巨人网络[002558]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.71 |
218 |
218 |
集合竞价 |
| 09:15:09 |
10.57 |
2567 |
2567 |
集合竞价 |
| 09:15:18 |
10.57 |
2632 |
2632 |
集合竞价 |
| 09:15:27 |
10.57 |
2622 |
2622 |
集合竞价 |
| 09:15:36 |
10.57 |
3012 |
3012 |
集合竞价 |
| 09:15:45 |
10.57 |
3016 |
3016 |
集合竞价 |
| 09:15:54 |
10.57 |
2798 |
2798 |
集合竞价 |
| 09:16:03 |
10.46 |
2812 |
2812 |
集合竞价 |
| 09:16:12 |
10.46 |
2815 |
2815 |
集合竞价 |
| 09:16:21 |
10.46 |
2880 |
2880 |
集合竞价 |
| 09:16:30 |
10.46 |
2871 |
2871 |
集合竞价 |
| 09:16:39 |
10.46 |
2872 |
2872 |
集合竞价 |
| 09:16:48 |
10.46 |
2844 |
2844 |
集合竞价 |
| 09:16:57 |
10.46 |
2834 |
2834 |
集合竞价 |
| 09:17:06 |
10.46 |
2899 |
2899 |
集合竞价 |
| 09:17:15 |
10.46 |
2908 |
2908 |
集合竞价 |
| 09:17:24 |
10.23 |
2015 |
2015 |
集合竞价 |
| 09:17:33 |
10.23 |
2005 |
2005 |
集合竞价 |
| 09:17:42 |
10.16 |
2021 |
2021 |
集合竞价 |
| 09:17:51 |
10.16 |
2064 |
2064 |
集合竞价 |
| 09:18:00 |
10.16 |
2500 |
2500 |
集合竞价 |
| 09:18:09 |
10.16 |
2503 |
2503 |
集合竞价 |
| 09:18:18 |
10.16 |
2563 |
2563 |
集合竞价 |
| 09:18:27 |
10.16 |
2638 |
2638 |
集合竞价 |
| 09:18:36 |
10.22 |
2964 |
2964 |
集合竞价 |
| 09:18:45 |
10.22 |
2964 |
2964 |
集合竞价 |
| 09:18:54 |
10.22 |
2959 |
2959 |
集合竞价 |
| 09:19:03 |
10.16 |
2624 |
2624 |
集合竞价 |
| 09:19:12 |
10.16 |
2628 |
2628 |
集合竞价 |
| 09:19:21 |
10.16 |
2644 |
2644 |
集合竞价 |
| 09:19:30 |
10.16 |
2677 |
2677 |
集合竞价 |
| 09:19:39 |
10.16 |
2791 |
2791 |
集合竞价 |
| 09:19:48 |
10.16 |
2869 |
2869 |
集合竞价 |
| 09:19:57 |
10.16 |
2980 |
2980 |
集合竞价 |
| 09:20:00 |
10.16 |
2998 |
2998 |
集合竞价 |
| 09:20:09 |
10.16 |
3111 |
3111 |
集合竞价 |
| 09:20:18 |
10.16 |
3178 |
3178 |
集合竞价 |
| 09:20:27 |
10.16 |
3238 |
3238 |
集合竞价 |
| 09:20:36 |
10.16 |
3420 |
3420 |
集合竞价 |
| 09:20:45 |
10.16 |
3823 |
3823 |
集合竞价 |
| 09:20:54 |
10.16 |
4077 |
4077 |
集合竞价 |
| 09:21:03 |
10.16 |
4230 |
4230 |
集合竞价 |
| 09:21:12 |
10.16 |
4529 |
4529 |
集合竞价 |
| 09:21:21 |
10.16 |
4654 |
4654 |
集合竞价 |
| 09:21:30 |
10.16 |
5061 |
5061 |
集合竞价 |
| 09:21:39 |
10.16 |
5455 |
5455 |
集合竞价 |
| 09:21:48 |
10.16 |
5771 |
5771 |
集合竞价 |
