鼎胜新材[603876]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.9 |
11 |
11 |
集合竞价 |
| 09:15:06 |
33.9 |
20 |
20 |
集合竞价 |
| 09:15:09 |
34.15 |
53 |
53 |
集合竞价 |
| 09:15:12 |
34.1 |
53 |
53 |
集合竞价 |
| 09:15:15 |
34.1 |
54 |
54 |
集合竞价 |
| 09:15:33 |
34.1 |
56 |
56 |
集合竞价 |
| 09:15:48 |
34.2 |
58 |
58 |
集合竞价 |
| 09:16:33 |
34.2 |
58 |
58 |
集合竞价 |
| 09:16:45 |
34.2 |
58 |
58 |
集合竞价 |
| 09:16:54 |
34.5 |
58 |
58 |
集合竞价 |
| 09:17:09 |
34.56 |
53 |
53 |
集合竞价 |
| 09:17:30 |
34.66 |
53 |
53 |
集合竞价 |
| 09:17:54 |
33.9 |
52 |
52 |
集合竞价 |
| 09:17:57 |
34.2 |
53 |
53 |
集合竞价 |
| 09:18:03 |
34.66 |
53 |
53 |
集合竞价 |
| 09:18:12 |
34.66 |
53 |
53 |
集合竞价 |
| 09:18:21 |
34.66 |
53 |
53 |
集合竞价 |
| 09:18:57 |
34.66 |
58 |
58 |
集合竞价 |
| 09:19:57 |
34.66 |
58 |
58 |
集合竞价 |
| 09:20:15 |
34.66 |
59 |
59 |
集合竞价 |
| 09:20:33 |
34.66 |
59 |
59 |
集合竞价 |
| 09:21:03 |
34.66 |
62 |
62 |
集合竞价 |
| 09:21:18 |
34.66 |
62 |
62 |
集合竞价 |
| 09:21:45 |
37 |
547 |
547 |
集合竞价 |
| 09:22:03 |
37 |
554 |
554 |
集合竞价 |
| 09:22:15 |
37 |
600 |
600 |
集合竞价 |
| 09:22:21 |
37 |
600 |
600 |
集合竞价 |
| 09:22:27 |
37 |
610 |
610 |
集合竞价 |
| 09:22:33 |
37 |
610 |
610 |
集合竞价 |
| 09:22:39 |
37 |
610 |
610 |
集合竞价 |
| 09:23:03 |
37 |
610 |
610 |
集合竞价 |
| 09:23:12 |
37 |
610 |
610 |
集合竞价 |
| 09:23:24 |
37 |
610 |
610 |
集合竞价 |
| 09:23:27 |
37 |
610 |
610 |
集合竞价 |
| 09:23:30 |
37 |
610 |
610 |
集合竞价 |
| 09:23:33 |
37 |
610 |
610 |
集合竞价 |
| 09:23:42 |
37 |
610 |
610 |
集合竞价 |
| 09:23:45 |
37 |
610 |
610 |
集合竞价 |
| 09:23:48 |
37 |
610 |
610 |
集合竞价 |
| 09:23:54 |
37 |
610 |
610 |
集合竞价 |
| 09:23:57 |
37 |
610 |
610 |
集合竞价 |
| 09:24:00 |
37 |
610 |
610 |
集合竞价 |
| 09:24:06 |
37 |
610 |
610 |
集合竞价 |
| 09:24:09 |
37 |
610 |
610 |
集合竞价 |
| 09:24:12 |
37 |
610 |
610 |
集合竞价 |
| 09:24:15 |
37 |
610 |
610 |
集合竞价 |
| 09:24:18 |
36.99 |
610 |
610 |
集合竞价 |
| 09:24:21 |
36.92 |
610 |
610 |
集合竞价 |
| 09:24:24 |
36.9 |
610 |
610 |
集合竞价 |
| 09:24:27 |
36.9 |
612 |
612 |
集合竞价 |
| 09:24:30 |
36.5 |
612 |
612 |
集合竞价 |
| 09:24:33 |
36.5 |
612 |
612 |
集合竞价 |
| 09:24:42 |
36.47 |
612 |
612 |
集合竞价 |
| 09:24:45 |
36.47 |
612 |
612 |
集合竞价 |
| 09:24:51 |
36.05 |
612 |
612 |
集合竞价 |
| 09:24:54 |
36.05 |
640 |
640 |
集合竞价 |
| 09:24:57 |
36.05 |
640 |
640 |
集合竞价 |
| 09:25:00 |
36.05 |
640 |
640 |
集合竞价 |
| 09:25:06 |
36.05 |
