巨人网络[002558]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.97 |
1 |
1 |
集合竞价 |
| 09:15:09 |
9.98 |
292 |
292 |
集合竞价 |
| 09:15:36 |
10 |
614 |
614 |
集合竞价 |
| 09:16:30 |
9.98 |
488 |
488 |
集合竞价 |
| 09:16:48 |
9.97 |
251 |
251 |
集合竞价 |
| 09:24:30 |
9.96 |
428 |
428 |
集合竞价 |
| 09:25:00 |
9.96 |
575 |
1003 |
买入 |
| 09:30:00 |
9.96 |
40 |
1043 |
买入 |
| 09:30:03 |
9.95 |
1217 |
2260 |
卖出 |
| 09:30:06 |
9.95 |
596 |
2856 |
卖出 |
| 09:30:09 |
9.95 |
83 |
2939 |
买入 |
| 09:30:12 |
9.95 |
431 |
3370 |
买入 |
| 09:30:15 |
9.94 |
150 |
3520 |
买入 |
| 09:30:18 |
9.95 |
270 |
3790 |
买入 |
| 09:30:21 |
9.95 |
49 |
3839 |
买入 |
| 09:30:24 |
9.96 |
1492 |
5331 |
买入 |
| 09:30:27 |
9.96 |
158 |
5489 |
卖出 |
| 09:30:30 |
9.95 |
59 |
5548 |
卖出 |
| 09:30:33 |
9.97 |
76 |
5624 |
买入 |
| 09:30:36 |
9.97 |
11 |
5635 |
卖出 |
| 09:30:39 |
9.96 |
90 |
5725 |
卖出 |
| 09:30:42 |
9.96 |
22 |
5747 |
卖出 |
| 09:30:45 |
9.98 |
24 |
5771 |
买入 |
| 09:30:48 |
9.98 |
51 |
5822 |
卖出 |
| 09:30:51 |
9.95 |
30 |
5852 |
卖出 |
| 09:30:54 |
9.98 |
35 |
5887 |
买入 |
| 09:30:57 |
9.95 |
138 |
6025 |
卖出 |
| 09:31:00 |
9.95 |
2 |
6027 |
卖出 |
| 09:31:03 |
9.95 |
143 |
6170 |
卖出 |
| 09:31:06 |
9.95 |
23 |
6193 |
卖出 |
| 09:31:09 |
9.94 |
3 |
6196 |
卖出 |
| 09:31:12 |
9.94 |
46 |
6242 |
卖出 |
| 09:31:15 |
9.94 |
29 |
6271 |
卖出 |
| 09:31:18 |
9.94 |
71 |
6342 |
卖出 |
| 09:31:21 |
9.94 |
21 |
6363 |
买入 |
| 09:31:24 |
9.95 |
43 |
6406 |
买入 |
| 09:31:27 |
9.95 |
101 |
6507 |
卖出 |
| 09:31:30 |
9.95 |
12 |
6519 |
卖出 |
| 09:31:33 |
9.96 |
198 |
6717 |
买入 |
| 09:31:36 |
9.97 |
8 |
6725 |
买入 |
| 09:31:39 |
9.97 |
60 |
6785 |
买入 |
| 09:31:42 |
9.97 |
123 |
6908 |
买入 |
| 09:31:45 |
9.97 |
30 |
6938 |
卖出 |
| 09:31:48 |
9.98 |
14 |
6952 |
买入 |
| 09:31:51 |
9.97 |
32 |
6984 |
卖出 |
| 09:31:54 |
9.98 |
41 |
7025 |
买入 |
| 09:31:57 |
9.97 |
30 |
7055 |
买入 |
| 09:32:00 |
9.97 |
128 |
7183 |
买入 |
| 09:32:03 |
9.96 |
65 |
7248 |
卖出 |
| 09:32:06 |
9.97 |
22 |
7270 |
买入 |
| 09:32:09 |
9.97 |
33 |
7303 |
买入 |
| 09:32:12 |
9.96 |
29 |
7332 |
卖出 |
| 09:32:15 |
9.98 |
55 |
7387 |
买入 |
| 09:32:18 |
9.97 |
36 |
7423 |
卖出 |
| 09:32:21 |
9.97 |
53 |
7476 |
卖出 |
| 09:32:24 |
9.97 |
44 |
7520 |
卖出 |
| 09:32:27 |
9.98 |
1 |
7521 |
买入 |
| 09:32:30 |
9.97 |
50 |
7571 |
卖出 |
| 09:32:36 |
9.97 |
215 |
7786 |
卖出 |
| 09:32:39 |
9.97 |
