鼎捷软件[300378]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.33 |
2 |
2 |
集合竞价 |
| 09:15:12 |
19.01 |
200 |
200 |
集合竞价 |
| 09:15:39 |
19.7 |
69 |
69 |
集合竞价 |
| 09:16:33 |
19.8 |
284 |
284 |
集合竞价 |
| 09:16:42 |
19.8 |
284 |
284 |
集合竞价 |
| 09:16:51 |
19.1 |
320 |
320 |
集合竞价 |
| 09:17:09 |
19.1 |
513 |
513 |
集合竞价 |
| 09:17:18 |
19.1 |
513 |
513 |
集合竞价 |
| 09:18:03 |
18.89 |
771 |
771 |
集合竞价 |
| 09:18:12 |
18.89 |
771 |
771 |
集合竞价 |
| 09:18:30 |
18.53 |
771 |
771 |
集合竞价 |
| 09:18:39 |
18.65 |
771 |
771 |
集合竞价 |
| 09:19:06 |
18.86 |
513 |
513 |
集合竞价 |
| 09:19:15 |
19 |
321 |
321 |
集合竞价 |
| 09:19:24 |
18.89 |
351 |
351 |
集合竞价 |
| 09:19:33 |
19.01 |
158 |
158 |
集合竞价 |
| 09:19:51 |
19.15 |
30 |
30 |
集合竞价 |
| 09:20:30 |
19.15 |
30 |
30 |
集合竞价 |
| 09:20:57 |
19.15 |
30 |
30 |
集合竞价 |
| 09:21:06 |
19.15 |
34 |
34 |
集合竞价 |
| 09:22:00 |
19.14 |
63 |
63 |
集合竞价 |
| 09:22:18 |
19.14 |
78 |
78 |
集合竞价 |
| 09:22:36 |
19.15 |
89 |
89 |
集合竞价 |
| 09:23:39 |
19.15 |
104 |
104 |
集合竞价 |
| 09:23:48 |
19.15 |
104 |
104 |
集合竞价 |
| 09:23:57 |
19.15 |
114 |
114 |
集合竞价 |
| 09:24:06 |
19.15 |
129 |
129 |
集合竞价 |
| 09:24:15 |
19.15 |
139 |
139 |
集合竞价 |
| 09:24:24 |
19.15 |
139 |
139 |
集合竞价 |
| 09:24:33 |
19.15 |
162 |
162 |
集合竞价 |
| 09:24:42 |
19.15 |
162 |
162 |
集合竞价 |
| 09:24:51 |
19.15 |
172 |
172 |
集合竞价 |
| 09:25:00 |
19.15 |
174 |
174 |
集合竞价 |
| 09:25:03 |
19.15 |
179 |
353 |
卖出 |
| 09:30:03 |
19.24 |
10 |
363 |
买入 |
| 09:30:06 |
19.2 |
147 |
510 |
买入 |
| 09:30:09 |
19.2 |
18 |
528 |
买入 |
| 09:30:12 |
19.18 |
2 |
530 |
卖出 |
| 09:30:15 |
19.17 |
168 |
698 |
卖出 |
| 09:30:18 |
19.17 |
5 |
703 |
买入 |
| 09:30:21 |
19.17 |
34 |
737 |
买入 |
| 09:30:24 |
19.19 |
17 |
754 |
买入 |
| 09:30:27 |
19.23 |
18 |
772 |
买入 |
| 09:30:30 |
19.24 |
57 |
829 |
买入 |
| 09:30:33 |
19.24 |
55 |
884 |
买入 |
| 09:30:36 |
19.26 |
235 |
1119 |
买入 |
| 09:30:39 |
19.26 |
195 |
1314 |
买入 |
| 09:30:42 |
19.29 |
28 |
1342 |
买入 |
| 09:30:45 |
19.29 |
24 |
1366 |
卖出 |
| 09:30:48 |
19.29 |
7 |
1373 |
卖出 |
| 09:30:51 |
19.26 |
32 |
1405 |
卖出 |
| 09:30:54 |
19.28 |
62 |
1467 |
买入 |
| 09:30:57 |
19.29 |
24 |
1491 |
买入 |
| 09:31:00 |
19.3 |
12 |
1503 |
买入 |
| 09:31:03 |
19.27 |
56 |
1559 |
卖出 |
| 09:31:09 |
19.29 |
5 |
1564 |
卖出 |
| 09:31:12 |
19.27 |
6 |
1570 |
卖出 |
| 09:31:15 |
19.27 |
2 |
