中密控股[300470]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
39.28 |
10 |
10 |
集合竞价 |
| 09:15:12 |
39.3 |
10 |
10 |
集合竞价 |
| 09:15:39 |
39.3 |
11 |
11 |
集合竞价 |
| 09:20:30 |
39.3 |
11 |
11 |
集合竞价 |
| 09:20:48 |
39.3 |
11 |
11 |
集合竞价 |
| 09:22:36 |
39.4 |
13 |
13 |
集合竞价 |
| 09:23:03 |
39.4 |
13 |
13 |
集合竞价 |
| 09:24:33 |
39.43 |
13 |
13 |
集合竞价 |
| 09:25:00 |
39.5 |
18 |
18 |
集合竞价 |
| 09:25:03 |
39.5 |
18 |
36 |
卖出 |
| 09:30:03 |
39.4 |
10 |
46 |
卖出 |
| 09:30:06 |
39.4 |
14 |
60 |
买入 |
| 09:30:09 |
39.4 |
1 |
61 |
买入 |
| 09:30:12 |
39.4 |
5 |
66 |
买入 |
| 09:30:15 |
39.31 |
1 |
67 |
卖出 |
| 09:30:18 |
39.31 |
4 |
71 |
卖出 |
| 09:30:21 |
39.31 |
7 |
78 |
卖出 |
| 09:30:24 |
39.38 |
1 |
79 |
买入 |
| 09:30:27 |
39.38 |
2 |
81 |
买入 |
| 09:30:30 |
39.31 |
6 |
87 |
卖出 |
| 09:30:33 |
39.31 |
5 |
92 |
买入 |
| 09:30:36 |
39.39 |
3 |
95 |
买入 |
| 09:30:42 |
39.4 |
6 |
101 |
买入 |
| 09:30:45 |
39.4 |
7 |
108 |
买入 |
| 09:30:48 |
39.4 |
11 |
119 |
买入 |
| 09:30:51 |
39.4 |
25 |
144 |
买入 |
| 09:30:54 |
39.42 |
30 |
174 |
买入 |
| 09:30:57 |
39.49 |
2 |
176 |
买入 |
| 09:31:00 |
39.49 |
13 |
189 |
买入 |
| 09:31:03 |
39.47 |
8 |
197 |
卖出 |
| 09:31:06 |
39.45 |
17 |
214 |
卖出 |
| 09:31:09 |
39.49 |
2 |
216 |
买入 |
| 09:31:12 |
39.44 |
11 |
227 |
卖出 |
| 09:31:15 |
39.48 |
7 |
234 |
买入 |
| 09:31:18 |
39.49 |
2 |
236 |
买入 |
| 09:31:21 |
39.49 |
3 |
239 |
卖出 |
| 09:31:24 |
39.49 |
7 |
246 |
卖出 |
| 09:31:27 |
39.48 |
5 |
251 |
卖出 |
| 09:31:30 |
39.5 |
2 |
253 |
买入 |
| 09:31:33 |
39.49 |
1 |
254 |
卖出 |
| 09:31:36 |
39.46 |
3 |
257 |
卖出 |
| 09:31:39 |
39.42 |
7 |
264 |
卖出 |
| 09:31:42 |
39.42 |
3 |
267 |
卖出 |
| 09:31:45 |
39.43 |
3 |
270 |
买入 |
| 09:31:51 |
39.28 |
30 |
300 |
卖出 |
| 09:31:54 |
39.28 |
2 |
302 |
卖出 |
| 09:31:57 |
39.28 |
11 |
313 |
卖出 |
| 09:32:03 |
39.28 |
36 |
349 |
卖出 |
| 09:32:06 |
39.29 |
14 |
363 |
买入 |
| 09:32:09 |
39.24 |
3 |
366 |
卖出 |
| 09:32:12 |
39.28 |
7 |
373 |
买入 |
| 09:32:15 |
39.25 |
1 |
374 |
买入 |
| 09:32:18 |
39.25 |
21 |
395 |
买入 |
| 09:32:21 |
39.25 |
4 |
399 |
买入 |
| 09:32:24 |
39.25 |
7 |
406 |
买入 |
| 09:32:30 |
39.23 |
3 |
409 |
卖出 |
| 09:32:33 |
39.25 |
25 |
434 |
买入 |
| 09:32:36 |
39.25 |
28 |
462 |
买入 |
| 09:32:39 |
39.44 |
1 |
463 |
买入 |
| 09:32:42 |
