宁德时代[300750]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
535.01 |
32 |
32 |
集合竞价 |
| 09:15:12 |
539.65 |
62 |
62 |
集合竞价 |
| 09:15:21 |
535.01 |
53 |
53 |
集合竞价 |
| 09:15:39 |
535.02 |
59 |
59 |
集合竞价 |
| 09:15:57 |
535.01 |
62 |
62 |
集合竞价 |
| 09:16:15 |
535.02 |
64 |
64 |
集合竞价 |
| 09:16:24 |
535.05 |
64 |
64 |
集合竞价 |
| 09:16:33 |
535.02 |
64 |
64 |
集合竞价 |
| 09:17:00 |
536.99 |
67 |
67 |
集合竞价 |
| 09:17:09 |
535.01 |
82 |
82 |
集合竞价 |
| 09:22:18 |
535 |
302 |
302 |
集合竞价 |
| 09:22:36 |
532 |
315 |
315 |
集合竞价 |
| 09:23:03 |
530 |
349 |
349 |
集合竞价 |
| 09:23:21 |
531.05 |
358 |
358 |
集合竞价 |
| 09:24:15 |
532 |
439 |
439 |
集合竞价 |
| 09:24:24 |
531.05 |
476 |
476 |
集合竞价 |
| 09:25:00 |
530 |
785 |
785 |
集合竞价 |
| 09:25:03 |
530 |
814 |
1599 |
买入 |
| 09:30:03 |
529 |
462 |
2061 |
卖出 |
| 09:30:06 |
528 |
361 |
2422 |
卖出 |
| 09:30:09 |
529.45 |
146 |
2568 |
买入 |
| 09:30:12 |
529.39 |
171 |
2739 |
卖出 |
| 09:30:15 |
529.01 |
105 |
2844 |
卖出 |
| 09:30:18 |
529.42 |
81 |
2925 |
买入 |
| 09:30:21 |
529.01 |
60 |
2985 |
卖出 |
| 09:30:24 |
529 |
59 |
3044 |
卖出 |
| 09:30:27 |
529.4 |
64 |
3108 |
买入 |
| 09:30:30 |
529.02 |
82 |
3190 |
卖出 |
| 09:30:33 |
529.4 |
54 |
3244 |
买入 |
| 09:30:36 |
529.03 |
47 |
3291 |
卖出 |
| 09:30:39 |
529.41 |
16 |
3307 |
买入 |
| 09:30:42 |
529.4 |
35 |
3342 |
卖出 |
| 09:30:45 |
529.42 |
100 |
3442 |
买入 |
| 09:30:48 |
529.5 |
79 |
3521 |
买入 |
| 09:30:51 |
530 |
37 |
3558 |
买入 |
| 09:30:54 |
529.99 |
58 |
3616 |
卖出 |
| 09:30:57 |
529.71 |
31 |
3647 |
卖出 |
| 09:31:00 |
529.99 |
68 |
3715 |
买入 |
| 09:31:03 |
530.1 |
301 |
4016 |
买入 |
| 09:31:06 |
530 |
63 |
4079 |
卖出 |
| 09:31:09 |
530.52 |
150 |
4229 |
买入 |
| 09:31:12 |
531.99 |
61 |
4290 |
买入 |
| 09:31:15 |
530.88 |
60 |
4350 |
卖出 |
| 09:31:18 |
531.94 |
100 |
4450 |
买入 |
| 09:31:21 |
531.99 |
43 |
4493 |
买入 |
| 09:31:24 |
532.02 |
53 |
4546 |
买入 |
| 09:31:27 |
532.02 |
44 |
4590 |
卖出 |
| 09:31:30 |
532.98 |
37 |
4627 |
买入 |
| 09:31:33 |
532.04 |
34 |
4661 |
卖出 |
| 09:31:36 |
532.02 |
94 |
4755 |
卖出 |
| 09:31:39 |
532.88 |
83 |
4838 |
买入 |
| 09:31:42 |
532.98 |
45 |
4883 |
买入 |
| 09:31:45 |
533.06 |
43 |
4926 |
买入 |
| 09:31:48 |
533 |
26 |
4952 |
卖出 |
| 09:31:51 |
533.99 |
15 |
4967 |
买入 |
| 09:31:54 |
533.7 |
16 |
4983 |
卖出 |
| 09:31:57 |
534.39 |
20 |
5003 |
买入 |
| 09:32:00 |
533.7 |
166 |
5169 |
卖出 |
| 09:32:03 |
534.43 |
13 |
5182 |
买入 |
