兆龙互连[300913]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.56 |
2 |
2 |
集合竞价 |
| 09:15:12 |
30.56 |
5 |
5 |
集合竞价 |
| 09:20:03 |
30.56 |
5 |
5 |
集合竞价 |
| 09:20:12 |
30.01 |
10 |
10 |
集合竞价 |
| 09:20:48 |
30.03 |
11 |
11 |
集合竞价 |
| 09:21:24 |
30.16 |
14 |
14 |
集合竞价 |
| 09:21:42 |
30.16 |
29 |
29 |
集合竞价 |
| 09:22:00 |
30.03 |
69 |
69 |
集合竞价 |
| 09:22:18 |
30.03 |
69 |
69 |
集合竞价 |
| 09:22:27 |
30.03 |
74 |
74 |
集合竞价 |
| 09:22:45 |
30.01 |
79 |
79 |
集合竞价 |
| 09:22:54 |
30.01 |
83 |
83 |
集合竞价 |
| 09:23:03 |
30.01 |
87 |
87 |
集合竞价 |
| 09:23:12 |
30.01 |
97 |
97 |
集合竞价 |
| 09:23:30 |
30.01 |
99 |
99 |
集合竞价 |
| 09:23:39 |
30.01 |
112 |
112 |
集合竞价 |
| 09:23:48 |
30.01 |
118 |
118 |
集合竞价 |
| 09:23:57 |
30.01 |
118 |
118 |
集合竞价 |
| 09:24:06 |
30.01 |
126 |
126 |
集合竞价 |
| 09:24:15 |
30.01 |
146 |
146 |
集合竞价 |
| 09:24:24 |
30 |
203 |
203 |
集合竞价 |
| 09:24:33 |
30 |
211 |
211 |
集合竞价 |
| 09:24:42 |
30.01 |
236 |
236 |
集合竞价 |
| 09:24:51 |
30.01 |
262 |
262 |
集合竞价 |
| 09:25:00 |
30.05 |
285 |
285 |
集合竞价 |
| 09:25:03 |
30.17 |
290 |
575 |
买入 |
| 09:30:03 |
30.24 |
107 |
682 |
买入 |
| 09:30:06 |
30.16 |
107 |
789 |
卖出 |
| 09:30:09 |
30.34 |
12 |
801 |
买入 |
| 09:30:12 |
30.34 |
8 |
809 |
卖出 |
| 09:30:15 |
30.16 |
53 |
862 |
卖出 |
| 09:30:18 |
30.11 |
17 |
879 |
卖出 |
| 09:30:24 |
30.15 |
3 |
882 |
买入 |
| 09:30:27 |
30.08 |
66 |
948 |
卖出 |
| 09:30:30 |
30.09 |
47 |
995 |
买入 |
| 09:30:33 |
30.03 |
77 |
1072 |
卖出 |
| 09:30:36 |
30.02 |
21 |
1093 |
卖出 |
| 09:30:39 |
30 |
105 |
1198 |
卖出 |
| 09:30:42 |
30 |
40 |
1238 |
卖出 |
| 09:30:45 |
29.99 |
14 |
1252 |
卖出 |
| 09:30:48 |
29.98 |
17 |
1269 |
卖出 |
| 09:30:51 |
29.96 |
7 |
1276 |
卖出 |
| 09:30:54 |
29.99 |
6 |
1282 |
买入 |
| 09:30:57 |
29.96 |
110 |
1392 |
卖出 |
| 09:31:00 |
29.98 |
26 |
1418 |
买入 |
| 09:31:03 |
29.96 |
20 |
1438 |
卖出 |
| 09:31:06 |
29.96 |
212 |
1650 |
买入 |
| 09:31:09 |
29.97 |
38 |
1688 |
买入 |
| 09:31:12 |
29.98 |
11 |
1699 |
买入 |
| 09:31:15 |
29.96 |
17 |
1716 |
卖出 |
| 09:31:18 |
29.96 |
9 |
1725 |
卖出 |
| 09:31:21 |
29.99 |
47 |
1772 |
买入 |
| 09:31:24 |
29.95 |
23 |
1795 |
卖出 |
| 09:31:27 |
29.95 |
17 |
1812 |
买入 |
| 09:31:30 |
29.95 |
80 |
1892 |
买入 |
| 09:31:33 |
29.96 |
31 |
1923 |
卖出 |
| 09:31:36 |
29.97 |
33 |
1956 |
卖出 |
| 09:31:39 |
30 |
3 |
1959 |
买入 |
| 09:31:42 |