640 |
1280 |
买入 |
| 09:30:00 |
35.9 |
3 |
1283 |
卖出 |
| 09:30:03 |
35.9 |
9 |
1292 |
买入 |
| 09:30:06 |
35.74 |
90 |
1382 |
卖出 |
| 09:30:09 |
35.57 |
57 |
1439 |
买入 |
| 09:30:12 |
35.55 |
134 |
1573 |
卖出 |
| 09:30:15 |
35.55 |
63 |
1636 |
卖出 |
| 09:30:18 |
35.41 |
41 |
1677 |
卖出 |
| 09:30:21 |
35.41 |
85 |
1762 |
买入 |
| 09:30:24 |
35.3 |
23 |
1785 |
卖出 |
| 09:30:27 |
35.2 |
59 |
1844 |
卖出 |
| 09:30:30 |
35.25 |
45 |
1889 |
买入 |
| 09:30:33 |
35.36 |
17 |
1906 |
买入 |
| 09:30:36 |
35.27 |
13 |
1919 |
卖出 |
| 09:30:39 |
35.25 |
25 |
1944 |
卖出 |
| 09:30:42 |
35.26 |
37 |
1981 |
买入 |
| 09:30:45 |
35.25 |
38 |
2019 |
买入 |
| 09:30:48 |
35.25 |
12 |
2031 |
买入 |
| 09:30:51 |
35.17 |
32 |
2063 |
卖出 |
| 09:30:54 |
35.22 |
11 |
2074 |
买入 |
| 09:30:57 |
35.26 |
35 |
2109 |
买入 |
| 09:31:00 |
35.26 |
79 |
2188 |
买入 |
| 09:31:03 |
35.41 |
3 |
2191 |
买入 |
| 09:31:06 |
35.31 |
8 |
2199 |
卖出 |
| 09:31:09 |
35.27 |
42 |
2241 |
卖出 |
| 09:31:12 |
35.27 |
29 |
2270 |
卖出 |
| 09:31:15 |
35.24 |
22 |
2292 |
卖出 |
| 09:31:18 |
35.24 |
45 |
2337 |
卖出 |
| 09:31:21 |
35.3 |
69 |
2406 |
买入 |
| 09:31:24 |
35.31 |
2 |
2408 |
买入 |
| 09:31:27 |
35.32 |
2 |
2410 |
卖出 |
| 09:31:30 |
35.34 |
9 |
2419 |
买入 |
| 09:31:33 |
35.33 |
99 |
2518 |
卖出 |
| 09:31:36 |
35.3 |
227 |
2745 |
卖出 |
| 09:31:39 |
35.27 |
122 |
2867 |
卖出 |
| 09:31:42 |
35.25 |
21 |
2888 |
卖出 |
| 09:31:45 |
35.23 |
43 |
2931 |
卖出 |
| 09:31:48 |
35.22 |
61 |
2992 |
卖出 |
| 09:31:51 |
35.26 |
97 |
3089 |
买入 |
| 09:31:54 |
35.2 |
18 |
3107 |
卖出 |
| 09:31:57 |
35.21 |
52 |
3159 |
买入 |
| 09:32:00 |
35.18 |
32 |
3191 |
卖出 |
| 09:32:03 |
35.18 |
12 |
3203 |
买入 |
| 09:32:06 |
35.16 |
19 |
3222 |
卖出 |
| 09:32:09 |
35.16 |
55 |
3277 |
卖出 |
| 09:32:12 |
35.13 |
12 |
3289 |
卖出 |
| 09:32:15 |
35.12 |
22 |
3311 |
卖出 |
| 09:32:18 |
35.25 |
5 |
3316 |
买入 |
| 09:32:21 |
35.29 |
3 |
3319 |
买入 |
| 09:32:24 |
35.26 |
33 |
3352 |
卖出 |
| 09:32:27 |
35.29 |
11 |
3363 |
卖出 |
| 09:32:30 |
35.25 |
15 |
3378 |
卖出 |
| 09:32:33 |
35.18 |
81 |
3459 |
卖出 |
| 09:32:36 |
35.19 |
13 |
3472 |
买入 |
| 09:32:39 |
35.3 |
12 |
3484 |
买入 |
| 09:32:42 |
35.3 |
12 |
3496 |
买入 |
| 09:32:45 |
35.3 |
11 |
3507 |
买入 |
| 09:32:48 |
35.31 |
12 |
3519 |
买入 |
| 09:32:51 |
35.31 |
1 |
3520 |
卖出 |
| 09:32:54 |
35.31 |
1 |
3521 |
卖出 |
| 09:32:57 |
35.3 |
