浙江鼎力[603338]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
59.01 |
19 |
19 |
集合竞价 |
09:15:06 |
60.18 |
24 |
24 |
集合竞价 |
09:15:10 |
60.24 |
24 |
24 |
集合竞价 |
09:15:12 |
60.7 |
27 |
27 |
集合竞价 |
09:15:15 |
60.24 |
27 |
27 |
集合竞价 |
09:16:18 |
60.74 |
40 |
40 |
集合竞价 |
09:16:21 |
60.7 |
40 |
40 |
集合竞价 |
09:16:42 |
60.24 |
37 |
37 |
集合竞价 |
09:16:57 |
60.47 |
40 |
40 |
集合竞价 |
09:17:12 |
60.24 |
37 |
37 |
集合竞价 |
09:20:48 |
60.2 |
51 |
51 |
集合竞价 |
09:21:24 |
60.21 |
58 |
58 |
集合竞价 |
09:24:00 |
60.2 |
110 |
110 |
集合竞价 |
09:24:03 |
60 |
135 |
135 |
集合竞价 |
09:24:15 |
60.06 |
143 |
143 |
集合竞价 |
09:24:18 |
60 |
145 |
145 |
集合竞价 |
09:24:24 |
60.06 |
148 |
148 |
集合竞价 |
09:24:27 |
60 |
185 |
185 |
集合竞价 |
09:25:00 |
60.24 |
471 |
471 |
集合竞价 |
09:25:05 |
60.24 |
471 |
942 |
买入 |
09:30:00 |
60.24 |
101 |
1043 |
买入 |
09:30:03 |
60.19 |
102 |
1145 |
卖出 |
09:30:06 |
60.1 |
99 |
1244 |
卖出 |
09:30:09 |
60.01 |
216 |
1460 |
卖出 |
09:30:12 |
59.95 |
89 |
1549 |
卖出 |
09:30:15 |
59.89 |
22 |
1571 |
卖出 |
09:30:18 |
59.88 |
65 |
1636 |
卖出 |
09:30:21 |
59.88 |
32 |
1668 |
卖出 |
09:30:24 |
59.82 |
18 |
1686 |
卖出 |
09:30:27 |
59.84 |
34 |
1720 |
买入 |
09:30:30 |
59.85 |
77 |
1797 |
买入 |
09:30:33 |
59.86 |
59 |
1856 |
买入 |
09:30:36 |
59.99 |
221 |
2077 |
买入 |
09:30:39 |
60 |
92 |
2169 |
买入 |
09:30:42 |
60.02 |
120 |
2289 |
买入 |
09:30:45 |
60.06 |
149 |
2438 |
卖出 |
09:30:48 |
60.1 |
77 |
2515 |
买入 |
09:30:51 |
60.15 |
25 |
2540 |
买入 |
09:30:54 |
60.1 |
25 |
2565 |
卖出 |
09:30:57 |
60.1 |
24 |
2589 |
卖出 |
09:31:00 |
60.2 |
40 |
2629 |
买入 |
09:31:03 |
60.16 |
54 |
2683 |
买入 |
09:31:06 |
60.15 |
88 |
2771 |
卖出 |
09:31:09 |
60.23 |
184 |
2955 |
买入 |
09:31:12 |
60.27 |
84 |
3039 |
买入 |
09:31:15 |
60.27 |
96 |
3135 |
卖出 |
09:31:18 |
60.39 |
44 |
3179 |
买入 |
09:31:21 |
60.39 |
23 |
3202 |
买入 |
09:31:24 |
60.4 |
34 |
3236 |
买入 |
09:31:27 |
60.49 |
19 |
3255 |
买入 |
09:31:30 |
60.39 |
115 |
3370 |
卖出 |
09:31:33 |
60.41 |
38 |
3408 |
买入 |
09:31:36 |
60.29 |
34 |
3442 |
卖出 |
09:31:39 |
60.3 |
11 |
3453 |
买入 |
09:31:42 |
60.27 |
20 |
3473 |
卖出 |
09:31:45 |
60.23 |
42 |
3515 |
卖出 |
09:31:48 |
60.29 |
93 |
3608 |
买入 |
09:31:51 |
60.29 |
65 |
3673 |
卖出 |
09:31:54 |
60.21 |
5 |
3678 |
卖出 |
