中密控股[300470]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
40.8 |
5 |
5 |
集合竞价 |
| 09:16:15 |
41.05 |
11 |
11 |
集合竞价 |
| 09:21:06 |
40.99 |
21 |
21 |
集合竞价 |
| 09:21:33 |
41.01 |
21 |
21 |
集合竞价 |
| 09:22:00 |
41.04 |
22 |
22 |
集合竞价 |
| 09:22:45 |
41.01 |
22 |
22 |
集合竞价 |
| 09:22:54 |
41 |
26 |
26 |
集合竞价 |
| 09:23:57 |
41.05 |
44 |
44 |
集合竞价 |
| 09:25:00 |
41.04 |
70 |
70 |
集合竞价 |
| 09:25:03 |
41.02 |
70 |
140 |
买入 |
| 09:30:03 |
41 |
13 |
153 |
卖出 |
| 09:30:06 |
40.95 |
9 |
162 |
卖出 |
| 09:30:09 |
40.94 |
8 |
170 |
卖出 |
| 09:30:12 |
40.93 |
13 |
183 |
卖出 |
| 09:30:15 |
40.93 |
11 |
194 |
卖出 |
| 09:30:18 |
40.93 |
6 |
200 |
买入 |
| 09:30:21 |
40.93 |
7 |
207 |
买入 |
| 09:30:24 |
40.93 |
4 |
211 |
买入 |
| 09:30:27 |
40.9 |
9 |
220 |
卖出 |
| 09:30:30 |
40.95 |
10 |
230 |
买入 |
| 09:30:33 |
40.95 |
1 |
231 |
买入 |
| 09:30:36 |
40.95 |
5 |
236 |
买入 |
| 09:30:39 |
40.93 |
2 |
238 |
卖出 |
| 09:30:42 |
40.97 |
5 |
243 |
买入 |
| 09:30:45 |
40.9 |
6 |
249 |
卖出 |
| 09:30:48 |
40.89 |
5 |
254 |
卖出 |
| 09:30:51 |
40.89 |
4 |
258 |
买入 |
| 09:30:57 |
40.95 |
3 |
261 |
买入 |
| 09:31:06 |
40.95 |
3 |
264 |
买入 |
| 09:31:09 |
40.95 |
6 |
270 |
卖出 |
| 09:31:12 |
40.89 |
11 |
281 |
卖出 |
| 09:31:15 |
40.98 |
9 |
290 |
买入 |
| 09:31:18 |
41 |
9 |
299 |
买入 |
| 09:31:21 |
40.97 |
19 |
318 |
卖出 |
| 09:31:24 |
41.04 |
8 |
326 |
买入 |
| 09:31:27 |
41.04 |
8 |
334 |
买入 |
| 09:31:30 |
41.04 |
2 |
336 |
买入 |
| 09:31:33 |
41.03 |
10 |
346 |
卖出 |
| 09:31:36 |
41.05 |
8 |
354 |
买入 |
| 09:31:39 |
41.06 |
2 |
356 |
买入 |
| 09:31:42 |
41.06 |
7 |
363 |
卖出 |
| 09:31:45 |
41.11 |
1 |
364 |
买入 |
| 09:31:48 |
41.08 |
9 |
373 |
卖出 |
| 09:31:51 |
41.12 |
6 |
379 |
买入 |
| 09:31:54 |
41.14 |
2 |
381 |
买入 |
| 09:31:57 |
41.14 |
1 |
382 |
买入 |
| 09:32:00 |
41.14 |
1 |
383 |
买入 |
| 09:32:03 |
41.19 |
1 |
384 |
买入 |
| 09:32:06 |
41.13 |
6 |
390 |
卖出 |
| 09:32:09 |
41.12 |
11 |
401 |
卖出 |
| 09:32:12 |
41.11 |
3 |
404 |
卖出 |
| 09:32:18 |
41.12 |
5 |
409 |
买入 |
| 09:32:21 |
41.11 |
14 |
423 |
卖出 |
| 09:32:24 |
41.18 |
6 |
429 |
买入 |
| 09:32:27 |
41.06 |
7 |
436 |
卖出 |
| 09:32:30 |
41.12 |
2 |
438 |
卖出 |
| 09:32:33 |
41.11 |
3 |
441 |
卖出 |
| 09:32:45 |
41.12 |
1 |
442 |
买入 |
| 09:32:48 |
41.12 |
1 |
443 |
买入 |
| 09:32:51 |
41.08 |