24 |
7810 |
卖出 |
| 09:32:42 |
9.98 |
35 |
7845 |
买入 |
| 09:32:45 |
9.97 |
65 |
7910 |
卖出 |
| 09:32:48 |
9.98 |
5 |
7915 |
买入 |
| 09:32:51 |
9.96 |
48 |
7963 |
卖出 |
| 09:32:54 |
9.97 |
21 |
7984 |
买入 |
| 09:32:57 |
9.97 |
1 |
7985 |
买入 |
| 09:33:00 |
9.96 |
70 |
8055 |
卖出 |
| 09:33:03 |
9.97 |
262 |
8317 |
买入 |
| 09:33:06 |
9.98 |
163 |
8480 |
买入 |
| 09:33:09 |
9.99 |
579 |
9059 |
买入 |
| 09:33:12 |
9.99 |
80 |
9139 |
买入 |
| 09:33:15 |
9.99 |
454 |
9593 |
买入 |
| 09:33:18 |
10 |
300 |
9893 |
买入 |
| 09:33:21 |
10 |
59 |
9952 |
卖出 |
| 09:33:24 |
9.99 |
105 |
10057 |
卖出 |
| 09:33:27 |
9.99 |
84 |
10141 |
卖出 |
| 09:33:30 |
9.99 |
38 |
10179 |
卖出 |
| 09:33:33 |
9.99 |
88 |
10267 |
卖出 |
| 09:33:36 |
9.98 |
39 |
10306 |
卖出 |
| 09:33:39 |
9.98 |
18 |
10324 |
卖出 |
| 09:33:42 |
9.98 |
148 |
10472 |
卖出 |
| 09:33:45 |
9.99 |
138 |
10610 |
买入 |
| 09:33:48 |
9.99 |
9 |
10619 |
买入 |
| 09:33:51 |
9.99 |
163 |
10782 |
买入 |
| 09:33:54 |
9.99 |
180 |
10962 |
买入 |
| 09:33:57 |
9.99 |
40 |
11002 |
买入 |
| 09:34:03 |
10 |
90 |
11092 |
买入 |
| 09:34:06 |
10 |
2 |
11094 |
买入 |
| 09:34:12 |
9.99 |
53 |
11147 |
卖出 |
| 09:34:15 |
10 |
26 |
11173 |
买入 |
| 09:34:18 |
10 |
52 |
11225 |
买入 |
| 09:34:21 |
10 |
11 |
11236 |
买入 |
| 09:34:24 |
9.99 |
42 |
11278 |
卖出 |
| 09:34:27 |
10 |
139 |
11417 |
买入 |
| 09:34:30 |
10 |
158 |
11575 |
买入 |
| 09:34:33 |
10 |
410 |
11985 |
卖出 |
| 09:34:36 |
10 |
21 |
12006 |
卖出 |
| 09:34:39 |
9.99 |
909 |
12915 |
卖出 |
| 09:34:42 |
9.99 |
157 |
13072 |
卖出 |
| 09:34:45 |
9.99 |
133 |
13205 |
买入 |
| 09:34:48 |
9.98 |
11 |
13216 |
卖出 |
| 09:34:51 |
9.99 |
10 |
13226 |
买入 |
| 09:34:54 |
9.99 |
11 |
13237 |
买入 |
| 09:34:57 |
9.99 |
4 |
13241 |
买入 |
| 09:35:00 |
9.99 |
70 |
13311 |
买入 |
| 09:35:03 |
9.99 |
42 |
13353 |
买入 |
| 09:35:06 |
9.99 |
132 |
13485 |
买入 |
| 09:35:09 |
9.98 |
124 |
13609 |
卖出 |
| 09:35:12 |
9.99 |
27 |
13636 |
买入 |
| 09:35:15 |
9.98 |
22 |
13658 |
卖出 |
| 09:35:18 |
9.98 |
1 |
13659 |
卖出 |
| 09:35:21 |
9.99 |
132 |
13791 |
买入 |
| 09:35:24 |
9.98 |
79 |
13870 |
卖出 |
| 09:35:27 |
9.98 |
16 |
13886 |
买入 |
| 09:35:30 |
9.98 |
61 |
13947 |
买入 |
| 09:35:36 |
9.98 |
115 |
14062 |
买入 |
| 09:35:39 |
9.98 |
28 |
14090 |
卖出 |
| 09:35:42 |
9.97 |
10 |
14100 |
卖出 |
| 09:35:45 |
9.98 |
43 |
14143 |
买入 |
| 09:35:51 |
9.98 |
22 |
14165 |
买入 |