12 |
3533 |
卖出 |
| 09:33:00 |
35.3 |
2 |
3535 |
卖出 |
| 09:33:03 |
35.23 |
42 |
3577 |
卖出 |
| 09:33:06 |
35.2 |
75 |
3652 |
卖出 |
| 09:33:09 |
35.18 |
103 |
3755 |
卖出 |
| 09:33:12 |
35.18 |
43 |
3798 |
卖出 |
| 09:33:15 |
35.12 |
9 |
3807 |
卖出 |
| 09:33:18 |
35.12 |
2 |
3809 |
卖出 |
| 09:33:21 |
35.12 |
27 |
3836 |
卖出 |
| 09:33:24 |
35.13 |
7 |
3843 |
买入 |
| 09:33:27 |
35.16 |
9 |
3852 |
买入 |
| 09:33:30 |
35.16 |
2 |
3854 |
买入 |
| 09:33:33 |
35.2 |
29 |
3883 |
买入 |
| 09:33:36 |
35.2 |
87 |
3970 |
买入 |
| 09:33:39 |
35.2 |
42 |
4012 |
买入 |
| 09:33:42 |
35.25 |
7 |
4019 |
买入 |
| 09:33:45 |
35.3 |
8 |
4027 |
买入 |
| 09:33:48 |
35.31 |
5 |
4032 |
买入 |
| 09:33:51 |
35.37 |
16 |
4048 |
买入 |
| 09:33:54 |
35.32 |
1 |
4049 |
卖出 |
| 09:33:57 |
35.28 |
2 |
4051 |
买入 |
| 09:34:00 |
35.52 |
97 |
4148 |
买入 |
| 09:34:03 |
35.41 |
14 |
4162 |
卖出 |
| 09:34:06 |
35.41 |
95 |
4257 |
卖出 |
| 09:34:09 |
35.31 |
14 |
4271 |
卖出 |
| 09:34:12 |
35.32 |
2 |
4273 |
卖出 |
| 09:34:15 |
35.41 |
4 |
4277 |
买入 |
| 09:34:18 |
35.42 |
3 |
4280 |
买入 |
| 09:34:21 |
35.44 |
3 |
4283 |
买入 |
| 09:34:24 |
35.45 |
19 |
4302 |
买入 |
| 09:34:27 |
35.45 |
15 |
4317 |
卖出 |
| 09:34:30 |
35.42 |
10 |
4327 |
卖出 |
| 09:34:33 |
35.42 |
13 |
4340 |
卖出 |
| 09:34:36 |
35.43 |
9 |
4349 |
买入 |
| 09:34:39 |
35.43 |
61 |
4410 |
买入 |
| 09:34:42 |
35.36 |
8 |
4418 |
卖出 |
| 09:34:45 |
35.31 |
24 |
4442 |
卖出 |
| 09:34:48 |
35.31 |
36 |
4478 |
卖出 |
| 09:34:51 |
35.34 |
3 |
4481 |
买入 |
| 09:34:54 |
35.34 |
11 |
4492 |
买入 |
| 09:34:57 |
35.32 |
21 |
4513 |
卖出 |
| 09:35:00 |
35.23 |
74 |
4587 |
卖出 |
| 09:35:03 |
35.22 |
3 |
4590 |
卖出 |
| 09:35:06 |
35.22 |
4 |
4594 |
卖出 |
| 09:35:09 |
35.2 |
4 |
4598 |
卖出 |
| 09:35:12 |
35.2 |
36 |
4634 |
卖出 |
| 09:35:15 |
35.2 |
10 |
4644 |
卖出 |
| 09:35:18 |
35.21 |
10 |
4654 |
买入 |
| 09:35:21 |
35.19 |
18 |
4672 |
卖出 |
| 09:35:24 |
35.18 |
3 |
4675 |
卖出 |
| 09:35:27 |
35.16 |
10 |
4685 |
卖出 |
| 09:35:30 |
35.16 |
5 |
4690 |
买入 |
| 09:35:33 |
35.19 |
26 |
4716 |
买入 |
| 09:35:36 |
35.1 |
153 |
4869 |
卖出 |
| 09:35:39 |
35.12 |
51 |
4920 |
买入 |
| 09:35:42 |
35.11 |
25 |
4945 |
卖出 |
| 09:35:45 |
35.15 |
11 |
4956 |
买入 |
| 09:35:48 |
35.15 |
38 |
4994 |
买入 |
| 09:35:51 |
35.15 |
9 |
5003 |
买入 |
| 09:35:54 |
35.15 |
2 |
5005 |
买入 |
| 09:35:57 |
35.15 |
22 |
5027 |