| 09:32:06 |
534.4 |
65 |
5247 |
卖出 |
| 09:32:09 |
534.48 |
37 |
5284 |
买入 |
| 09:32:12 |
534.59 |
88 |
5372 |
买入 |
| 09:32:15 |
534 |
46 |
5418 |
卖出 |
| 09:32:18 |
534.58 |
80 |
5498 |
买入 |
| 09:32:21 |
533.9 |
52 |
5550 |
卖出 |
| 09:32:24 |
534.38 |
38 |
5588 |
买入 |
| 09:32:27 |
533.3 |
51 |
5639 |
卖出 |
| 09:32:30 |
533.67 |
35 |
5674 |
买入 |
| 09:32:33 |
533.67 |
43 |
5717 |
买入 |
| 09:32:36 |
533.06 |
11 |
5728 |
卖出 |
| 09:32:39 |
532.91 |
65 |
5793 |
卖出 |
| 09:32:42 |
532.26 |
31 |
5824 |
卖出 |
| 09:32:45 |
532.08 |
46 |
5870 |
卖出 |
| 09:32:48 |
532.6 |
25 |
5895 |
买入 |
| 09:32:51 |
532.09 |
13 |
5908 |
卖出 |
| 09:32:54 |
532.08 |
54 |
5962 |
卖出 |
| 09:32:57 |
532.08 |
40 |
6002 |
卖出 |
| 09:33:00 |
532.09 |
20 |
6022 |
卖出 |
| 09:33:03 |
532.32 |
15 |
6037 |
买入 |
| 09:33:06 |
532.11 |
7 |
6044 |
卖出 |
| 09:33:09 |
532.6 |
11 |
6055 |
买入 |
| 09:33:12 |
532.09 |
27 |
6082 |
卖出 |
| 09:33:15 |
532.11 |
67 |
6149 |
买入 |
| 09:33:18 |
531.99 |
44 |
6193 |
卖出 |
| 09:33:21 |
531.49 |
76 |
6269 |
卖出 |
| 09:33:24 |
531.65 |
5 |
6274 |
买入 |
| 09:33:27 |
530.9 |
24 |
6298 |
卖出 |
| 09:33:30 |
530.99 |
37 |
6335 |
买入 |
| 09:33:33 |
530.88 |
16 |
6351 |
卖出 |
| 09:33:36 |
530.99 |
17 |
6368 |
买入 |
| 09:33:39 |
530.5 |
12 |
6380 |
卖出 |
| 09:33:42 |
530.51 |
2 |
6382 |
买入 |
| 09:33:45 |
530.5 |
59 |
6441 |
卖出 |
| 09:33:48 |
530.5 |
49 |
6490 |
卖出 |
| 09:33:51 |
530.4 |
23 |
6513 |
卖出 |
| 09:33:54 |
530.05 |
14 |
6527 |
卖出 |
| 09:33:57 |
530.02 |
23 |
6550 |
卖出 |
| 09:34:00 |
530.03 |
130 |
6680 |
买入 |
| 09:34:03 |
530.05 |
90 |
6770 |
买入 |
| 09:34:06 |
529.6 |
8 |
6778 |
卖出 |
| 09:34:09 |
530.06 |
105 |
6883 |
买入 |
| 09:34:12 |
530.04 |
28 |
6911 |
买入 |
| 09:34:15 |
529.31 |
34 |
6945 |
卖出 |
| 09:34:18 |
530 |
36 |
6981 |
买入 |
| 09:34:21 |
530 |
23 |
7004 |
买入 |
| 09:34:24 |
529.31 |
16 |
7020 |
卖出 |
| 09:34:27 |
530.02 |
10 |
7030 |
买入 |
| 09:34:30 |
530.04 |
39 |
7069 |
买入 |
| 09:34:33 |
530 |
111 |
7180 |
买入 |
| 09:34:36 |
529.24 |
25 |
7205 |
卖出 |
| 09:34:39 |
529.55 |
15 |
7220 |
买入 |
| 09:34:42 |
529.33 |
9 |
7229 |
卖出 |
| 09:34:45 |
529.62 |
31 |
7260 |
买入 |
| 09:34:48 |
529.62 |
13 |
7273 |
卖出 |
| 09:34:51 |
529.62 |
6 |
7279 |
卖出 |
| 09:34:54 |
529.97 |
68 |
7347 |
买入 |
| 09:34:57 |
529.34 |
22 |
7369 |
卖出 |
| 09:35:00 |
529.99 |
28 |
7397 |
买入 |
| 09:35:03 |
529.62 |
16 |
7413 |
卖出 |
| 09:35:06 |
529.6 |
