中密控股[300470]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
41.6 |
12 |
12 |
集合竞价 |
| 09:16:06 |
39.98 |
150 |
150 |
集合竞价 |
| 09:16:24 |
41.6 |
12 |
12 |
集合竞价 |
| 09:25:03 |
41.6 |
18 |
30 |
买入 |
| 09:30:03 |
41.4 |
9 |
39 |
卖出 |
| 09:30:09 |
41.4 |
5 |
44 |
买入 |
| 09:30:12 |
41.4 |
14 |
58 |
买入 |
| 09:30:15 |
41.46 |
1 |
59 |
买入 |
| 09:30:21 |
41.59 |
2 |
61 |
买入 |
| 09:30:27 |
41.58 |
1 |
62 |
买入 |
| 09:30:36 |
41.57 |
1 |
63 |
买入 |
| 09:30:42 |
41.47 |
5 |
68 |
卖出 |
| 09:30:54 |
41.47 |
2 |
70 |
卖出 |
| 09:30:57 |
41.47 |
3 |
73 |
卖出 |
| 09:31:03 |
41.47 |
3 |
76 |
买入 |
| 09:31:06 |
41.55 |
9 |
85 |
买入 |
| 09:31:09 |
41.55 |
8 |
93 |
买入 |
| 09:31:12 |
41.47 |
5 |
98 |
卖出 |
| 09:31:15 |
41.55 |
21 |
119 |
买入 |
| 09:31:18 |
41.48 |
1 |
120 |
卖出 |
| 09:31:21 |
41.56 |
1 |
121 |
买入 |
| 09:31:24 |
41.56 |
4 |
125 |
买入 |
| 09:31:27 |
41.56 |
1 |
126 |
买入 |
| 09:31:33 |
41.57 |
2 |
128 |
买入 |
| 09:31:36 |
41.57 |
9 |
137 |
买入 |
| 09:31:39 |
41.57 |
1 |
138 |
卖出 |
| 09:31:42 |
41.59 |
5 |
143 |
买入 |
| 09:31:45 |
41.6 |
106 |
249 |
买入 |
| 09:31:48 |
41.7 |
58 |
307 |
买入 |
| 09:31:54 |
41.78 |
1 |
308 |
买入 |
| 09:31:57 |
41.78 |
1 |
309 |
买入 |
| 09:32:00 |
41.79 |
2 |
311 |
买入 |
| 09:32:06 |
41.78 |
6 |
317 |
卖出 |
| 09:32:09 |
41.71 |
48 |
365 |
卖出 |
| 09:32:12 |
41.71 |
7 |
372 |
卖出 |
| 09:32:15 |
41.62 |
5 |
377 |
卖出 |
| 09:32:18 |
41.66 |
2 |
379 |
买入 |
| 09:32:21 |
41.71 |
15 |
394 |
买入 |
| 09:32:24 |
41.62 |
3 |
397 |
卖出 |
| 09:32:33 |
41.71 |
4 |
401 |
卖出 |
| 09:32:36 |
41.71 |
4 |
405 |
卖出 |
| 09:32:39 |
41.72 |
1 |
406 |
买入 |
| 09:32:45 |
41.75 |
10 |
416 |
买入 |
| 09:32:48 |
41.72 |
2 |
418 |
卖出 |
| 09:32:54 |
41.77 |
10 |
428 |
买入 |
| 09:33:03 |
41.77 |
3 |
431 |
买入 |
| 09:33:06 |
41.79 |
6 |
437 |
买入 |
| 09:33:09 |
41.8 |
1 |
438 |
买入 |
| 09:33:12 |
41.88 |
9 |
447 |
买入 |
| 09:33:15 |
41.88 |
1 |
448 |
卖出 |
| 09:33:18 |
41.89 |
5 |
453 |
买入 |
| 09:33:21 |
41.89 |
15 |
468 |
买入 |
| 09:33:24 |
41.9 |
5 |
473 |
买入 |
| 09:33:30 |
42 |
36 |
509 |
买入 |
| 09:33:36 |
42 |
2 |
511 |
买入 |
| 09:33:39 |
42 |
31 |
542 |
买入 |
| 09:33:45 |
42.08 |
8 |
550 |
买入 |
| 09:33:48 |
42.08 |
4 |
554 |
买入 |
| 09:33:54 |
42.18 |
28 |
582 |
买入 |
| 09:34:00 |
42.18 |
14 |
596 |
买入 |
