浙江鼎力[603338]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
59.5 |
8 |
8 |
集合竞价 |
| 09:15:07 |
59.55 |
8 |
8 |
集合竞价 |
| 09:15:10 |
59.58 |
12 |
12 |
集合竞价 |
| 09:15:16 |
60.42 |
17 |
17 |
集合竞价 |
| 09:17:34 |
60 |
34 |
34 |
集合竞价 |
| 09:18:22 |
60.42 |
23 |
23 |
集合竞价 |
| 09:22:16 |
60.51 |
81 |
81 |
集合竞价 |
| 09:22:37 |
60.61 |
84 |
84 |
集合竞价 |
| 09:24:49 |
60.6 |
138 |
138 |
集合竞价 |
| 09:24:52 |
60.61 |
162 |
162 |
集合竞价 |
| 09:25:03 |
61.15 |
240 |
402 |
买入 |
| 09:30:01 |
61.23 |
96 |
498 |
买入 |
| 09:30:04 |
61.23 |
138 |
636 |
买入 |
| 09:30:07 |
61.01 |
192 |
828 |
卖出 |
| 09:30:10 |
61 |
71 |
899 |
卖出 |
| 09:30:13 |
60.81 |
18 |
917 |
卖出 |
| 09:30:16 |
60.73 |
18 |
935 |
卖出 |
| 09:30:19 |
60.81 |
9 |
944 |
买入 |
| 09:30:22 |
60.7 |
7 |
951 |
卖出 |
| 09:30:25 |
60.71 |
98 |
1049 |
买入 |
| 09:30:28 |
60.71 |
48 |
1097 |
买入 |
| 09:30:31 |
60.7 |
18 |
1115 |
卖出 |
| 09:30:34 |
60.72 |
72 |
1187 |
买入 |
| 09:30:37 |
60.8 |
52 |
1239 |
买入 |
| 09:30:40 |
60.82 |
30 |
1269 |
买入 |
| 09:30:43 |
61 |
25 |
1294 |
买入 |
| 09:30:46 |
61 |
35 |
1329 |
买入 |
| 09:30:49 |
61 |
2 |
1331 |
买入 |
| 09:30:52 |
61.04 |
3 |
1334 |
买入 |
| 09:30:55 |
61 |
3 |
1337 |
卖出 |
| 09:30:58 |
60.98 |
4 |
1341 |
买入 |
| 09:31:01 |
60.88 |
24 |
1365 |
卖出 |
| 09:31:04 |
60.88 |
51 |
1416 |
买入 |
| 09:31:07 |
60.81 |
18 |
1434 |
卖出 |
| 09:31:10 |
60.88 |
112 |
1546 |
买入 |
| 09:31:13 |
60.82 |
11 |
1557 |
卖出 |
| 09:31:16 |
60.88 |
8 |
1565 |
买入 |
| 09:31:19 |
60.82 |
20 |
1585 |
卖出 |
| 09:31:22 |
60.82 |
39 |
1624 |
卖出 |
| 09:31:25 |
60.97 |
7 |
1631 |
买入 |
| 09:31:28 |
61 |
28 |
1659 |
买入 |
| 09:31:31 |
61 |
26 |
1685 |
买入 |
| 09:31:34 |
61 |
6 |
1691 |
买入 |
| 09:31:37 |
60.95 |
2 |
1693 |
卖出 |
| 09:31:40 |
60.9 |
8 |
1701 |
卖出 |
| 09:31:43 |
60.9 |
41 |
1742 |
卖出 |
| 09:31:46 |
60.9 |
1 |
1743 |
卖出 |
| 09:31:49 |
60.98 |
24 |
1767 |
买入 |
| 09:31:52 |
60.95 |
7 |
1774 |
卖出 |
| 09:31:55 |
60.9 |
20 |
1794 |
卖出 |
| 09:31:58 |
60.89 |
5 |
1799 |
卖出 |
| 09:32:01 |
60.88 |
112 |
1911 |
卖出 |
| 09:32:04 |
60.79 |
49 |
1960 |
卖出 |
| 09:32:07 |
60.8 |
3 |
1963 |
买入 |
| 09:32:10 |
60.8 |
23 |
1986 |
买入 |
| 09:32:13 |
60.8 |
28 |
2014 |
卖出 |
| 09:32:16 |
60.78 |
35 |
2049 |
卖出 |
| 09:32:19 |
60.77 |
6 |
2055 |
卖出 |
| 09:32:22 |
60.74 |
38 |
2093 |
卖出 |
| 09:32:25 |