39.49 |
2 |
465 |
买入 |
| 09:32:45 |
39.25 |
12 |
477 |
卖出 |
| 09:32:48 |
39.52 |
6 |
483 |
买入 |
| 09:32:51 |
39.6 |
5 |
488 |
买入 |
| 09:32:57 |
39.57 |
6 |
494 |
卖出 |
| 09:33:00 |
39.57 |
1 |
495 |
卖出 |
| 09:33:03 |
39.56 |
7 |
502 |
卖出 |
| 09:33:06 |
39.56 |
1 |
503 |
买入 |
| 09:33:12 |
39.29 |
1 |
504 |
卖出 |
| 09:33:27 |
39.28 |
9 |
513 |
卖出 |
| 09:33:30 |
39.28 |
5 |
518 |
卖出 |
| 09:33:33 |
39.52 |
8 |
526 |
买入 |
| 09:33:36 |
39.48 |
3 |
529 |
卖出 |
| 09:33:39 |
39.42 |
2 |
531 |
卖出 |
| 09:33:48 |
39.42 |
3 |
534 |
卖出 |
| 09:33:54 |
39.45 |
1 |
535 |
买入 |
| 09:34:00 |
39.29 |
1 |
536 |
卖出 |
| 09:34:03 |
39.45 |
1 |
537 |
买入 |
| 09:34:18 |
39.29 |
1 |
538 |
卖出 |
| 09:34:27 |
39.45 |
2 |
540 |
买入 |
| 09:34:30 |
39.43 |
4 |
544 |
卖出 |
| 09:34:36 |
39.45 |
3 |
547 |
买入 |
| 09:34:39 |
39.43 |
5 |
552 |
卖出 |
| 09:34:42 |
39.43 |
2 |
554 |
卖出 |
| 09:34:45 |
39.31 |
2 |
556 |
卖出 |
| 09:34:51 |
39.3 |
6 |
562 |
卖出 |
| 09:34:54 |
39.3 |
3 |
565 |
卖出 |
| 09:34:57 |
39.36 |
5 |
570 |
卖出 |
| 09:35:00 |
39.36 |
8 |
578 |
卖出 |
| 09:35:03 |
39.41 |
1 |
579 |
买入 |
| 09:35:06 |
39.39 |
3 |
582 |
卖出 |
| 09:35:09 |
39.29 |
3 |
585 |
卖出 |
| 09:35:12 |
39.29 |
4 |
589 |
卖出 |
| 09:35:15 |
39.2 |
20 |
609 |
卖出 |
| 09:35:18 |
39.2 |
15 |
624 |
卖出 |
| 09:35:21 |
39.2 |
2 |
626 |
卖出 |
| 09:35:24 |
39.25 |
5 |
631 |
买入 |
| 09:35:27 |
39.25 |
3 |
634 |
卖出 |
| 09:35:33 |
39.2 |
4 |
638 |
卖出 |
| 09:35:48 |
39.2 |
1 |
639 |
卖出 |
| 09:35:54 |
39.2 |
4 |
643 |
卖出 |
| 09:36:00 |
39.16 |
4 |
647 |
卖出 |
| 09:36:03 |
39.2 |
10 |
657 |
买入 |
| 09:36:09 |
39.2 |
2 |
659 |
买入 |
| 09:36:30 |
39.14 |
4 |
663 |
卖出 |
| 09:36:39 |
39.2 |
3 |
666 |
买入 |
| 09:36:42 |
39.2 |
1 |
667 |
买入 |
| 09:36:45 |
39.2 |
4 |
671 |
买入 |
| 09:36:51 |
39.19 |
7 |
678 |
卖出 |
| 09:36:57 |
39.2 |
1 |
679 |
买入 |
| 09:37:00 |
39.19 |
3 |
682 |
卖出 |
| 09:37:06 |
39.19 |
11 |
693 |
卖出 |
| 09:37:12 |
39.19 |
1 |
694 |
买入 |
| 09:37:21 |
39.13 |
1 |
695 |
卖出 |
| 09:37:27 |
39.13 |
7 |
702 |
卖出 |
| 09:37:33 |
39.13 |
1 |
703 |
买入 |
| 09:37:36 |
39.13 |
1 |
704 |
买入 |
| 09:37:39 |
39.13 |
11 |
715 |
买入 |
| 09:37:42 |
39.12 |
2 |
717 |
卖出 |
| 09:37:45 |
39.1 |
30 |
747 |
卖出 |
| 09:37:48 |
39.1 |
9 |
756 |
买入 |
| 09:37:51 |
39.15 |
99 |