买入 |
| 09:36:00 |
35.13 |
6 |
5033 |
卖出 |
| 09:36:03 |
35.2 |
6 |
5039 |
买入 |
| 09:36:06 |
35.16 |
24 |
5063 |
卖出 |
| 09:36:09 |
35.16 |
2 |
5065 |
买入 |
| 09:36:12 |
35.21 |
1 |
5066 |
买入 |
| 09:36:15 |
35.21 |
6 |
5072 |
买入 |
| 09:36:18 |
35.21 |
2 |
5074 |
买入 |
| 09:36:21 |
35.23 |
2 |
5076 |
买入 |
| 09:36:24 |
35.25 |
5 |
5081 |
买入 |
| 09:36:27 |
35.25 |
2 |
5083 |
卖出 |
| 09:36:30 |
35.31 |
13 |
5096 |
买入 |
| 09:36:33 |
35.3 |
2 |
5098 |
买入 |
| 09:36:36 |
35.3 |
1 |
5099 |
买入 |
| 09:36:39 |
35.29 |
6 |
5105 |
买入 |
| 09:36:42 |
35.26 |
9 |
5114 |
卖出 |
| 09:36:45 |
35.41 |
72 |
5186 |
买入 |
| 09:36:48 |
35.3 |
18 |
5204 |
卖出 |
| 09:36:51 |
35.3 |
22 |
5226 |
卖出 |
| 09:36:54 |
35.31 |
173 |
5399 |
买入 |
| 09:36:57 |
35.5 |
209 |
5608 |
买入 |
| 09:37:00 |
35.47 |
4 |
5612 |
卖出 |
| 09:37:03 |
35.41 |
101 |
5713 |
卖出 |
| 09:37:06 |
35.34 |
14 |
5727 |
卖出 |
| 09:37:09 |
35.29 |
8 |
5735 |
卖出 |
| 09:37:12 |
35.33 |
4 |
5739 |
买入 |
| 09:37:15 |
35.37 |
24 |
5763 |
买入 |
| 09:37:18 |
35.35 |
16 |
5779 |
卖出 |
| 09:37:21 |
35.34 |
5 |
5784 |
卖出 |
| 09:37:24 |
35.33 |
9 |
5793 |
卖出 |
| 09:37:27 |
35.33 |
1 |
5794 |
卖出 |
| 09:37:33 |
35.37 |
46 |
5840 |
买入 |
| 09:37:36 |
35.4 |
115 |
5955 |
买入 |
| 09:37:39 |
35.4 |
18 |
5973 |
买入 |
| 09:37:42 |
35.4 |
36 |
6009 |
买入 |
| 09:37:45 |
35.42 |
65 |
6074 |
买入 |
| 09:37:48 |
35.44 |
14 |
6088 |
买入 |
| 09:37:51 |
35.45 |
22 |
6110 |
买入 |
| 09:37:54 |
35.41 |
63 |
6173 |
卖出 |
| 09:37:57 |
35.41 |
54 |
6227 |
买入 |
| 09:38:00 |
35.48 |
8 |
6235 |
买入 |
| 09:38:03 |
35.48 |
2 |
6237 |
买入 |
| 09:38:06 |
35.41 |
9 |
6246 |
卖出 |
| 09:38:09 |
35.41 |
3 |
6249 |
卖出 |
| 09:38:12 |
35.45 |
5 |
6254 |
买入 |
| 09:38:15 |
35.48 |
22 |
6276 |
买入 |
| 09:38:18 |
35.47 |
1 |
6277 |
卖出 |
| 09:38:21 |
35.41 |
22 |
6299 |
卖出 |
| 09:38:24 |
35.53 |
24 |
6323 |
买入 |
| 09:38:27 |
35.47 |
8 |
6331 |
买入 |
| 09:38:30 |
35.46 |
4 |
6335 |
卖出 |
| 09:38:36 |
35.46 |
7 |
6342 |
买入 |
| 09:38:39 |
35.47 |
5 |
6347 |
买入 |
| 09:38:42 |
35.46 |
1 |
6348 |
卖出 |
| 09:38:45 |
35.47 |
2 |
6350 |
买入 |
| 09:38:48 |
35.43 |
2 |
6352 |
卖出 |
| 09:38:51 |
35.45 |
26 |
6378 |
买入 |
| 09:38:54 |
35.45 |
24 |
6402 |
买入 |
| 09:38:57 |
35.43 |
9 |
6411 |
卖出 |
| 09:39:00 |
35.42 |
24 |
6435 |
卖出 |
| 09:39:03 |
35.42 |
11 |
6446 |
卖出 |
| 09:39:06 |