| 09:21:57 |
10.16 |
6827 |
6827 |
集合竞价 |
| 09:22:06 |
10.16 |
7039 |
7039 |
集合竞价 |
| 09:22:15 |
10.16 |
7154 |
7154 |
集合竞价 |
| 09:22:24 |
10.16 |
7694 |
7694 |
集合竞价 |
| 09:22:33 |
10.16 |
8010 |
8010 |
集合竞价 |
| 09:22:42 |
10.16 |
8376 |
8376 |
集合竞价 |
| 09:22:51 |
10.16 |
8471 |
8471 |
集合竞价 |
| 09:23:00 |
10.16 |
8480 |
8480 |
集合竞价 |
| 09:23:09 |
10.16 |
8778 |
8778 |
集合竞价 |
| 09:23:18 |
10.16 |
8909 |
8909 |
集合竞价 |
| 09:23:27 |
10.16 |
9252 |
9252 |
集合竞价 |
| 09:23:36 |
10.15 |
9379 |
9379 |
集合竞价 |
| 09:23:45 |
10.14 |
9506 |
9506 |
集合竞价 |
| 09:23:54 |
10.14 |
9561 |
9561 |
集合竞价 |
| 09:24:03 |
10.11 |
9634 |
9634 |
集合竞价 |
| 09:24:12 |
10.1 |
9757 |
9757 |
集合竞价 |
| 09:24:21 |
10 |
10670 |
10670 |
集合竞价 |
| 09:24:30 |
10 |
10844 |
10844 |
集合竞价 |
| 09:24:39 |
9.99 |
11385 |
11385 |
集合竞价 |
| 09:24:48 |
9.99 |
12453 |
12453 |
集合竞价 |
| 09:24:57 |
9.97 |
14013 |
14013 |
集合竞价 |
| 09:25:00 |
9.96 |
15394 |
29407 |
买入 |
| 09:30:00 |
9.9 |
1217 |
30624 |
卖出 |
| 09:30:03 |
9.88 |
10514 |
41138 |
卖出 |
| 09:30:06 |
9.93 |
4293 |
45431 |
买入 |
| 09:30:09 |
9.9 |
2337 |
47768 |
卖出 |
| 09:30:12 |
9.88 |
828 |
48596 |
卖出 |
| 09:30:15 |
9.89 |
1098 |
49694 |
买入 |
| 09:30:18 |
9.81 |
1679 |
51373 |
卖出 |
| 09:30:21 |
9.83 |
840 |
52213 |
买入 |
| 09:30:24 |
9.85 |
1459 |
53672 |
买入 |
| 09:30:27 |
9.84 |
1316 |
54988 |
卖出 |
| 09:30:30 |
9.82 |
1366 |
56354 |
卖出 |
| 09:30:33 |
9.84 |
932 |
57286 |
买入 |
| 09:30:36 |
9.83 |
891 |
58177 |
卖出 |
| 09:30:39 |
9.86 |
962 |
59139 |
买入 |
| 09:30:42 |
9.84 |
582 |
59721 |
卖出 |
| 09:30:45 |
9.83 |
724 |
60445 |
卖出 |
| 09:30:48 |
9.82 |
1475 |
61920 |
卖出 |
| 09:30:51 |
9.84 |
880 |
62800 |
买入 |
| 09:30:54 |
9.84 |
839 |
63639 |
买入 |
| 09:30:57 |
9.83 |
1165 |
64804 |
卖出 |
| 09:31:00 |
9.81 |
1602 |
66406 |
卖出 |
| 09:31:03 |
9.81 |
475 |
66881 |
卖出 |
| 09:31:06 |
9.8 |
3496 |
70377 |
卖出 |
| 09:31:09 |
9.8 |
2256 |
72633 |
买入 |
| 09:31:12 |
9.77 |
229 |
72862 |
卖出 |
| 09:31:15 |
9.77 |
577 |
73439 |
买入 |
| 09:31:18 |
9.74 |
985 |
74424 |
卖出 |
| 09:31:21 |
9.75 |
958 |
75382 |