855 |
买入 |
| 09:37:57 |
39.38 |
15 |
870 |
买入 |
| 09:38:00 |
39.26 |
11 |
881 |
卖出 |
| 09:38:03 |
39.38 |
5 |
886 |
买入 |
| 09:38:06 |
39.38 |
2 |
888 |
买入 |
| 09:38:09 |
39.38 |
1 |
889 |
买入 |
| 09:38:12 |
39.38 |
4 |
893 |
买入 |
| 09:38:15 |
39.37 |
2 |
895 |
卖出 |
| 09:38:18 |
39.38 |
1 |
896 |
买入 |
| 09:38:21 |
39.39 |
3 |
899 |
买入 |
| 09:38:27 |
39.39 |
1 |
900 |
买入 |
| 09:38:30 |
39.38 |
8 |
908 |
卖出 |
| 09:38:33 |
39.38 |
6 |
914 |
买入 |
| 09:38:36 |
39.38 |
5 |
919 |
买入 |
| 09:38:39 |
39.38 |
1 |
920 |
买入 |
| 09:38:48 |
39.38 |
10 |
930 |
买入 |
| 09:38:51 |
39.4 |
15 |
945 |
买入 |
| 09:38:54 |
39.46 |
3 |
948 |
买入 |
| 09:38:57 |
39.38 |
4 |
952 |
卖出 |
| 09:39:00 |
39.42 |
5 |
957 |
卖出 |
| 09:39:03 |
39.42 |
4 |
961 |
卖出 |
| 09:39:06 |
39.42 |
3 |
964 |
卖出 |
| 09:39:09 |
39.42 |
2 |
966 |
卖出 |
| 09:39:12 |
39.38 |
1 |
967 |
卖出 |
| 09:39:15 |
39.38 |
2 |
969 |
卖出 |
| 09:39:18 |
39.22 |
3 |
972 |
卖出 |
| 09:39:30 |
39.22 |
1 |
973 |
卖出 |
| 09:39:33 |
39.46 |
2 |
975 |
买入 |
| 09:39:39 |
39.46 |
1 |
976 |
买入 |
| 09:39:42 |
39.23 |
1 |
977 |
卖出 |
| 09:39:57 |
39.23 |
1 |
978 |
卖出 |
| 09:40:00 |
39.23 |
5 |
983 |
卖出 |
| 09:40:03 |
39.23 |
1 |
984 |
卖出 |
| 09:40:06 |
39.46 |
1 |
985 |
买入 |
| 09:40:12 |
39.44 |
2 |
987 |
卖出 |
| 09:40:15 |
39.43 |
5 |
992 |
卖出 |
| 09:40:18 |
39.25 |
1 |
993 |
卖出 |
| 09:40:21 |
39.42 |
1 |
994 |
买入 |
| 09:40:30 |
39.25 |
1 |
995 |
卖出 |
| 09:40:39 |
39.42 |
4 |
999 |
买入 |
| 09:40:45 |
39.42 |
1 |
1000 |
买入 |
| 09:40:51 |
39.25 |
1 |
1001 |
卖出 |
| 09:41:06 |
39.29 |
1 |
1002 |
买入 |
| 09:41:21 |
39.28 |
1 |
1003 |
卖出 |
| 09:41:24 |
39.24 |
9 |
1012 |
卖出 |
| 09:41:30 |
39.28 |
8 |
1020 |
卖出 |
| 09:41:33 |
39.23 |
3 |
1023 |
卖出 |
| 09:41:36 |
39.4 |
1 |
1024 |
买入 |
| 09:41:39 |
39.25 |
2 |
1026 |
卖出 |
| 09:41:48 |
39.27 |
1 |
1027 |
卖出 |
| 09:41:51 |
39.24 |
8 |
1035 |
卖出 |
| 09:41:57 |
39.24 |
6 |
1041 |
卖出 |
| 09:42:00 |
39.24 |
35 |
1076 |
卖出 |
| 09:42:03 |
39.24 |
11 |
1087 |
买入 |
| 09:42:06 |
39.24 |
3 |
1090 |
买入 |
| 09:42:09 |
39.4 |
4 |
1094 |
买入 |
| 09:42:12 |
39.4 |
1 |
1095 |
买入 |
| 09:42:18 |
39.31 |
4 |
1099 |
卖出 |
| 09:42:21 |
39.24 |
1 |
1100 |
卖出 |
| 09:42:24 |
39.39 |
1 |
1101 |
买入 |
| 09:42:30 |
39.24 |
6 |
1107 |
卖出 |