1572 |
卖出 |
| 09:31:18 |
19.28 |
13 |
1585 |
买入 |
| 09:31:21 |
19.29 |
91 |
1676 |
买入 |
| 09:31:24 |
19.3 |
22 |
1698 |
买入 |
| 09:31:27 |
19.3 |
51 |
1749 |
买入 |
| 09:31:30 |
19.3 |
21 |
1770 |
买入 |
| 09:31:33 |
19.3 |
30 |
1800 |
买入 |
| 09:31:36 |
19.3 |
55 |
1855 |
买入 |
| 09:31:39 |
19.32 |
18 |
1873 |
买入 |
| 09:31:42 |
19.3 |
30 |
1903 |
卖出 |
| 09:31:45 |
19.29 |
30 |
1933 |
卖出 |
| 09:31:51 |
19.3 |
30 |
1963 |
买入 |
| 09:31:57 |
19.28 |
1 |
1964 |
买入 |
| 09:32:00 |
19.27 |
19 |
1983 |
卖出 |
| 09:32:03 |
19.27 |
6 |
1989 |
卖出 |
| 09:32:06 |
19.27 |
7 |
1996 |
卖出 |
| 09:32:12 |
19.27 |
2 |
1998 |
买入 |
| 09:32:15 |
19.28 |
11 |
2009 |
买入 |
| 09:32:18 |
19.26 |
37 |
2046 |
卖出 |
| 09:32:21 |
19.24 |
19 |
2065 |
卖出 |
| 09:32:27 |
19.18 |
8 |
2073 |
卖出 |
| 09:32:33 |
19.23 |
2 |
2075 |
买入 |
| 09:32:42 |
19.22 |
5 |
2080 |
买入 |
| 09:32:45 |
19.18 |
13 |
2093 |
卖出 |
| 09:32:48 |
19.18 |
39 |
2132 |
买入 |
| 09:32:51 |
19.18 |
2 |
2134 |
卖出 |
| 09:32:54 |
19.19 |
3 |
2137 |
卖出 |
| 09:32:57 |
19.19 |
13 |
2150 |
卖出 |
| 09:33:00 |
19.19 |
5 |
2155 |
卖出 |
| 09:33:03 |
19.18 |
14 |
2169 |
卖出 |
| 09:33:09 |
19.18 |
228 |
2397 |
卖出 |
| 09:33:12 |
19.16 |
40 |
2437 |
卖出 |
| 09:33:15 |
19.18 |
7 |
2444 |
买入 |
| 09:33:18 |
19.19 |
1 |
2445 |
买入 |
| 09:33:24 |
19.16 |
159 |
2604 |
卖出 |
| 09:33:27 |
19.18 |
2 |
2606 |
卖出 |
| 09:33:33 |
19.17 |
1 |
2607 |
卖出 |
| 09:33:39 |
19.17 |
5 |
2612 |
卖出 |
| 09:33:42 |
19.18 |
23 |
2635 |
买入 |
| 09:33:48 |
19.18 |
1 |
2636 |
买入 |
| 09:33:51 |
19.18 |
2 |
2638 |
买入 |
| 09:33:54 |
19.18 |
16 |
2654 |
买入 |
| 09:33:57 |
19.18 |
2 |
2656 |
买入 |
| 09:34:00 |
19.18 |
46 |
2702 |
买入 |
| 09:34:06 |
19.18 |
1 |
2703 |
卖出 |
| 09:34:09 |
19.19 |
2 |
2705 |
买入 |
| 09:34:18 |
19.19 |
8 |
2713 |
买入 |
| 09:34:27 |
19.19 |
2 |
2715 |
买入 |
| 09:34:36 |
19.18 |
5 |
2720 |
卖出 |
| 09:34:39 |
19.18 |
4 |
2724 |
卖出 |
| 09:34:42 |
19.18 |
9 |
2733 |
卖出 |
| 09:34:45 |
19.18 |
23 |
2756 |
卖出 |
| 09:34:48 |
19.18 |
7 |
2763 |
卖出 |
| 09:34:51 |
19.18 |
1 |
2764 |
卖出 |
| 09:34:54 |
19.18 |
3 |
2767 |
卖出 |
| 09:34:57 |
19.18 |
3 |
2770 |
卖出 |
| 09:35:00 |
19.19 |
5 |
2775 |
买入 |
| 09:35:03 |
19.18 |
37 |
2812 |
卖出 |
| 09:35:06 |
19.2 |
5 |
2817 |
买入 |
| 09:35:09 |
19.18 |
3 |
2820 |
卖出 |
| 09:35:12 |
19.18 |
1 |
2821 |
卖出 |
| 09:35:15 |