29 |
7442 |
卖出 |
| 09:35:09 |
529.6 |
41 |
7483 |
买入 |
| 09:35:12 |
529.97 |
55 |
7538 |
买入 |
| 09:35:15 |
529.6 |
142 |
7680 |
卖出 |
| 09:35:18 |
530.13 |
190 |
7870 |
买入 |
| 09:35:21 |
530.06 |
8 |
7878 |
卖出 |
| 09:35:24 |
530.5 |
38 |
7916 |
买入 |
| 09:35:27 |
531.01 |
74 |
7990 |
买入 |
| 09:35:30 |
530.87 |
47 |
8037 |
卖出 |
| 09:35:33 |
531.95 |
28 |
8065 |
买入 |
| 09:35:36 |
531.88 |
11 |
8076 |
卖出 |
| 09:35:39 |
531.02 |
15 |
8091 |
卖出 |
| 09:35:42 |
531.13 |
18 |
8109 |
买入 |
| 09:35:45 |
531.87 |
12 |
8121 |
买入 |
| 09:35:48 |
531.87 |
19 |
8140 |
卖出 |
| 09:35:51 |
531.89 |
10 |
8150 |
卖出 |
| 09:35:54 |
531.89 |
9 |
8159 |
卖出 |
| 09:35:57 |
531.97 |
7 |
8166 |
买入 |
| 09:36:00 |
531.95 |
20 |
8186 |
卖出 |
| 09:36:03 |
532.18 |
7 |
8193 |
买入 |
| 09:36:06 |
532.19 |
21 |
8214 |
卖出 |
| 09:36:09 |
532.55 |
6 |
8220 |
买入 |
| 09:36:12 |
532.55 |
8 |
8228 |
买入 |
| 09:36:15 |
532.34 |
12 |
8240 |
卖出 |
| 09:36:18 |
532.39 |
21 |
8261 |
买入 |
| 09:36:21 |
532.35 |
15 |
8276 |
卖出 |
| 09:36:24 |
531.14 |
125 |
8401 |
卖出 |
| 09:36:27 |
531.8 |
7 |
8408 |
买入 |
| 09:36:30 |
531.15 |
15 |
8423 |
卖出 |
| 09:36:33 |
531.15 |
2 |
8425 |
卖出 |
| 09:36:36 |
531.8 |
7 |
8432 |
买入 |
| 09:36:39 |
531.15 |
36 |
8468 |
卖出 |
| 09:36:42 |
531.15 |
7 |
8475 |
买入 |
| 09:36:45 |
531.15 |
6 |
8481 |
买入 |
| 09:36:48 |
531.15 |
20 |
8501 |
买入 |
| 09:36:51 |
531.15 |
13 |
8514 |
买入 |
| 09:36:54 |
531.15 |
11 |
8525 |
买入 |
| 09:36:57 |
531.13 |
13 |
8538 |
买入 |
| 09:37:00 |
531.22 |
23 |
8561 |
买入 |
| 09:37:03 |
531.26 |
4 |
8565 |
买入 |
| 09:37:06 |
531.88 |
26 |
8591 |
买入 |
| 09:37:09 |
531.88 |
3 |
8594 |
买入 |
| 09:37:12 |
531.22 |
17 |
8611 |
卖出 |
| 09:37:15 |
531.88 |
40 |
8651 |
买入 |
| 09:37:18 |
531.32 |
6 |
8657 |
卖出 |
| 09:37:21 |
531.27 |
5 |
8662 |
卖出 |
| 09:37:24 |
531.22 |
19 |
8681 |
卖出 |
| 09:37:27 |
531.3 |
24 |
8705 |
买入 |
| 09:37:30 |
531.27 |
7 |
8712 |
卖出 |
| 09:37:33 |
531.27 |
1 |
8713 |
卖出 |
| 09:37:36 |
531.24 |
10 |
8723 |
卖出 |
| 09:37:39 |
531.88 |
29 |
8752 |
买入 |
| 09:37:42 |
531.73 |
11 |
8763 |
卖出 |
| 09:37:45 |
531.74 |
3 |
8766 |
买入 |
| 09:37:48 |
531.99 |
2 |
8768 |
买入 |
| 09:37:51 |
531.99 |
44 |
8812 |
买入 |
| 09:37:54 |
531.99 |
4 |
8816 |
买入 |
| 09:37:57 |
531.99 |
2 |
8818 |
买入 |
| 09:38:00 |
531.99 |
12 |
8830 |
买入 |
| 09:38:03 |
531.99 |
17 |
8847 |
买入 |
| 09:38:06 |
531.99 |
12 |
8859 |
买入 |