| 09:42:33 |
39.24 |
2 |
1109 |
买入 |
| 09:42:39 |
39.21 |
8 |
1117 |
卖出 |
| 09:42:45 |
39.38 |
1 |
1118 |
买入 |
| 09:42:48 |
39.38 |
2 |
1120 |
买入 |
| 09:42:51 |
39.35 |
7 |
1127 |
卖出 |
| 09:42:54 |
39.38 |
2 |
1129 |
买入 |
| 09:42:57 |
39.36 |
3 |
1132 |
卖出 |
| 09:43:00 |
39.38 |
3 |
1135 |
买入 |
| 09:43:18 |
39.31 |
10 |
1145 |
卖出 |
| 09:43:21 |
39.29 |
1 |
1146 |
买入 |
| 09:43:24 |
39.31 |
1 |
1147 |
买入 |
| 09:43:30 |
39.22 |
5 |
1152 |
卖出 |
| 09:43:36 |
39.31 |
2 |
1154 |
买入 |
| 09:43:42 |
39.31 |
20 |
1174 |
卖出 |
| 09:43:45 |
39.18 |
19 |
1193 |
卖出 |
| 09:43:48 |
39.31 |
4 |
1197 |
买入 |
| 09:43:51 |
39.31 |
2 |
1199 |
买入 |
| 09:43:54 |
39.37 |
2 |
1201 |
买入 |
| 09:43:57 |
39.37 |
1 |
1202 |
买入 |
| 09:44:00 |
39.36 |
6 |
1208 |
卖出 |
| 09:44:03 |
39.36 |
1 |
1209 |
买入 |
| 09:44:06 |
39.36 |
1 |
1210 |
卖出 |
| 09:44:09 |
39.36 |
2 |
1212 |
卖出 |
| 09:44:12 |
39.38 |
1 |
1213 |
买入 |
| 09:44:15 |
39.38 |
21 |
1234 |
买入 |
| 09:44:18 |
39.38 |
18 |
1252 |
买入 |
| 09:44:21 |
39.38 |
1 |
1253 |
卖出 |
| 09:44:24 |
39.4 |
1 |
1254 |
买入 |
| 09:44:27 |
39.5 |
3 |
1257 |
买入 |
| 09:44:30 |
39.5 |
1 |
1258 |
买入 |
| 09:44:33 |
39.52 |
3 |
1261 |
买入 |
| 09:44:39 |
39.52 |
1 |
1262 |
买入 |
| 09:44:42 |
39.45 |
1 |
1263 |
卖出 |
| 09:44:45 |
39.52 |
5 |
1268 |
买入 |
| 09:44:48 |
39.45 |
6 |
1274 |
卖出 |
| 09:44:51 |
39.52 |
1 |
1275 |
买入 |
| 09:45:03 |
39.52 |
20 |
1295 |
买入 |
| 09:45:06 |
39.52 |
5 |
1300 |
买入 |
| 09:45:09 |
39.52 |
4 |
1304 |
买入 |
| 09:45:12 |
39.48 |
1 |
1305 |
卖出 |
| 09:45:15 |
39.48 |
3 |
1308 |
卖出 |
| 09:45:27 |
39.52 |
1 |
1309 |
买入 |
| 09:45:30 |
39.53 |
2 |
1311 |
买入 |
| 09:46:03 |
39.52 |
1 |
1312 |
卖出 |
| 09:46:12 |
39.51 |
1 |
1313 |
买入 |
| 09:46:30 |
39.38 |
8 |
1321 |
卖出 |
| 09:46:33 |
39.5 |
3 |
1324 |
买入 |
| 09:46:36 |
39.5 |
2 |
1326 |
买入 |
| 09:46:39 |
39.51 |
1 |
1327 |
买入 |
| 09:46:45 |
39.53 |
5 |
1332 |
买入 |
| 09:46:48 |
39.59 |
2 |
1334 |
买入 |
| 09:46:51 |
39.59 |
1 |
1335 |
买入 |
| 09:46:54 |
39.55 |
3 |
1338 |
卖出 |
| 09:47:00 |
39.55 |
4 |
1342 |
卖出 |
| 09:47:03 |
39.59 |
6 |
1348 |
买入 |
| 09:47:06 |
39.59 |
1 |
1349 |
买入 |
| 09:47:09 |
39.59 |
2 |
1351 |
买入 |
| 09:47:15 |
39.56 |
7 |
1358 |
卖出 |
| 09:47:18 |
39.59 |
5 |
1363 |
买入 |
| 09:47:24 |