35.37 |
28 |
6474 |
卖出 |
| 09:39:09 |
35.33 |
13 |
6487 |
卖出 |
| 09:39:12 |
35.33 |
7 |
6494 |
卖出 |
| 09:39:15 |
35.31 |
9 |
6503 |
卖出 |
| 09:39:18 |
35.31 |
11 |
6514 |
卖出 |
| 09:39:21 |
35.3 |
60 |
6574 |
卖出 |
| 09:39:24 |
35.29 |
41 |
6615 |
卖出 |
| 09:39:27 |
35.3 |
20 |
6635 |
买入 |
| 09:39:30 |
35.26 |
95 |
6730 |
卖出 |
| 09:39:33 |
35.3 |
239 |
6969 |
买入 |
| 09:39:36 |
35.34 |
6 |
6975 |
买入 |
| 09:39:39 |
35.3 |
8 |
6983 |
卖出 |
| 09:39:42 |
35.31 |
3 |
6986 |
买入 |
| 09:39:45 |
35.34 |
4 |
6990 |
买入 |
| 09:39:48 |
35.34 |
4 |
6994 |
买入 |
| 09:39:51 |
35.38 |
6 |
7000 |
买入 |
| 09:39:54 |
35.38 |
1 |
7001 |
卖出 |
| 09:39:57 |
35.38 |
1 |
7002 |
卖出 |
| 09:40:03 |
35.33 |
36 |
7038 |
卖出 |
| 09:40:09 |
35.32 |
1 |
7039 |
买入 |
| 09:40:12 |
35.31 |
44 |
7083 |
卖出 |
| 09:40:15 |
35.31 |
22 |
7105 |
卖出 |
| 09:40:18 |
35.32 |
7 |
7112 |
买入 |
| 09:40:21 |
35.31 |
9 |
7121 |
卖出 |
| 09:40:24 |
35.33 |
9 |
7130 |
卖出 |
| 09:40:27 |
35.33 |
3 |
7133 |
卖出 |
| 09:40:30 |
35.3 |
44 |
7177 |
卖出 |
| 09:40:33 |
35.29 |
6 |
7183 |
卖出 |
| 09:40:39 |
35.3 |
5 |
7188 |
买入 |
| 09:40:42 |
35.23 |
16 |
7204 |
卖出 |
| 09:40:45 |
35.25 |
9 |
7213 |
买入 |
| 09:40:48 |
35.24 |
8 |
7221 |
卖出 |
| 09:40:51 |
35.26 |
3 |
7224 |
买入 |
| 09:40:54 |
35.24 |
6 |
7230 |
卖出 |
| 09:40:57 |
35.23 |
20 |
7250 |
卖出 |
| 09:41:00 |
35.23 |
35 |
7285 |
卖出 |
| 09:41:03 |
35.23 |
1 |
7286 |
卖出 |
| 09:41:06 |
35.3 |
132 |
7418 |
买入 |
| 09:41:09 |
35.3 |
4 |
7422 |
卖出 |
| 09:41:12 |
35.3 |
14 |
7436 |
买入 |
| 09:41:15 |
35.28 |
2 |
7438 |
卖出 |
| 09:41:18 |
35.24 |
17 |
7455 |
卖出 |
| 09:41:21 |
35.24 |
2 |
7457 |
卖出 |
| 09:41:24 |
35.22 |
15 |
7472 |
卖出 |
| 09:41:27 |
35.23 |
10 |
7482 |
买入 |
| 09:41:30 |
35.23 |
3 |
7485 |
买入 |
| 09:41:33 |
35.29 |
40 |
7525 |
买入 |
| 09:41:36 |
35.29 |
182 |
7707 |
卖出 |
| 09:41:39 |
35.24 |
19 |
7726 |
买入 |
| 09:41:42 |
35.3 |
7 |
7733 |
买入 |
| 09:41:45 |
35.3 |
2 |
7735 |
买入 |
| 09:41:48 |
35.3 |
3 |
7738 |
买入 |
| 09:41:51 |
35.25 |
13 |
7751 |
卖出 |
| 09:41:54 |
35.25 |
4 |
7755 |
卖出 |
| 09:41:57 |
35.24 |
1 |
7756 |
卖出 |
| 09:42:06 |
35.24 |
13 |
7769 |
卖出 |
| 09:42:09 |
35.23 |
21 |
7790 |
卖出 |
| 09:42:12 |
35.22 |
224 |
8014 |
卖出 |
| 09:42:15 |
35.25 |
11 |
8025 |
卖出 |
| 09:42:18 |
35.23 |
24 |
8049 |
买入 |
| 09:42:21 |
35.22 |
4 |
8053 |
卖出 |