买入 |
| 09:31:24 |
9.77 |
894 |
76276 |
买入 |
| 09:31:27 |
9.78 |
784 |
77060 |
买入 |
| 09:31:30 |
9.8 |
545 |
77605 |
买入 |
| 09:31:33 |
9.83 |
844 |
78449 |
买入 |
| 09:31:36 |
9.83 |
331 |
78780 |
买入 |
| 09:31:39 |
9.81 |
383 |
79163 |
卖出 |
| 09:31:42 |
9.83 |
1360 |
80523 |
买入 |
| 09:31:45 |
9.81 |
284 |
80807 |
卖出 |
| 09:31:48 |
9.82 |
404 |
81211 |
买入 |
| 09:31:51 |
9.83 |
339 |
81550 |
买入 |
| 09:31:54 |
9.82 |
1108 |
82658 |
卖出 |
| 09:31:57 |
9.85 |
565 |
83223 |
买入 |
| 09:32:00 |
9.86 |
783 |
84006 |
买入 |
| 09:32:03 |
9.86 |
710 |
84716 |
买入 |
| 09:32:06 |
9.86 |
560 |
85276 |
卖出 |
| 09:32:09 |
9.86 |
678 |
85954 |
卖出 |
| 09:32:12 |
9.88 |
794 |
86748 |
买入 |
| 09:32:15 |
9.88 |
527 |
87275 |
卖出 |
| 09:32:18 |
9.88 |
772 |
88047 |
卖出 |
| 09:32:21 |
9.89 |
266 |
88313 |
买入 |
| 09:32:24 |
9.88 |
750 |
89063 |
卖出 |
| 09:32:27 |
9.88 |
721 |
89784 |
买入 |
| 09:32:30 |
9.85 |
1532 |
91316 |
卖出 |
| 09:32:33 |
9.88 |
1213 |
92529 |
买入 |
| 09:32:36 |
9.87 |
210 |
92739 |
买入 |
| 09:32:39 |
9.83 |
1210 |
93949 |
卖出 |
| 09:32:42 |
9.86 |
1155 |
95104 |
买入 |
| 09:32:45 |
9.85 |
1568 |
96672 |
卖出 |
| 09:32:48 |
9.85 |
359 |
97031 |
买入 |
| 09:32:51 |
9.85 |
665 |
97696 |
买入 |
| 09:32:54 |
9.83 |
308 |
98004 |
卖出 |
| 09:32:57 |
9.84 |
194 |
98198 |
买入 |
| 09:33:00 |
9.82 |
283 |
98481 |
卖出 |
| 09:33:03 |
9.84 |
278 |
98759 |
买入 |
| 09:33:06 |
9.85 |
1021 |
99780 |
买入 |
| 09:33:09 |
9.84 |
874 |
100654 |
卖出 |
| 09:33:12 |
9.86 |
1052 |
101706 |
买入 |
| 09:33:15 |
9.89 |
816 |
102522 |
买入 |
| 09:33:18 |
9.89 |
161 |
102683 |
买入 |
| 09:33:21 |
9.88 |
228 |
102911 |
卖出 |
| 09:33:24 |
9.9 |
951 |
103862 |
买入 |
| 09:33:27 |
9.9 |
331 |
104193 |
买入 |
| 09:33:30 |
9.9 |
3226 |
107419 |
买入 |
| 09:33:33 |
9.91 |
733 |
108152 |
卖出 |
| 09:33:36 |
9.95 |
239 |
108391 |
买入 |
| 09:33:39 |
9.94 |
652 |
109043 |
卖出 |
| 09:33:42 |
9.91 |
3661 |
112704 |
卖出 |
| 09:33:45 |
9.94 |
452 |
113156 |
买入 |
| 09:33:48 |
9.9 |
784 |
113940 |
卖出 |
| 09:33:51 |
9.9 |
343 |
114283 |
买入 |
| 09:33:54 |
9.9 |
485 |
114768 |
买入 |
| 09:33:57 |
