九鼎投资[600053]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
20.04 |
6 |
6 |
集合竞价 |
| 09:15:10 |
19.6 |
56 |
56 |
集合竞价 |
| 09:16:57 |
19.61 |
56 |
56 |
集合竞价 |
| 09:17:21 |
19.62 |
56 |
56 |
集合竞价 |
| 09:17:27 |
19.61 |
246 |
246 |
集合竞价 |
| 09:17:54 |
19.62 |
56 |
56 |
集合竞价 |
| 09:20:27 |
19.63 |
59 |
59 |
集合竞价 |
| 09:20:57 |
19.65 |
59 |
59 |
集合竞价 |
| 09:22:57 |
19.66 |
80 |
80 |
集合竞价 |
| 09:23:09 |
19.68 |
80 |
80 |
集合竞价 |
| 09:23:33 |
19.67 |
97 |
97 |
集合竞价 |
| 09:24:06 |
19.68 |
98 |
98 |
集合竞价 |
| 09:24:30 |
19.69 |
98 |
98 |
集合竞价 |
| 09:24:36 |
19.7 |
103 |
103 |
集合竞价 |
| 09:24:42 |
19.71 |
105 |
105 |
集合竞价 |
| 09:24:45 |
19.75 |
105 |
105 |
集合竞价 |
| 09:24:48 |
19.79 |
105 |
105 |
集合竞价 |
| 09:25:01 |
20.03 |
904 |
904 |
集合竞价 |
| 09:25:06 |
20.03 |
904 |
1808 |
卖出 |
| 09:30:01 |
20.03 |
23 |
1831 |
卖出 |
| 09:30:04 |
20.04 |
722 |
2553 |
买入 |
| 09:30:07 |
20.13 |
231 |
2784 |
买入 |
| 09:30:10 |
20.09 |
46 |
2830 |
卖出 |
| 09:30:13 |
20.1 |
244 |
3074 |
买入 |
| 09:30:16 |
20.11 |
34 |
3108 |
买入 |
| 09:30:19 |
20.04 |
53 |
3161 |
卖出 |
| 09:30:22 |
20.13 |
5 |
3166 |
买入 |
| 09:30:25 |
20.11 |
18 |
3184 |
卖出 |
| 09:30:28 |
20.09 |
18 |
3202 |
卖出 |
| 09:30:31 |
20.13 |
247 |
3449 |
买入 |
| 09:30:34 |
20.08 |
147 |
3596 |
卖出 |
| 09:30:37 |
20.08 |
4 |
3600 |
买入 |
| 09:30:40 |
20.08 |
3 |
3603 |
买入 |
| 09:30:43 |
20.08 |
20 |
3623 |
买入 |
| 09:30:46 |
20.08 |
60 |
3683 |
买入 |
| 09:30:49 |
20.07 |
1 |
3684 |
卖出 |
| 09:30:52 |
20 |
203 |
3887 |
卖出 |
| 09:30:55 |
20.08 |
354 |
4241 |
买入 |
| 09:30:58 |
20.08 |
44 |
4285 |
卖出 |
| 09:31:01 |
19.97 |
96 |
4381 |
卖出 |
| 09:31:04 |
20.08 |
10 |
4391 |
买入 |
| 09:31:10 |
20 |
30 |
4421 |
卖出 |
| 09:31:13 |
20.07 |
10 |
4431 |
买入 |
| 09:31:16 |
20.06 |
27 |
4458 |
卖出 |
| 09:31:19 |
20.07 |
32 |
4490 |
买入 |
| 09:31:22 |
20.07 |
11 |
4501 |
买入 |
| 09:31:25 |
20.05 |
24 |
4525 |
卖出 |
| 09:31:28 |
20.04 |
36 |
4561 |
卖出 |
| 09:31:31 |
20.05 |
120 |
4681 |
买入 |
| 09:31:34 |
20.07 |
12 |
4693 |
买入 |
| 09:31:37 |
20.08 |
23 |
4716 |
买入 |
| 09:31:40 |
20.08 |
27 |
4743 |
买入 |
| 09:31:43 |
20.12 |
6 |
4749 |
买入 |
| 09:31:46 |
20.11 |
24 |
4773 |
卖出 |
| 09:31:49 |
20.12 |
8 |
4781 |
买入 |
| 09:31:52 |
20.14 |
79 |
4860 |
买入 |
| 09:31:55 |
20.14 |
2 |
4862 |
买入 |
| 09:31:58 |
20.13 |
18 |
4880 |
卖出 |
| 09:32:01 |
20.13 |
17 |
4897 |
