鼎龙股份[300054]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.78 |
259 |
259 |
集合竞价 |
| 09:15:12 |
19.75 |
431 |
431 |
集合竞价 |
| 09:15:21 |
20 |
431 |
431 |
集合竞价 |
| 09:15:30 |
20 |
431 |
431 |
集合竞价 |
| 09:15:48 |
20.13 |
431 |
431 |
集合竞价 |
| 09:15:57 |
20 |
431 |
431 |
集合竞价 |
| 09:16:15 |
20.01 |
431 |
431 |
集合竞价 |
| 09:16:24 |
20.01 |
431 |
431 |
集合竞价 |
| 09:16:33 |
20.03 |
465 |
465 |
集合竞价 |
| 09:17:00 |
20.03 |
465 |
465 |
集合竞价 |
| 09:17:09 |
20.03 |
465 |
465 |
集合竞价 |
| 09:17:18 |
20.03 |
453 |
453 |
集合竞价 |
| 09:17:27 |
20.03 |
453 |
453 |
集合竞价 |
| 09:17:36 |
20.03 |
453 |
453 |
集合竞价 |
| 09:17:54 |
20.04 |
453 |
453 |
集合竞价 |
| 09:18:03 |
20.03 |
453 |
453 |
集合竞价 |
| 09:18:12 |
20.05 |
453 |
453 |
集合竞价 |
| 09:18:21 |
20.05 |
453 |
453 |
集合竞价 |
| 09:18:39 |
20.08 |
453 |
453 |
集合竞价 |
| 09:18:48 |
20.55 |
49 |
49 |
集合竞价 |
| 09:19:06 |
20.55 |
50 |
50 |
集合竞价 |
| 09:19:24 |
20.55 |
50 |
50 |
集合竞价 |
| 09:19:33 |
20.55 |
50 |
50 |
集合竞价 |
| 09:19:51 |
20.55 |
43 |
43 |
集合竞价 |
| 09:20:03 |
20.55 |
43 |
43 |
集合竞价 |
| 09:20:21 |
20.5 |
82 |
82 |
集合竞价 |
| 09:21:15 |
20.39 |
98 |
98 |
集合竞价 |
| 09:21:42 |
20.43 |
98 |
98 |
集合竞价 |
| 09:22:00 |
20.44 |
101 |
101 |
集合竞价 |
| 09:22:09 |
20.5 |
113 |
113 |
集合竞价 |
| 09:23:03 |
20.5 |
114 |
114 |
集合竞价 |
| 09:23:12 |
20.5 |
114 |
114 |
集合竞价 |
| 09:23:30 |
20.5 |
114 |
114 |
集合竞价 |
| 09:23:39 |
20.5 |
114 |
114 |
集合竞价 |
| 09:23:48 |
20.5 |
114 |
114 |
集合竞价 |
| 09:23:57 |
20.55 |
125 |
125 |
集合竞价 |
| 09:24:15 |
20.55 |
125 |
125 |
集合竞价 |
| 09:24:24 |
20.4 |
379 |
379 |
集合竞价 |
| 09:24:42 |
20.41 |
389 |
389 |
集合竞价 |
| 09:24:51 |
20.25 |
590 |
590 |
集合竞价 |
| 09:25:00 |
20.49 |
716 |
716 |
集合竞价 |
| 09:25:03 |
20.59 |
717 |
1433 |
卖出 |
| 09:30:03 |
20.56 |
495 |
1928 |
卖出 |
| 09:30:06 |
20.62 |
656 |
2584 |
买入 |
| 09:30:09 |
20.55 |
259 |
2843 |
卖出 |
| 09:30:12 |
20.62 |
135 |
2978 |
买入 |
| 09:30:15 |
20.6 |
159 |
3137 |
卖出 |
| 09:30:18 |
20.6 |
102 |
3239 |
买入 |
| 09:30:21 |
20.6 |
71 |
3310 |
买入 |
| 09:30:24 |
20.62 |
98 |
3408 |
买入 |
| 09:30:27 |
20.66 |
19 |
3427 |
买入 |
| 09:30:30 |
20.64 |
29 |
3456 |
卖出 |
| 09:30:33 |
20.62 |
41 |
3497 |
卖出 |
| 09:30:36 |
20.62 |
4 |
3501 |
卖出 |
| 09:30:39 |
20.62 |
76 |
3577 |
卖出 |
| 09:30:42 |
20.63 |
36 |
3613 |
买入 |
| 09:30:45 |
20.63 |
324 |
3937 |
买入 |
| 09:30:48 |
20.66 |
49 |
3986 |
买入 |
| 09:30:51 |