09:31:57 |
60.21 |
72 |
3750 |
卖出 |
09:32:00 |
60.2 |
96 |
3846 |
卖出 |
09:32:03 |
60.15 |
119 |
3965 |
卖出 |
09:32:06 |
60.29 |
220 |
4185 |
买入 |
09:32:09 |
60.3 |
86 |
4271 |
买入 |
09:32:12 |
60.33 |
103 |
4374 |
买入 |
09:32:15 |
60.35 |
154 |
4528 |
买入 |
09:32:18 |
60.39 |
34 |
4562 |
买入 |
09:32:21 |
60.4 |
29 |
4591 |
买入 |
09:32:24 |
60.42 |
18 |
4609 |
买入 |
09:32:27 |
60.39 |
40 |
4649 |
卖出 |
09:32:30 |
60.37 |
114 |
4763 |
卖出 |
09:32:33 |
60.44 |
56 |
4819 |
买入 |
09:32:36 |
60.4 |
8 |
4827 |
卖出 |
09:32:39 |
60.39 |
15 |
4842 |
卖出 |
09:32:42 |
60.4 |
22 |
4864 |
买入 |
09:32:45 |
60.29 |
58 |
4922 |
卖出 |
09:32:48 |
60.38 |
48 |
4970 |
买入 |
09:32:51 |
60.16 |
47 |
5017 |
卖出 |
09:32:54 |
60.29 |
38 |
5055 |
买入 |
09:32:57 |
60.2 |
95 |
5150 |
卖出 |
09:33:00 |
60.19 |
25 |
5175 |
买入 |
09:33:03 |
60.19 |
109 |
5284 |
买入 |
09:33:06 |
60.2 |
29 |
5313 |
买入 |
09:33:09 |
60.2 |
31 |
5344 |
买入 |
09:33:12 |
60.18 |
77 |
5421 |
卖出 |
09:33:15 |
60.23 |
171 |
5592 |
买入 |
09:33:18 |
60.2 |
81 |
5673 |
卖出 |
09:33:21 |
60.15 |
75 |
5748 |
卖出 |
09:33:24 |
60.12 |
27 |
5775 |
卖出 |
09:33:27 |
60.14 |
16 |
5791 |
买入 |
09:33:30 |
60.1 |
17 |
5808 |
卖出 |
09:33:33 |
60.14 |
52 |
5860 |
买入 |
09:33:36 |
60.1 |
28 |
5888 |
卖出 |
09:33:39 |
60.13 |
25 |
5913 |
买入 |
09:33:42 |
60.09 |
70 |
5983 |
卖出 |
09:33:45 |
60.09 |
107 |
6090 |
买入 |
09:33:48 |
60.14 |
184 |
6274 |
买入 |
09:33:51 |
60.12 |
310 |
6584 |
卖出 |
09:33:54 |
60.23 |
29 |
6613 |
买入 |
09:33:57 |
60.15 |
87 |
6700 |
卖出 |
09:34:00 |
60.15 |
46 |
6746 |
买入 |
09:34:03 |
60.11 |
71 |
6817 |
卖出 |
09:34:06 |
60.17 |
3 |
6820 |
买入 |
09:34:09 |
60.16 |
6 |
6826 |
卖出 |
09:34:12 |
60.14 |
13 |
6839 |
卖出 |
09:34:15 |
60.09 |
12 |
6851 |
卖出 |
09:34:18 |
60.11 |
275 |
7126 |
买入 |
09:34:21 |
60.06 |
22 |
7148 |
买入 |
09:34:24 |
60.01 |
7 |
7155 |
卖出 |
09:34:27 |
60 |
111 |
7266 |
卖出 |
09:34:30 |
60 |
77 |
7343 |
买入 |
09:34:33 |
60 |
45 |
7388 |
买入 |
09:34:36 |
60 |
52 |
7440 |
卖出 |
09:34:39 |
60 |
22 |
7462 |
买入 |
09:34:42 |
60 |
46 |
7508 |
卖出 |
09:34:45 |
59.99 |
11 |
7519 |
买入 |
09:34:48 |
59.93 |
59 |
7578 |
卖出 |
09:34:51 |
59.93 |
20 |
7598 |
卖出 |
09:34:54 |
59.92 |
4 |
7602 |
卖出 |
09:34:57 |
59.89 |
66 |
7668 |
卖出 |
09:35:00 |
