鼎通科技[688668]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:15 |
50 |
10 |
10 |
集合竞价 |
| 09:16:00 |
51.43 |
0 |
0 |
集合竞价 |
| 09:24:30 |
50.56 |
5 |
5 |
集合竞价 |
| 09:24:54 |
51.43 |
9 |
9 |
集合竞价 |
| 09:25:00 |
51.46 |
22 |
22 |
集合竞价 |
| 09:25:05 |
51.46 |
22 |
44 |
买入 |
| 09:30:03 |
51.46 |
19 |
63 |
买入 |
| 09:30:06 |
50.81 |
35 |
98 |
卖出 |
| 09:30:09 |
50.51 |
39 |
137 |
卖出 |
| 09:30:12 |
50.51 |
12 |
149 |
卖出 |
| 09:30:15 |
50.52 |
7 |
156 |
买入 |
| 09:30:30 |
50.95 |
2 |
158 |
买入 |
| 09:30:33 |
50.95 |
2 |
160 |
买入 |
| 09:30:45 |
50.9 |
2 |
162 |
买入 |
| 09:30:54 |
50.52 |
12 |
174 |
卖出 |
| 09:31:03 |
50.66 |
4 |
178 |
卖出 |
| 09:31:12 |
50.66 |
6 |
184 |
买入 |
| 09:31:18 |
50.85 |
6 |
190 |
买入 |
| 09:31:21 |
50.77 |
2 |
192 |
卖出 |
| 09:31:24 |
50.77 |
5 |
197 |
买入 |
| 09:31:48 |
50.7 |
12 |
209 |
买入 |
| 09:31:51 |
50.76 |
10 |
219 |
买入 |
| 09:32:12 |
50.99 |
3 |
222 |
买入 |
| 09:32:21 |
50.6 |
50 |
272 |
卖出 |
| 09:32:36 |
50.97 |
29 |
301 |
买入 |
| 09:32:39 |
50.83 |
4 |
305 |
卖出 |
| 09:32:42 |
50.83 |
2 |
307 |
卖出 |
| 09:32:45 |
50.83 |
2 |
309 |
卖出 |
| 09:32:48 |
50.6 |
20 |
329 |
卖出 |
| 09:32:51 |
50.99 |
16 |
345 |
买入 |
| 09:33:09 |
50.8 |
26 |
371 |
卖出 |
| 09:33:12 |
50.8 |
2 |
373 |
卖出 |
| 09:33:33 |
50.97 |
50 |
423 |
买入 |
| 09:34:03 |
50.98 |
27 |
450 |
买入 |
| 09:34:06 |
50.68 |
35 |
485 |
卖出 |
| 09:34:42 |
50.96 |
24 |
509 |
买入 |
| 09:35:12 |
50.76 |
11 |
520 |
卖出 |
| 09:35:57 |
50.75 |
5 |
525 |
卖出 |
| 09:36:06 |
50.95 |
7 |
532 |
买入 |
| 09:36:42 |
50.92 |
5 |
537 |
买入 |
| 09:37:09 |
50.76 |
8 |
545 |
卖出 |
| 09:37:15 |
50.88 |
4 |
549 |
买入 |
| 09:37:18 |
50.89 |
8 |
557 |
买入 |
| 09:37:30 |
50.89 |
4 |
561 |
买入 |
| 09:37:42 |
50.8 |
2 |
563 |
卖出 |
| 09:37:51 |
50.88 |
5 |
568 |
买入 |
| 09:38:00 |
50.88 |
9 |
577 |
买入 |
| 09:38:09 |
50.8 |
4 |
581 |
卖出 |
| 09:38:27 |
50.75 |
8 |
589 |
卖出 |
| 09:38:42 |
50.72 |
8 |
597 |
卖出 |
| 09:38:45 |
50.7 |
10 |
607 |
卖出 |
| 09:39:03 |
50.65 |
24 |
631 |
卖出 |
| 09:39:09 |
50.6 |
24 |
655 |
卖出 |
| 09:39:18 |
50.64 |
2 |
657 |
买入 |
| 09:39:21 |
50.81 |
5 |
662 |
买入 |
| 09:39:33 |
50.8 |
5 |
667 |
买入 |
| 09:39:51 |
50.81 |
6 |
673 |
买入 |
| 09:40:00 |
50.64 |
2 |
675 |
卖出 |
| 09:40:09 |
50.64 |
2 |
677 |
卖出 |
| 09:40:30 |
50.76 |
8 |
685 |