60.78 |
11 |
2104 |
买入 |
| 09:32:28 |
60.74 |
15 |
2119 |
卖出 |
| 09:32:31 |
60.73 |
12 |
2131 |
买入 |
| 09:32:34 |
60.74 |
37 |
2168 |
买入 |
| 09:32:37 |
60.64 |
8 |
2176 |
卖出 |
| 09:32:40 |
60.7 |
27 |
2203 |
买入 |
| 09:32:43 |
60.64 |
14 |
2217 |
卖出 |
| 09:32:46 |
60.74 |
211 |
2428 |
买入 |
| 09:32:49 |
60.7 |
199 |
2627 |
卖出 |
| 09:32:52 |
60.72 |
1 |
2628 |
买入 |
| 09:32:55 |
60.72 |
28 |
2656 |
卖出 |
| 09:32:58 |
60.71 |
38 |
2694 |
卖出 |
| 09:33:01 |
60.66 |
12 |
2706 |
卖出 |
| 09:33:04 |
60.71 |
56 |
2762 |
买入 |
| 09:33:07 |
60.71 |
97 |
2859 |
买入 |
| 09:33:10 |
60.74 |
12 |
2871 |
买入 |
| 09:33:13 |
60.71 |
10 |
2881 |
卖出 |
| 09:33:16 |
60.83 |
2 |
2883 |
买入 |
| 09:33:19 |
60.73 |
11 |
2894 |
卖出 |
| 09:33:25 |
60.81 |
10 |
2904 |
买入 |
| 09:33:28 |
60.83 |
5 |
2909 |
买入 |
| 09:33:31 |
60.83 |
17 |
2926 |
买入 |
| 09:33:34 |
60.85 |
23 |
2949 |
买入 |
| 09:33:37 |
60.87 |
11 |
2960 |
买入 |
| 09:33:40 |
60.9 |
5 |
2965 |
买入 |
| 09:33:43 |
60.95 |
66 |
3031 |
买入 |
| 09:33:46 |
60.91 |
77 |
3108 |
卖出 |
| 09:33:49 |
60.98 |
7 |
3115 |
买入 |
| 09:33:52 |
60.98 |
4 |
3119 |
买入 |
| 09:33:55 |
61 |
20 |
3139 |
买入 |
| 09:33:58 |
60.9 |
127 |
3266 |
卖出 |
| 09:34:01 |
60.81 |
80 |
3346 |
卖出 |
| 09:34:04 |
61 |
110 |
3456 |
买入 |
| 09:34:07 |
61 |
7 |
3463 |
买入 |
| 09:34:10 |
61.01 |
32 |
3495 |
买入 |
| 09:34:13 |
61.03 |
8 |
3503 |
买入 |
| 09:34:16 |
61.07 |
13 |
3516 |
买入 |
| 09:34:19 |
61.03 |
42 |
3558 |
卖出 |
| 09:34:22 |
61.03 |
8 |
3566 |
买入 |
| 09:34:25 |
61.03 |
1 |
3567 |
买入 |
| 09:34:31 |
61.01 |
22 |
3589 |
卖出 |
| 09:34:34 |
61 |
7 |
3596 |
卖出 |
| 09:34:37 |
61.03 |
21 |
3617 |
买入 |
| 09:34:40 |
61.03 |
2 |
3619 |
卖出 |
| 09:34:43 |
60.95 |
3 |
3622 |
卖出 |
| 09:34:46 |
61 |
2 |
3624 |
买入 |
| 09:34:49 |
60.9 |
6 |
3630 |
卖出 |
| 09:34:52 |
60.9 |
5 |
3635 |
卖出 |
| 09:34:55 |
60.95 |
12 |
3647 |
买入 |
| 09:34:58 |
60.86 |
1 |
3648 |
卖出 |
| 09:35:01 |
60.82 |
4 |
3652 |
卖出 |
| 09:35:04 |
60.82 |
57 |
3709 |
卖出 |
| 09:35:07 |
60.87 |
19 |
3728 |
买入 |
| 09:35:10 |
60.87 |
2 |
3730 |
卖出 |
| 09:35:13 |
60.86 |
23 |
3753 |
卖出 |
| 09:35:16 |
60.9 |
144 |
3897 |
买入 |
| 09:35:19 |
60.95 |
30 |
3927 |
买入 |
| 09:35:22 |
60.95 |
10 |
3937 |
买入 |
| 09:35:25 |
60.95 |
7 |
3944 |
买入 |
| 09:35:28 |
60.95 |
9 |
3953 |
买入 |
| 09:35:31 |