9.9 |
1622 |
116390 |
买入 |
| 09:34:00 |
9.91 |
1135 |
117525 |
卖出 |
| 09:34:03 |
9.94 |
406 |
117931 |
买入 |
| 09:34:06 |
9.93 |
364 |
118295 |
卖出 |
| 09:34:09 |
9.93 |
364 |
118659 |
买入 |
| 09:34:12 |
9.89 |
4089 |
122748 |
卖出 |
| 09:34:15 |
9.91 |
1073 |
123821 |
买入 |
| 09:34:18 |
9.87 |
290 |
124111 |
卖出 |
| 09:34:21 |
9.9 |
469 |
124580 |
买入 |
| 09:34:24 |
9.88 |
123 |
124703 |
卖出 |
| 09:34:27 |
9.88 |
258 |
124961 |
卖出 |
| 09:34:30 |
9.88 |
224 |
125185 |
买入 |
| 09:34:33 |
9.88 |
899 |
126084 |
买入 |
| 09:34:36 |
9.86 |
186 |
126270 |
卖出 |
| 09:34:39 |
9.86 |
319 |
126589 |
卖出 |
| 09:34:42 |
9.86 |
209 |
126798 |
买入 |
| 09:34:45 |
9.86 |
185 |
126983 |
买入 |
| 09:34:48 |
9.84 |
841 |
127824 |
卖出 |
| 09:34:51 |
9.85 |
542 |
128366 |
买入 |
| 09:34:54 |
9.84 |
669 |
129035 |
卖出 |
| 09:34:57 |
9.83 |
878 |
129913 |
卖出 |
| 09:35:00 |
9.81 |
554 |
130467 |
卖出 |
| 09:35:03 |
9.82 |
172 |
130639 |
买入 |
| 09:35:06 |
9.8 |
396 |
131035 |
卖出 |
| 09:35:09 |
9.81 |
1294 |
132329 |
买入 |
| 09:35:12 |
9.8 |
1166 |
133495 |
卖出 |
| 09:35:15 |
9.81 |
822 |
134317 |
买入 |
| 09:35:18 |
9.82 |
298 |
134615 |
买入 |
| 09:35:21 |
9.82 |
291 |
134906 |
卖出 |
| 09:35:24 |
9.83 |
333 |
135239 |
买入 |
| 09:35:27 |
9.84 |
684 |
135923 |
买入 |
| 09:35:30 |
9.83 |
3483 |
139406 |
卖出 |
| 09:35:33 |
9.84 |
432 |
139838 |
卖出 |
| 09:35:36 |
9.85 |
343 |
140181 |
买入 |
| 09:35:39 |
9.84 |
374 |
140555 |
卖出 |
| 09:35:42 |
9.86 |
60 |
140615 |
买入 |
| 09:35:45 |
9.87 |
321 |
140936 |
买入 |
| 09:35:48 |
9.87 |
229 |
141165 |
买入 |
| 09:35:51 |
9.87 |
225 |
141390 |
卖出 |
| 09:35:54 |
9.87 |
31 |
141421 |
卖出 |
| 09:35:57 |
9.89 |
377 |
141798 |
买入 |
| 09:36:00 |
9.89 |
152 |
141950 |
买入 |
| 09:36:03 |
9.87 |
558 |
142508 |
卖出 |
| 09:36:06 |
9.89 |
254 |
142762 |
买入 |
| 09:36:09 |
9.86 |
436 |
143198 |
卖出 |
| 09:36:12 |
9.87 |
407 |
143605 |
买入 |
| 09:36:15 |
9.87 |
90 |
143695 |
买入 |
| 09:36:18 |
9.85 |
1049 |
144744 |
卖出 |
| 09:36:21 |
9.87 |
1244 |
145988 |
买入 |
| 09:36:24 |
9.86 |
80 |
146068 |
卖出 |
| 09:36:27 |
9.86 |
182 |