| 09:38:09 |
532 |
17 |
8876 |
买入 |
| 09:38:12 |
531.99 |
16 |
8892 |
卖出 |
| 09:38:15 |
532 |
18 |
8910 |
买入 |
| 09:38:18 |
531.99 |
14 |
8924 |
卖出 |
| 09:38:21 |
532.34 |
7 |
8931 |
买入 |
| 09:38:24 |
532.04 |
5 |
8936 |
卖出 |
| 09:38:27 |
532 |
6 |
8942 |
卖出 |
| 09:38:30 |
532.34 |
3 |
8945 |
买入 |
| 09:38:33 |
532.04 |
7 |
8952 |
卖出 |
| 09:38:36 |
532.39 |
25 |
8977 |
买入 |
| 09:38:39 |
532.24 |
8 |
8985 |
卖出 |
| 09:38:42 |
532.2 |
10 |
8995 |
卖出 |
| 09:38:45 |
532.24 |
40 |
9035 |
买入 |
| 09:38:48 |
532.28 |
9 |
9044 |
买入 |
| 09:38:51 |
531.99 |
31 |
9075 |
卖出 |
| 09:38:54 |
531.51 |
46 |
9121 |
卖出 |
| 09:38:57 |
531.5 |
12 |
9133 |
卖出 |
| 09:39:00 |
531.25 |
13 |
9146 |
卖出 |
| 09:39:03 |
531.23 |
10 |
9156 |
卖出 |
| 09:39:06 |
531.2 |
15 |
9171 |
卖出 |
| 09:39:09 |
530.68 |
38 |
9209 |
卖出 |
| 09:39:12 |
530.85 |
3 |
9212 |
买入 |
| 09:39:15 |
530.51 |
10 |
9222 |
卖出 |
| 09:39:18 |
530.32 |
7 |
9229 |
卖出 |
| 09:39:21 |
530.58 |
8 |
9237 |
买入 |
| 09:39:24 |
530.3 |
9 |
9246 |
卖出 |
| 09:39:27 |
530.33 |
10 |
9256 |
买入 |
| 09:39:30 |
530.37 |
10 |
9266 |
买入 |
| 09:39:33 |
530.28 |
52 |
9318 |
卖出 |
| 09:39:36 |
530 |
7 |
9325 |
卖出 |
| 09:39:39 |
530 |
27 |
9352 |
卖出 |
| 09:39:42 |
530 |
18 |
9370 |
卖出 |
| 09:39:45 |
529.68 |
53 |
9423 |
卖出 |
| 09:39:48 |
529.94 |
16 |
9439 |
买入 |
| 09:39:51 |
529.5 |
17 |
9456 |
卖出 |
| 09:39:54 |
529.6 |
8 |
9464 |
买入 |
| 09:39:57 |
529.6 |
6 |
9470 |
买入 |
| 09:40:00 |
529.38 |
14 |
9484 |
卖出 |
| 09:40:03 |
529.5 |
16 |
9500 |
买入 |
| 09:40:06 |
529.36 |
15 |
9515 |
买入 |
| 09:40:09 |
529.36 |
19 |
9534 |
买入 |
| 09:40:12 |
529.36 |
48 |
9582 |
买入 |
| 09:40:15 |
529.17 |
8 |
9590 |
卖出 |
| 09:40:18 |
529.11 |
23 |
9613 |
卖出 |
| 09:40:21 |
529.11 |
18 |
9631 |
卖出 |
| 09:40:24 |
529.01 |
36 |
9667 |
卖出 |
| 09:40:27 |
529.11 |
8 |
9675 |
买入 |
| 09:40:30 |
528.59 |
491 |
10166 |
卖出 |
| 09:40:33 |
528.37 |
68 |
10234 |
卖出 |
| 09:40:36 |
528.54 |
23 |
10257 |
买入 |
| 09:40:39 |
528.37 |
8 |
10265 |
卖出 |
| 09:40:42 |
528.1 |
25 |
10290 |
卖出 |
| 09:40:45 |
528.88 |
32 |
10322 |
买入 |
| 09:40:48 |
528.5 |
35 |
10357 |
卖出 |
| 09:40:51 |
528.95 |
11 |
10368 |
买入 |
| 09:40:54 |
528.88 |
16 |
10384 |
买入 |
| 09:40:57 |
528.4 |
14 |
10398 |
卖出 |
| 09:41:00 |
528.5 |
6 |
10404 |
买入 |
| 09:41:03 |
528.54 |
32 |
10436 |
买入 |
| 09:41:06 |
528.4 |
17 |
10453 |
卖出 |
| 09:41:09 |
528.45 |
20 |