60.95 |
67 |
4020 |
卖出 |
| 09:35:34 |
60.95 |
20 |
4040 |
卖出 |
| 09:35:37 |
61 |
10 |
4050 |
买入 |
| 09:35:40 |
61.03 |
6 |
4056 |
买入 |
| 09:35:43 |
61.03 |
18 |
4074 |
买入 |
| 09:35:46 |
61.03 |
3 |
4077 |
卖出 |
| 09:35:49 |
61.03 |
3 |
4080 |
卖出 |
| 09:35:52 |
61.03 |
7 |
4087 |
卖出 |
| 09:35:55 |
61.03 |
2 |
4089 |
卖出 |
| 09:35:58 |
60.98 |
28 |
4117 |
卖出 |
| 09:36:01 |
60.86 |
29 |
4146 |
卖出 |
| 09:36:04 |
60.81 |
56 |
4202 |
卖出 |
| 09:36:07 |
60.98 |
42 |
4244 |
买入 |
| 09:36:10 |
60.86 |
6 |
4250 |
卖出 |
| 09:36:19 |
60.83 |
8 |
4258 |
卖出 |
| 09:36:22 |
60.8 |
6 |
4264 |
卖出 |
| 09:36:25 |
60.83 |
19 |
4283 |
买入 |
| 09:36:28 |
60.8 |
3 |
4286 |
卖出 |
| 09:36:31 |
60.86 |
1 |
4287 |
买入 |
| 09:36:34 |
60.83 |
5 |
4292 |
卖出 |
| 09:36:40 |
60.83 |
8 |
4300 |
卖出 |
| 09:36:43 |
60.83 |
4 |
4304 |
卖出 |
| 09:36:49 |
60.86 |
2 |
4306 |
买入 |
| 09:36:52 |
60.85 |
1 |
4307 |
卖出 |
| 09:36:58 |
60.85 |
1 |
4308 |
卖出 |
| 09:37:01 |
60.78 |
83 |
4391 |
卖出 |
| 09:37:04 |
60.78 |
48 |
4439 |
卖出 |
| 09:37:07 |
60.73 |
5 |
4444 |
卖出 |
| 09:37:10 |
60.72 |
8 |
4452 |
卖出 |
| 09:37:13 |
60.7 |
41 |
4493 |
卖出 |
| 09:37:16 |
60.65 |
23 |
4516 |
卖出 |
| 09:37:19 |
60.65 |
176 |
4692 |
卖出 |
| 09:37:22 |
60.65 |
1 |
4693 |
卖出 |
| 09:37:25 |
60.65 |
26 |
4719 |
买入 |
| 09:37:28 |
60.61 |
4 |
4723 |
卖出 |
| 09:37:31 |
60.59 |
18 |
4741 |
卖出 |
| 09:37:34 |
60.6 |
4 |
4745 |
买入 |
| 09:37:37 |
60.61 |
6 |
4751 |
买入 |
| 09:37:40 |
60.61 |
7 |
4758 |
卖出 |
| 09:37:43 |
60.64 |
8 |
4766 |
买入 |
| 09:37:46 |
60.61 |
6 |
4772 |
卖出 |
| 09:37:49 |
60.6 |
3 |
4775 |
卖出 |
| 09:37:52 |
60.6 |
6 |
4781 |
卖出 |
| 09:37:58 |
60.6 |
16 |
4797 |
卖出 |
| 09:38:01 |
60.5 |
8 |
4805 |
卖出 |
| 09:38:04 |
60.59 |
43 |
4848 |
买入 |
| 09:38:07 |
60.58 |
10 |
4858 |
卖出 |
| 09:38:10 |
60.5 |
68 |
4926 |
卖出 |
| 09:38:13 |
60.5 |
4 |
4930 |
卖出 |
| 09:38:16 |
60.55 |
7 |
4937 |
买入 |
| 09:38:19 |
60.55 |
44 |
4981 |
卖出 |
| 09:38:22 |
60.56 |
12 |
4993 |
买入 |
| 09:38:25 |
60.56 |
2 |
4995 |
卖出 |
| 09:38:28 |
60.55 |
5 |
5000 |
卖出 |
| 09:38:34 |
60.51 |
7 |
5007 |
卖出 |
| 09:38:37 |
60.51 |
1 |
5008 |
卖出 |
| 09:38:40 |
60.5 |
9 |
5017 |
卖出 |
| 09:38:43 |
60.54 |
17 |
5034 |
买入 |
| 09:38:46 |
60.51 |
19 |
5053 |
卖出 |
| 09:38:49 |
60.5 |
8 |
5061 |
卖出 |
| 09:38:52 |
60.49 |