19.2 |
12 |
2833 |
买入 |
| 09:35:18 |
19.2 |
3 |
2836 |
卖出 |
| 09:35:27 |
19.2 |
1 |
2837 |
卖出 |
| 09:35:33 |
19.21 |
2 |
2839 |
卖出 |
| 09:35:48 |
19.22 |
4 |
2843 |
买入 |
| 09:35:54 |
19.22 |
2 |
2845 |
买入 |
| 09:36:03 |
19.23 |
38 |
2883 |
买入 |
| 09:36:06 |
19.22 |
3 |
2886 |
卖出 |
| 09:36:09 |
19.23 |
1 |
2887 |
卖出 |
| 09:36:15 |
19.25 |
89 |
2976 |
买入 |
| 09:36:21 |
19.24 |
14 |
2990 |
卖出 |
| 09:36:24 |
19.23 |
124 |
3114 |
卖出 |
| 09:36:27 |
19.27 |
5 |
3119 |
买入 |
| 09:36:45 |
19.25 |
2 |
3121 |
买入 |
| 09:36:51 |
19.25 |
5 |
3126 |
买入 |
| 09:36:54 |
19.23 |
26 |
3152 |
卖出 |
| 09:37:00 |
19.23 |
118 |
3270 |
卖出 |
| 09:37:06 |
19.22 |
8 |
3278 |
卖出 |
| 09:37:12 |
19.21 |
3 |
3281 |
卖出 |
| 09:37:15 |
19.22 |
1 |
3282 |
买入 |
| 09:37:18 |
19.22 |
5 |
3287 |
卖出 |
| 09:37:21 |
19.22 |
2 |
3289 |
卖出 |
| 09:37:39 |
19.23 |
19 |
3308 |
买入 |
| 09:37:42 |
19.24 |
2 |
3310 |
买入 |
| 09:37:45 |
19.24 |
37 |
3347 |
买入 |
| 09:37:48 |
19.25 |
15 |
3362 |
买入 |
| 09:37:51 |
19.25 |
52 |
3414 |
买入 |
| 09:37:54 |
19.25 |
12 |
3426 |
卖出 |
| 09:38:00 |
19.25 |
6 |
3432 |
买入 |
| 09:38:03 |
19.24 |
14 |
3446 |
卖出 |
| 09:38:06 |
19.26 |
12 |
3458 |
买入 |
| 09:38:09 |
19.26 |
4 |
3462 |
卖出 |
| 09:38:12 |
19.26 |
3 |
3465 |
卖出 |
| 09:38:15 |
19.27 |
20 |
3485 |
买入 |
| 09:38:24 |
19.23 |
80 |
3565 |
卖出 |
| 09:38:27 |
19.27 |
6 |
3571 |
买入 |
| 09:38:30 |
19.23 |
8 |
3579 |
卖出 |
| 09:38:33 |
19.27 |
15 |
3594 |
买入 |
| 09:38:39 |
19.25 |
1 |
3595 |
卖出 |
| 09:38:42 |
19.27 |
9 |
3604 |
买入 |
| 09:38:45 |
19.26 |
1 |
3605 |
卖出 |
| 09:38:48 |
19.25 |
14 |
3619 |
买入 |
| 09:38:54 |
19.25 |
20 |
3639 |
买入 |
| 09:38:57 |
19.24 |
50 |
3689 |
卖出 |
| 09:39:03 |
19.25 |
4 |
3693 |
买入 |
| 09:39:12 |
19.24 |
79 |
3772 |
卖出 |
| 09:39:15 |
19.24 |
4 |
3776 |
卖出 |
| 09:39:24 |
19.25 |
43 |
3819 |
卖出 |
| 09:39:27 |
19.25 |
48 |
3867 |
卖出 |
| 09:39:33 |
19.24 |
41 |
3908 |
卖出 |
| 09:39:36 |
19.24 |
5 |
3913 |
卖出 |
| 09:39:39 |
19.24 |
1 |
3914 |
卖出 |
| 09:39:42 |
19.23 |
18 |
3932 |
卖出 |
| 09:39:45 |
19.25 |
22 |
3954 |
买入 |
| 09:39:54 |
19.24 |
3 |
3957 |
卖出 |
| 09:39:57 |
19.23 |
22 |
3979 |
卖出 |
| 09:40:00 |
19.23 |
55 |
4034 |
卖出 |
| 09:40:03 |
19.22 |
11 |
4045 |
卖出 |
| 09:40:06 |
19.22 |
110 |
4155 |
卖出 |
| 09:40:09 |
19.22 |
2 |
4157 |
卖出 |
| 09:40:15 |
19.22 |
22 |
