鼎通科技[688668]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:18 |
53.84 |
15 |
15 |
集合竞价 |
| 09:15:36 |
53.84 |
15 |
15 |
集合竞价 |
| 09:16:03 |
53.84 |
15 |
15 |
集合竞价 |
| 09:16:30 |
53.84 |
15 |
15 |
集合竞价 |
| 09:16:42 |
50.19 |
0 |
0 |
集合竞价 |
| 09:21:27 |
48.8 |
33 |
33 |
集合竞价 |
| 09:21:33 |
48.8 |
33 |
33 |
集合竞价 |
| 09:21:42 |
48.8 |
33 |
33 |
集合竞价 |
| 09:23:18 |
49 |
33 |
33 |
集合竞价 |
| 09:24:00 |
48.8 |
43 |
43 |
集合竞价 |
| 09:24:03 |
48.8 |
43 |
43 |
集合竞价 |
| 09:24:21 |
49.02 |
43 |
43 |
集合竞价 |
| 09:24:24 |
48.8 |
72 |
72 |
集合竞价 |
| 09:24:27 |
48.76 |
80 |
80 |
集合竞价 |
| 09:24:33 |
48.8 |
80 |
80 |
集合竞价 |
| 09:24:36 |
48.5 |
95 |
95 |
集合竞价 |
| 09:24:42 |
48.71 |
102 |
102 |
集合竞价 |
| 09:24:45 |
48.76 |
103 |
103 |
集合竞价 |
| 09:24:51 |
48.8 |
103 |
103 |
集合竞价 |
| 09:24:54 |
48.8 |
103 |
103 |
集合竞价 |
| 09:24:57 |
49.03 |
103 |
103 |
集合竞价 |
| 09:25:00 |
49.77 |
103 |
103 |
集合竞价 |
| 09:25:05 |
49.77 |
103 |
206 |
卖出 |
| 09:30:03 |
49.95 |
14 |
220 |
买入 |
| 09:30:06 |
49.94 |
5 |
225 |
卖出 |
| 09:30:09 |
49.95 |
27 |
252 |
卖出 |
| 09:30:12 |
49.96 |
10 |
262 |
买入 |
| 09:30:18 |
49.95 |
9 |
271 |
卖出 |
| 09:30:21 |
49.97 |
2 |
273 |
卖出 |
| 09:30:33 |
49.96 |
19 |
292 |
卖出 |
| 09:30:42 |
49.96 |
7 |
299 |
卖出 |
| 09:30:45 |
49.78 |
6 |
305 |
卖出 |
| 09:30:54 |
49.81 |
23 |
328 |
卖出 |
| 09:31:00 |
50.42 |
2 |
330 |
买入 |
| 09:31:03 |
50.41 |
2 |
332 |
卖出 |
| 09:31:15 |
49.81 |
15 |
347 |
卖出 |
| 09:31:24 |
50.19 |
2 |
349 |
买入 |
| 09:31:27 |
50.33 |
4 |
353 |
买入 |
| 09:31:30 |
50.33 |
2 |
355 |
买入 |
| 09:31:33 |
50.19 |
8 |
363 |
卖出 |
| 09:31:36 |
50.1 |
59 |
422 |
卖出 |
| 09:31:39 |
50.1 |
14 |
436 |
卖出 |
| 09:31:42 |
50.36 |
8 |
444 |
买入 |
| 09:31:45 |
50.19 |
2 |
446 |
卖出 |
| 09:31:48 |
50.45 |
2 |
448 |
买入 |
| 09:31:51 |
50.46 |
5 |
453 |
买入 |
| 09:31:54 |
50.34 |
2 |
455 |
卖出 |
| 09:32:00 |
50.45 |
24 |
479 |
买入 |
| 09:32:03 |
50.23 |
4 |
483 |
卖出 |
| 09:32:06 |
50.32 |
2 |
485 |
买入 |
| 09:32:09 |
50.32 |
2 |
487 |
买入 |
| 09:32:12 |
50.45 |
21 |
508 |
买入 |
| 09:32:18 |
50.33 |
9 |
517 |
卖出 |
| 09:32:24 |
50.23 |
6 |
523 |
卖出 |
| 09:32:27 |
50.2 |
8 |
531 |
卖出 |
| 09:32:33 |
50.18 |
2 |
533 |
买入 |
| 09:32:39 |
50.09 |
4 |
537 |
卖出 |
| 09:32:42 |
50 |
8 |
545 |
卖出 |
| 09:33:48 |
50.06 |
4 |