20.63 |
70 |
4056 |
卖出 |
| 09:30:54 |
20.67 |
32 |
4088 |
买入 |
| 09:30:57 |
20.63 |
21 |
4109 |
卖出 |
| 09:31:00 |
20.67 |
61 |
4170 |
买入 |
| 09:31:03 |
20.63 |
73 |
4243 |
卖出 |
| 09:31:06 |
20.63 |
64 |
4307 |
买入 |
| 09:31:09 |
20.63 |
54 |
4361 |
买入 |
| 09:31:12 |
20.65 |
5 |
4366 |
买入 |
| 09:31:15 |
20.67 |
67 |
4433 |
买入 |
| 09:31:18 |
20.67 |
107 |
4540 |
买入 |
| 09:31:21 |
20.67 |
34 |
4574 |
卖出 |
| 09:31:24 |
20.69 |
137 |
4711 |
买入 |
| 09:31:27 |
20.69 |
72 |
4783 |
卖出 |
| 09:31:30 |
20.69 |
59 |
4842 |
买入 |
| 09:31:33 |
20.7 |
214 |
5056 |
买入 |
| 09:31:36 |
20.7 |
46 |
5102 |
卖出 |
| 09:31:39 |
20.7 |
91 |
5193 |
卖出 |
| 09:31:42 |
20.7 |
25 |
5218 |
卖出 |
| 09:31:45 |
20.75 |
96 |
5314 |
买入 |
| 09:31:48 |
20.73 |
227 |
5541 |
卖出 |
| 09:31:51 |
20.73 |
72 |
5613 |
卖出 |
| 09:31:54 |
20.75 |
72 |
5685 |
买入 |
| 09:31:57 |
20.75 |
142 |
5827 |
卖出 |
| 09:32:00 |
20.73 |
48 |
5875 |
卖出 |
| 09:32:03 |
20.75 |
127 |
6002 |
买入 |
| 09:32:06 |
20.72 |
30 |
6032 |
卖出 |
| 09:32:09 |
20.71 |
39 |
6071 |
卖出 |
| 09:32:12 |
20.69 |
201 |
6272 |
卖出 |
| 09:32:15 |
20.68 |
57 |
6329 |
卖出 |
| 09:32:18 |
20.7 |
33 |
6362 |
买入 |
| 09:32:21 |
20.69 |
14 |
6376 |
买入 |
| 09:32:24 |
20.72 |
151 |
6527 |
买入 |
| 09:32:27 |
20.76 |
166 |
6693 |
买入 |
| 09:32:30 |
20.71 |
139 |
6832 |
卖出 |
| 09:32:33 |
20.76 |
55 |
6887 |
买入 |
| 09:32:36 |
20.8 |
38 |
6925 |
买入 |
| 09:32:39 |
20.8 |
20 |
6945 |
买入 |
| 09:32:42 |
20.8 |
1 |
6946 |
买入 |
| 09:32:45 |
20.78 |
39 |
6985 |
卖出 |
| 09:32:48 |
20.77 |
40 |
7025 |
买入 |
| 09:32:51 |
20.77 |
5 |
7030 |
卖出 |
| 09:32:54 |
20.77 |
9 |
7039 |
买入 |
| 09:32:57 |
20.77 |
36 |
7075 |
买入 |
| 09:33:00 |
20.77 |
20 |
7095 |
买入 |
| 09:33:03 |
20.73 |
131 |
7226 |
卖出 |
| 09:33:06 |
20.68 |
168 |
7394 |
卖出 |
| 09:33:09 |
20.67 |
81 |
7475 |
卖出 |
| 09:33:12 |
20.67 |
46 |
7521 |
卖出 |
| 09:33:15 |
20.71 |
56 |
7577 |
买入 |
| 09:33:18 |
20.67 |
31 |
7608 |
卖出 |
| 09:33:21 |
20.67 |
24 |
7632 |
买入 |
| 09:33:24 |
20.67 |
64 |
7696 |
买入 |
| 09:33:27 |
20.65 |
58 |
7754 |
卖出 |
| 09:33:30 |
20.65 |
58 |
7812 |
买入 |
| 09:33:33 |
20.65 |
251 |
8063 |
买入 |
| 09:33:36 |
20.65 |
131 |
8194 |
买入 |
| 09:33:39 |
20.7 |
318 |
8512 |
买入 |
| 09:33:42 |
20.71 |
75 |
8587 |
买入 |
| 09:33:45 |
20.71 |
69 |
8656 |
卖出 |
| 09:33:48 |
20.76 |
35 |
8691 |
买入 |
| 09:33:51 |
20.73 |
26 |
8717 |
买入 |
| 09:33:54 |
20.76 |