买入 |
| 09:32:04 |
20.16 |
104 |
5001 |
买入 |
| 09:32:07 |
20.16 |
34 |
5035 |
买入 |
| 09:32:13 |
20.24 |
94 |
5129 |
买入 |
| 09:32:16 |
20.24 |
8 |
5137 |
卖出 |
| 09:32:22 |
20.25 |
39 |
5176 |
买入 |
| 09:32:25 |
20.27 |
39 |
5215 |
买入 |
| 09:32:28 |
20.25 |
71 |
5286 |
卖出 |
| 09:32:31 |
20.27 |
32 |
5318 |
买入 |
| 09:32:34 |
20.24 |
137 |
5455 |
卖出 |
| 09:32:37 |
20.23 |
66 |
5521 |
卖出 |
| 09:32:40 |
20.16 |
103 |
5624 |
卖出 |
| 09:32:43 |
20.08 |
92 |
5716 |
卖出 |
| 09:32:52 |
20.08 |
23 |
5739 |
卖出 |
| 09:32:58 |
20.03 |
16 |
5755 |
卖出 |
| 09:33:01 |
20.05 |
22 |
5777 |
买入 |
| 09:33:04 |
20.05 |
23 |
5800 |
买入 |
| 09:33:10 |
20.08 |
25 |
5825 |
买入 |
| 09:33:13 |
20.08 |
20 |
5845 |
买入 |
| 09:33:16 |
20.08 |
38 |
5883 |
买入 |
| 09:33:19 |
20.09 |
54 |
5937 |
卖出 |
| 09:33:22 |
20.09 |
10 |
5947 |
卖出 |
| 09:33:25 |
20.16 |
54 |
6001 |
买入 |
| 09:33:28 |
20.09 |
51 |
6052 |
卖出 |
| 09:33:31 |
20.09 |
5 |
6057 |
卖出 |
| 09:33:34 |
20.13 |
21 |
6078 |
买入 |
| 09:33:37 |
20.09 |
100 |
6178 |
卖出 |
| 09:33:40 |
20.13 |
32 |
6210 |
买入 |
| 09:33:43 |
20.13 |
3 |
6213 |
卖出 |
| 09:33:46 |
20.14 |
2 |
6215 |
买入 |
| 09:33:52 |
20.14 |
6 |
6221 |
买入 |
| 09:33:55 |
20.1 |
15 |
6236 |
卖出 |
| 09:33:58 |
20.14 |
7 |
6243 |
买入 |
| 09:34:01 |
20.14 |
6 |
6249 |
卖出 |
| 09:34:04 |
20.11 |
1 |
6250 |
卖出 |
| 09:34:07 |
20.15 |
51 |
6301 |
买入 |
| 09:34:10 |
20.14 |
35 |
6336 |
卖出 |
| 09:34:16 |
20.11 |
5 |
6341 |
买入 |
| 09:34:19 |
20.1 |
53 |
6394 |
卖出 |
| 09:34:22 |
20.11 |
84 |
6478 |
买入 |
| 09:34:25 |
20.1 |
59 |
6537 |
买入 |
| 09:34:28 |
20.09 |
8 |
6545 |
卖出 |
| 09:34:31 |
20.08 |
45 |
6590 |
卖出 |
| 09:34:34 |
20.11 |
23 |
6613 |
买入 |
| 09:34:37 |
20.11 |
1 |
6614 |
卖出 |
| 09:34:40 |
20.11 |
15 |
6629 |
卖出 |
| 09:34:46 |
20.11 |
32 |
6661 |
买入 |
| 09:34:49 |
20.06 |
14 |
6675 |
卖出 |
| 09:34:52 |
20.06 |
1 |
6676 |
买入 |
| 09:34:55 |
20.05 |
15 |
6691 |
卖出 |
| 09:34:58 |
20.05 |
6 |
6697 |
卖出 |
| 09:35:01 |
20.03 |
41 |
6738 |
卖出 |
| 09:35:04 |
20.06 |
41 |
6779 |
买入 |
| 09:35:07 |
20.04 |
119 |
6898 |
卖出 |
| 09:35:13 |
20.04 |
23 |
6921 |
卖出 |
| 09:35:16 |
20.06 |
45 |
6966 |
买入 |
| 09:35:22 |
20.08 |
24 |
6990 |
买入 |
| 09:35:25 |
20.06 |
146 |
7136 |
卖出 |
| 09:35:28 |
20.06 |
18 |
7154 |
买入 |
| 09:35:31 |
20.06 |
4 |
7158 |
买入 |
| 09:35:34 |
20.06 |
3 |
7161 |
买入 |
| 09:35:37 |
20.06 |