549 |
卖出 |
| 09:33:51 |
50.06 |
5 |
554 |
卖出 |
| 09:33:54 |
50.06 |
2 |
556 |
卖出 |
| 09:33:57 |
50.06 |
2 |
558 |
卖出 |
| 09:34:00 |
50.24 |
2 |
560 |
买入 |
| 09:34:27 |
50.05 |
4 |
564 |
卖出 |
| 09:34:30 |
50 |
4 |
568 |
卖出 |
| 09:34:39 |
50.01 |
2 |
570 |
卖出 |
| 09:34:48 |
50 |
1 |
571 |
卖出 |
| 09:34:51 |
50 |
8 |
579 |
买入 |
| 09:34:54 |
50.05 |
3 |
582 |
买入 |
| 09:34:57 |
50.14 |
2 |
584 |
买入 |
| 09:35:00 |
50.14 |
2 |
586 |
买入 |
| 09:35:03 |
50.06 |
17 |
603 |
卖出 |
| 09:35:06 |
50.06 |
2 |
605 |
买入 |
| 09:35:15 |
50.15 |
7 |
612 |
买入 |
| 09:35:18 |
50.19 |
2 |
614 |
买入 |
| 09:35:21 |
50.24 |
12 |
626 |
买入 |
| 09:35:24 |
50.48 |
10 |
636 |
买入 |
| 09:35:27 |
50.29 |
9 |
645 |
卖出 |
| 09:35:33 |
50.29 |
12 |
657 |
卖出 |
| 09:35:36 |
50.29 |
15 |
672 |
卖出 |
| 09:35:39 |
50.29 |
2 |
674 |
卖出 |
| 09:35:42 |
50.29 |
4 |
678 |
卖出 |
| 09:35:45 |
50.45 |
4 |
682 |
买入 |
| 09:35:48 |
50.48 |
18 |
700 |
买入 |
| 09:35:51 |
50.48 |
7 |
707 |
买入 |
| 09:35:54 |
50.46 |
2 |
709 |
卖出 |
| 09:35:57 |
50.48 |
8 |
717 |
买入 |
| 09:36:00 |
50.48 |
2 |
719 |
买入 |
| 09:36:03 |
50.47 |
71 |
790 |
卖出 |
| 09:36:06 |
50.47 |
3 |
793 |
买入 |
| 09:36:09 |
50.46 |
2 |
795 |
卖出 |
| 09:36:18 |
50.47 |
2 |
797 |
卖出 |
| 09:36:30 |
50.31 |
6 |
803 |
卖出 |
| 09:36:33 |
50.61 |
2 |
805 |
买入 |
| 09:36:36 |
50.61 |
4 |
809 |
买入 |
| 09:36:39 |
50.6 |
3 |
812 |
卖出 |
| 09:36:45 |
50.61 |
2 |
814 |
买入 |
| 09:36:48 |
50.6 |
15 |
829 |
卖出 |
| 09:37:03 |
50.65 |
2 |
831 |
买入 |
| 09:37:09 |
50.6 |
54 |
885 |
卖出 |
| 09:37:24 |
50.34 |
2 |
887 |
卖出 |
| 09:38:00 |
50.34 |
2 |
889 |
卖出 |
| 09:38:12 |
50.36 |
2 |
891 |
卖出 |
| 09:38:18 |
50.55 |
10 |
901 |
买入 |
| 09:38:27 |
50.38 |
3 |
904 |
卖出 |
| 09:39:00 |
50.41 |
2 |
906 |
买入 |
| 09:39:15 |
50.53 |
7 |
913 |
买入 |
| 09:39:18 |
50.53 |
7 |
920 |
卖出 |
| 09:39:30 |
50.42 |
2 |
922 |
卖出 |
| 09:39:33 |
50.54 |
28 |
950 |
买入 |
| 09:39:36 |
50.53 |
3 |
953 |
卖出 |
| 09:39:39 |
50.53 |
0 |
953 |
卖出 |
| 09:39:45 |
50.65 |
31 |
984 |
买入 |
| 09:39:51 |
50.69 |
12 |
996 |
买入 |
| 09:39:54 |
50.69 |
2 |
998 |
买入 |
| 09:39:57 |
50.63 |
2 |
1000 |
卖出 |
| 09:40:12 |
50.49 |
2 |
1002 |
卖出 |
| 09:40:15 |
50.47 |
2 |
1004 |
卖出 |
| 09:40:21 |
50.4 |
2 |
1006 |
卖出 |
| 09:40:24 |
50.3 |
8 |
1014 |
卖出 |
| 09:40:27 |