| 09:34:03 |
42.03 |
24 |
620 |
卖出 |
| 09:34:06 |
42.03 |
1 |
621 |
卖出 |
| 09:34:09 |
42.1 |
4 |
625 |
买入 |
| 09:34:12 |
42.16 |
9 |
634 |
买入 |
| 09:34:15 |
42.1 |
5 |
639 |
卖出 |
| 09:34:18 |
42.08 |
2 |
641 |
卖出 |
| 09:34:30 |
41.96 |
3 |
644 |
卖出 |
| 09:34:42 |
41.8 |
26 |
670 |
卖出 |
| 09:34:45 |
41.95 |
3 |
673 |
买入 |
| 09:34:57 |
41.81 |
2 |
675 |
卖出 |
| 09:35:00 |
41.81 |
2 |
677 |
卖出 |
| 09:35:06 |
41.82 |
14 |
691 |
买入 |
| 09:35:09 |
41.8 |
11 |
702 |
卖出 |
| 09:35:12 |
41.8 |
52 |
754 |
卖出 |
| 09:35:24 |
41.77 |
5 |
759 |
买入 |
| 09:35:27 |
41.77 |
2 |
761 |
买入 |
| 09:35:30 |
41.79 |
1 |
762 |
买入 |
| 09:35:33 |
41.81 |
16 |
778 |
买入 |
| 09:35:36 |
41.88 |
5 |
783 |
买入 |
| 09:35:39 |
41.88 |
1 |
784 |
卖出 |
| 09:35:42 |
42 |
5 |
789 |
买入 |
| 09:36:12 |
42 |
4 |
793 |
买入 |
| 09:36:33 |
42 |
10 |
803 |
买入 |
| 09:36:42 |
42 |
4 |
807 |
买入 |
| 09:36:57 |
42 |
29 |
836 |
卖出 |
| 09:37:00 |
41.98 |
1 |
837 |
卖出 |
| 09:37:18 |
42.04 |
6 |
843 |
买入 |
| 09:37:36 |
42.08 |
4 |
847 |
买入 |
| 09:37:39 |
41.98 |
1 |
848 |
卖出 |
| 09:37:42 |
42.08 |
6 |
854 |
买入 |
| 09:37:51 |
41.98 |
1 |
855 |
卖出 |
| 09:37:57 |
41.84 |
1 |
856 |
卖出 |
| 09:38:18 |
41.85 |
5 |
861 |
卖出 |
| 09:38:24 |
41.86 |
3 |
864 |
买入 |
| 09:38:42 |
41.95 |
4 |
868 |
买入 |
| 09:38:48 |
41.85 |
1 |
869 |
卖出 |
| 09:38:51 |
41.85 |
1 |
870 |
卖出 |
| 09:39:03 |
41.86 |
2 |
872 |
卖出 |
| 09:39:09 |
41.85 |
1 |
873 |
卖出 |
| 09:39:15 |
41.86 |
1 |
874 |
卖出 |
| 09:39:21 |
41.86 |
1 |
875 |
卖出 |
| 09:39:27 |
41.85 |
1 |
876 |
卖出 |
| 09:39:30 |
41.83 |
10 |
886 |
卖出 |
| 09:39:33 |
41.8 |
1 |
887 |
卖出 |
| 09:39:36 |
41.8 |
12 |
899 |
卖出 |
| 09:39:39 |
41.8 |
1 |
900 |
卖出 |
| 09:39:42 |
41.8 |
3 |
903 |
卖出 |
| 09:40:06 |
41.97 |
60 |
963 |
买入 |
| 09:40:12 |
41.97 |
4 |
967 |
买入 |
| 09:40:42 |
41.96 |
2 |
969 |
买入 |
| 09:40:54 |
41.83 |
1 |
970 |
卖出 |
| 09:41:00 |
41.94 |
2 |
972 |
买入 |
| 09:41:03 |
41.94 |
1 |
973 |
买入 |
| 09:41:12 |
41.94 |
2 |
975 |
买入 |
| 09:41:15 |
41.94 |
1 |
976 |
买入 |
| 09:41:24 |
41.94 |
2 |
978 |
买入 |
| 09:41:42 |
41.93 |
2 |
980 |
买入 |
| 09:42:12 |
41.9 |
2 |
982 |
买入 |
| 09:42:21 |
41.83 |
3 |
985 |
卖出 |
| 09:42:24 |
41.9 |
10 |
995 |
买入 |
| 09:42:36 |
41.82 |
4 |
999 |
卖出 |
| 09:42:39 |
41.81 |