30.01 |
36 |
1995 |
买入 |
| 09:31:45 |
30.06 |
12 |
2007 |
买入 |
| 09:31:48 |
30.09 |
2 |
2009 |
买入 |
| 09:31:51 |
30.06 |
4 |
2013 |
卖出 |
| 09:31:54 |
30.04 |
50 |
2063 |
卖出 |
| 09:32:00 |
30.11 |
11 |
2074 |
卖出 |
| 09:32:03 |
30.16 |
11 |
2085 |
买入 |
| 09:32:06 |
30.16 |
17 |
2102 |
买入 |
| 09:32:09 |
30.11 |
16 |
2118 |
卖出 |
| 09:32:12 |
30.11 |
11 |
2129 |
买入 |
| 09:32:15 |
30.12 |
44 |
2173 |
买入 |
| 09:32:18 |
30.16 |
11 |
2184 |
买入 |
| 09:32:24 |
30.26 |
4 |
2188 |
买入 |
| 09:32:36 |
30.26 |
2 |
2190 |
买入 |
| 09:32:39 |
30.26 |
2 |
2192 |
卖出 |
| 09:32:42 |
30.16 |
13 |
2205 |
卖出 |
| 09:32:45 |
30.27 |
8 |
2213 |
买入 |
| 09:32:48 |
30.27 |
12 |
2225 |
卖出 |
| 09:32:51 |
30.26 |
13 |
2238 |
卖出 |
| 09:32:57 |
30.2 |
56 |
2294 |
卖出 |
| 09:33:06 |
30.29 |
20 |
2314 |
买入 |
| 09:33:09 |
30.22 |
1 |
2315 |
卖出 |
| 09:33:12 |
30.16 |
55 |
2370 |
卖出 |
| 09:33:15 |
30.19 |
13 |
2383 |
买入 |
| 09:33:18 |
30.19 |
2 |
2385 |
买入 |
| 09:33:24 |
30.13 |
17 |
2402 |
卖出 |
| 09:33:30 |
30.19 |
40 |
2442 |
买入 |
| 09:33:33 |
30.04 |
66 |
2508 |
卖出 |
| 09:33:39 |
30.12 |
1 |
2509 |
买入 |
| 09:33:45 |
30.04 |
16 |
2525 |
卖出 |
| 09:33:48 |
30.11 |
1 |
2526 |
买入 |
| 09:33:51 |
30.06 |
2 |
2528 |
卖出 |
| 09:33:54 |
30.04 |
84 |
2612 |
卖出 |
| 09:33:57 |
30.04 |
9 |
2621 |
买入 |
| 09:34:00 |
30 |
13 |
2634 |
卖出 |
| 09:34:06 |
30.03 |
74 |
2708 |
买入 |
| 09:34:09 |
30.04 |
67 |
2775 |
买入 |
| 09:34:12 |
30.1 |
13 |
2788 |
买入 |
| 09:34:15 |
30.1 |
24 |
2812 |
卖出 |
| 09:34:18 |
30.1 |
4 |
2816 |
卖出 |
| 09:34:21 |
30.11 |
1 |
2817 |
买入 |
| 09:34:24 |
30.12 |
40 |
2857 |
买入 |
| 09:34:27 |
30.1 |
5 |
2862 |
卖出 |
| 09:34:30 |
30.12 |
85 |
2947 |
买入 |
| 09:34:33 |
30.12 |
7 |
2954 |
买入 |
| 09:34:36 |
30.1 |
25 |
2979 |
卖出 |
| 09:34:42 |
30.1 |
6 |
2985 |
卖出 |
| 09:34:45 |
30.18 |
1 |
2986 |
买入 |
| 09:34:48 |
30.12 |
27 |
3013 |
卖出 |
| 09:34:51 |
30.18 |
20 |
3033 |
买入 |
| 09:34:54 |
30.1 |
1 |
3034 |
卖出 |
| 09:34:57 |
30.08 |
69 |
3103 |
卖出 |
| 09:35:03 |
30.12 |
9 |
3112 |
卖出 |
| 09:35:06 |
30.11 |
7 |
3119 |
卖出 |
| 09:35:09 |
30.12 |
9 |
3128 |
买入 |
| 09:35:12 |
30.11 |
7 |
3135 |
卖出 |
| 09:35:18 |
30.1 |
26 |
3161 |
卖出 |
| 09:35:21 |
30.1 |
20 |
3181 |
买入 |
| 09:35:30 |
30.11 |
11 |
3192 |
买入 |
| 09:35:36 |
30.05 |
31 |
3223 |
卖出 |
| 09:35:39 |
30.12 |
20 |