146250 |
卖出 |
| 09:36:30 |
9.87 |
104 |
146354 |
买入 |
| 09:36:33 |
9.85 |
70 |
146424 |
卖出 |
| 09:36:36 |
9.85 |
139 |
146563 |
卖出 |
| 09:36:39 |
9.86 |
269 |
146832 |
买入 |
| 09:36:42 |
9.86 |
453 |
147285 |
买入 |
| 09:36:45 |
9.85 |
211 |
147496 |
卖出 |
| 09:36:48 |
9.86 |
68 |
147564 |
买入 |
| 09:36:51 |
9.86 |
122 |
147686 |
卖出 |
| 09:36:54 |
9.86 |
122 |
147808 |
卖出 |
| 09:36:57 |
9.86 |
24 |
147832 |
卖出 |
| 09:37:00 |
9.86 |
217 |
148049 |
卖出 |
| 09:37:03 |
9.87 |
260 |
148309 |
买入 |
| 09:37:06 |
9.85 |
173 |
148482 |
卖出 |
| 09:37:09 |
9.86 |
83 |
148565 |
买入 |
| 09:37:12 |
9.87 |
544 |
149109 |
买入 |
| 09:37:15 |
9.88 |
1381 |
150490 |
买入 |
| 09:37:18 |
9.87 |
127 |
150617 |
卖出 |
| 09:37:21 |
9.87 |
249 |
150866 |
卖出 |
| 09:37:24 |
9.88 |
116 |
150982 |
买入 |
| 09:37:27 |
9.88 |
397 |
151379 |
买入 |
| 09:37:30 |
9.89 |
239 |
151618 |
买入 |
| 09:37:33 |
9.88 |
118 |
151736 |
卖出 |
| 09:37:36 |
9.9 |
313 |
152049 |
买入 |
| 09:37:39 |
9.89 |
50 |
152099 |
卖出 |
| 09:37:42 |
9.9 |
498 |
152597 |
买入 |
| 09:37:45 |
9.9 |
66 |
152663 |
卖出 |
| 09:37:48 |
9.9 |
172 |
152835 |
卖出 |
| 09:37:51 |
9.91 |
267 |
153102 |
买入 |
| 09:37:54 |
9.9 |
171 |
153273 |
卖出 |
| 09:37:57 |
9.9 |
603 |
153876 |
卖出 |
| 09:38:00 |
9.9 |
384 |
154260 |
买入 |
| 09:38:03 |
9.91 |
350 |
154610 |
买入 |
| 09:38:06 |
9.91 |
41 |
154651 |
买入 |
| 09:38:09 |
9.86 |
2654 |
157305 |
卖出 |
| 09:38:12 |
9.86 |
388 |
157693 |
买入 |
| 09:38:15 |
9.87 |
929 |
158622 |
买入 |
| 09:38:18 |
9.87 |
59 |
158681 |
买入 |
| 09:38:21 |
9.87 |
106 |
158787 |
买入 |
| 09:38:24 |
9.86 |
489 |
159276 |
卖出 |
| 09:38:27 |
9.89 |
179 |
159455 |
买入 |
| 09:38:30 |
9.87 |
4 |
159459 |
卖出 |
| 09:38:33 |
9.87 |
70 |
159529 |
卖出 |
| 09:38:36 |
9.88 |
85 |
159614 |
买入 |
| 09:38:39 |
9.87 |
108 |
159722 |
卖出 |
| 09:38:42 |
9.87 |
76 |
159798 |
卖出 |
| 09:38:45 |
9.88 |
144 |
159942 |
买入 |
| 09:38:48 |
9.89 |
40 |
159982 |
买入 |
| 09:38:51 |
9.89 |
314 |
160296 |
买入 |
| 09:38:54 |
9.89 |
836 |
161132 |
买入 |
| 09:38:57 |
9.87 |
466 |
161598 |
卖出 |
| 09:39:00 |
9.87 |
89 |
161687 |