50.27 |
6 |
1020 |
卖出 |
| 09:40:30 |
50.19 |
8 |
1028 |
卖出 |
| 09:40:36 |
50.3 |
9 |
1037 |
买入 |
| 09:41:09 |
50.34 |
5 |
1042 |
买入 |
| 09:41:21 |
50.49 |
8 |
1050 |
买入 |
| 09:41:24 |
50.49 |
3 |
1053 |
买入 |
| 09:41:30 |
50.6 |
5 |
1058 |
买入 |
| 09:41:33 |
50.6 |
0 |
1058 |
卖出 |
| 09:41:54 |
50.39 |
8 |
1066 |
卖出 |
| 09:41:57 |
50.38 |
2 |
1068 |
卖出 |
| 09:42:48 |
50.39 |
12 |
1080 |
卖出 |
| 09:42:57 |
50.51 |
7 |
1087 |
买入 |
| 09:43:00 |
50.58 |
5 |
1092 |
买入 |
| 09:43:06 |
50.58 |
6 |
1098 |
买入 |
| 09:43:39 |
50.58 |
2 |
1100 |
买入 |
| 09:43:42 |
50.5 |
4 |
1104 |
卖出 |
| 09:43:45 |
50.49 |
9 |
1113 |
买入 |
| 09:44:03 |
50.49 |
2 |
1115 |
买入 |
| 09:44:12 |
50.49 |
2 |
1117 |
买入 |
| 09:44:36 |
50.25 |
3 |
1120 |
卖出 |
| 09:44:39 |
50.25 |
1 |
1121 |
卖出 |
| 09:45:18 |
50.08 |
2 |
1123 |
卖出 |
| 09:45:39 |
50.09 |
4 |
1127 |
卖出 |
| 09:45:51 |
50.33 |
16 |
1143 |
买入 |
| 09:45:54 |
50.35 |
21 |
1164 |
买入 |
| 09:45:57 |
50.49 |
3 |
1167 |
买入 |
| 09:46:03 |
50.6 |
6 |
1173 |
买入 |
| 09:46:18 |
50.57 |
5 |
1178 |
买入 |
| 09:46:33 |
50.49 |
6 |
1184 |
卖出 |
| 09:46:39 |
50.59 |
3 |
1187 |
买入 |
| 09:46:42 |
50.7 |
1 |
1188 |
买入 |
| 09:46:54 |
50.7 |
7 |
1195 |
卖出 |
| 09:47:06 |
50.7 |
2 |
1197 |
卖出 |
| 09:47:24 |
50.79 |
7 |
1204 |
买入 |
| 09:47:27 |
50.85 |
6 |
1210 |
买入 |
| 09:47:30 |
50.98 |
6 |
1216 |
买入 |
| 09:47:33 |
51 |
108 |
1324 |
买入 |
| 09:47:36 |
51 |
3 |
1327 |
买入 |
| 09:47:42 |
51.02 |
4 |
1331 |
卖出 |
| 09:47:45 |
50.98 |
39 |
1370 |
卖出 |
| 09:47:48 |
50.87 |
2 |
1372 |
卖出 |
| 09:47:51 |
50.85 |
2 |
1374 |
卖出 |
| 09:47:57 |
51.11 |
35 |
1409 |
买入 |
| 09:48:03 |
51.11 |
8 |
1417 |
买入 |
| 09:48:21 |
51.11 |
13 |
1430 |
买入 |
| 09:48:27 |
51.11 |
7 |
1437 |
买入 |
| 09:48:30 |
51.1 |
5 |
1442 |
买入 |
| 09:48:33 |
51.1 |
2 |
1444 |
买入 |
| 09:48:36 |
51.1 |
3 |
1447 |
买入 |
| 09:48:39 |
51.1 |
2 |
1449 |
卖出 |
| 09:48:54 |
51.19 |
10 |
1459 |
买入 |
| 09:49:00 |
51.19 |
8 |
1467 |
卖出 |
| 09:49:03 |
50.98 |
9 |
1476 |
卖出 |
| 09:49:09 |
51.1 |
3 |
1479 |
买入 |
| 09:49:18 |
51.3 |
3 |
1482 |
买入 |
| 09:49:24 |
51.29 |
2 |
1484 |
买入 |
| 09:49:33 |
51.28 |
22 |
1506 |
买入 |
| 09:49:36 |
51.29 |
16 |
1522 |
买入 |
| 09:49:39 |
51.35 |
28 |
1550 |
买入 |
| 09:49:42 |
51.37 |
4 |
1554 |
买入 |
| 09:49:45 |