买入 |
| 09:40:33 |
50.64 |
4 |
689 |
卖出 |
| 09:40:36 |
50.64 |
8 |
697 |
卖出 |
| 09:40:39 |
50.55 |
4 |
701 |
卖出 |
| 09:40:42 |
50.53 |
14 |
715 |
卖出 |
| 09:40:48 |
50.53 |
10 |
725 |
卖出 |
| 09:40:54 |
50.52 |
6 |
731 |
卖出 |
| 09:41:03 |
50.52 |
6 |
737 |
卖出 |
| 09:41:06 |
50.5 |
38 |
775 |
卖出 |
| 09:41:09 |
50.4 |
37 |
812 |
卖出 |
| 09:41:12 |
50.49 |
11 |
823 |
买入 |
| 09:41:21 |
50.33 |
3 |
826 |
卖出 |
| 09:42:00 |
50.48 |
4 |
830 |
买入 |
| 09:42:21 |
50.48 |
5 |
835 |
买入 |
| 09:42:24 |
50.48 |
10 |
845 |
买入 |
| 09:42:33 |
50.33 |
31 |
876 |
卖出 |
| 09:42:42 |
50.47 |
11 |
887 |
买入 |
| 09:42:51 |
50.11 |
106 |
993 |
卖出 |
| 09:43:09 |
50.3 |
3 |
996 |
买入 |
| 09:43:18 |
50.32 |
2 |
998 |
买入 |
| 09:43:21 |
50.29 |
10 |
1008 |
卖出 |
| 09:43:24 |
50.12 |
2 |
1010 |
卖出 |
| 09:43:27 |
50.3 |
5 |
1015 |
买入 |
| 09:43:42 |
50.3 |
9 |
1024 |
买入 |
| 09:43:45 |
50.35 |
5 |
1029 |
买入 |
| 09:43:57 |
50.35 |
4 |
1033 |
买入 |
| 09:44:00 |
50.3 |
8 |
1041 |
卖出 |
| 09:44:27 |
50.35 |
0 |
1041 |
买入 |
| 09:44:31 |
50.45 |
9 |
1050 |
买入 |
| 09:44:33 |
50.3 |
7 |
1057 |
卖出 |
| 09:44:36 |
50.31 |
2 |
1059 |
卖出 |
| 09:44:51 |
50.2 |
7 |
1066 |
卖出 |
| 09:45:12 |
50.42 |
4 |
1070 |
买入 |
| 09:45:18 |
50.23 |
2 |
1072 |
卖出 |
| 09:45:21 |
50.24 |
2 |
1074 |
卖出 |
| 09:45:24 |
50.2 |
12 |
1086 |
卖出 |
| 09:45:27 |
50.19 |
2 |
1088 |
买入 |
| 09:45:30 |
50.19 |
12 |
1100 |
买入 |
| 09:45:42 |
50.35 |
4 |
1104 |
买入 |
| 09:45:51 |
50.4 |
43 |
1147 |
买入 |
| 09:45:54 |
50.3 |
4 |
1151 |
买入 |
| 09:45:57 |
50.3 |
3 |
1154 |
买入 |
| 09:46:06 |
50.3 |
3 |
1157 |
卖出 |
| 09:46:09 |
50.24 |
2 |
1159 |
卖出 |
| 09:46:12 |
50.24 |
2 |
1161 |
卖出 |
| 09:46:21 |
50.15 |
2 |
1163 |
卖出 |
| 09:46:30 |
50.33 |
4 |
1167 |
买入 |
| 09:46:33 |
50.33 |
13 |
1180 |
买入 |
| 09:46:36 |
50.33 |
17 |
1197 |
卖出 |
| 09:47:03 |
50.42 |
6 |
1203 |
买入 |
| 09:47:06 |
50.47 |
2 |
1205 |
买入 |
| 09:47:09 |
50.47 |
8 |
1213 |
买入 |
| 09:47:12 |
50.63 |
18 |
1231 |
买入 |
| 09:47:15 |
50.59 |
24 |
1255 |
卖出 |
| 09:47:18 |
50.52 |
15 |
1270 |
卖出 |
| 09:47:21 |
50.53 |
0 |
1270 |
买入 |
| 09:47:33 |
50.59 |
4 |
1274 |
买入 |
| 09:47:42 |
50.73 |
15 |
1289 |
买入 |
| 09:47:48 |
50.71 |
2 |
1291 |
买入 |
| 09:48:09 |
50.71 |
2 |
1293 |
买入 |
| 09:48:30 |
50.7 |
2 |
1295 |
买入 |