34 |
7195 |
买入 |
| 09:35:43 |
20.11 |
15 |
7210 |
买入 |
| 09:35:49 |
20.11 |
9 |
7219 |
卖出 |
| 09:35:58 |
20.08 |
15 |
7234 |
卖出 |
| 09:36:07 |
20.13 |
11 |
7245 |
买入 |
| 09:36:10 |
20.15 |
11 |
7256 |
买入 |
| 09:36:16 |
20.14 |
9 |
7265 |
卖出 |
| 09:36:22 |
20.14 |
19 |
7284 |
卖出 |
| 09:36:25 |
20.16 |
23 |
7307 |
买入 |
| 09:36:28 |
20.14 |
42 |
7349 |
卖出 |
| 09:36:31 |
20.19 |
7 |
7356 |
买入 |
| 09:36:34 |
20.17 |
4 |
7360 |
卖出 |
| 09:36:37 |
20.17 |
1 |
7361 |
卖出 |
| 09:36:40 |
20.19 |
1 |
7362 |
买入 |
| 09:36:43 |
20.18 |
1 |
7363 |
卖出 |
| 09:36:46 |
20.25 |
145 |
7508 |
买入 |
| 09:36:49 |
20.25 |
13 |
7521 |
卖出 |
| 09:36:52 |
20.19 |
73 |
7594 |
卖出 |
| 09:36:55 |
20.25 |
26 |
7620 |
买入 |
| 09:36:58 |
20.26 |
134 |
7754 |
买入 |
| 09:37:01 |
20.28 |
14 |
7768 |
买入 |
| 09:37:04 |
20.28 |
4 |
7772 |
买入 |
| 09:37:07 |
20.26 |
6 |
7778 |
卖出 |
| 09:37:10 |
20.26 |
87 |
7865 |
卖出 |
| 09:37:13 |
20.26 |
56 |
7921 |
买入 |
| 09:37:16 |
20.26 |
4 |
7925 |
买入 |
| 09:37:19 |
20.26 |
25 |
7950 |
买入 |
| 09:37:22 |
20.27 |
32 |
7982 |
买入 |
| 09:37:25 |
20.26 |
80 |
8062 |
卖出 |
| 09:37:28 |
20.26 |
16 |
8078 |
买入 |
| 09:37:31 |
20.22 |
40 |
8118 |
卖出 |
| 09:37:34 |
20.22 |
36 |
8154 |
卖出 |
| 09:37:37 |
20.26 |
24 |
8178 |
买入 |
| 09:37:40 |
20.22 |
4 |
8182 |
卖出 |
| 09:37:43 |
20.22 |
7 |
8189 |
卖出 |
| 09:37:46 |
20.22 |
71 |
8260 |
买入 |
| 09:37:49 |
20.2 |
4 |
8264 |
卖出 |
| 09:37:52 |
20.2 |
10 |
8274 |
卖出 |
| 09:37:55 |
20.22 |
2 |
8276 |
买入 |
| 09:38:01 |
20.22 |
4 |
8280 |
买入 |
| 09:38:04 |
20.2 |
12 |
8292 |
卖出 |
| 09:38:07 |
20.22 |
76 |
8368 |
买入 |
| 09:38:10 |
20.19 |
5 |
8373 |
卖出 |
| 09:38:13 |
20.19 |
30 |
8403 |
卖出 |
| 09:38:16 |
20.18 |
64 |
8467 |
卖出 |
| 09:38:22 |
20.16 |
50 |
8517 |
卖出 |
| 09:38:25 |
20.14 |
37 |
8554 |
卖出 |
| 09:38:28 |
20.14 |
4 |
8558 |
卖出 |
| 09:38:31 |
20.11 |
173 |
8731 |
卖出 |
| 09:38:34 |
20.11 |
9 |
8740 |
卖出 |
| 09:38:37 |
20.14 |
15 |
8755 |
买入 |
| 09:38:40 |
20.11 |
97 |
8852 |
卖出 |
| 09:38:43 |
20.11 |
11 |
8863 |
卖出 |
| 09:38:49 |
20.11 |
42 |
8905 |
卖出 |
| 09:38:55 |
20.11 |
25 |
8930 |
卖出 |
| 09:38:58 |
20.11 |
40 |
8970 |
卖出 |
| 09:39:01 |
20.11 |
39 |
9009 |
卖出 |
| 09:39:07 |
20.14 |
30 |
9039 |
买入 |
| 09:39:10 |
20.08 |
181 |
9220 |
卖出 |
| 09:39:13 |
20.08 |
7 |
9227 |
买入 |
| 09:39:16 |
20.14 |
5 |
9232 |
买入 |
| 09:39:19 |