| 09:35:54 |
9.98 |
28 |
14193 |
卖出 |
| 09:35:57 |
9.98 |
19 |
14212 |
卖出 |
| 09:36:00 |
9.98 |
22 |
14234 |
卖出 |
| 09:36:03 |
9.98 |
403 |
14637 |
卖出 |
| 09:36:06 |
9.99 |
87 |
14724 |
买入 |
| 09:36:09 |
9.99 |
124 |
14848 |
买入 |
| 09:36:12 |
9.99 |
350 |
15198 |
买入 |
| 09:36:15 |
10 |
213 |
15411 |
买入 |
| 09:36:18 |
10.01 |
624 |
16035 |
买入 |
| 09:36:21 |
9.99 |
343 |
16378 |
卖出 |
| 09:36:24 |
10 |
380 |
16758 |
买入 |
| 09:36:27 |
10 |
168 |
16926 |
买入 |
| 09:36:30 |
10 |
522 |
17448 |
买入 |
| 09:36:33 |
10.01 |
348 |
17796 |
买入 |
| 09:36:36 |
10 |
164 |
17960 |
卖出 |
| 09:36:39 |
10 |
89 |
18049 |
买入 |
| 09:36:42 |
10 |
264 |
18313 |
买入 |
| 09:36:45 |
10 |
137 |
18450 |
卖出 |
| 09:36:48 |
10 |
11 |
18461 |
卖出 |
| 09:36:51 |
10 |
36 |
18497 |
卖出 |
| 09:36:54 |
10 |
92 |
18589 |
卖出 |
| 09:36:57 |
10 |
124 |
18713 |
卖出 |
| 09:37:00 |
10 |
98 |
18811 |
卖出 |
| 09:37:03 |
10.01 |
148 |
18959 |
买入 |
| 09:37:06 |
10.01 |
115 |
19074 |
买入 |
| 09:37:09 |
10 |
80 |
19154 |
卖出 |
| 09:37:12 |
10.01 |
62 |
19216 |
买入 |
| 09:37:15 |
10.01 |
177 |
19393 |
买入 |
| 09:37:18 |
10.01 |
42 |
19435 |
买入 |
| 09:37:21 |
10.01 |
113 |
19548 |
买入 |
| 09:37:24 |
10.01 |
13 |
19561 |
卖出 |
| 09:37:27 |
10.01 |
110 |
19671 |
卖出 |
| 09:37:30 |
10.01 |
2 |
19673 |
买入 |
| 09:37:33 |
10 |
27 |
19700 |
卖出 |
| 09:37:36 |
10 |
67 |
19767 |
卖出 |
| 09:37:39 |
10.01 |
91 |
19858 |
买入 |
| 09:37:42 |
10.01 |
5 |
19863 |
买入 |
| 09:37:45 |
10.01 |
43 |
19906 |
买入 |
| 09:37:48 |
10 |
4 |
19910 |
卖出 |
| 09:37:51 |
10.01 |
16 |
19926 |
买入 |
| 09:37:54 |
10 |
30 |
19956 |
卖出 |
| 09:37:57 |
10.01 |
158 |
20114 |
买入 |
| 09:38:00 |
10 |
31 |
20145 |
卖出 |
| 09:38:03 |
10.01 |
88 |
20233 |
买入 |
| 09:38:06 |
10.01 |
120 |
20353 |
买入 |
| 09:38:09 |
10.01 |
232 |
20585 |
买入 |
| 09:38:12 |
10.01 |
59 |
20644 |
买入 |
| 09:38:15 |
10.01 |
95 |
20739 |
卖出 |
| 09:38:18 |
10.01 |
14 |
20753 |
卖出 |
| 09:38:21 |
10.01 |
35 |
20788 |
卖出 |
| 09:38:24 |
10.02 |
69 |
20857 |
买入 |
| 09:38:27 |
10.02 |
36 |
20893 |
买入 |
| 09:38:30 |
10.01 |
93 |
20986 |
卖出 |
| 09:38:33 |
10.02 |
56 |
21042 |
买入 |
| 09:38:36 |
10.01 |
210 |
21252 |
卖出 |
| 09:38:39 |
10 |
68 |
21320 |
卖出 |
| 09:38:42 |
10.01 |
128 |
21448 |
买入 |
| 09:38:45 |
10.01 |
127 |
21575 |
卖出 |
| 09:38:48 |
10.01 |
91 |
21666 |
买入 |
| 09:38:51 |
10.01 |