37 |
1036 |
卖出 |
| 09:42:42 |
41.81 |
2 |
1038 |
买入 |
| 09:42:57 |
41.7 |
19 |
1057 |
卖出 |
| 09:43:03 |
41.63 |
10 |
1067 |
卖出 |
| 09:43:06 |
41.62 |
2 |
1069 |
卖出 |
| 09:43:09 |
41.63 |
3 |
1072 |
买入 |
| 09:43:15 |
41.63 |
6 |
1078 |
买入 |
| 09:43:18 |
41.62 |
1 |
1079 |
卖出 |
| 09:43:30 |
41.63 |
1 |
1080 |
买入 |
| 09:43:33 |
41.62 |
1 |
1081 |
卖出 |
| 09:43:36 |
41.62 |
1 |
1082 |
买入 |
| 09:43:42 |
41.62 |
1 |
1083 |
买入 |
| 09:43:51 |
41.62 |
5 |
1088 |
卖出 |
| 09:44:00 |
41.63 |
5 |
1093 |
买入 |
| 09:44:03 |
41.63 |
2 |
1095 |
买入 |
| 09:44:06 |
41.63 |
4 |
1099 |
买入 |
| 09:44:12 |
41.63 |
9 |
1108 |
买入 |
| 09:44:15 |
41.65 |
32 |
1140 |
买入 |
| 09:44:51 |
41.65 |
2 |
1142 |
卖出 |
| 09:45:39 |
41.68 |
13 |
1155 |
卖出 |
| 09:45:42 |
41.68 |
1 |
1156 |
卖出 |
| 09:45:45 |
41.68 |
1 |
1157 |
卖出 |
| 09:45:48 |
41.68 |
1 |
1158 |
卖出 |
| 09:45:51 |
41.68 |
2 |
1160 |
卖出 |
| 09:45:57 |
41.7 |
3 |
1163 |
买入 |
| 09:46:06 |
41.68 |
10 |
1173 |
卖出 |
| 09:46:12 |
41.7 |
3 |
1176 |
买入 |
| 09:46:21 |
41.68 |
5 |
1181 |
卖出 |
| 09:46:30 |
41.68 |
1 |
1182 |
买入 |
| 09:46:36 |
41.68 |
3 |
1185 |
买入 |
| 09:46:39 |
41.67 |
1 |
1186 |
卖出 |
| 09:46:42 |
41.67 |
1 |
1187 |
卖出 |
| 09:46:45 |
41.67 |
1 |
1188 |
卖出 |
| 09:46:48 |
41.67 |
1 |
1189 |
卖出 |
| 09:46:54 |
41.66 |
1 |
1190 |
卖出 |
| 09:46:57 |
41.66 |
1 |
1191 |
卖出 |
| 09:47:00 |
41.66 |
1 |
1192 |
卖出 |
| 09:47:03 |
41.66 |
1 |
1193 |
买入 |
| 09:47:06 |
41.64 |
1 |
1194 |
卖出 |
| 09:47:09 |
41.64 |
2 |
1196 |
卖出 |
| 09:47:27 |
41.66 |
2 |
1198 |
买入 |
| 09:47:30 |
41.67 |
9 |
1207 |
买入 |
| 09:47:33 |
41.63 |
6 |
1213 |
卖出 |
| 09:47:48 |
41.68 |
9 |
1222 |
买入 |
| 09:48:15 |
41.65 |
1 |
1223 |
卖出 |
| 09:48:21 |
41.65 |
1 |
1224 |
卖出 |
| 09:48:24 |
41.65 |
4 |
1228 |
卖出 |
| 09:48:30 |
41.64 |
1 |
1229 |
卖出 |
| 09:48:33 |
41.63 |
1 |
1230 |
卖出 |
| 09:48:36 |
41.62 |
28 |
1258 |
卖出 |
| 09:48:39 |
41.6 |
8 |
1266 |
卖出 |
| 09:48:51 |
41.51 |
7 |
1273 |
卖出 |
| 09:49:00 |
41.5 |
10 |
1283 |
卖出 |
| 09:49:09 |
41.5 |
1 |
1284 |
卖出 |
| 09:49:12 |
41.5 |
9 |
1293 |
卖出 |
| 09:49:18 |
41.49 |
2 |
1295 |
买入 |
| 09:49:21 |
41.5 |
10 |
1305 |
买入 |
| 09:49:24 |
41.42 |
1 |
1306 |
卖出 |
| 09:49:27 |
41.42 |
3 |
1309 |
卖出 |
| 09:49:48 |
41.45 |
2 |
1311 |