51.29 |
22 |
1576 |
卖出 |
| 09:49:48 |
51.29 |
2 |
1578 |
卖出 |
| 09:50:03 |
51.37 |
6 |
1584 |
买入 |
| 09:50:06 |
51.37 |
7 |
1591 |
买入 |
| 09:50:09 |
51.29 |
6 |
1597 |
卖出 |
| 09:50:33 |
51.25 |
10 |
1607 |
卖出 |
| 09:50:36 |
51.25 |
5 |
1612 |
买入 |
| 09:50:42 |
51.29 |
5 |
1617 |
买入 |
| 09:50:48 |
51.29 |
6 |
1623 |
买入 |
| 09:50:51 |
51.29 |
26 |
1649 |
买入 |
| 09:51:09 |
51.46 |
14 |
1663 |
买入 |
| 09:51:12 |
51.58 |
24 |
1687 |
买入 |
| 09:51:15 |
51.58 |
0 |
1687 |
买入 |
| 09:51:18 |
51.68 |
3 |
1690 |
买入 |
| 09:51:21 |
51.55 |
2 |
1692 |
卖出 |
| 09:51:36 |
51.58 |
10 |
1702 |
卖出 |
| 09:51:57 |
51.68 |
7 |
1709 |
买入 |
| 09:52:06 |
51.68 |
19 |
1728 |
买入 |
| 09:52:09 |
51.7 |
20 |
1748 |
买入 |
| 09:52:21 |
51.73 |
4 |
1752 |
卖出 |
| 09:52:30 |
51.84 |
5 |
1757 |
买入 |
| 09:53:03 |
51.71 |
12 |
1769 |
卖出 |
| 09:53:06 |
51.71 |
2 |
1771 |
卖出 |
| 09:53:09 |
51.8 |
6 |
1777 |
买入 |
| 09:53:15 |
51.71 |
10 |
1787 |
买入 |
| 09:53:18 |
51.83 |
13 |
1800 |
买入 |
| 09:53:21 |
51.8 |
7 |
1807 |
卖出 |
| 09:53:30 |
51.8 |
8 |
1815 |
卖出 |
| 09:53:36 |
51.8 |
4 |
1819 |
买入 |
| 09:53:39 |
51.83 |
5 |
1824 |
买入 |
| 09:53:45 |
51.68 |
12 |
1836 |
卖出 |
| 09:53:48 |
51.82 |
12 |
1848 |
买入 |
| 09:53:51 |
51.86 |
40 |
1888 |
买入 |
| 09:53:54 |
51.92 |
8 |
1896 |
买入 |
| 09:53:57 |
51.92 |
26 |
1922 |
买入 |
| 09:54:00 |
51.98 |
6 |
1928 |
买入 |
| 09:54:03 |
51.98 |
7 |
1935 |
买入 |
| 09:54:06 |
51.92 |
15 |
1950 |
卖出 |
| 09:54:09 |
51.92 |
7 |
1957 |
买入 |
| 09:54:12 |
51.92 |
4 |
1961 |
买入 |
| 09:54:15 |
51.83 |
10 |
1971 |
卖出 |
| 09:54:18 |
51.98 |
10 |
1981 |
买入 |
| 09:54:30 |
51.95 |
2 |
1983 |
买入 |
| 09:54:33 |
51.97 |
2 |
1985 |
买入 |
| 09:54:42 |
51.98 |
6 |
1991 |
买入 |
| 09:54:48 |
51.99 |
15 |
2006 |
买入 |
| 09:54:51 |
51.98 |
5 |
2011 |
卖出 |
| 09:55:00 |
51.98 |
15 |
2026 |
买入 |
| 09:55:03 |
51.98 |
8 |
2034 |
卖出 |
| 09:55:06 |
51.98 |
3 |
2037 |
卖出 |
| 09:55:09 |
51.83 |
0 |
2037 |
卖出 |
| 09:55:12 |
51.97 |
8 |
2045 |
买入 |
| 09:55:18 |
51.98 |
6 |
2051 |
买入 |
| 09:55:21 |
51.74 |
2 |
2053 |
卖出 |
| 09:55:33 |
51.71 |
2 |
2055 |
卖出 |
| 09:55:39 |
51.69 |
6 |
2061 |
卖出 |
| 09:55:54 |
51.61 |
2 |
2063 |
卖出 |
| 09:56:06 |
51.46 |
14 |
2077 |
卖出 |
| 09:56:09 |
51.38 |
2 |
2079 |
卖出 |
| 09:56:15 |
51.38 |
15 |
2094 |