41 |
8758 |
买入 |
| 09:33:57 |
20.73 |
1 |
8759 |
卖出 |
| 09:34:00 |
20.72 |
189 |
8948 |
卖出 |
| 09:34:03 |
20.72 |
8 |
8956 |
买入 |
| 09:34:06 |
20.73 |
24 |
8980 |
买入 |
| 09:34:09 |
20.71 |
40 |
9020 |
卖出 |
| 09:34:12 |
20.7 |
8 |
9028 |
卖出 |
| 09:34:15 |
20.7 |
50 |
9078 |
卖出 |
| 09:34:18 |
20.7 |
37 |
9115 |
卖出 |
| 09:34:21 |
20.69 |
135 |
9250 |
卖出 |
| 09:34:24 |
20.68 |
1 |
9251 |
卖出 |
| 09:34:27 |
20.68 |
60 |
9311 |
买入 |
| 09:34:30 |
20.65 |
16 |
9327 |
卖出 |
| 09:34:33 |
20.64 |
10 |
9337 |
卖出 |
| 09:34:36 |
20.65 |
8 |
9345 |
买入 |
| 09:34:39 |
20.6 |
23 |
9368 |
卖出 |
| 09:34:45 |
20.6 |
105 |
9473 |
买入 |
| 09:34:48 |
20.6 |
471 |
9944 |
买入 |
| 09:34:51 |
20.62 |
35 |
9979 |
买入 |
| 09:34:54 |
20.67 |
155 |
10134 |
买入 |
| 09:34:57 |
20.65 |
46 |
10180 |
卖出 |
| 09:35:00 |
20.6 |
23 |
10203 |
卖出 |
| 09:35:03 |
20.6 |
35 |
10238 |
卖出 |
| 09:35:06 |
20.59 |
32 |
10270 |
卖出 |
| 09:35:09 |
20.57 |
46 |
10316 |
卖出 |
| 09:35:12 |
20.57 |
27 |
10343 |
卖出 |
| 09:35:15 |
20.58 |
42 |
10385 |
买入 |
| 09:35:18 |
20.58 |
30 |
10415 |
卖出 |
| 09:35:21 |
20.57 |
33 |
10448 |
卖出 |
| 09:35:24 |
20.57 |
7 |
10455 |
卖出 |
| 09:35:27 |
20.59 |
5 |
10460 |
买入 |
| 09:35:30 |
20.6 |
11 |
10471 |
买入 |
| 09:35:33 |
20.59 |
8 |
10479 |
买入 |
| 09:35:36 |
20.6 |
79 |
10558 |
买入 |
| 09:35:39 |
20.62 |
5 |
10563 |
买入 |
| 09:35:42 |
20.62 |
19 |
10582 |
卖出 |
| 09:35:45 |
20.62 |
9 |
10591 |
买入 |
| 09:35:48 |
20.61 |
7 |
10598 |
卖出 |
| 09:35:51 |
20.61 |
13 |
10611 |
买入 |
| 09:35:54 |
20.61 |
17 |
10628 |
买入 |
| 09:35:57 |
20.62 |
40 |
10668 |
买入 |
| 09:36:00 |
20.61 |
20 |
10688 |
卖出 |
| 09:36:03 |
20.61 |
5 |
10693 |
买入 |
| 09:36:06 |
20.59 |
74 |
10767 |
卖出 |
| 09:36:09 |
20.62 |
70 |
10837 |
买入 |
| 09:36:12 |
20.61 |
27 |
10864 |
买入 |
| 09:36:15 |
20.59 |
8 |
10872 |
卖出 |
| 09:36:18 |
20.6 |
57 |
10929 |
买入 |
| 09:36:21 |
20.58 |
12 |
10941 |
卖出 |
| 09:36:24 |
20.59 |
56 |
10997 |
卖出 |
| 09:36:27 |
20.59 |
8 |
11005 |
买入 |
| 09:36:30 |
20.6 |
38 |
11043 |
买入 |
| 09:36:33 |
20.6 |
61 |
11104 |
买入 |
| 09:36:36 |
20.61 |
4 |
11108 |
买入 |
| 09:36:39 |
20.63 |
18 |
11126 |
买入 |
| 09:36:42 |
20.6 |
5 |
11131 |
卖出 |
| 09:36:45 |
20.6 |
9 |
11140 |
买入 |
| 09:36:48 |
20.63 |
3 |
11143 |
买入 |
| 09:36:51 |
20.6 |
1 |
11144 |
卖出 |
| 09:36:54 |
20.6 |
12 |
11156 |
卖出 |
| 09:37:00 |
20.6 |
1 |
11157 |
卖出 |
| 09:37:03 |