2 |
445 |
卖出 |
| 09:32:54 |
41.08 |
2 |
447 |
卖出 |
| 09:32:57 |
41.08 |
2 |
449 |
卖出 |
| 09:33:03 |
41.1 |
4 |
453 |
买入 |
| 09:33:06 |
41.08 |
30 |
483 |
卖出 |
| 09:33:09 |
41.15 |
7 |
490 |
买入 |
| 09:33:12 |
41.18 |
13 |
503 |
买入 |
| 09:33:15 |
41.2 |
15 |
518 |
买入 |
| 09:33:18 |
41.2 |
6 |
524 |
买入 |
| 09:33:21 |
41.18 |
2 |
526 |
卖出 |
| 09:33:24 |
41.22 |
10 |
536 |
买入 |
| 09:33:27 |
41.25 |
2 |
538 |
买入 |
| 09:33:33 |
41.24 |
1 |
539 |
卖出 |
| 09:33:39 |
41.24 |
2 |
541 |
卖出 |
| 09:33:42 |
41.24 |
4 |
545 |
买入 |
| 09:33:51 |
41.25 |
2 |
547 |
买入 |
| 09:33:57 |
41.29 |
1 |
548 |
买入 |
| 09:34:00 |
41.2 |
22 |
570 |
卖出 |
| 09:34:03 |
41.39 |
25 |
595 |
买入 |
| 09:34:06 |
41.21 |
15 |
610 |
卖出 |
| 09:34:09 |
41.25 |
10 |
620 |
买入 |
| 09:34:12 |
41.34 |
7 |
627 |
买入 |
| 09:34:15 |
41.33 |
4 |
631 |
卖出 |
| 09:34:18 |
41.25 |
51 |
682 |
卖出 |
| 09:34:21 |
41.2 |
39 |
721 |
卖出 |
| 09:34:24 |
41.24 |
25 |
746 |
买入 |
| 09:34:27 |
41.18 |
5 |
751 |
卖出 |
| 09:34:30 |
41.18 |
1 |
752 |
卖出 |
| 09:34:33 |
41.18 |
6 |
758 |
卖出 |
| 09:34:36 |
41.18 |
2 |
760 |
买入 |
| 09:34:42 |
41.18 |
1 |
761 |
买入 |
| 09:34:54 |
41.19 |
21 |
782 |
买入 |
| 09:34:57 |
41.19 |
1 |
783 |
买入 |
| 09:35:00 |
41.22 |
3 |
786 |
买入 |
| 09:35:03 |
41.2 |
1 |
787 |
卖出 |
| 09:35:06 |
41.2 |
5 |
792 |
卖出 |
| 09:35:09 |
41.21 |
5 |
797 |
买入 |
| 09:35:12 |
41.2 |
2 |
799 |
卖出 |
| 09:35:15 |
41.21 |
21 |
820 |
买入 |
| 09:35:18 |
41.22 |
24 |
844 |
买入 |
| 09:35:21 |
41.27 |
7 |
851 |
买入 |
| 09:35:24 |
41.28 |
7 |
858 |
买入 |
| 09:35:30 |
41.3 |
3 |
861 |
买入 |
| 09:35:33 |
41.3 |
1 |
862 |
买入 |
| 09:35:36 |
41.26 |
8 |
870 |
卖出 |
| 09:35:39 |
41.32 |
7 |
877 |
买入 |
| 09:35:42 |
41.35 |
18 |
895 |
买入 |
| 09:35:45 |
41.35 |
1 |
896 |
买入 |
| 09:35:48 |
41.35 |
3 |
899 |
买入 |
| 09:35:51 |
41.35 |
2 |
901 |
买入 |
| 09:35:57 |
41.38 |
2 |
903 |
买入 |
| 09:36:00 |
41.39 |
2 |
905 |
买入 |
| 09:36:03 |
41.4 |
48 |
953 |
买入 |
| 09:36:09 |
41.4 |
21 |
974 |
卖出 |
| 09:36:18 |
41.47 |
3 |
977 |
买入 |
| 09:36:21 |
41.39 |
12 |
989 |
卖出 |
| 09:36:24 |
41.35 |
18 |
1007 |
卖出 |
| 09:36:27 |
41.39 |
13 |
1020 |
买入 |
| 09:36:30 |
41.4 |
2 |
1022 |
买入 |
| 09:36:33 |
41.4 |
3 |
1025 |
买入 |
| 09:36:39 |
41.4 |
2 |
1027 |
买入 |
| 09:36:42 |
41.4 |
1 |