39.59 |
1 |
1364 |
买入 |
| 09:47:30 |
39.59 |
1 |
1365 |
买入 |
| 09:47:54 |
39.5 |
3 |
1368 |
卖出 |
| 09:48:03 |
39.38 |
6 |
1374 |
卖出 |
| 09:48:06 |
39.5 |
6 |
1380 |
买入 |
| 09:48:09 |
39.5 |
3 |
1383 |
买入 |
| 09:48:12 |
39.5 |
1 |
1384 |
买入 |
| 09:48:18 |
39.44 |
1 |
1385 |
卖出 |
| 09:48:21 |
39.5 |
11 |
1396 |
买入 |
| 09:48:24 |
39.5 |
3 |
1399 |
买入 |
| 09:48:27 |
39.59 |
2 |
1401 |
买入 |
| 09:48:30 |
39.59 |
3 |
1404 |
买入 |
| 09:48:33 |
39.59 |
1 |
1405 |
买入 |
| 09:48:36 |
39.58 |
1 |
1406 |
卖出 |
| 09:48:45 |
39.59 |
2 |
1408 |
买入 |
| 09:48:48 |
39.59 |
5 |
1413 |
买入 |
| 09:48:51 |
39.6 |
1 |
1414 |
买入 |
| 09:49:09 |
39.58 |
2 |
1416 |
卖出 |
| 09:49:33 |
39.45 |
3 |
1419 |
卖出 |
| 09:49:36 |
39.59 |
1 |
1420 |
买入 |
| 09:50:03 |
39.6 |
4 |
1424 |
买入 |
| 09:50:21 |
39.45 |
2 |
1426 |
卖出 |
| 09:50:27 |
39.6 |
1 |
1427 |
买入 |
| 09:50:33 |
39.58 |
11 |
1438 |
卖出 |
| 09:50:36 |
39.52 |
11 |
1449 |
卖出 |
| 09:50:39 |
39.58 |
4 |
1453 |
买入 |
| 09:50:42 |
39.58 |
4 |
1457 |
买入 |
| 09:50:48 |
39.55 |
2 |
1459 |
卖出 |
| 09:50:51 |
39.5 |
36 |
1495 |
卖出 |
| 09:51:00 |
39.59 |
6 |
1501 |
买入 |
| 09:51:03 |
39.6 |
5 |
1506 |
买入 |
| 09:51:06 |
39.58 |
14 |
1520 |
卖出 |
| 09:51:09 |
39.59 |
3 |
1523 |
买入 |
| 09:51:15 |
39.55 |
4 |
1527 |
卖出 |
| 09:51:18 |
39.59 |
1 |
1528 |
买入 |
| 09:51:30 |
39.55 |
4 |
1532 |
卖出 |
| 09:51:33 |
39.59 |
41 |
1573 |
买入 |
| 09:51:36 |
39.59 |
7 |
1580 |
买入 |
| 09:51:39 |
39.59 |
5 |
1585 |
买入 |
| 09:51:45 |
39.6 |
4 |
1589 |
买入 |
| 09:51:48 |
39.59 |
3 |
1592 |
卖出 |
| 09:51:51 |
39.65 |
1 |
1593 |
买入 |
| 09:51:57 |
39.7 |
4 |
1597 |
买入 |
| 09:52:00 |
39.73 |
3 |
1600 |
买入 |
| 09:52:03 |
39.7 |
3 |
1603 |
卖出 |
| 09:52:06 |
39.7 |
3 |
1606 |
卖出 |
| 09:52:09 |
39.73 |
7 |
1613 |
买入 |
| 09:52:12 |
39.69 |
2 |
1615 |
卖出 |
| 09:52:24 |
39.45 |
1 |
1616 |
卖出 |
| 09:52:30 |
39.45 |
66 |
1682 |
卖出 |
| 09:52:33 |
39.49 |
18 |
1700 |
买入 |
| 09:52:36 |
39.5 |
4 |
1704 |
买入 |
| 09:52:39 |
39.5 |
7 |
1711 |
买入 |
| 09:52:42 |
39.5 |
4 |
1715 |
买入 |
| 09:52:45 |
39.49 |
5 |
1720 |
卖出 |
| 09:52:48 |
39.5 |
8 |
1728 |
买入 |
| 09:52:51 |
39.5 |
8 |
1736 |
买入 |
| 09:52:54 |
39.38 |
7 |
1743 |
卖出 |
| 09:52:57 |
39.5 |
1 |
1744 |
买入 |
| 09:53:00 |
39.48 |
4 |
1748 |
卖出 |