20.08 |
35 |
9267 |
卖出 |
| 09:39:22 |
20.15 |
3 |
9270 |
买入 |
| 09:39:25 |
20.08 |
1 |
9271 |
卖出 |
| 09:39:28 |
20.13 |
17 |
9288 |
买入 |
| 09:39:37 |
20.1 |
24 |
9312 |
买入 |
| 09:39:40 |
20.1 |
33 |
9345 |
卖出 |
| 09:39:43 |
20.13 |
15 |
9360 |
买入 |
| 09:39:52 |
20.15 |
166 |
9526 |
买入 |
| 09:40:01 |
20.16 |
16 |
9542 |
买入 |
| 09:40:04 |
20.13 |
11 |
9553 |
卖出 |
| 09:40:13 |
20.16 |
1 |
9554 |
卖出 |
| 09:40:16 |
20.16 |
16 |
9570 |
卖出 |
| 09:40:19 |
20.15 |
7 |
9577 |
卖出 |
| 09:40:25 |
20.13 |
2 |
9579 |
卖出 |
| 09:40:31 |
20.13 |
1 |
9580 |
卖出 |
| 09:40:34 |
20.13 |
1 |
9581 |
卖出 |
| 09:40:37 |
20.13 |
73 |
9654 |
卖出 |
| 09:40:40 |
20.11 |
20 |
9674 |
卖出 |
| 09:40:43 |
20.11 |
7 |
9681 |
卖出 |
| 09:40:49 |
20.1 |
10 |
9691 |
卖出 |
| 09:40:52 |
20.1 |
2 |
9693 |
卖出 |
| 09:40:58 |
20.1 |
2 |
9695 |
卖出 |
| 09:41:01 |
20.09 |
78 |
9773 |
卖出 |
| 09:41:04 |
20.08 |
10 |
9783 |
卖出 |
| 09:41:07 |
20.06 |
16 |
9799 |
卖出 |
| 09:41:10 |
20.06 |
1 |
9800 |
买入 |
| 09:41:13 |
20.02 |
272 |
10072 |
卖出 |
| 09:41:16 |
20.01 |
36 |
10108 |
卖出 |
| 09:41:19 |
20.01 |
6 |
10114 |
卖出 |
| 09:41:22 |
20 |
2 |
10116 |
卖出 |
| 09:41:25 |
20 |
8 |
10124 |
卖出 |
| 09:41:28 |
20 |
70 |
10194 |
卖出 |
| 09:41:34 |
19.97 |
14 |
10208 |
卖出 |
| 09:41:37 |
19.9 |
37 |
10245 |
卖出 |
| 09:41:40 |
19.97 |
11 |
10256 |
买入 |
| 09:41:43 |
19.97 |
11 |
10267 |
买入 |
| 09:41:46 |
19.95 |
6 |
10273 |
卖出 |
| 09:41:49 |
19.9 |
115 |
10388 |
卖出 |
| 09:41:52 |
19.92 |
113 |
10501 |
买入 |
| 09:41:55 |
19.95 |
23 |
10524 |
买入 |
| 09:41:58 |
19.94 |
32 |
10556 |
卖出 |
| 09:42:01 |
19.97 |
19 |
10575 |
买入 |
| 09:42:04 |
19.92 |
321 |
10896 |
卖出 |
| 09:42:07 |
19.97 |
293 |
11189 |
买入 |
| 09:42:10 |
20 |
43 |
11232 |
买入 |
| 09:42:13 |
20 |
28 |
11260 |
买入 |
| 09:42:16 |
19.96 |
1 |
11261 |
卖出 |
| 09:42:19 |
19.98 |
24 |
11285 |
卖出 |
| 09:42:22 |
19.99 |
29 |
11314 |
买入 |
| 09:42:25 |
19.99 |
77 |
11391 |
卖出 |
| 09:42:31 |
19.98 |
1 |
11392 |
卖出 |
| 09:42:34 |
19.99 |
13 |
11405 |
买入 |
| 09:42:37 |
19.99 |
1 |
11406 |
卖出 |
| 09:42:40 |
20.01 |
2 |
11408 |
买入 |
| 09:42:43 |
20 |
4 |
11412 |
卖出 |
| 09:42:46 |
20.01 |
1 |
11413 |
买入 |
| 09:42:49 |
20.04 |
17 |
11430 |
买入 |
| 09:42:52 |
20.01 |
4 |
11434 |
卖出 |
| 09:42:55 |
20.04 |
3 |
11437 |
买入 |
| 09:42:58 |
20.02 |
1 |
11438 |
卖出 |
| 09:43:01 |
20.04 |
9 |
11447 |