| 09:48:33 |
50.7 |
3 |
1298 |
买入 |
| 09:48:39 |
50.7 |
2 |
1300 |
买入 |
| 09:48:42 |
50.7 |
19 |
1319 |
买入 |
| 09:48:45 |
50.55 |
2 |
1321 |
卖出 |
| 09:48:48 |
50.71 |
13 |
1334 |
买入 |
| 09:48:51 |
50.94 |
30 |
1364 |
买入 |
| 09:48:54 |
50.89 |
12 |
1376 |
卖出 |
| 09:48:57 |
50.99 |
9 |
1385 |
买入 |
| 09:49:00 |
50.95 |
2 |
1387 |
卖出 |
| 09:49:03 |
50.94 |
2 |
1389 |
买入 |
| 09:49:09 |
50.94 |
8 |
1397 |
买入 |
| 09:49:12 |
50.94 |
11 |
1408 |
买入 |
| 09:49:15 |
50.99 |
402 |
1810 |
买入 |
| 09:49:18 |
51.21 |
23 |
1833 |
买入 |
| 09:49:21 |
51.26 |
5 |
1838 |
买入 |
| 09:49:24 |
51.27 |
22 |
1860 |
买入 |
| 09:49:27 |
51.13 |
2 |
1862 |
卖出 |
| 09:49:30 |
51.13 |
2 |
1864 |
卖出 |
| 09:49:33 |
51.02 |
4 |
1868 |
卖出 |
| 09:49:36 |
51.05 |
2 |
1870 |
买入 |
| 09:49:39 |
51.13 |
17 |
1887 |
买入 |
| 09:49:42 |
51.15 |
18 |
1905 |
买入 |
| 09:49:45 |
51.15 |
3 |
1908 |
买入 |
| 09:49:51 |
51.15 |
10 |
1918 |
卖出 |
| 09:49:54 |
51.15 |
2 |
1920 |
卖出 |
| 09:49:57 |
51.15 |
1 |
1921 |
卖出 |
| 09:50:03 |
51.13 |
3 |
1924 |
卖出 |
| 09:50:09 |
51.13 |
2 |
1926 |
买入 |
| 09:50:12 |
51.04 |
28 |
1954 |
卖出 |
| 09:50:15 |
50.99 |
8 |
1962 |
卖出 |
| 09:50:18 |
51.03 |
29 |
1991 |
买入 |
| 09:50:21 |
51.12 |
24 |
2015 |
买入 |
| 09:50:27 |
51.02 |
14 |
2029 |
卖出 |
| 09:50:30 |
51.01 |
11 |
2040 |
买入 |
| 09:50:33 |
51.1 |
2 |
2042 |
买入 |
| 09:50:39 |
51 |
10 |
2052 |
卖出 |
| 09:50:42 |
51 |
6 |
2058 |
买入 |
| 09:50:45 |
51.1 |
3 |
2061 |
买入 |
| 09:51:00 |
51.1 |
6 |
2067 |
买入 |
| 09:51:03 |
51 |
2 |
2069 |
卖出 |
| 09:51:06 |
51.09 |
2 |
2071 |
买入 |
| 09:51:09 |
51.08 |
3 |
2074 |
卖出 |
| 09:51:12 |
51.08 |
2 |
2076 |
买入 |
| 09:51:15 |
51 |
2 |
2078 |
卖出 |
| 09:51:18 |
51.08 |
4 |
2082 |
买入 |
| 09:51:21 |
51.08 |
2 |
2084 |
买入 |
| 09:51:24 |
51.1 |
8 |
2092 |
买入 |
| 09:51:27 |
51.08 |
1 |
2093 |
卖出 |
| 09:51:30 |
51.08 |
3 |
2096 |
卖出 |
| 09:51:33 |
51.13 |
4 |
2100 |
买入 |
| 09:51:36 |
51.14 |
2 |
2102 |
买入 |
| 09:51:39 |
51.14 |
6 |
2108 |
买入 |
| 09:51:42 |
51.13 |
2 |
2110 |
卖出 |
| 09:51:48 |
51.2 |
3 |
2113 |
买入 |
| 09:51:51 |
51.14 |
3 |
2116 |
卖出 |
| 09:51:54 |
51.13 |
2 |
2118 |
买入 |
| 09:51:57 |
51.14 |
7 |
2125 |
买入 |
| 09:52:00 |
51.27 |
9 |
2134 |
买入 |
| 09:52:03 |
51.2 |
5 |
2139 |
卖出 |
| 09:52:06 |
51.44 |
8 |
2147 |
买入 |
| 09:52:09 |