1028 |
买入 |
| 09:36:48 |
41.45 |
1 |
1029 |
买入 |
| 09:36:54 |
41.45 |
1 |
1030 |
买入 |
| 09:36:57 |
41.4 |
18 |
1048 |
卖出 |
| 09:37:00 |
41.4 |
3 |
1051 |
卖出 |
| 09:37:03 |
41.45 |
3 |
1054 |
买入 |
| 09:37:09 |
41.4 |
14 |
1068 |
卖出 |
| 09:37:12 |
41.4 |
6 |
1074 |
卖出 |
| 09:37:18 |
41.4 |
8 |
1082 |
卖出 |
| 09:37:21 |
41.43 |
2 |
1084 |
买入 |
| 09:37:24 |
41.43 |
4 |
1088 |
买入 |
| 09:37:27 |
41.4 |
44 |
1132 |
卖出 |
| 09:37:30 |
41.4 |
4 |
1136 |
买入 |
| 09:37:36 |
41.43 |
20 |
1156 |
买入 |
| 09:37:39 |
41.43 |
6 |
1162 |
买入 |
| 09:37:42 |
41.4 |
1 |
1163 |
卖出 |
| 09:37:45 |
41.4 |
1 |
1164 |
卖出 |
| 09:37:48 |
41.4 |
11 |
1175 |
卖出 |
| 09:37:57 |
41.44 |
2 |
1177 |
买入 |
| 09:38:00 |
41.44 |
10 |
1187 |
买入 |
| 09:38:03 |
41.44 |
12 |
1199 |
买入 |
| 09:38:06 |
41.45 |
4 |
1203 |
买入 |
| 09:38:09 |
41.44 |
3 |
1206 |
卖出 |
| 09:38:12 |
41.45 |
1 |
1207 |
买入 |
| 09:38:15 |
41.45 |
2 |
1209 |
买入 |
| 09:38:18 |
41.58 |
154 |
1363 |
买入 |
| 09:38:21 |
41.58 |
144 |
1507 |
买入 |
| 09:38:24 |
41.58 |
25 |
1532 |
买入 |
| 09:38:27 |
41.52 |
5 |
1537 |
卖出 |
| 09:38:39 |
41.58 |
3 |
1540 |
买入 |
| 09:38:45 |
41.55 |
2 |
1542 |
卖出 |
| 09:38:48 |
41.58 |
13 |
1555 |
买入 |
| 09:38:54 |
41.58 |
2 |
1557 |
买入 |
| 09:39:00 |
41.57 |
3 |
1560 |
买入 |
| 09:39:03 |
41.57 |
10 |
1570 |
买入 |
| 09:39:06 |
41.52 |
5 |
1575 |
卖出 |
| 09:39:15 |
41.57 |
35 |
1610 |
买入 |
| 09:39:21 |
41.52 |
3 |
1613 |
卖出 |
| 09:39:27 |
41.52 |
58 |
1671 |
买入 |
| 09:39:30 |
41.5 |
19 |
1690 |
卖出 |
| 09:39:36 |
41.51 |
2 |
1692 |
卖出 |
| 09:39:45 |
41.51 |
3 |
1695 |
卖出 |
| 09:39:54 |
41.5 |
335 |
2030 |
卖出 |
| 09:39:57 |
41.4 |
18 |
2048 |
卖出 |
| 09:40:00 |
41.4 |
4 |
2052 |
买入 |
| 09:40:03 |
41.25 |
11 |
2063 |
卖出 |
| 09:40:15 |
41.35 |
1 |
2064 |
买入 |
| 09:40:30 |
41.32 |
3 |
2067 |
买入 |
| 09:40:33 |
41.32 |
2 |
2069 |
买入 |
| 09:40:36 |
41.28 |
8 |
2077 |
卖出 |
| 09:40:39 |
41.29 |
4 |
2081 |
买入 |
| 09:40:42 |
41.27 |
1 |
2082 |
卖出 |
| 09:40:48 |
41.27 |
2 |
2084 |
卖出 |
| 09:40:51 |
41.2 |
2 |
2086 |
卖出 |
| 09:40:54 |
41.15 |
2 |
2088 |
卖出 |
| 09:40:57 |
41.21 |
2 |
2090 |
买入 |
| 09:41:00 |
41.26 |
106 |
2196 |
买入 |
| 09:41:03 |
41.23 |
10 |
2206 |
卖出 |
| 09:41:06 |
41.39 |
5 |
2211 |
买入 |
| 09:41:09 |
41.39 |
1 |
2212 |
买入 |
| 09:41:12 |