4179 |
卖出 |
| 09:40:18 |
19.21 |
1 |
4180 |
卖出 |
| 09:40:21 |
19.2 |
8 |
4188 |
卖出 |
| 09:40:24 |
19.2 |
75 |
4263 |
卖出 |
| 09:40:30 |
19.16 |
176 |
4439 |
卖出 |
| 09:40:33 |
19.15 |
183 |
4622 |
卖出 |
| 09:40:36 |
19.15 |
42 |
4664 |
卖出 |
| 09:40:42 |
19.12 |
382 |
5046 |
卖出 |
| 09:40:45 |
19.13 |
23 |
5069 |
买入 |
| 09:40:48 |
19.13 |
51 |
5120 |
卖出 |
| 09:40:51 |
19.1 |
109 |
5229 |
卖出 |
| 09:40:54 |
19.13 |
20 |
5249 |
买入 |
| 09:40:57 |
19.13 |
9 |
5258 |
买入 |
| 09:41:00 |
19.14 |
68 |
5326 |
买入 |
| 09:41:03 |
19.14 |
3 |
5329 |
买入 |
| 09:41:06 |
19.14 |
1 |
5330 |
卖出 |
| 09:41:09 |
19.14 |
1 |
5331 |
卖出 |
| 09:41:12 |
19.14 |
10 |
5341 |
卖出 |
| 09:41:24 |
19.18 |
13 |
5354 |
买入 |
| 09:41:30 |
19.2 |
4 |
5358 |
买入 |
| 09:41:33 |
19.2 |
10 |
5368 |
买入 |
| 09:41:39 |
19.2 |
13 |
5381 |
买入 |
| 09:41:48 |
19.2 |
2 |
5383 |
买入 |
| 09:41:54 |
19.18 |
36 |
5419 |
卖出 |
| 09:41:57 |
19.18 |
5 |
5424 |
卖出 |
| 09:42:06 |
19.16 |
1 |
5425 |
卖出 |
| 09:42:09 |
19.16 |
1 |
5426 |
卖出 |
| 09:42:12 |
19.17 |
13 |
5439 |
买入 |
| 09:42:15 |
19.17 |
6 |
5445 |
卖出 |
| 09:42:18 |
19.17 |
8 |
5453 |
卖出 |
| 09:42:21 |
19.17 |
4 |
5457 |
卖出 |
| 09:42:27 |
19.17 |
10 |
5467 |
买入 |
| 09:42:30 |
19.16 |
38 |
5505 |
卖出 |
| 09:42:33 |
19.16 |
2 |
5507 |
买入 |
| 09:42:36 |
19.16 |
85 |
5592 |
买入 |
| 09:42:39 |
19.16 |
38 |
5630 |
买入 |
| 09:42:42 |
19.17 |
6 |
5636 |
买入 |
| 09:42:45 |
19.17 |
6 |
5642 |
买入 |
| 09:42:48 |
19.16 |
3 |
5645 |
卖出 |
| 09:42:51 |
19.17 |
2 |
5647 |
买入 |
| 09:42:54 |
19.17 |
3 |
5650 |
买入 |
| 09:42:57 |
19.17 |
4 |
5654 |
买入 |
| 09:43:00 |
19.17 |
3 |
5657 |
买入 |
| 09:43:03 |
19.18 |
54 |
5711 |
买入 |
| 09:43:06 |
19.18 |
43 |
5754 |
买入 |
| 09:43:09 |
19.19 |
2 |
5756 |
买入 |
| 09:43:21 |
19.19 |
1 |
5757 |
卖出 |
| 09:43:30 |
19.19 |
17 |
5774 |
卖出 |
| 09:43:39 |
19.2 |
1 |
5775 |
买入 |
| 09:43:42 |
19.19 |
3 |
5778 |
卖出 |
| 09:43:54 |
19.18 |
1 |
5779 |
卖出 |
| 09:43:57 |
19.19 |
5 |
5784 |
买入 |
| 09:44:00 |
19.18 |
35 |
5819 |
卖出 |
| 09:44:03 |
19.18 |
24 |
5843 |
卖出 |
| 09:44:06 |
19.14 |
501 |
6344 |
卖出 |
| 09:44:09 |
19.18 |
8 |
6352 |
买入 |
| 09:44:18 |
19.13 |
7 |
6359 |
卖出 |
| 09:44:27 |
19.18 |
13 |
6372 |
买入 |
| 09:44:30 |
19.14 |
1 |
6373 |
卖出 |
| 09:44:33 |
19.13 |
12 |
6385 |
卖出 |
| 09:44:36 |
19.13 |
6 |
6391 |
卖出 |
| 09:44:39 |