20.61 |
1 |
11158 |
卖出 |
| 09:37:06 |
20.63 |
45 |
11203 |
买入 |
| 09:37:12 |
20.63 |
28 |
11231 |
买入 |
| 09:37:15 |
20.64 |
6 |
11237 |
买入 |
| 09:37:18 |
20.63 |
65 |
11302 |
卖出 |
| 09:37:21 |
20.64 |
38 |
11340 |
买入 |
| 09:37:24 |
20.69 |
12 |
11352 |
买入 |
| 09:37:27 |
20.7 |
38 |
11390 |
买入 |
| 09:37:30 |
20.64 |
137 |
11527 |
卖出 |
| 09:37:33 |
20.65 |
18 |
11545 |
买入 |
| 09:37:36 |
20.7 |
31 |
11576 |
买入 |
| 09:37:39 |
20.68 |
21 |
11597 |
卖出 |
| 09:37:42 |
20.68 |
18 |
11615 |
卖出 |
| 09:37:45 |
20.66 |
14 |
11629 |
卖出 |
| 09:37:48 |
20.66 |
34 |
11663 |
卖出 |
| 09:37:51 |
20.69 |
50 |
11713 |
卖出 |
| 09:37:54 |
20.7 |
69 |
11782 |
买入 |
| 09:37:57 |
20.71 |
5 |
11787 |
买入 |
| 09:38:00 |
20.72 |
8 |
11795 |
买入 |
| 09:38:03 |
20.75 |
46 |
11841 |
买入 |
| 09:38:06 |
20.72 |
2 |
11843 |
卖出 |
| 09:38:09 |
20.72 |
5 |
11848 |
卖出 |
| 09:38:12 |
20.71 |
36 |
11884 |
卖出 |
| 09:38:15 |
20.75 |
19 |
11903 |
买入 |
| 09:38:18 |
20.75 |
16 |
11919 |
卖出 |
| 09:38:21 |
20.76 |
33 |
11952 |
买入 |
| 09:38:24 |
20.75 |
7 |
11959 |
卖出 |
| 09:38:27 |
20.74 |
314 |
12273 |
卖出 |
| 09:38:30 |
20.71 |
13 |
12286 |
卖出 |
| 09:38:33 |
20.75 |
127 |
12413 |
买入 |
| 09:38:36 |
20.7 |
88 |
12501 |
卖出 |
| 09:38:39 |
20.75 |
37 |
12538 |
买入 |
| 09:38:42 |
20.69 |
57 |
12595 |
卖出 |
| 09:38:45 |
20.68 |
35 |
12630 |
卖出 |
| 09:38:48 |
20.74 |
39 |
12669 |
买入 |
| 09:38:51 |
20.68 |
22 |
12691 |
买入 |
| 09:38:54 |
20.66 |
67 |
12758 |
卖出 |
| 09:38:57 |
20.65 |
66 |
12824 |
卖出 |
| 09:39:00 |
20.66 |
86 |
12910 |
买入 |
| 09:39:03 |
20.65 |
50 |
12960 |
买入 |
| 09:39:06 |
20.65 |
20 |
12980 |
买入 |
| 09:39:09 |
20.65 |
17 |
12997 |
买入 |
| 09:39:12 |
20.63 |
56 |
13053 |
卖出 |
| 09:39:15 |
20.64 |
3 |
13056 |
买入 |
| 09:39:18 |
20.65 |
12 |
13068 |
卖出 |
| 09:39:21 |
20.63 |
16 |
13084 |
卖出 |
| 09:39:24 |
20.63 |
14 |
13098 |
卖出 |
| 09:39:27 |
20.63 |
8 |
13106 |
卖出 |
| 09:39:30 |
20.65 |
34 |
13140 |
买入 |
| 09:39:33 |
20.63 |
61 |
13201 |
卖出 |
| 09:39:36 |
20.62 |
15 |
13216 |
卖出 |
| 09:39:39 |
20.62 |
120 |
13336 |
卖出 |
| 09:39:42 |
20.61 |
67 |
13403 |
卖出 |
| 09:39:45 |
20.63 |
26 |
13429 |
买入 |
| 09:39:48 |
20.6 |
114 |
13543 |
卖出 |
| 09:39:51 |
20.62 |
1 |
13544 |
买入 |
| 09:39:54 |
20.6 |
31 |
13575 |
卖出 |
| 09:40:00 |
20.64 |
22 |
13597 |
买入 |
| 09:40:03 |
20.64 |
10 |
13607 |
买入 |
| 09:40:06 |
20.65 |
7 |
13614 |
买入 |