41.4 |
9 |
2221 |
买入 |
| 09:41:15 |
41.41 |
1 |
2222 |
买入 |
| 09:41:18 |
41.41 |
11 |
2233 |
买入 |
| 09:41:27 |
41.41 |
24 |
2257 |
卖出 |
| 09:41:33 |
41.51 |
3 |
2260 |
买入 |
| 09:41:39 |
41.42 |
1 |
2261 |
卖出 |
| 09:41:45 |
41.52 |
3 |
2264 |
买入 |
| 09:42:00 |
41.5 |
2 |
2266 |
卖出 |
| 09:42:03 |
41.5 |
47 |
2313 |
卖出 |
| 09:42:12 |
41.49 |
3 |
2316 |
卖出 |
| 09:42:18 |
41.41 |
1 |
2317 |
卖出 |
| 09:42:21 |
41.41 |
1 |
2318 |
卖出 |
| 09:42:24 |
41.4 |
6 |
2324 |
卖出 |
| 09:42:27 |
41.4 |
3 |
2327 |
卖出 |
| 09:42:30 |
41.4 |
23 |
2350 |
卖出 |
| 09:42:36 |
41.4 |
36 |
2386 |
卖出 |
| 09:42:45 |
41.46 |
3 |
2389 |
买入 |
| 09:43:06 |
41.41 |
7 |
2396 |
卖出 |
| 09:43:09 |
41.41 |
2 |
2398 |
卖出 |
| 09:43:12 |
41.47 |
1 |
2399 |
买入 |
| 09:43:24 |
41.46 |
1 |
2400 |
买入 |
| 09:43:39 |
41.47 |
3 |
2403 |
买入 |
| 09:43:51 |
41.4 |
19 |
2422 |
卖出 |
| 09:43:54 |
41.47 |
10 |
2432 |
买入 |
| 09:44:06 |
41.47 |
3 |
2435 |
买入 |
| 09:44:12 |
41.44 |
2 |
2437 |
卖出 |
| 09:44:15 |
41.44 |
1 |
2438 |
卖出 |
| 09:44:21 |
41.44 |
3 |
2441 |
卖出 |
| 09:44:24 |
41.44 |
1 |
2442 |
卖出 |
| 09:44:27 |
41.43 |
1 |
2443 |
卖出 |
| 09:44:30 |
41.43 |
1 |
2444 |
卖出 |
| 09:44:33 |
41.42 |
2 |
2446 |
卖出 |
| 09:44:36 |
41.42 |
1 |
2447 |
卖出 |
| 09:44:39 |
41.4 |
56 |
2503 |
卖出 |
| 09:44:42 |
41.4 |
2 |
2505 |
卖出 |
| 09:44:45 |
41.39 |
12 |
2517 |
卖出 |
| 09:44:51 |
41.4 |
3 |
2520 |
买入 |
| 09:45:03 |
41.24 |
19 |
2539 |
卖出 |
| 09:45:06 |
41.21 |
6 |
2545 |
卖出 |
| 09:45:09 |
41.39 |
3 |
2548 |
买入 |
| 09:45:33 |
41.28 |
8 |
2556 |
卖出 |
| 09:45:45 |
41.29 |
1 |
2557 |
卖出 |
| 09:45:48 |
41.29 |
5 |
2562 |
卖出 |
| 09:45:51 |
41.35 |
2 |
2564 |
买入 |
| 09:46:09 |
41.3 |
4 |
2568 |
卖出 |
| 09:46:12 |
41.29 |
5 |
2573 |
卖出 |
| 09:46:15 |
41.31 |
2 |
2575 |
卖出 |
| 09:46:18 |
41.36 |
1 |
2576 |
买入 |
| 09:46:24 |
41.31 |
3 |
2579 |
卖出 |
| 09:46:30 |
41.3 |
7 |
2586 |
卖出 |
| 09:46:33 |
41.3 |
3 |
2589 |
买入 |
| 09:46:36 |
41.15 |
6 |
2595 |
卖出 |
| 09:46:39 |
41.3 |
1 |
2596 |
买入 |
| 09:46:45 |
41.17 |
3 |
2599 |
卖出 |
| 09:47:06 |
41.3 |
4 |
2603 |
买入 |
| 09:47:09 |
41.3 |
34 |
2637 |
买入 |
| 09:47:12 |
41.38 |
5 |
2642 |
买入 |
| 09:47:15 |
41.39 |
4 |
2646 |
买入 |
| 09:47:18 |
41.39 |
1 |
2647 |
买入 |
| 09:47:24 |
41.4 |
1 |
2648 |
买入 |
| 09:47:27 |