21 |
5082 |
卖出 |
| 09:38:55 |
60.5 |
27 |
5109 |
买入 |
| 09:38:58 |
60.49 |
14 |
5123 |
卖出 |
| 09:39:01 |
60.45 |
3 |
5126 |
卖出 |
| 09:39:04 |
60.46 |
51 |
5177 |
买入 |
| 09:39:07 |
60.45 |
18 |
5195 |
买入 |
| 09:39:10 |
60.55 |
163 |
5358 |
买入 |
| 09:39:13 |
60.61 |
160 |
5518 |
买入 |
| 09:39:16 |
60.66 |
44 |
5562 |
买入 |
| 09:39:19 |
60.73 |
3 |
5565 |
买入 |
| 09:39:22 |
60.71 |
1 |
5566 |
卖出 |
| 09:39:25 |
60.73 |
42 |
5608 |
买入 |
| 09:39:28 |
60.64 |
3 |
5611 |
卖出 |
| 09:39:34 |
60.65 |
2 |
5613 |
卖出 |
| 09:39:37 |
60.61 |
3 |
5616 |
卖出 |
| 09:39:40 |
60.61 |
1 |
5617 |
卖出 |
| 09:39:43 |
60.63 |
5 |
5622 |
买入 |
| 09:39:46 |
60.64 |
6 |
5628 |
买入 |
| 09:39:49 |
60.63 |
1 |
5629 |
卖出 |
| 09:39:52 |
60.61 |
5 |
5634 |
卖出 |
| 09:39:55 |
60.61 |
1 |
5635 |
卖出 |
| 09:39:58 |
60.61 |
9 |
5644 |
卖出 |
| 09:40:01 |
60.55 |
7 |
5651 |
卖出 |
| 09:40:04 |
60.56 |
42 |
5693 |
卖出 |
| 09:40:07 |
60.56 |
17 |
5710 |
买入 |
| 09:40:10 |
60.56 |
1 |
5711 |
卖出 |
| 09:40:13 |
60.56 |
3 |
5714 |
卖出 |
| 09:40:16 |
60.56 |
25 |
5739 |
卖出 |
| 09:40:19 |
60.58 |
11 |
5750 |
买入 |
| 09:40:22 |
60.58 |
3 |
5753 |
买入 |
| 09:40:28 |
60.58 |
15 |
5768 |
买入 |
| 09:40:31 |
60.58 |
5 |
5773 |
买入 |
| 09:40:34 |
60.51 |
6 |
5779 |
卖出 |
| 09:40:37 |
60.54 |
3 |
5782 |
买入 |
| 09:40:40 |
60.5 |
7 |
5789 |
卖出 |
| 09:40:43 |
60.55 |
2 |
5791 |
买入 |
| 09:40:46 |
60.47 |
4 |
5795 |
卖出 |
| 09:40:49 |
60.47 |
1 |
5796 |
卖出 |
| 09:40:52 |
60.48 |
3 |
5799 |
卖出 |
| 09:40:55 |
60.48 |
7 |
5806 |
卖出 |
| 09:40:58 |
60.45 |
6 |
5812 |
卖出 |
| 09:41:01 |
60.47 |
3 |
5815 |
买入 |
| 09:41:04 |
60.48 |
39 |
5854 |
买入 |
| 09:41:07 |
60.54 |
52 |
5906 |
买入 |
| 09:41:10 |
60.58 |
25 |
5931 |
买入 |
| 09:41:13 |
60.54 |
38 |
5969 |
卖出 |
| 09:41:16 |
60.58 |
6 |
5975 |
买入 |
| 09:41:22 |
60.58 |
13 |
5988 |
买入 |
| 09:41:25 |
60.58 |
4 |
5992 |
买入 |
| 09:41:28 |
60.54 |
2 |
5994 |
卖出 |
| 09:41:31 |
60.54 |
1 |
5995 |
买入 |
| 09:41:37 |
60.59 |
9 |
6004 |
买入 |
| 09:41:40 |
60.54 |
3 |
6007 |
卖出 |
| 09:41:52 |
60.54 |
11 |
6018 |
卖出 |
| 09:41:55 |
60.54 |
1 |
6019 |
卖出 |
| 09:41:58 |
60.54 |
2 |
6021 |
买入 |
| 09:42:01 |
60.47 |
26 |
6047 |
卖出 |
| 09:42:04 |
60.5 |
51 |
6098 |
买入 |
| 09:42:07 |
60.49 |
18 |
6116 |
卖出 |
| 09:42:10 |
60.46 |
40 |
6156 |
卖出 |
| 09:42:13 |
60.47 |