卖出 |
| 09:50:00 |
41.51 |
2 |
1313 |
买入 |
| 09:50:12 |
41.45 |
3 |
1316 |
卖出 |
| 09:50:15 |
41.45 |
4 |
1320 |
卖出 |
| 09:50:21 |
41.42 |
10 |
1330 |
卖出 |
| 09:50:30 |
41.4 |
4 |
1334 |
卖出 |
| 09:50:36 |
41.35 |
6 |
1340 |
卖出 |
| 09:50:57 |
41.38 |
1 |
1341 |
买入 |
| 09:51:00 |
41.36 |
1 |
1342 |
卖出 |
| 09:51:03 |
41.37 |
3 |
1345 |
买入 |
| 09:51:09 |
41.37 |
9 |
1354 |
买入 |
| 09:51:12 |
41.39 |
12 |
1366 |
买入 |
| 09:51:15 |
41.44 |
1 |
1367 |
买入 |
| 09:51:18 |
41.44 |
2 |
1369 |
买入 |
| 09:51:24 |
41.44 |
3 |
1372 |
买入 |
| 09:51:48 |
41.43 |
1 |
1373 |
卖出 |
| 09:51:54 |
41.42 |
1 |
1374 |
卖出 |
| 09:51:57 |
41.43 |
2 |
1376 |
买入 |
| 09:52:00 |
41.45 |
4 |
1380 |
买入 |
| 09:52:09 |
41.48 |
7 |
1387 |
买入 |
| 09:52:12 |
41.45 |
2 |
1389 |
卖出 |
| 09:52:42 |
41.57 |
4 |
1393 |
买入 |
| 09:52:51 |
41.51 |
3 |
1396 |
卖出 |
| 09:53:03 |
41.57 |
3 |
1399 |
买入 |
| 09:53:33 |
41.57 |
6 |
1405 |
卖出 |
| 09:53:42 |
41.57 |
3 |
1408 |
卖出 |
| 09:53:57 |
41.6 |
2 |
1410 |
买入 |
| 09:54:03 |
41.57 |
8 |
1418 |
卖出 |
| 09:54:09 |
41.55 |
2 |
1420 |
卖出 |
| 09:54:15 |
41.5 |
13 |
1433 |
卖出 |
| 09:54:18 |
41.49 |
1 |
1434 |
买入 |
| 09:54:21 |
41.45 |
10 |
1444 |
卖出 |
| 09:54:24 |
41.45 |
1 |
1445 |
卖出 |
| 09:54:30 |
41.45 |
7 |
1452 |
卖出 |
| 09:54:54 |
41.46 |
5 |
1457 |
卖出 |
| 09:55:15 |
41.52 |
3 |
1460 |
买入 |
| 09:55:21 |
41.5 |
14 |
1474 |
卖出 |
| 09:55:30 |
41.5 |
2 |
1476 |
买入 |
| 09:55:33 |
41.5 |
13 |
1489 |
买入 |
| 09:55:39 |
41.5 |
1 |
1490 |
买入 |
| 09:55:45 |
41.5 |
1 |
1491 |
买入 |
| 09:55:51 |
41.48 |
1 |
1492 |
卖出 |
| 09:56:00 |
41.48 |
2 |
1494 |
买入 |
| 09:56:09 |
41.48 |
1 |
1495 |
买入 |
| 09:56:21 |
41.47 |
4 |
1499 |
卖出 |
| 09:56:33 |
41.48 |
1 |
1500 |
买入 |
| 09:56:36 |
41.48 |
1 |
1501 |
买入 |
| 09:56:51 |
41.47 |
2 |
1503 |
卖出 |
| 09:56:54 |
41.48 |
1 |
1504 |
买入 |
| 09:57:03 |
41.48 |
2 |
1506 |
买入 |
| 09:57:21 |
41.48 |
7 |
1513 |
卖出 |
| 09:57:24 |
41.5 |
1 |
1514 |
买入 |
| 09:57:30 |
41.5 |
1 |
1515 |
买入 |
| 09:57:33 |
41.5 |
1 |
1516 |
买入 |
| 09:57:42 |
41.5 |
8 |
1524 |
买入 |
| 09:58:27 |
41.5 |
4 |
1528 |
卖出 |
| 09:58:48 |
41.5 |
2 |
1530 |
卖出 |
| 09:58:57 |
41.51 |
3 |
1533 |
卖出 |
| 09:59:03 |
41.51 |
1 |
1534 |
卖出 |
| 09:59:36 |
41.52 |
1 |
1535 |
卖出 |
| 10:00:12 |
41.53 |