10473 |
买入 |
| 09:41:12 |
528.4 |
63 |
10536 |
卖出 |
| 09:41:15 |
528.22 |
21 |
10557 |
卖出 |
| 09:41:18 |
528.22 |
15 |
10572 |
买入 |
| 09:41:21 |
528.22 |
54 |
10626 |
买入 |
| 09:41:24 |
528.22 |
80 |
10706 |
买入 |
| 09:41:27 |
528.85 |
41 |
10747 |
买入 |
| 09:41:30 |
528.89 |
150 |
10897 |
买入 |
| 09:41:33 |
528.85 |
10 |
10907 |
卖出 |
| 09:41:36 |
529.44 |
96 |
11003 |
买入 |
| 09:41:39 |
528.55 |
33 |
11036 |
卖出 |
| 09:41:42 |
528.85 |
27 |
11063 |
买入 |
| 09:41:45 |
529 |
16 |
11079 |
买入 |
| 09:41:48 |
528.55 |
41 |
11120 |
卖出 |
| 09:41:51 |
528.8 |
57 |
11177 |
买入 |
| 09:41:54 |
528.8 |
15 |
11192 |
买入 |
| 09:41:57 |
528.8 |
13 |
11205 |
买入 |
| 09:42:00 |
528.82 |
6 |
11211 |
买入 |
| 09:42:03 |
528.92 |
60 |
11271 |
买入 |
| 09:42:06 |
528.85 |
7 |
11278 |
卖出 |
| 09:42:09 |
528.85 |
13 |
11291 |
卖出 |
| 09:42:12 |
528.88 |
71 |
11362 |
买入 |
| 09:42:15 |
528.87 |
15 |
11377 |
卖出 |
| 09:42:18 |
528.87 |
54 |
11431 |
卖出 |
| 09:42:21 |
528.85 |
14 |
11445 |
卖出 |
| 09:42:24 |
528.92 |
2 |
11447 |
买入 |
| 09:42:27 |
528.85 |
9 |
11456 |
卖出 |
| 09:42:30 |
529.45 |
9 |
11465 |
买入 |
| 09:42:33 |
529 |
21 |
11486 |
卖出 |
| 09:42:36 |
528.92 |
18 |
11504 |
卖出 |
| 09:42:39 |
528.99 |
6 |
11510 |
买入 |
| 09:42:42 |
528.93 |
5 |
11515 |
卖出 |
| 09:42:45 |
528.93 |
8 |
11523 |
买入 |
| 09:42:48 |
529.1 |
40 |
11563 |
买入 |
| 09:42:51 |
529 |
20 |
11583 |
买入 |
| 09:42:54 |
529 |
5 |
11588 |
卖出 |
| 09:42:57 |
528.95 |
8 |
11596 |
卖出 |
| 09:43:00 |
528.95 |
16 |
11612 |
买入 |
| 09:43:03 |
528.57 |
120 |
11732 |
卖出 |
| 09:43:06 |
528.4 |
19 |
11751 |
卖出 |
| 09:43:09 |
528.5 |
12 |
11763 |
买入 |
| 09:43:12 |
528.45 |
10 |
11773 |
卖出 |
| 09:43:15 |
528.45 |
13 |
11786 |
买入 |
| 09:43:18 |
528.3 |
44 |
11830 |
卖出 |
| 09:43:21 |
528.17 |
70 |
11900 |
卖出 |
| 09:43:24 |
528.14 |
33 |
11933 |
卖出 |
| 09:43:27 |
527.58 |
272 |
12205 |
卖出 |
| 09:43:30 |
527.66 |
18 |
12223 |
买入 |
| 09:43:33 |
527.53 |
29 |
12252 |
卖出 |
| 09:43:36 |
527.53 |
13 |
12265 |
买入 |
| 09:43:39 |
527.5 |
33 |
12298 |
卖出 |
| 09:43:42 |
527.5 |
17 |
12315 |
卖出 |
| 09:43:45 |
527.51 |
55 |
12370 |
买入 |
| 09:43:48 |
527.3 |
30 |
12400 |
卖出 |
| 09:43:51 |
527.3 |
3 |
12403 |
买入 |
| 09:43:54 |
527.29 |
5 |
12408 |
卖出 |
| 09:43:57 |
527.11 |
76 |
12484 |
卖出 |
| 09:44:00 |
527.22 |
28 |
12512 |
买入 |
| 09:44:03 |
526.7 |
294 |
12806 |
卖出 |
| 09:44:06 |
526.78 |
25 |
12831 |
买入 |