.92 |
1 |
9157 |
卖出 |
| 09:39:51 |
19.92 |
13 |
9170 |
卖出 |
| 09:39:54 |
19.94 |
1 |
9171 |
买入 |
| 09:39:57 |
19.95 |
4 |
9175 |
买入 |
| 09:40:03 |
19.95 |
53 |
9228 |
买入 |
| 09:40:06 |
19.93 |
9 |
9237 |
卖出 |
| 09:40:09 |
19.93 |
4 |
9241 |
卖出 |
| 09:40:18 |
19.93 |
36 |
9277 |
买入 |
| 09:40:21 |
19.93 |
3 |
9280 |
卖出 |
| 09:40:24 |
19.93 |
3 |
9283 |
卖出 |
| 09:40:27 |
19.93 |
42 |
9325 |
卖出 |
| 09:40:30 |
19.89 |
419 |
9744 |
卖出 |
| 09:40:33 |
19.87 |
206 |
9950 |
卖出 |
| 09:40:36 |
19.85 |
20 |
9970 |
卖出 |
| 09:40:39 |
19.84 |
31 |
10001 |
卖出 |
| 09:40:42 |
19.83 |
10 |
10011 |
卖出 |
| 09:40:45 |
19.8 |
60 |
10071 |
卖出 |
| 09:40:54 |
19.78 |
60 |
10131 |
卖出 |
| 09:40:57 |
19.8 |
13 |
10144 |
卖出 |
| 09:41:09 |
19.81 |
3 |
10147 |
卖出 |
| 09:41:12 |
19.82 |
10 |
10157 |
买入 |
| 09:41:15 |
19.82 |
2 |
10159 |
买入 |
| 09:41:18 |
19.82 |
2 |
10161 |
买入 |
| 09:41:21 |
19.81 |
13 |
10174 |
卖出 |
| 09:41:24 |
19.8 |
39 |
10213 |
卖出 |
| 09:41:27 |
19.81 |
91 |
10304 |
买入 |
| 09:41:30 |
19.8 |
46 |
10350 |
卖出 |
| 09:41:33 |
19.79 |
27 |
10377 |
卖出 |
| 09:41:36 |
19.81 |
78 |
10455 |
买入 |
| 09:41:39 |
19.79 |
2 |
10457 |
买入 |
| 09:41:42 |
19.77 |
118 |
10575 |
卖出 |
| 09:41:45 |
19.77 |
157 |
10732 |
卖出 |
| 09:41:48 |
19.75 |
5 |
10737 |
卖出 |
| 09:41:51 |
19.77 |
10 |
10747 |
买入 |
| 09:41:54 |
19.74 |
1 |
10748 |
卖出 |
| 09:41:57 |
19.74 |
1 |
10749 |
卖出 |
| 09:42:00 |
19.75 |
5 |
10754 |
卖出 |
| 09:42:03 |
19.74 |
11 |
10765 |
卖出 |
| 09:42:06 |
19.74 |
22 |
10787 |
卖出 |
| 09:42:09 |
19.73 |
10 |
10797 |
卖出 |
| 09:42:12 |
19.71 |
44 |
10841 |
卖出 |
| 09:42:15 |
19.72 |
18 |
10859 |
买入 |
| 09:42:18 |
19.71 |
16 |
10875 |
卖出 |
| 09:42:21 |
19.72 |
13 |
10888 |
买入 |
| 09:42:24 |
19.73 |
174 |
11062 |
买入 |
| 09:42:27 |
19.75 |
56 |
11118 |
买入 |
| 09:42:30 |
19.74 |
16 |
11134 |
卖出 |
| 09:42:33 |
19.74 |
12 |
11146 |
卖出 |
| 09:42:36 |
19.73 |
25 |
11171 |
卖出 |
| 09:42:39 |
19.72 |
91 |
11262 |
卖出 |
| 09:42:42 |
19.72 |
26 |
11288 |
卖出 |
| 09:42:48 |