59.89 |
72 |
7740 |
买入 |
09:35:03 |
59.88 |
122 |
7862 |
卖出 |
09:35:06 |
59.83 |
20 |
7882 |
卖出 |
09:35:09 |
59.84 |
8 |
7890 |
买入 |
09:35:12 |
59.82 |
4 |
7894 |
卖出 |
09:35:15 |
59.81 |
26 |
7920 |
卖出 |
09:35:18 |
59.79 |
80 |
8000 |
卖出 |
09:35:21 |
59.8 |
41 |
8041 |
买入 |
09:35:24 |
59.8 |
41 |
8082 |
买入 |
09:35:27 |
59.8 |
277 |
8359 |
买入 |
09:35:30 |
59.8 |
42 |
8401 |
卖出 |
09:35:33 |
59.8 |
94 |
8495 |
买入 |
09:35:36 |
59.8 |
23 |
8518 |
买入 |
09:35:39 |
59.8 |
47 |
8565 |
卖出 |
09:35:42 |
59.76 |
10 |
8575 |
卖出 |
09:35:45 |
59.75 |
101 |
8676 |
卖出 |
09:35:48 |
59.75 |
98 |
8774 |
卖出 |
09:35:51 |
59.75 |
35 |
8809 |
卖出 |
09:35:54 |
59.75 |
21 |
8830 |
卖出 |
09:35:57 |
59.75 |
15 |
8845 |
卖出 |
09:36:00 |
59.71 |
9 |
8854 |
卖出 |
09:36:03 |
59.71 |
109 |
8963 |
卖出 |
09:36:06 |
59.73 |
55 |
9018 |
买入 |
09:36:09 |
59.8 |
135 |
9153 |
买入 |
09:36:12 |
59.83 |
198 |
9351 |
买入 |
09:36:15 |
59.8 |
36 |
9387 |
卖出 |
09:36:18 |
59.85 |
108 |
9495 |
买入 |
09:36:21 |
59.88 |
21 |
9516 |
买入 |
09:36:24 |
59.89 |
29 |
9545 |
买入 |
09:36:27 |
59.88 |
37 |
9582 |
卖出 |
09:36:30 |
59.88 |
23 |
9605 |
买入 |
09:36:33 |
59.88 |
61 |
9666 |
买入 |
09:36:36 |
59.88 |
4 |
9670 |
卖出 |
09:36:39 |
59.88 |
20 |
9690 |
卖出 |
09:36:42 |
59.88 |
5 |
9695 |
卖出 |
09:36:45 |
59.88 |
57 |
9752 |
卖出 |
09:36:48 |
59.83 |
56 |
9808 |
卖出 |
09:36:51 |
59.81 |
30 |
9838 |
卖出 |
09:36:54 |
59.8 |
12 |
9850 |
卖出 |
09:36:57 |
59.79 |
50 |
9900 |
卖出 |
09:37:00 |
59.78 |
9 |
9909 |
卖出 |
09:37:03 |
59.79 |
62 |
9971 |
买入 |
09:37:06 |
59.79 |
10 |
9981 |
买入 |
09:37:09 |
59.77 |
12 |
9993 |
卖出 |
09:37:12 |
59.78 |
18 |
10011 |
买入 |
09:37:15 |
59.76 |
10 |
10021 |
卖出 |
09:37:18 |
59.78 |
99 |
10120 |
买入 |
09:37:21 |
59.82 |
111 |
10231 |
买入 |
09:37:24 |
59.82 |
20 |
10251 |
卖出 |
09:37:27 |
59.81 |
24 |
10275 |
卖出 |
09:37:30 |
59.81 |
47 |
10322 |
买入 |
09:37:33 |
59.82 |
60 |
10382 |
买入 |
09:37:36 |
59.81 |
16 |
10398 |
卖出 |
09:37:39 |
59.81 |
28 |
10426 |
买入 |
09:37:42 |
59.8 |
48 |
10474 |
卖出 |
09:37:45 |
59.78 |
7 |
10481 |
卖出 |
09:37:48 |
59.8 |
73 |
10554 |
买入 |
09:37:51 |
59.8 |
13 |
10567 |
买入 |
09:37:54 |
59.8 |
13 |
10580 |
买入 |
09:37:57 |
59.79 |
23 |
10603 |
卖出 |
09:38:00 |
59.78 |
17 |
10620 |