19.13 |
24 |
6415 |
卖出 |
| 09:44:42 |
19.15 |
1 |
6416 |
卖出 |
| 09:45:03 |
19.14 |
1 |
6417 |
卖出 |
| 09:45:06 |
19.14 |
16 |
6433 |
买入 |
| 09:45:09 |
19.13 |
77 |
6510 |
卖出 |
| 09:45:12 |
19.15 |
12 |
6522 |
买入 |
| 09:45:15 |
19.13 |
3 |
6525 |
卖出 |
| 09:45:21 |
19.12 |
36 |
6561 |
卖出 |
| 09:45:27 |
19.1 |
130 |
6691 |
卖出 |
| 09:45:30 |
19.1 |
18 |
6709 |
卖出 |
| 09:45:33 |
19.13 |
3 |
6712 |
买入 |
| 09:45:36 |
19.16 |
21 |
6733 |
买入 |
| 09:45:51 |
19.18 |
8 |
6741 |
买入 |
| 09:45:54 |
19.19 |
9 |
6750 |
买入 |
| 09:45:57 |
19.19 |
6 |
6756 |
买入 |
| 09:46:00 |
19.18 |
7 |
6763 |
卖出 |
| 09:46:06 |
19.17 |
40 |
6803 |
卖出 |
| 09:46:33 |
19.19 |
3 |
6806 |
卖出 |
| 09:46:42 |
19.17 |
3 |
6809 |
卖出 |
| 09:46:45 |
19.17 |
36 |
6845 |
卖出 |
| 09:46:54 |
19.17 |
6 |
6851 |
卖出 |
| 09:46:57 |
19.2 |
14 |
6865 |
买入 |
| 09:47:06 |
19.22 |
5 |
6870 |
买入 |
| 09:47:09 |
19.22 |
1 |
6871 |
买入 |
| 09:47:12 |
19.22 |
16 |
6887 |
买入 |
| 09:47:15 |
19.24 |
100 |
6987 |
买入 |
| 09:47:18 |
19.26 |
91 |
7078 |
买入 |
| 09:47:21 |
19.27 |
41 |
7119 |
买入 |
| 09:47:24 |
19.28 |
8 |
7127 |
买入 |
| 09:47:27 |
19.25 |
6 |
7133 |
卖出 |
| 09:47:30 |
19.25 |
7 |
7140 |
卖出 |
| 09:47:33 |
19.23 |
1 |
7141 |
卖出 |
| 09:47:36 |
19.23 |
1 |
7142 |
卖出 |
| 09:47:48 |
19.22 |
16 |
7158 |
卖出 |
| 09:47:51 |
19.22 |
2 |
7160 |
卖出 |
| 09:47:54 |
19.22 |
1 |
7161 |
卖出 |
| 09:47:57 |
19.22 |
6 |
7167 |
卖出 |
| 09:48:00 |
19.22 |
2 |
7169 |
卖出 |
| 09:48:06 |
19.23 |
1 |
7170 |
买入 |
| 09:48:09 |
19.23 |
3 |
7173 |
卖出 |
| 09:48:15 |
19.23 |
4 |
7177 |
卖出 |
| 09:48:24 |
19.24 |
5 |
7182 |
买入 |
| 09:48:27 |
19.22 |
6 |
7188 |
卖出 |
| 09:48:30 |
19.22 |
2 |
7190 |
卖出 |
| 09:48:36 |
19.24 |
5 |
7195 |
买入 |
| 09:48:48 |
19.23 |
3 |
7198 |
卖出 |
| 09:48:51 |
19.23 |
3 |
7201 |
卖出 |
| 09:48:54 |
19.24 |
15 |
7216 |
买入 |
| 09:49:06 |
19.22 |
11 |
7227 |
卖出 |
| 09:49:09 |
19.22 |
1 |
7228 |
卖出 |
| 09:49:21 |
19.23 |
1 |
7229 |
卖出 |
| 09:49:24 |
19.25 |
1 |
7230 |
买入 |
| 09:49:45 |
19.25 |
18 |
7248 |
买入 |
| 09:49:51 |
19.2 |
174 |
7422 |
卖出 |
| 09:50:00 |
19.23 |
5 |
7427 |
卖出 |
| 09:50:03 |
19.23 |
7 |
7434 |
卖出 |
| 09:50:09 |
19.23 |
2 |
7436 |
买入 |
| 09:50:12 |
19.21 |
7 |
7443 |
卖出 |
| 09:50:15 |
19.21 |
2 |
7445 |
卖出 |
| 09:50:18 |
19.21 |
2 |
7447 |
卖出 |
| 09:50:21 |
19.21 |
3 |
7450 |
买入 |