41.44 |
1 |
2649 |
买入 |
| 09:47:30 |
41.4 |
4 |
2653 |
卖出 |
| 09:47:36 |
41.46 |
3 |
2656 |
买入 |
| 09:47:48 |
41.44 |
3 |
2659 |
买入 |
| 09:48:03 |
41.44 |
3 |
2662 |
买入 |
| 09:48:06 |
41.4 |
11 |
2673 |
卖出 |
| 09:48:12 |
41.4 |
8 |
2681 |
卖出 |
| 09:48:15 |
41.39 |
4 |
2685 |
买入 |
| 09:48:18 |
41.21 |
12 |
2697 |
卖出 |
| 09:48:24 |
41.34 |
2 |
2699 |
买入 |
| 09:49:00 |
41.34 |
2 |
2701 |
买入 |
| 09:49:12 |
41.37 |
3 |
2704 |
买入 |
| 09:49:15 |
41.26 |
4 |
2708 |
卖出 |
| 09:49:18 |
41.24 |
4 |
2712 |
卖出 |
| 09:49:39 |
41.3 |
2 |
2714 |
买入 |
| 09:49:45 |
41.3 |
2 |
2716 |
买入 |
| 09:49:51 |
41.27 |
5 |
2721 |
卖出 |
| 09:49:54 |
41.28 |
1 |
2722 |
买入 |
| 09:50:15 |
41.27 |
5 |
2727 |
卖出 |
| 09:50:18 |
41.27 |
5 |
2732 |
买入 |
| 09:50:27 |
41.2 |
1 |
2733 |
卖出 |
| 09:50:30 |
41.19 |
11 |
2744 |
卖出 |
| 09:50:33 |
41.19 |
18 |
2762 |
卖出 |
| 09:50:36 |
41.21 |
6 |
2768 |
买入 |
| 09:50:39 |
41.21 |
1 |
2769 |
买入 |
| 09:50:45 |
41.19 |
31 |
2800 |
卖出 |
| 09:50:48 |
41.19 |
8 |
2808 |
买入 |
| 09:50:54 |
41.17 |
1 |
2809 |
卖出 |
| 09:50:57 |
41.15 |
2 |
2811 |
卖出 |
| 09:51:00 |
41.19 |
1 |
2812 |
买入 |
| 09:51:09 |
41.15 |
6 |
2818 |
卖出 |
| 09:51:12 |
41.15 |
14 |
2832 |
卖出 |
| 09:51:15 |
41.15 |
2 |
2834 |
买入 |
| 09:51:21 |
41.13 |
5 |
2839 |
卖出 |
| 09:51:24 |
41.08 |
6 |
2845 |
卖出 |
| 09:51:27 |
41.14 |
1 |
2846 |
买入 |
| 09:51:48 |
41.14 |
2 |
2848 |
买入 |
| 09:51:54 |
41.15 |
1 |
2849 |
买入 |
| 09:52:00 |
41.14 |
1 |
2850 |
卖出 |
| 09:52:03 |
41.15 |
4 |
2854 |
买入 |
| 09:52:06 |
41.07 |
14 |
2868 |
卖出 |
| 09:52:09 |
41.15 |
2 |
2870 |
买入 |
| 09:52:12 |
41.18 |
1 |
2871 |
卖出 |
| 09:52:15 |
41.15 |
1 |
2872 |
卖出 |
| 09:52:18 |
41.15 |
3 |
2875 |
买入 |
| 09:52:24 |
41.15 |
3 |
2878 |
买入 |
| 09:52:39 |
41.09 |
7 |
2885 |
卖出 |
| 09:52:42 |
41.2 |
1 |
2886 |
买入 |
| 09:52:45 |
41.2 |
1 |
2887 |
买入 |
| 09:52:48 |
41.24 |
3 |
2890 |
买入 |
| 09:53:00 |
41.24 |
2 |
2892 |
买入 |
| 09:53:06 |
41.17 |
7 |
2899 |
卖出 |
| 09:53:09 |
41.24 |
2 |
2901 |
买入 |
| 09:53:12 |
41.18 |
3 |
2904 |
卖出 |
| 09:53:15 |
41.27 |
1 |
2905 |
买入 |
| 09:53:18 |
41.27 |
3 |
2908 |
买入 |
| 09:53:24 |
41.27 |
1 |
2909 |
买入 |
| 09:53:30 |
41.27 |
2 |
2911 |
买入 |
| 09:53:33 |
41.19 |
2 |
2913 |
卖出 |
| 09:53:36 |
41.26 |
7 |
2920 |
买入 |