卖出 |
09:38:03 |
59.81 |
115 |
10735 |
买入 |
09:38:06 |
59.85 |
4 |
10739 |
买入 |
09:38:09 |
59.83 |
6 |
10745 |
卖出 |
09:38:12 |
59.83 |
16 |
10761 |
卖出 |
09:38:15 |
59.83 |
34 |
10795 |
卖出 |
09:38:18 |
59.84 |
72 |
10867 |
买入 |
09:38:21 |
59.8 |
13 |
10880 |
卖出 |
09:38:24 |
59.79 |
15 |
10895 |
卖出 |
09:38:27 |
59.78 |
72 |
10967 |
卖出 |
09:38:30 |
59.75 |
456 |
11423 |
卖出 |
09:38:33 |
59.68 |
185 |
11608 |
卖出 |
09:38:36 |
59.66 |
39 |
11647 |
卖出 |
09:38:39 |
59.66 |
10 |
11657 |
卖出 |
09:38:42 |
59.66 |
53 |
11710 |
卖出 |
09:38:45 |
59.66 |
27 |
11737 |
卖出 |
09:38:48 |
59.67 |
82 |
11819 |
买入 |
09:38:51 |
59.6 |
21 |
11840 |
卖出 |
09:38:54 |
59.67 |
18 |
11858 |
买入 |
09:38:57 |
59.6 |
12 |
11870 |
卖出 |
09:39:00 |
59.61 |
12 |
11882 |
卖出 |
09:39:03 |
59.67 |
112 |
11994 |
买入 |
09:39:06 |
59.61 |
61 |
12055 |
卖出 |
09:39:09 |
59.6 |
33 |
12088 |
卖出 |
09:39:12 |
59.6 |
32 |
12120 |
卖出 |
09:39:15 |
59.61 |
62 |
12182 |
买入 |
09:39:18 |
59.64 |
97 |
12279 |
买入 |
09:39:21 |
59.64 |
14 |
12293 |
买入 |
09:39:24 |
59.62 |
29 |
12322 |
卖出 |
09:39:27 |
59.61 |
48 |
12370 |
卖出 |
09:39:30 |
59.61 |
6 |
12376 |
买入 |
09:39:33 |
59.61 |
61 |
12437 |
买入 |
09:39:36 |
59.61 |
5 |
12442 |
买入 |
09:39:39 |
59.64 |
27 |
12469 |
买入 |
09:39:42 |
59.6 |
2 |
12471 |
卖出 |
09:39:45 |
59.6 |
146 |
12617 |
卖出 |
09:39:48 |
59.61 |
50 |
12667 |
买入 |
09:39:51 |
59.63 |
2 |
12669 |
买入 |
09:39:54 |
59.61 |
4 |
12673 |
卖出 |
09:39:57 |
59.61 |
17 |
12690 |
卖出 |
09:40:00 |
59.6 |
8 |
12698 |
卖出 |
09:40:03 |
59.6 |
185 |
12883 |
卖出 |
09:40:06 |
59.61 |
5 |
12888 |
买入 |
09:40:09 |
59.58 |
28 |
12916 |
卖出 |
09:40:12 |
59.58 |
9 |
12925 |
卖出 |
09:40:15 |
59.52 |
49 |
12974 |
卖出 |
09:40:18 |
59.56 |
44 |
13018 |
买入 |
09:40:21 |
59.56 |
19 |
13037 |
买入 |
09:40:24 |
59.56 |
36 |
13073 |
买入 |
09:40:27 |
59.52 |
9 |
13082 |
卖出 |
09:40:30 |
59.5 |
117 |
13199 |
卖出 |
09:40:33 |
59.5 |
59 |
13258 |
买入 |
09:40:36 |
59.45 |
2 |
13260 |
买入 |
09:40:39 |
59.4 |
94 |
13354 |
卖出 |
09:40:42 |
59.39 |
105 |
13459 |
卖出 |
09:40:45 |
59.5 |
103 |
13562 |
买入 |
09:40:48 |
59.5 |
39 |
13601 |
卖出 |
09:40:51 |
59.42 |
15 |
13616 |
卖出 |
09:40:54 |
59.5 |
7 |
13623 |
买入 |
09:40:57 |
59.5 |
13 |
13636 |
卖出 |
09:41:00 |