买入 |
| 09:39:03 |
9.86 |
267 |
161954 |
卖出 |
| 09:39:06 |
9.87 |
238 |
162192 |
买入 |
| 09:39:09 |
9.88 |
603 |
162795 |
买入 |
| 09:39:12 |
9.9 |
334 |
163129 |
买入 |
| 09:39:15 |
9.9 |
264 |
163393 |
买入 |
| 09:39:18 |
9.88 |
3171 |
166564 |
卖出 |
| 09:39:21 |
9.9 |
179 |
166743 |
买入 |
| 09:39:24 |
9.89 |
352 |
167095 |
卖出 |
| 09:39:27 |
9.91 |
276 |
167371 |
买入 |
| 09:39:30 |
9.92 |
1697 |
169068 |
买入 |
| 09:39:33 |
9.94 |
293 |
169361 |
买入 |
| 09:39:36 |
9.94 |
285 |
169646 |
买入 |
| 09:39:39 |
9.95 |
806 |
170452 |
买入 |
| 09:39:42 |
9.96 |
1850 |
172302 |
买入 |
| 09:39:45 |
9.96 |
377 |
172679 |
买入 |
| 09:39:48 |
9.96 |
869 |
173548 |
买入 |
| 09:39:51 |
9.97 |
627 |
174175 |
买入 |
| 09:39:54 |
9.97 |
1177 |
175352 |
买入 |
| 09:39:57 |
9.98 |
273 |
175625 |
买入 |
| 09:40:00 |
9.99 |
929 |
176554 |
买入 |
| 09:40:03 |
9.99 |
717 |
177271 |
买入 |
| 09:40:06 |
9.99 |
1135 |
178406 |
买入 |
| 09:40:09 |
10 |
684 |
179090 |
买入 |
| 09:40:12 |
10 |
652 |
179742 |
买入 |
| 09:40:15 |
10.01 |
965 |
180707 |
买入 |
| 09:40:18 |
10 |
1752 |
182459 |
卖出 |
| 09:40:21 |
9.98 |
2455 |
184914 |
卖出 |
| 09:40:24 |
9.99 |
935 |
185849 |
买入 |
| 09:40:27 |
10.04 |
1361 |
187210 |
买入 |
| 09:40:30 |
10.01 |
104 |
187314 |
卖出 |
| 09:40:33 |
10.08 |
2345 |
189659 |
买入 |
| 09:40:36 |
10.04 |
233 |
189892 |
卖出 |
| 09:40:39 |
10.05 |
146 |
190038 |
买入 |
| 09:40:42 |
10.06 |
2322 |
192360 |
买入 |
| 09:40:45 |
10.05 |
554 |
192914 |
卖出 |
| 09:40:48 |
10.05 |
914 |
193828 |
买入 |
| 09:40:51 |
10.03 |
712 |
194540 |
卖出 |
| 09:40:54 |
10.04 |
465 |
195005 |
买入 |
| 09:40:57 |
10.04 |
573 |
195578 |
买入 |
| 09:41:00 |
10.04 |
1024 |
196602 |
买入 |
| 09:41:03 |
10.03 |
410 |
197012 |
卖出 |
| 09:41:06 |
10.02 |
598 |
197610 |
卖出 |
| 09:41:09 |
9.96 |
1780 |
199390 |
卖出 |
| 09:41:12 |
9.96 |
678 |
200068 |
买入 |
| 09:41:15 |
9.98 |
140 |
200208 |
买入 |
| 09:41:18 |
9.98 |
118 |
200326 |
买入 |
| 09:41:21 |
9.98 |
159 |
200485 |
买入 |
| 09:41:24 |
10 |
135 |
200620 |
买入 |
| 09:41:27 |
9.98 |
374 |
200994 |
卖出 |
| 09:41:30 |
10 |
494 |
201488 |
买入 |