4 |
6160 |
买入 |
| 09:42:16 |
60.47 |
3 |
6163 |
买入 |
| 09:42:19 |
60.49 |
3 |
6166 |
买入 |
| 09:42:22 |
60.45 |
14 |
6180 |
卖出 |
| 09:42:25 |
60.47 |
2 |
6182 |
买入 |
| 09:42:28 |
60.49 |
3 |
6185 |
买入 |
| 09:42:31 |
60.52 |
1 |
6186 |
卖出 |
| 09:42:34 |
60.45 |
23 |
6209 |
卖出 |
| 09:42:37 |
60.5 |
2 |
6211 |
买入 |
| 09:42:43 |
60.45 |
7 |
6218 |
卖出 |
| 09:42:46 |
60.5 |
22 |
6240 |
买入 |
| 09:42:49 |
60.5 |
2 |
6242 |
卖出 |
| 09:42:52 |
60.46 |
9 |
6251 |
卖出 |
| 09:42:55 |
60.5 |
9 |
6260 |
买入 |
| 09:43:01 |
60.42 |
202 |
6462 |
卖出 |
| 09:43:04 |
60.36 |
83 |
6545 |
卖出 |
| 09:43:07 |
60.36 |
47 |
6592 |
卖出 |
| 09:43:10 |
60.34 |
28 |
6620 |
卖出 |
| 09:43:13 |
60.34 |
5 |
6625 |
卖出 |
| 09:43:16 |
60.32 |
11 |
6636 |
卖出 |
| 09:43:19 |
60.32 |
7 |
6643 |
买入 |
| 09:43:22 |
60.32 |
4 |
6647 |
买入 |
| 09:43:25 |
60.33 |
8 |
6655 |
买入 |
| 09:43:28 |
60.33 |
17 |
6672 |
买入 |
| 09:43:31 |
60.3 |
36 |
6708 |
卖出 |
| 09:43:34 |
60.32 |
5 |
6713 |
买入 |
| 09:43:40 |
60.3 |
29 |
6742 |
卖出 |
| 09:43:43 |
60.3 |
9 |
6751 |
卖出 |
| 09:43:46 |
60.28 |
9 |
6760 |
卖出 |
| 09:43:49 |
60.3 |
3 |
6763 |
买入 |
| 09:43:55 |
60.3 |
3 |
6766 |
买入 |
| 09:43:58 |
60.23 |
3 |
6769 |
卖出 |
| 09:44:01 |
60.24 |
2 |
6771 |
买入 |
| 09:44:04 |
60.23 |
22 |
6793 |
卖出 |
| 09:44:07 |
60.24 |
80 |
6873 |
买入 |
| 09:44:10 |
60.35 |
90 |
6963 |
买入 |
| 09:44:13 |
60.4 |
37 |
7000 |
买入 |
| 09:44:16 |
60.36 |
2 |
7002 |
卖出 |
| 09:44:19 |
60.36 |
1 |
7003 |
卖出 |
| 09:44:22 |
60.4 |
5 |
7008 |
买入 |
| 09:44:25 |
60.4 |
2 |
7010 |
买入 |
| 09:44:31 |
60.33 |
7 |
7017 |
卖出 |
| 09:44:34 |
60.39 |
9 |
7026 |
买入 |
| 09:44:37 |
60.4 |
1 |
7027 |
买入 |
| 09:44:40 |
60.39 |
5 |
7032 |
卖出 |
| 09:44:43 |
60.38 |
1 |
7033 |
买入 |
| 09:44:49 |
60.38 |
7 |
7040 |
买入 |
| 09:44:52 |
60.38 |
6 |
7046 |
卖出 |
| 09:44:55 |
60.38 |
6 |
7052 |
卖出 |
| 09:44:58 |
60.38 |
21 |
7073 |
卖出 |
| 09:45:01 |
60.38 |
26 |
7099 |
买入 |
| 09:45:04 |
60.38 |
56 |
7155 |
买入 |
| 09:45:07 |
60.38 |
12 |
7167 |
买入 |
| 09:45:10 |
60.38 |
10 |
7177 |
买入 |
| 09:45:13 |
60.38 |
2 |
7179 |
卖出 |
| 09:45:16 |
60.38 |
1 |
7180 |
卖出 |
| 09:45:19 |
60.39 |
8 |
7188 |
买入 |
| 09:45:25 |
60.38 |
16 |
7204 |
买入 |
| 09:45:28 |
60.39 |
21 |
7225 |
买入 |
| 09:45:31 |
60.38 |
14 |
7239 |
卖出 |
| 09:45:34 |
60.4 |
1 |
7240 |
买入 |