59.49 |
4 |
13640 |
卖出 |
09:41:03 |
59.49 |
31 |
13671 |
买入 |
09:41:06 |
59.49 |
63 |
13734 |
买入 |
09:41:09 |
59.49 |
22 |
13756 |
买入 |
09:41:12 |
59.47 |
42 |
13798 |
卖出 |
09:41:15 |
59.47 |
18 |
13816 |
买入 |
09:41:18 |
59.47 |
20 |
13836 |
买入 |
09:41:21 |
59.45 |
7 |
13843 |
卖出 |
09:41:24 |
59.47 |
34 |
13877 |
买入 |
09:41:27 |
59.41 |
83 |
13960 |
卖出 |
09:41:30 |
59.41 |
1 |
13961 |
买入 |
09:41:33 |
59.37 |
50 |
14011 |
卖出 |
09:41:36 |
59.4 |
43 |
14054 |
买入 |
09:41:39 |
59.37 |
9 |
14063 |
卖出 |
09:41:42 |
59.35 |
28 |
14091 |
卖出 |
09:41:45 |
59.33 |
6 |
14097 |
卖出 |
09:41:48 |
59.33 |
5 |
14102 |
卖出 |
09:41:51 |
59.31 |
104 |
14206 |
卖出 |
09:41:54 |
59.3 |
49 |
14255 |
卖出 |
09:41:57 |
59.29 |
6 |
14261 |
卖出 |
09:42:00 |
59.3 |
5 |
14266 |
买入 |
09:42:03 |
59.28 |
31 |
14297 |
卖出 |
09:42:06 |
59.3 |
132 |
14429 |
买入 |
09:42:09 |
59.37 |
94 |
14523 |
买入 |
09:42:12 |
59.4 |
72 |
14595 |
买入 |
09:42:15 |
59.31 |
55 |
14650 |
卖出 |
09:42:18 |
59.31 |
17 |
14667 |
卖出 |
09:42:21 |
59.38 |
4 |
14671 |
买入 |
09:42:24 |
59.38 |
65 |
14736 |
买入 |
09:42:27 |
59.38 |
58 |
14794 |
卖出 |
09:42:30 |
59.38 |
19 |
14813 |
卖出 |
09:42:33 |
59.4 |
7 |
14820 |
买入 |
09:42:36 |
59.4 |
70 |
14890 |
买入 |
09:42:39 |
59.39 |
4 |
14894 |
卖出 |
09:42:42 |
59.44 |
114 |
15008 |
买入 |
09:42:45 |
59.37 |
54 |
15062 |
卖出 |
09:42:48 |
59.41 |
5 |
15067 |
卖出 |
09:42:51 |
59.47 |
38 |
15105 |
买入 |
09:42:54 |
59.47 |
6 |
15111 |
卖出 |
09:42:57 |
59.47 |
8 |
15119 |
买入 |
09:43:00 |
59.46 |
3 |
15122 |
买入 |
09:43:03 |
59.46 |
9 |
15131 |
买入 |
09:43:06 |
59.46 |
35 |
15166 |
买入 |
09:43:09 |
59.46 |
18 |
15184 |
卖出 |
09:43:12 |
59.44 |
18 |
15202 |
卖出 |
09:43:15 |
59.43 |
14 |
15216 |
卖出 |
09:43:18 |
59.4 |
18 |
15234 |
卖出 |
09:43:21 |
59.4 |
56 |
15290 |
买入 |
09:43:24 |
59.4 |
4 |
15294 |
买入 |
09:43:27 |
59.35 |
21 |
15315 |
卖出 |
09:43:30 |
59.35 |
5 |
15320 |
卖出 |
09:43:33 |
59.37 |
3 |
15323 |
买入 |
09:43:36 |
59.33 |
60 |
15383 |
卖出 |
09:43:39 |
59.35 |
7 |
15390 |
买入 |
09:43:42 |
59.38 |
21 |
15411 |
买入 |
09:43:45 |
59.33 |
71 |
15482 |
卖出 |
09:43:48 |
59.32 |
15 |
15497 |
卖出 |
09:43:51 |
59.33 |
51 |
15548 |
买入 |
09:43:54 |
59.33 |
8 |
15556 |
买入 |
09:43:57 |
59.33 |
9 |
15565 |
卖出 |