3243 |
买入 |
| 09:35:42 |
30.11 |
7 |
3250 |
卖出 |
| 09:35:51 |
30.12 |
1 |
3251 |
买入 |
| 09:35:54 |
30.13 |
9 |
3260 |
卖出 |
| 09:36:00 |
30.15 |
13 |
3273 |
买入 |
| 09:36:03 |
30.12 |
23 |
3296 |
卖出 |
| 09:36:06 |
30.12 |
4 |
3300 |
卖出 |
| 09:36:09 |
30.12 |
6 |
3306 |
买入 |
| 09:36:12 |
30.12 |
17 |
3323 |
买入 |
| 09:36:21 |
30.11 |
2 |
3325 |
卖出 |
| 09:36:24 |
30.11 |
17 |
3342 |
买入 |
| 09:36:27 |
30.11 |
1 |
3343 |
买入 |
| 09:36:30 |
30.11 |
8 |
3351 |
买入 |
| 09:36:36 |
30.11 |
8 |
3359 |
买入 |
| 09:36:39 |
30.1 |
4 |
3363 |
卖出 |
| 09:36:45 |
30.06 |
16 |
3379 |
卖出 |
| 09:36:48 |
30.06 |
5 |
3384 |
买入 |
| 09:36:51 |
30.06 |
7 |
3391 |
买入 |
| 09:36:54 |
30.05 |
45 |
3436 |
卖出 |
| 09:36:57 |
30.05 |
15 |
3451 |
买入 |
| 09:37:03 |
30.03 |
5 |
3456 |
卖出 |
| 09:37:06 |
30.05 |
20 |
3476 |
买入 |
| 09:37:09 |
30.03 |
82 |
3558 |
卖出 |
| 09:37:12 |
30.03 |
30 |
3588 |
卖出 |
| 09:37:15 |
30.05 |
24 |
3612 |
卖出 |
| 09:37:18 |
30.03 |
2 |
3614 |
买入 |
| 09:37:21 |
30.03 |
16 |
3630 |
买入 |
| 09:37:27 |
30.02 |
52 |
3682 |
卖出 |
| 09:37:30 |
30.03 |
4 |
3686 |
买入 |
| 09:37:33 |
30.01 |
24 |
3710 |
卖出 |
| 09:37:36 |
30.02 |
3 |
3713 |
买入 |
| 09:37:39 |
30.02 |
59 |
3772 |
卖出 |
| 09:37:42 |
30.02 |
11 |
3783 |
卖出 |
| 09:37:45 |
30.02 |
172 |
3955 |
卖出 |
| 09:37:48 |
30.04 |
6 |
3961 |
买入 |
| 09:37:51 |
30.04 |
12 |
3973 |
卖出 |
| 09:37:54 |
30.04 |
1 |
3974 |
卖出 |
| 09:37:57 |
30.05 |
2 |
3976 |
卖出 |
| 09:38:00 |
30.05 |
22 |
3998 |
卖出 |
| 09:38:03 |
30.08 |
33 |
4031 |
买入 |
| 09:38:06 |
30.1 |
44 |
4075 |
买入 |
| 09:38:09 |
30.11 |
8 |
4083 |
买入 |
| 09:38:12 |
30.11 |
5 |
4088 |
买入 |
| 09:38:15 |
30.11 |
6 |
4094 |
买入 |
| 09:38:18 |
30.14 |
1 |
4095 |
买入 |
| 09:38:21 |
30.21 |
30 |
4125 |
买入 |
| 09:38:24 |
30.29 |
3 |
4128 |
买入 |
| 09:38:30 |
30.22 |
1 |
4129 |
卖出 |
| 09:38:33 |
30.22 |
1 |
4130 |
卖出 |
| 09:38:45 |
30.29 |
55 |
4185 |
买入 |
| 09:38:51 |
30.29 |
14 |
4199 |
卖出 |
| 09:38:54 |
30.25 |
24 |
4223 |
卖出 |
| 09:38:57 |
30.25 |
11 |
4234 |
卖出 |
| 09:39:00 |
30.25 |
3 |
4237 |
卖出 |
| 09:39:03 |
30.29 |
1 |
4238 |
买入 |
| 09:39:06 |
30.26 |
3 |
4241 |
卖出 |
| 09:39:09 |
30.29 |
3 |
4244 |
买入 |
| 09:39:12 |
30.26 |
3 |
4247 |
卖出 |
| 09:39:15 |
30.25 |
9 |
4256 |
卖出 |
| 09:39:18 |
30.29 |
4 |
4260 |
买入 |
| 09:39:21 |
30.26 |
3 |
4263 |
卖出 |