6 |
21672 |
卖出 |
| 09:38:54 |
10.01 |
300 |
21972 |
买入 |
| 09:38:57 |
10 |
110 |
22082 |
卖出 |
| 09:39:00 |
10.01 |
11 |
22093 |
买入 |
| 09:39:03 |
10 |
173 |
22266 |
卖出 |
| 09:39:06 |
10 |
18 |
22284 |
卖出 |
| 09:39:09 |
10 |
107 |
22391 |
卖出 |
| 09:39:12 |
10.01 |
123 |
22514 |
买入 |
| 09:39:15 |
10 |
68 |
22582 |
卖出 |
| 09:39:18 |
10 |
42 |
22624 |
卖出 |
| 09:39:21 |
10 |
87 |
22711 |
卖出 |
| 09:39:24 |
10.01 |
151 |
22862 |
买入 |
| 09:39:27 |
10.01 |
92 |
22954 |
买入 |
| 09:39:30 |
10 |
80 |
23034 |
卖出 |
| 09:39:33 |
10 |
53 |
23087 |
卖出 |
| 09:39:36 |
10.01 |
244 |
23331 |
买入 |
| 09:39:39 |
10 |
93 |
23424 |
卖出 |
| 09:39:42 |
10 |
20 |
23444 |
卖出 |
| 09:39:45 |
10.01 |
670 |
24114 |
买入 |
| 09:39:48 |
10.01 |
266 |
24380 |
卖出 |
| 09:39:51 |
10 |
188 |
24568 |
卖出 |
| 09:39:57 |
10 |
88 |
24656 |
买入 |
| 09:40:00 |
10 |
8 |
24664 |
买入 |
| 09:40:03 |
9.99 |
29 |
24693 |
卖出 |
| 09:40:06 |
10 |
51 |
24744 |
买入 |
| 09:40:09 |
9.99 |
10 |
24754 |
卖出 |
| 09:40:12 |
10 |
3 |
24757 |
买入 |
| 09:40:18 |
9.99 |
18 |
24775 |
卖出 |
| 09:40:21 |
10 |
58 |
24833 |
买入 |
| 09:40:24 |
10 |
10 |
24843 |
买入 |
| 09:40:27 |
10 |
62 |
24905 |
买入 |
| 09:40:30 |
10 |
22 |
24927 |
买入 |
| 09:40:33 |
10 |
23 |
24950 |
买入 |
| 09:40:36 |
9.99 |
21 |
24971 |
卖出 |
| 09:40:39 |
9.99 |
121 |
25092 |
卖出 |
| 09:40:42 |
10 |
18 |
25110 |
买入 |
| 09:40:45 |
9.99 |
48 |
25158 |
卖出 |
| 09:40:48 |
9.99 |
103 |
25261 |
卖出 |
| 09:40:51 |
10 |
41 |
25302 |
买入 |
| 09:40:54 |
9.98 |
662 |
25964 |
卖出 |
| 09:40:57 |
9.98 |
1 |
25965 |
卖出 |
| 09:41:00 |
9.98 |
2 |
25967 |
卖出 |
| 09:41:03 |
9.98 |
4 |
25971 |
卖出 |
| 09:41:06 |
9.98 |
35 |
26006 |
卖出 |
| 09:41:09 |
9.98 |
115 |
26121 |
卖出 |
| 09:41:12 |
9.98 |
276 |
26397 |
卖出 |
| 09:41:15 |
9.99 |
159 |
26556 |
买入 |
| 09:41:18 |
9.99 |
90 |
26646 |
买入 |
| 09:41:27 |
9.99 |
76 |
26722 |
买入 |
| 09:41:30 |
9.99 |
15 |
26737 |
买入 |
| 09:41:33 |
9.98 |
8 |
26745 |
卖出 |
| 09:41:36 |
9.98 |
8 |
26753 |
卖出 |
| 09:41:39 |
9.97 |
210 |
26963 |
卖出 |
| 09:41:42 |
9.98 |
96 |
27059 |
买入 |
| 09:41:45 |
9.97 |
30 |
27089 |
卖出 |
| 09:41:48 |
9.97 |
30 |
27119 |
卖出 |
| 09:41:51 |
9.98 |
12 |
27131 |
卖出 |
| 09:41:57 |
9.97 |
101 |
27232 |
卖出 |
| 09:42:00 |
9.97 |
34 |
27266 |
卖出 |
| 09:42:03 |
9.98 |
13 |
27279 |
买入 |
| 09:42:09 |
9.98 |
176 |
27455 |
买入 |