6 |
1541 |
卖出 |
| 10:00:15 |
41.53 |
4 |
1545 |
卖出 |
| 10:00:21 |
41.54 |
1 |
1546 |
买入 |
| 10:00:48 |
41.55 |
2 |
1548 |
买入 |
| 10:01:06 |
41.55 |
5 |
1553 |
买入 |
| 10:01:09 |
41.55 |
7 |
1560 |
买入 |
| 10:01:33 |
41.55 |
1 |
1561 |
买入 |
| 10:01:36 |
41.55 |
4 |
1565 |
买入 |
| 10:01:39 |
41.55 |
5 |
1570 |
买入 |
| 10:01:54 |
41.55 |
1 |
1571 |
买入 |
| 10:02:09 |
41.54 |
8 |
1579 |
卖出 |
| 10:02:12 |
41.54 |
1 |
1580 |
卖出 |
| 10:02:15 |
41.52 |
5 |
1585 |
卖出 |
| 10:02:18 |
41.53 |
2 |
1587 |
买入 |
| 10:02:27 |
41.53 |
1 |
1588 |
买入 |
| 10:02:45 |
41.5 |
34 |
1622 |
卖出 |
| 10:02:48 |
41.45 |
1 |
1623 |
卖出 |
| 10:03:06 |
41.45 |
1 |
1624 |
卖出 |
| 10:03:09 |
41.45 |
1 |
1625 |
卖出 |
| 10:03:39 |
41.45 |
6 |
1631 |
卖出 |
| 10:03:45 |
41.45 |
13 |
1644 |
卖出 |
| 10:03:48 |
41.44 |
1 |
1645 |
卖出 |
| 10:03:54 |
41.44 |
1 |
1646 |
卖出 |
| 10:03:57 |
41.44 |
1 |
1647 |
卖出 |
| 10:04:06 |
41.44 |
1 |
1648 |
卖出 |
| 10:04:09 |
41.43 |
14 |
1662 |
卖出 |
| 10:04:18 |
41.43 |
1 |
1663 |
卖出 |
| 10:04:21 |
41.43 |
1 |
1664 |
卖出 |
| 10:04:24 |
41.43 |
3 |
1667 |
卖出 |
| 10:04:27 |
41.44 |
12 |
1679 |
买入 |
| 10:04:33 |
41.43 |
1 |
1680 |
卖出 |
| 10:04:39 |
41.43 |
1 |
1681 |
卖出 |
| 10:04:45 |
41.43 |
1 |
1682 |
卖出 |
| 10:04:48 |
41.43 |
1 |
1683 |
卖出 |
| 10:05:00 |
41.44 |
4 |
1687 |
买入 |
| 10:05:03 |
41.43 |
2 |
1689 |
卖出 |
| 10:05:27 |
41.42 |
6 |
1695 |
卖出 |
| 10:05:33 |
41.42 |
3 |
1698 |
卖出 |
| 10:05:36 |
41.42 |
1 |
1699 |
卖出 |
| 10:05:51 |
41.43 |
1 |
1700 |
买入 |
| 10:06:03 |
41.43 |
3 |
1703 |
卖出 |
| 10:06:06 |
41.43 |
5 |
1708 |
卖出 |
| 10:06:09 |
41.42 |
24 |
1732 |
卖出 |
| 10:06:15 |
41.42 |
3 |
1735 |
卖出 |
| 10:06:24 |
41.44 |
5 |
1740 |
买入 |
| 10:06:36 |
41.42 |
1 |
1741 |
卖出 |
| 10:06:39 |
41.42 |
1 |
1742 |
卖出 |
| 10:06:42 |
41.42 |
1 |
1743 |
卖出 |
| 10:06:45 |
41.43 |
1 |
1744 |
卖出 |
| 10:06:48 |
41.43 |
1 |
1745 |
卖出 |
| 10:06:51 |
41.43 |
1 |
1746 |
卖出 |
| 10:06:57 |
41.42 |
1 |
1747 |
卖出 |
| 10:07:00 |
41.42 |
1 |
1748 |
卖出 |
| 10:07:03 |
41.42 |
1 |
1749 |
卖出 |
| 10:07:06 |
41.42 |
2 |
1751 |
卖出 |
| 10:07:09 |
41.42 |
1 |
1752 |
卖出 |
| 10:07:12 |
41.42 |
4 |
1756 |
卖出 |
| 10:07:15 |
41.42 |
1 |
1757 |
卖出 |
| 10:07:18 |
41.42 |
1 |
1758 |
卖出 |
| 10:07:21 |
41.42 |
1 |
1759 |
卖出 |