| 09:40:09 |
20.63 |
22 |
13636 |
卖出 |
| 09:40:12 |
20.62 |
15 |
13651 |
卖出 |
| 09:40:15 |
20.63 |
17 |
13668 |
买入 |
| 09:40:18 |
20.63 |
2 |
13670 |
买入 |
| 09:40:21 |
20.61 |
16 |
13686 |
卖出 |
| 09:40:24 |
20.63 |
1 |
13687 |
卖出 |
| 09:40:27 |
20.66 |
30 |
13717 |
买入 |
| 09:40:30 |
20.7 |
10 |
13727 |
买入 |
| 09:40:33 |
20.7 |
5 |
13732 |
买入 |
| 09:40:36 |
20.69 |
14 |
13746 |
卖出 |
| 09:40:39 |
20.72 |
14 |
13760 |
买入 |
| 09:40:42 |
20.69 |
24 |
13784 |
卖出 |
| 09:40:45 |
20.67 |
13 |
13797 |
卖出 |
| 09:40:48 |
20.66 |
15 |
13812 |
卖出 |
| 09:40:51 |
20.66 |
11 |
13823 |
卖出 |
| 09:40:54 |
20.65 |
18 |
13841 |
卖出 |
| 09:40:57 |
20.65 |
24 |
13865 |
买入 |
| 09:41:00 |
20.65 |
18 |
13883 |
买入 |
| 09:41:03 |
20.63 |
4 |
13887 |
卖出 |
| 09:41:06 |
20.65 |
58 |
13945 |
买入 |
| 09:41:09 |
20.7 |
117 |
14062 |
买入 |
| 09:41:12 |
20.7 |
18 |
14080 |
买入 |
| 09:41:15 |
20.67 |
21 |
14101 |
卖出 |
| 09:41:18 |
20.68 |
24 |
14125 |
买入 |
| 09:41:21 |
20.66 |
123 |
14248 |
卖出 |
| 09:41:24 |
20.66 |
43 |
14291 |
卖出 |
| 09:41:27 |
20.68 |
99 |
14390 |
买入 |
| 09:41:30 |
20.64 |
25 |
14415 |
卖出 |
| 09:41:33 |
20.68 |
20 |
14435 |
买入 |
| 09:41:36 |
20.68 |
14 |
14449 |
卖出 |
| 09:41:39 |
20.66 |
38 |
14487 |
卖出 |
| 09:41:42 |
20.66 |
23 |
14510 |
买入 |
| 09:41:45 |
20.66 |
20 |
14530 |
买入 |
| 09:41:48 |
20.68 |
12 |
14542 |
买入 |
| 09:41:51 |
20.64 |
2 |
14544 |
卖出 |
| 09:41:54 |
20.62 |
137 |
14681 |
卖出 |
| 09:41:57 |
20.62 |
18 |
14699 |
卖出 |
| 09:42:00 |
20.64 |
47 |
14746 |
买入 |
| 09:42:03 |
20.63 |
3 |
14749 |
卖出 |
| 09:42:06 |
20.68 |
50 |
14799 |
买入 |
| 09:42:09 |
20.66 |
3 |
14802 |
卖出 |
| 09:42:12 |
20.64 |
32 |
14834 |
卖出 |
| 09:42:15 |
20.61 |
47 |
14881 |
卖出 |
| 09:42:18 |
20.62 |
72 |
14953 |
买入 |
| 09:42:21 |
20.63 |
25 |
14978 |
买入 |
| 09:42:24 |
20.62 |
115 |
15093 |
卖出 |
| 09:42:27 |
20.62 |
10 |
15103 |
买入 |
| 09:42:30 |
20.62 |
9 |
15112 |
卖出 |
| 09:42:33 |
20.68 |
12 |
15124 |
买入 |
| 09:42:36 |
20.67 |
24 |
15148 |
卖出 |
| 09:42:39 |
20.63 |
12 |
15160 |
卖出 |
| 09:42:42 |
20.67 |
19 |
15179 |
买入 |
| 09:42:45 |
20.7 |
44 |
15223 |
买入 |
| 09:42:48 |
20.7 |
15 |
15238 |
买入 |
| 09:42:51 |
20.7 |
36 |
15274 |
买入 |
| 09:42:54 |
20.73 |
18 |
15292 |
买入 |
| 09:42:57 |
20.73 |
29 |
15321 |
买入 |
| 09:43:00 |
20.72 |
59 |
15380 |
卖出 |
| 09:43:03 |
20.74 |
34 |
15414 |
买入 |
| 09:43:06 |
20.74 |
14 |
15428 |
买入 |