卖出 |
| 09:56:18 |
51.38 |
2 |
2096 |
卖出 |
| 09:56:42 |
51.37 |
5 |
2101 |
卖出 |
| 09:56:51 |
51.34 |
16 |
2117 |
卖出 |
| 09:57:03 |
51.62 |
7 |
2124 |
买入 |
| 09:57:06 |
51.62 |
3 |
2127 |
买入 |
| 09:57:09 |
51.62 |
2 |
2129 |
买入 |
| 09:57:21 |
51.62 |
0 |
2129 |
卖出 |
| 09:57:24 |
51.58 |
2 |
2131 |
卖出 |
| 09:58:03 |
51.58 |
4 |
2135 |
买入 |
| 09:58:06 |
51.55 |
62 |
2197 |
卖出 |
| 09:58:09 |
51.55 |
16 |
2213 |
买入 |
| 09:58:15 |
51.55 |
9 |
2222 |
卖出 |
| 09:58:24 |
51.55 |
10 |
2232 |
买入 |
| 09:58:30 |
51.55 |
20 |
2252 |
卖出 |
| 09:58:45 |
51.55 |
20 |
2272 |
卖出 |
| 09:58:51 |
51.74 |
3 |
2275 |
买入 |
| 09:59:12 |
51.61 |
1 |
2276 |
卖出 |
| 09:59:18 |
51.71 |
2 |
2278 |
买入 |
| 09:59:39 |
51.55 |
15 |
2293 |
卖出 |
| 10:01:18 |
51.1 |
35 |
2328 |
卖出 |
| 10:01:39 |
51.1 |
2 |
2330 |
卖出 |
| 10:01:42 |
51.1 |
0 |
2330 |
卖出 |
| 10:01:45 |
51 |
2 |
2332 |
卖出 |
| 10:01:51 |
51.01 |
2 |
2334 |
卖出 |
| 10:01:57 |
51 |
10 |
2344 |
卖出 |
| 10:02:00 |
51 |
8 |
2352 |
卖出 |
| 10:02:09 |
51.09 |
5 |
2357 |
买入 |
| 10:02:12 |
51.18 |
12 |
2369 |
买入 |
| 10:02:18 |
51.19 |
5 |
2374 |
买入 |
| 10:02:21 |
51.19 |
6 |
2380 |
买入 |
| 10:02:27 |
51.12 |
20 |
2400 |
卖出 |
| 10:02:39 |
51.12 |
13 |
2413 |
卖出 |
| 10:02:45 |
51 |
27 |
2440 |
卖出 |
| 10:02:57 |
51 |
10 |
2450 |
卖出 |
| 10:03:00 |
51 |
13 |
2463 |
买入 |
| 10:03:03 |
50.98 |
13 |
2476 |
卖出 |
| 10:03:06 |
50.98 |
9 |
2485 |
买入 |
| 10:03:18 |
50.99 |
6 |
2491 |
卖出 |
| 10:03:21 |
50.98 |
20 |
2511 |
买入 |
| 10:03:24 |
51.12 |
2 |
2513 |
买入 |
| 10:03:30 |
50.98 |
0 |
2513 |
卖出 |
| 10:04:45 |
50.97 |
22 |
2535 |
卖出 |
| 10:05:21 |
50.83 |
2 |
2537 |
卖出 |
| 10:05:57 |
51.11 |
5 |
2542 |
买入 |
| 10:07:48 |
51.15 |
2 |
2544 |
买入 |
| 10:08:33 |
51.1 |
4 |
2548 |
卖出 |
| 10:09:42 |
51.15 |
6 |
2554 |
买入 |
| 10:09:45 |
51.15 |
2 |
2556 |
买入 |
| 10:09:48 |
51.16 |
2 |
2558 |
买入 |
| 10:09:51 |
51.15 |
5 |
2563 |
卖出 |
| 10:10:21 |
51.16 |
4 |
2567 |
卖出 |
| 10:10:36 |
51.16 |
2 |
2569 |
卖出 |
| 10:11:09 |
51.17 |
2 |
2571 |
卖出 |
| 10:11:27 |
51.17 |
2 |
2573 |
卖出 |
| 10:14:03 |
51.4 |
8 |
2581 |
买入 |
| 10:14:30 |
51.4 |
2 |
2583 |
买入 |
| 10:14:33 |
51.42 |
5 |
2588 |
买入 |
| 10:14:36 |
51.41 |
11 |
2599 |
买入 |
| 10:14:39 |
51.44 |
4 |
2603 |
买入 |
| 10:15:21 |
51.45 |
4 |
2607 |
卖出 |