51.2 |
4 |
2151 |
卖出 |
| 09:52:12 |
51.41 |
7 |
2158 |
买入 |
| 09:52:15 |
51.36 |
2 |
2160 |
买入 |
| 09:52:21 |
51.32 |
4 |
2164 |
卖出 |
| 09:52:30 |
51.32 |
2 |
2166 |
买入 |
| 09:52:36 |
51.36 |
2 |
2168 |
买入 |
| 09:52:42 |
51.32 |
15 |
2183 |
卖出 |
| 09:52:45 |
51.21 |
7 |
2190 |
卖出 |
| 09:52:48 |
51.36 |
4 |
2194 |
买入 |
| 09:52:51 |
51.36 |
2 |
2196 |
买入 |
| 09:53:09 |
51.35 |
4 |
2200 |
卖出 |
| 09:53:12 |
51.35 |
5 |
2205 |
买入 |
| 09:53:15 |
51.36 |
9 |
2214 |
买入 |
| 09:53:18 |
51.43 |
2 |
2216 |
买入 |
| 09:53:24 |
51.45 |
4 |
2220 |
买入 |
| 09:53:27 |
51.47 |
10 |
2230 |
买入 |
| 09:53:33 |
51.47 |
6 |
2236 |
买入 |
| 09:53:39 |
51.47 |
2 |
2238 |
买入 |
| 09:53:42 |
51.49 |
48 |
2286 |
买入 |
| 09:53:45 |
51.49 |
70 |
2356 |
买入 |
| 09:53:48 |
51.49 |
9 |
2365 |
卖出 |
| 09:53:51 |
51.49 |
5 |
2370 |
买入 |
| 09:53:57 |
51.52 |
11 |
2381 |
买入 |
| 09:54:06 |
51.5 |
50 |
2431 |
卖出 |
| 09:54:12 |
51.5 |
11 |
2442 |
买入 |
| 09:54:15 |
51.5 |
6 |
2448 |
买入 |
| 09:54:18 |
51.52 |
3 |
2451 |
买入 |
| 09:54:21 |
51.51 |
2 |
2453 |
买入 |
| 09:54:24 |
51.6 |
13 |
2466 |
买入 |
| 09:54:39 |
51.58 |
14 |
2480 |
买入 |
| 09:54:48 |
51.6 |
38 |
2518 |
买入 |
| 09:54:51 |
51.61 |
32 |
2550 |
买入 |
| 09:54:54 |
51.67 |
8 |
2558 |
买入 |
| 09:54:57 |
51.61 |
10 |
2568 |
卖出 |
| 09:55:00 |
51.61 |
8 |
2576 |
买入 |
| 09:55:03 |
51.67 |
3 |
2579 |
买入 |
| 09:55:06 |
51.7 |
49 |
2628 |
买入 |
| 09:55:09 |
51.8 |
154 |
2782 |
买入 |
| 09:55:12 |
51.75 |
29 |
2811 |
卖出 |
| 09:55:15 |
51.76 |
34 |
2845 |
买入 |
| 09:55:18 |
51.73 |
8 |
2853 |
卖出 |
| 09:55:22 |
51.72 |
41 |
2894 |
卖出 |
| 09:55:30 |
51.94 |
23 |
2917 |
买入 |
| 09:55:39 |
51.81 |
9 |
2926 |
买入 |
| 09:55:42 |
51.98 |
28 |
2954 |
买入 |
| 09:55:45 |
52 |
20 |
2974 |
买入 |
| 09:55:48 |
51.98 |
24 |
2998 |
卖出 |
| 09:55:51 |
51.98 |
13 |
3011 |
卖出 |
| 09:55:54 |
51.98 |
2 |
3013 |
买入 |
| 09:56:01 |
52.19 |
7 |
3020 |
买入 |
| 09:56:06 |
52.09 |
4 |
3024 |
卖出 |
| 09:56:09 |
51.99 |
8 |
3032 |
卖出 |
| 09:56:12 |
52.1 |
9 |
3041 |
买入 |
| 09:56:15 |
52.1 |
8 |
3049 |
买入 |
| 09:56:18 |
52.1 |
8 |
3057 |
买入 |
| 09:56:21 |
51.97 |
4 |
3061 |
卖出 |
| 09:56:25 |
52.08 |
3 |
3064 |
买入 |
| 09:56:30 |
52.1 |
31 |
3095 |
买入 |
| 09:56:33 |
51.9 |
23 |
3118 |
卖出 |
| 09:56:36 |
51.96 |
5 |
3123 |