买入 |
| 09:43:04 |
20.01 |
23 |
11470 |
卖出 |
| 09:43:07 |
20.04 |
8 |
11478 |
买入 |
| 09:43:10 |
20.04 |
8 |
11486 |
卖出 |
| 09:43:13 |
20.01 |
1 |
11487 |
卖出 |
| 09:43:16 |
20.01 |
61 |
11548 |
卖出 |
| 09:43:19 |
20.01 |
2 |
11550 |
卖出 |
| 09:43:22 |
20.01 |
18 |
11568 |
卖出 |
| 09:43:25 |
20 |
44 |
11612 |
卖出 |
| 09:43:28 |
19.98 |
11 |
11623 |
卖出 |
| 09:43:31 |
19.97 |
3 |
11626 |
卖出 |
| 09:43:34 |
19.95 |
85 |
11711 |
卖出 |
| 09:43:37 |
19.94 |
24 |
11735 |
卖出 |
| 09:43:40 |
19.94 |
31 |
11766 |
卖出 |
| 09:43:43 |
19.92 |
2 |
11768 |
卖出 |
| 09:43:46 |
19.92 |
16 |
11784 |
卖出 |
| 09:43:49 |
19.9 |
58 |
11842 |
卖出 |
| 09:43:52 |
19.94 |
126 |
11968 |
买入 |
| 09:43:55 |
19.94 |
2 |
11970 |
卖出 |
| 09:43:58 |
19.94 |
4 |
11974 |
卖出 |
| 09:44:01 |
19.95 |
8 |
11982 |
买入 |
| 09:44:04 |
19.94 |
41 |
12023 |
卖出 |
| 09:44:07 |
19.94 |
77 |
12100 |
卖出 |
| 09:44:10 |
19.94 |
16 |
12116 |
买入 |
| 09:44:13 |
19.94 |
5 |
12121 |
买入 |
| 09:44:16 |
19.93 |
5 |
12126 |
卖出 |
| 09:44:19 |
19.93 |
9 |
12135 |
卖出 |
| 09:44:22 |
19.93 |
8 |
12143 |
卖出 |
| 09:44:25 |
19.9 |
116 |
12259 |
卖出 |
| 09:44:28 |
19.89 |
5 |
12264 |
卖出 |
| 09:44:31 |
19.9 |
11 |
12275 |
买入 |
| 09:44:34 |
19.9 |
209 |
12484 |
买入 |
| 09:44:37 |
19.88 |
10 |
12494 |
卖出 |
| 09:44:40 |
19.9 |
36 |
12530 |
买入 |
| 09:44:43 |
19.88 |
64 |
12594 |
卖出 |
| 09:44:46 |
19.89 |
112 |
12706 |
买入 |
| 09:44:49 |
19.86 |
29 |
12735 |
卖出 |
| 09:44:52 |
19.86 |
6 |
12741 |
卖出 |
| 09:44:55 |
19.86 |
79 |
12820 |
买入 |
| 09:44:58 |
19.83 |
14 |
12834 |
卖出 |
| 09:45:01 |
19.85 |
8 |
12842 |
买入 |
| 09:45:04 |
19.83 |
31 |
12873 |
卖出 |
| 09:45:07 |
19.83 |
105 |
12978 |
买入 |
| 09:45:10 |
19.83 |
90 |
13068 |
买入 |
| 09:45:13 |
19.85 |
114 |
13182 |
买入 |
| 09:45:16 |
19.86 |
27 |
13209 |
买入 |
| 09:45:19 |
19.85 |
39 |
13248 |
卖出 |
| 09:45:22 |
19.86 |
6 |
13254 |
买入 |
| 09:45:25 |
19.83 |
157 |
13411 |
卖出 |
| 09:45:28 |
19.83 |
31 |
13442 |
买入 |
| 09:45:31 |
19.82 |
132 |
13574 |
卖出 |
| 09:45:34 |
19.83 |
166 |
13740 |
买入 |
| 09:45:37 |
19.83 |
184 |
13924 |
买入 |
| 09:45:40 |
19.83 |
18 |
13942 |
卖出 |
| 09:45:43 |
19.83 |
3 |
13945 |
卖出 |
| 09:45:46 |
19.83 |
38 |
13983 |
卖出 |
| 09:45:49 |
19.85 |
44 |
14027 |
买入 |
| 09:45:52 |
19.85 |
10 |
14037 |
卖出 |
| 09:45:55 |
19.86 |
13 |
14050 |
卖出 |
| 09:46:01 |
19.86 |
101 |
14151 |
卖出 |