| 09:42:12 |
9.98 |
109 |
27564 |
买入 |
| 09:42:15 |
9.98 |
165 |
27729 |
买入 |
| 09:42:18 |
9.98 |
155 |
27884 |
买入 |
| 09:42:21 |
9.98 |
316 |
28200 |
买入 |
| 09:42:27 |
9.97 |
40 |
28240 |
卖出 |
| 09:42:30 |
9.98 |
37 |
28277 |
买入 |
| 09:42:33 |
9.98 |
14 |
28291 |
卖出 |
| 09:42:36 |
9.98 |
11 |
28302 |
卖出 |
| 09:42:39 |
9.98 |
10 |
28312 |
卖出 |
| 09:42:42 |
9.98 |
136 |
28448 |
卖出 |
| 09:42:45 |
9.98 |
20 |
28468 |
卖出 |
| 09:42:51 |
9.98 |
31 |
28499 |
卖出 |
| 09:42:57 |
9.98 |
67 |
28566 |
卖出 |
| 09:43:00 |
9.98 |
127 |
28693 |
卖出 |
| 09:43:03 |
9.99 |
3 |
28696 |
买入 |
| 09:43:06 |
9.99 |
37 |
28733 |
买入 |
| 09:43:09 |
10 |
665 |
29398 |
买入 |
| 09:43:12 |
10 |
61 |
29459 |
买入 |
| 09:43:15 |
10 |
1 |
29460 |
买入 |
| 09:43:18 |
9.99 |
10 |
29470 |
卖出 |
| 09:43:21 |
9.99 |
25 |
29495 |
卖出 |
| 09:43:30 |
10 |
88 |
29583 |
买入 |
| 09:43:36 |
9.99 |
3 |
29586 |
卖出 |
| 09:43:39 |
10 |
40 |
29626 |
买入 |
| 09:43:42 |
9.99 |
70 |
29696 |
卖出 |
| 09:43:51 |
9.99 |
2 |
29698 |
卖出 |
| 09:43:54 |
10 |
18 |
29716 |
买入 |
| 09:43:57 |
9.99 |
109 |
29825 |
卖出 |
| 09:44:00 |
9.99 |
147 |
29972 |
买入 |
| 09:44:06 |
9.99 |
8 |
29980 |
买入 |
| 09:44:09 |
9.99 |
58 |
30038 |
买入 |
| 09:44:12 |
9.99 |
10 |
30048 |
买入 |
| 09:44:15 |
9.98 |
132 |
30180 |
卖出 |
| 09:44:18 |
9.99 |
10 |
30190 |
买入 |
| 09:44:21 |
9.99 |
58 |
30248 |
买入 |
| 09:44:24 |
9.99 |
20 |
30268 |
买入 |
| 09:44:27 |
9.99 |
31 |
30299 |
买入 |
| 09:44:30 |
9.98 |
117 |
30416 |
卖出 |
| 09:44:33 |
9.98 |
54 |
30470 |
卖出 |
| 09:44:36 |
9.98 |
8 |
30478 |
卖出 |
| 09:44:39 |
9.99 |
10 |
30488 |
买入 |
| 09:44:42 |
9.98 |
2 |
30490 |
卖出 |
| 09:44:45 |
9.99 |
44 |
30534 |
买入 |
| 09:44:48 |
9.99 |
102 |
30636 |
买入 |
| 09:44:51 |
9.98 |
1 |
30637 |
卖出 |
| 09:44:54 |
9.98 |
216 |
30853 |
卖出 |
| 09:45:06 |
9.99 |
60 |
30913 |
买入 |
| 09:45:09 |
9.99 |
411 |
31324 |
买入 |
| 09:45:21 |
9.99 |
18 |
31342 |
卖出 |
| 09:45:24 |
9.99 |
143 |
31485 |
卖出 |
| 09:45:33 |
9.99 |
8 |
31493 |
买入 |
| 09:45:36 |
9.98 |
20 |
31513 |
卖出 |
| 09:45:39 |
9.99 |
148 |
31661 |
买入 |
| 09:45:42 |
9.99 |
12 |
31673 |
买入 |
| 09:45:45 |
9.99 |
5 |
31678 |
买入 |
| 09:45:48 |
9.99 |
12 |
31690 |
买入 |
| 09:45:51 |
9.98 |
766 |
32456 |
卖出 |
| 09:45:54 |
9.98 |
132 |
32588 |
卖出 |
| 09:45:57 |
9.98 |
12 |
32600 |
卖出 |
| 09:46:00 |
9.98 |
25 |
32625 |
卖出 |