买入 |
| 09:56:39 |
52.05 |
8 |
3131 |
买入 |
| 09:56:42 |
51.88 |
13 |
3144 |
卖出 |
| 09:56:45 |
51.86 |
2 |
3146 |
卖出 |
| 09:56:48 |
51.86 |
6 |
3152 |
买入 |
| 09:56:52 |
52.01 |
3 |
3155 |
买入 |
| 09:56:57 |
52.02 |
2 |
3157 |
买入 |
| 09:57:06 |
51.86 |
2 |
3159 |
卖出 |
| 09:57:12 |
51.64 |
20 |
3179 |
卖出 |
| 09:57:15 |
51.61 |
4 |
3183 |
卖出 |
| 09:57:18 |
51.79 |
10 |
3193 |
买入 |
| 09:57:21 |
51.8 |
2 |
3195 |
买入 |
| 09:57:27 |
51.78 |
2 |
3197 |
卖出 |
| 09:57:33 |
51.79 |
5 |
3202 |
买入 |
| 09:57:36 |
51.6 |
13 |
3215 |
卖出 |
| 09:57:39 |
51.62 |
2 |
3217 |
买入 |
| 09:57:43 |
51.62 |
3 |
3220 |
买入 |
| 09:57:45 |
51.52 |
6 |
3226 |
卖出 |
| 09:57:51 |
51.6 |
11 |
3237 |
买入 |
| 09:57:57 |
51.6 |
3 |
3240 |
买入 |
| 09:58:00 |
51.59 |
4 |
3244 |
买入 |
| 09:58:09 |
51.5 |
2 |
3246 |
卖出 |
| 09:58:13 |
51.47 |
2 |
3248 |
卖出 |
| 09:58:16 |
51.47 |
6 |
3254 |
卖出 |
| 09:58:19 |
51.47 |
1 |
3255 |
卖出 |
| 09:58:21 |
51.46 |
5 |
3260 |
卖出 |
| 09:58:27 |
51.44 |
0 |
3260 |
卖出 |
| 09:58:39 |
51.44 |
2 |
3262 |
买入 |
| 09:58:51 |
51.46 |
3 |
3265 |
买入 |
| 09:59:00 |
51.46 |
2 |
3267 |
买入 |
| 09:59:03 |
51.46 |
3 |
3270 |
买入 |
| 09:59:06 |
51.47 |
2 |
3272 |
买入 |
| 09:59:09 |
51.46 |
2 |
3274 |
卖出 |
| 09:59:12 |
51.46 |
2 |
3276 |
买入 |
| 09:59:15 |
51.48 |
3 |
3279 |
买入 |
| 09:59:19 |
51.48 |
2 |
3281 |
买入 |
| 09:59:21 |
51.47 |
7 |
3288 |
卖出 |
| 09:59:25 |
51.47 |
10 |
3298 |
买入 |
| 09:59:27 |
51.7 |
8 |
3306 |
买入 |
| 09:59:30 |
51.52 |
15 |
3321 |
卖出 |
| 09:59:33 |
51.67 |
19 |
3340 |
买入 |
| 09:59:36 |
51.67 |
2 |
3342 |
买入 |
| 09:59:39 |
51.67 |
2 |
3344 |
买入 |
| 09:59:46 |
51.73 |
4 |
3348 |
买入 |
| 10:00:00 |
51.7 |
2 |
3350 |
买入 |
| 10:00:03 |
51.7 |
1 |
3351 |
卖出 |
| 10:00:07 |
51.7 |
2 |
3353 |
买入 |
| 10:00:10 |
51.58 |
5 |
3358 |
卖出 |
| 10:00:13 |
51.58 |
5 |
3363 |
买入 |
| 10:00:22 |
51.61 |
2 |
3365 |
买入 |
| 10:00:24 |
51.66 |
2 |
3367 |
买入 |
| 10:00:31 |
51.7 |
11 |
3378 |
买入 |
| 10:00:37 |
51.61 |
1 |
3379 |
卖出 |
| 10:00:43 |
51.7 |
5 |
3384 |
买入 |
| 10:00:51 |
51.69 |
2 |
3386 |
买入 |
| 10:01:01 |
51.69 |
2 |
3388 |
买入 |
| 10:01:03 |
51.7 |
13 |
3401 |
买入 |
| 10:01:06 |
51.8 |
22 |
3423 |
买入 |
| 10:01:18 |
51.88 |
3 |
3426 |
买入 |
| 10:01:25 |
51.88 |
2 |
3428 |
卖出 |
| 10:01:27 |
51.8 |
4 |
3432 |
卖出 |