19.72 |
33 |
11321 |
卖出 |
| 09:42:51 |
19.72 |
14 |
11335 |
买入 |
| 09:42:54 |
19.72 |
8 |
11343 |
买入 |
| 09:42:57 |
19.71 |
50 |
11393 |
卖出 |
| 09:43:00 |
19.72 |
5 |
11398 |
买入 |
| 09:43:06 |
19.71 |
5 |
11403 |
卖出 |
| 09:43:09 |
19.71 |
11 |
11414 |
卖出 |
| 09:43:12 |
19.71 |
6 |
11420 |
卖出 |
| 09:43:15 |
19.72 |
7 |
11427 |
买入 |
| 09:43:18 |
19.72 |
46 |
11473 |
买入 |
| 09:43:21 |
19.72 |
70 |
11543 |
买入 |
| 09:43:24 |
19.73 |
15 |
11558 |
买入 |
| 09:43:27 |
19.73 |
15 |
11573 |
买入 |
| 09:43:30 |
19.74 |
1 |
11574 |
买入 |
| 09:43:36 |
19.74 |
3 |
11577 |
买入 |
| 09:43:39 |
19.74 |
4 |
11581 |
卖出 |
| 09:43:42 |
19.73 |
1 |
11582 |
卖出 |
| 09:43:45 |
19.73 |
36 |
11618 |
卖出 |
| 09:43:48 |
19.74 |
7 |
11625 |
买入 |
| 09:44:03 |
19.75 |
3 |
11628 |
买入 |
| 09:44:06 |
19.75 |
26 |
11654 |
卖出 |
| 09:44:09 |
19.75 |
23 |
11677 |
卖出 |
| 09:44:12 |
19.75 |
15 |
11692 |
卖出 |
| 09:44:15 |
19.76 |
23 |
11715 |
买入 |
| 09:44:18 |
19.76 |
1 |
11716 |
买入 |
| 09:44:24 |
19.76 |
1 |
11717 |
买入 |
| 09:44:27 |
19.76 |
1 |
11718 |
卖出 |
| 09:44:33 |
19.77 |
16 |
11734 |
买入 |
| 09:44:42 |
19.78 |
48 |
11782 |
买入 |
| 09:44:45 |
19.78 |
1 |
11783 |
卖出 |
| 09:44:48 |
19.78 |
1 |
11784 |
卖出 |
| 09:44:51 |
19.78 |
19 |
11803 |
卖出 |
| 09:44:54 |
19.78 |
41 |
11844 |
卖出 |
| 09:44:57 |
19.79 |
10 |
11854 |
买入 |
| 09:45:00 |
19.77 |
61 |
11915 |
卖出 |
| 09:45:03 |
19.78 |
10 |
11925 |
买入 |
| 09:45:06 |
19.76 |
2 |
11927 |
卖出 |
| 09:45:09 |
19.77 |
6 |
11933 |
买入 |
| 09:45:12 |
19.79 |
80 |
12013 |
买入 |
| 09:45:15 |
19.75 |
445 |
12458 |
卖出 |
| 09:45:18 |
19.76 |
38 |
12496 |
买入 |
| 09:45:21 |
19.75 |
20 |
12516 |
卖出 |
| 09:45:24 |
19.75 |
39 |
12555 |
卖出 |
| 09:45:27 |
19.74 |
3 |
12558 |
卖出 |
| 09:45:30 |
19.74 |
26 |
12584 |
卖出 |
| 09:45:33 |
19.74 |
17 |
12601 |
卖出 |
| 09:45:36 |
19.75 |
36 |
12637 |
买入 |
| 09:45:45 |
19.76 |
2 |
12639 |
买入 |
| 09:45:51 |
19.76 |
12 |
12651 |
买入 |
| 09:45:54 |
19.76 |
1 |
12652 |
卖出 |
| 09:46:12 |
19.77 |
8 |
12660 |
卖出 |