| 09:39:24 |
30.23 |
6 |
4269 |
卖出 |
| 09:39:27 |
30.25 |
17 |
4286 |
买入 |
| 09:39:30 |
30.26 |
7 |
4293 |
买入 |
| 09:39:36 |
30.22 |
2 |
4295 |
卖出 |
| 09:39:48 |
30.15 |
9 |
4304 |
卖出 |
| 09:39:57 |
30.12 |
13 |
4317 |
卖出 |
| 09:40:00 |
30.12 |
2 |
4319 |
卖出 |
| 09:40:03 |
30.15 |
22 |
4341 |
买入 |
| 09:40:09 |
30.18 |
9 |
4350 |
买入 |
| 09:40:15 |
30.26 |
93 |
4443 |
买入 |
| 09:40:18 |
30.26 |
20 |
4463 |
买入 |
| 09:40:21 |
30.23 |
6 |
4469 |
卖出 |
| 09:40:27 |
30.3 |
43 |
4512 |
买入 |
| 09:40:30 |
30.3 |
45 |
4557 |
买入 |
| 09:40:33 |
30.3 |
13 |
4570 |
卖出 |
| 09:40:39 |
30.3 |
2 |
4572 |
卖出 |
| 09:40:42 |
30.3 |
35 |
4607 |
卖出 |
| 09:40:45 |
30.3 |
13 |
4620 |
卖出 |
| 09:40:51 |
30.3 |
4 |
4624 |
买入 |
| 09:40:54 |
30.3 |
2 |
4626 |
买入 |
| 09:40:57 |
30.3 |
4 |
4630 |
买入 |
| 09:41:00 |
30.3 |
30 |
4660 |
买入 |
| 09:41:06 |
30.2 |
16 |
4676 |
卖出 |
| 09:41:18 |
30.2 |
5 |
4681 |
买入 |
| 09:41:24 |
30.3 |
5 |
4686 |
买入 |
| 09:41:39 |
30.29 |
1 |
4687 |
买入 |
| 09:41:48 |
30.29 |
8 |
4695 |
买入 |
| 09:41:54 |
30.25 |
17 |
4712 |
卖出 |
| 09:41:57 |
30.26 |
10 |
4722 |
买入 |
| 09:42:03 |
30.25 |
11 |
4733 |
买入 |
| 09:42:09 |
30.26 |
8 |
4741 |
买入 |
| 09:42:12 |
30.23 |
72 |
4813 |
卖出 |
| 09:42:15 |
30.26 |
10 |
4823 |
买入 |
| 09:42:18 |
30.23 |
5 |
4828 |
卖出 |
| 09:42:27 |
30.18 |
33 |
4861 |
卖出 |
| 09:42:33 |
30.17 |
6 |
4867 |
买入 |
| 09:42:39 |
30.17 |
1 |
4868 |
买入 |
| 09:42:42 |
30.17 |
9 |
4877 |
买入 |
| 09:42:45 |
30.16 |
5 |
4882 |
卖出 |
| 09:42:51 |
30.15 |
79 |
4961 |
卖出 |
| 09:42:54 |
30.15 |
5 |
4966 |
卖出 |
| 09:43:03 |
30.15 |
2 |
4968 |
卖出 |
| 09:43:12 |
30.16 |
9 |
4977 |
买入 |
| 09:43:15 |
30.17 |
1 |
4978 |
买入 |
| 09:43:24 |
30.17 |
8 |
4986 |
买入 |
| 09:43:27 |
30.18 |
17 |
5003 |
买入 |
| 09:43:36 |
30.17 |
10 |
5013 |
卖出 |
| 09:43:45 |
30.18 |
13 |
5026 |
卖出 |
| 09:44:00 |
30.2 |
6 |
5032 |
买入 |
| 09:44:03 |
30.16 |
6 |
5038 |
卖出 |
| 09:44:09 |
30.2 |
5 |
5043 |
卖出 |
| 09:44:12 |
30.2 |
2 |
5045 |
卖出 |
| 09:44:21 |
30.25 |
62 |
5107 |
买入 |
| 09:44:24 |
30.2 |
15 |
5122 |
卖出 |
| 09:44:30 |
30.19 |
3 |
5125 |
买入 |
| 09:44:33 |
30.18 |
2 |
5127 |
卖出 |
| 09:44:36 |
30.15 |
86 |
5213 |
卖出 |
| 09:44:39 |
30.15 |
1 |
5214 |
卖出 |
| 09:44:42 |
30.16 |
10 |
5224 |
买入 |
| 09:44:45 |
30.12 |
2 |
5226 |
卖出 |
| 09:44:48 |
30.16 |
75 |
5301 |
买入 |
| 09:44:51 |
30.12 |
6 |
5307 |
卖出 |
| 09:44:57 |
30.12 |
27 |
5334 |
卖出 |
| 09:45:00 |
30.12 |
3 |
5337 |
卖出 |
| 09:45:03 |
30.13 |
11 |
5348 |
买入 |
| 09:45:09 |
30.02 |
38 |
5386 |
卖出 |
| 09:45:21 |
30.01 |
30 |
5416 |
卖出 |
| 09:45:27 |
30.01 |
1 |
5417 |
买入 |
| 09:45:30 |
30.01 |
15 |
5432 |
买入 |
| 09:45:33 |
30 |
91 |
5523 |
卖出 |
| 09:45:36 |
30.01 |
83 |
5606 |
买入 |
| 09:45:39 |
30.01 |
36 |
5642 |
卖出 |
| 09:45:42 |
30.01 |
49 |
5691 |
卖出 |
| 09:45:45 |
30.03 |
5 |
5696 |
买入 |
| 09:45:48 |
30.03 |
5 |
5701 |
卖出 |
| 09:45:54 |
30.03 |
5 |
5706 |
卖出 |
| 09:46:03 |
30.04 |
17 |
5723 |
卖出 |
| 09:46:06 |
30.04 |
9 |
5732 |
卖出 |
| 09:46:15 |
30.04 |
10 |
5742 |
卖出 |
| 09:46:21 |
30.05 |
1 |
5743 |
卖出 |
| 09:46:24 |
30.05 |
17 |
5760 |
卖出 |
| 09:46:27 |
30.05 |
9 |
5769 |
卖出 |
| 09:46:39 |
30.06 |
12 |
5781 |
卖出 |
| 09:46:48 |
30.06 |
11 |
5792 |
卖出 |
| 09:46:51 |
30.05 |
72 |
5864 |
卖出 |
| 09:46:54 |
30.06 |
21 |
5885 |
买入 |
| 09:47:00 |
30.17 |
14 |
5899 |
买入 |
| 09:47:06 |
30.08 |
2 |
5901 |
卖出 |
| 09:47:09 |
30.08 |
3 |
5904 |
买入 |
| 09:47:15 |
30.08 |
1 |
5905 |
买入 |
| 09:47:30 |
30.13 |
14 |
5919 |
卖出 |
| 09:47:36 |
30.13 |
5 |
5924 |
卖出 |
| 09:47:39 |
30.13 |
9 |
5933 |
卖出 |
| 09:47:48 |
30.13 |
16 |
5949 |
卖出 |
| 09:47:51 |
30.16 |
2 |
5951 |
买入 |
| 09:48:00 |
30.1 |
16 |
5967 |
卖出 |
| 09:48:03 |
30.13 |
6 |
5973 |
买入 |
| 09:48:06 |
30.12 |
2 |
5975 |
买入 |
| 09:48:12 |
30.1 |
2 |
5977 |
卖出 |
| 09:48:15 |
30.11 |
10 |
5987 |
卖出 |
| 09:48:18 |
30.11 |
16 |
6003 |
卖出 |
| 09:48:24 |
30.11 |
22 |
6025 |
卖出 |
| 09:48:27 |
30.12 |
26 |
6051 |
买入 |
| 09:48:30 |
30.12 |
2 |
6053 |
卖出 |
| 09:48:36 |
30.12 |
2 |
6055 |
卖出 |
| 09:48:54 |
30.17 |
1 |
6056 |
买入 |
| 09:49:00 |
30.12 |
40 |
6096 |
卖出 |
| 09:49:15 |
30.12 |
4 |
6100 |
卖出 |
| 09:49:18 |
30.12 |
2 |
6102 |
卖出 |
| 09:49:21 |
30.11 |
27 |
6129 |
卖出 |
| 09:49:27 |
30.11 |
7 |
6136 |
卖出 |
| 09:49:30 |
30.1 |
89 |
6225 |
卖出 |
| 09:49:33 |
30.11 |
14 |
6239 |
买入 |
| 09:49:36 |
30.11 |
24 |
6263 |
卖出 |
| 09:49:39 |
30.11 |
1 |
6264 |
卖出 |
| 09:49:42 |
30.12 |
2 |
6266 |
买入 |
| 09:49:45 |
30.11 |
16 |
6282 |
卖出 |
| 09:50:06 |
30.11 |
17 |
6299 |
卖出 |
| 09:50:12 |
30.11 |
16 |
6315 |
卖出 |
| 09:50:15 |
30.1 |
12 |
6327 |
卖出 |
| 09:50:18 |
30.11 |
3 |
6330 |
买入 |