巨人网络[002558]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.28 |
186 |
186 |
集合竞价 |
| 09:15:27 |
8.28 |
176 |
176 |
集合竞价 |
| 09:16:30 |
8.28 |
186 |
186 |
集合竞价 |
| 09:17:33 |
8.28 |
186 |
186 |
集合竞价 |
| 09:17:51 |
8.28 |
186 |
186 |
集合竞价 |
| 09:19:12 |
8.28 |
210 |
210 |
集合竞价 |
| 09:19:39 |
8.28 |
210 |
210 |
集合竞价 |
| 09:20:09 |
8.28 |
211 |
211 |
集合竞价 |
| 09:20:27 |
8.28 |
212 |
212 |
集合竞价 |
| 09:20:36 |
8.28 |
245 |
245 |
集合竞价 |
| 09:20:45 |
8.28 |
245 |
245 |
集合竞价 |
| 09:21:12 |
8.28 |
265 |
265 |
集合竞价 |
| 09:21:48 |
8.28 |
294 |
294 |
集合竞价 |
| 09:22:06 |
8.28 |
299 |
299 |
集合竞价 |
| 09:22:15 |
8.28 |
400 |
400 |
集合竞价 |
| 09:22:24 |
8.28 |
508 |
508 |
集合竞价 |
| 09:22:33 |
8.28 |
511 |
511 |
集合竞价 |
| 09:22:51 |
8.28 |
556 |
556 |
集合竞价 |
| 09:23:00 |
8.27 |
702 |
702 |
集合竞价 |
| 09:23:18 |
8.27 |
702 |
702 |
集合竞价 |
| 09:23:27 |
8.27 |
702 |
702 |
集合竞价 |
| 09:23:36 |
8.27 |
702 |
702 |
集合竞价 |
| 09:23:45 |
8.27 |
702 |
702 |
集合竞价 |
| 09:24:03 |
8.27 |
702 |
702 |
集合竞价 |
| 09:24:12 |
8.25 |
716 |
716 |
集合竞价 |
| 09:24:21 |
8.23 |
716 |
716 |
集合竞价 |
| 09:24:30 |
8.23 |
726 |
726 |
集合竞价 |
| 09:24:39 |
8.22 |
856 |
856 |
集合竞价 |
| 09:24:48 |
8.22 |
856 |
856 |
集合竞价 |
| 09:24:57 |
8.22 |
861 |
861 |
集合竞价 |
| 09:25:00 |
8.22 |
861 |
1722 |
买入 |
| 09:30:00 |
8.18 |
164 |
1886 |
卖出 |
| 09:30:03 |
8.2 |
1036 |
2922 |
买入 |
| 09:30:06 |
8.2 |
182 |
3104 |
买入 |
| 09:30:09 |
8.19 |
78 |
3182 |
买入 |
| 09:30:12 |
8.18 |
12 |
3194 |
卖出 |
| 09:30:15 |
8.18 |
74 |
3268 |
卖出 |
| 09:30:18 |
8.16 |
268 |
3536 |
卖出 |
| 09:30:21 |
8.18 |
5 |
3541 |
买入 |
| 09:30:24 |
8.19 |
46 |
3587 |
买入 |
| 09:30:27 |
8.18 |
74 |
3661 |
卖出 |
| 09:30:30 |
8.18 |
7 |
3668 |
买入 |
| 09:30:33 |
8.18 |
201 |
3869 |
买入 |
| 09:30:36 |
8.16 |
282 |
4151 |
卖出 |
| 09:30:39 |
8.17 |
17 |
4168 |
卖出 |
| 09:30:42 |
8.17 |
9 |
4177 |
卖出 |
| 09:30:45 |
8.18 |
87 |
4264 |
买入 |
| 09:30:48 |
8.18 |
317 |
4581 |
买入 |
| 09:30:51 |
8.18 |
136 |
4717 |
买入 |
| 09:30:54 |
8.18 |
360 |
5077 |
买入 |
| 09:30:57 |
8.18 |
97 |
5174 |
卖出 |
| 09:31:00 |
8.18 |
8 |
5182 |
卖出 |
| 09:31:03 |
8.19 |
165 |
5347 |
买入 |
| 09:31:06 |
8.18 |
67 |
5414 |
卖出 |
| 09:31:09 |
8.18 |
660 |
6074 |
卖出 |
| 09:31:12 |
8.18 |
27 |
6101 |
卖出 |
| 09:31:15 |
8.18 |
105 |
6206 |
买入 |
| 09:31:18 |
8.18 |
160 |
6366 |
卖出 |
| 09:31:21 |
8.19 |
15 |
6381 |
买入 |
| 09:31:24 |
8.18 |
109 |
6490 |
卖出 |
| 09:31:27 |
8.19 |
26 |
6516 |
卖出 |
| 09:31:30 |
8.19 |
119 |
6635 |
买入 |
| 09:31:33 |
8.19 |
59 |
6694 |
卖出 |
| 09:31:36 |
8.19 |
68 |
6762 |
卖出 |
| 09:31:39 |
8.19 |
120 |
6882 |
卖出 |
| 09:31:45 |
8.19 |
56 |
6938 |
买入 |
| 09:31:48 |
8.2 |
50 |
6988 |
买入 |
| 09:31:51 |
8.2 |
4 |
6992 |
买入 |
| 09:31:54 |
8.19 |
24 |
7016 |
卖出 |
| 09:31:57 |
8.2 |
14 |
7030 |
买入 |
| 09:32:00 |
8.21 |
878 |
7908 |
买入 |
| 09:32:03 |
8.21 |
89 |
7997 |
买入 |
| 09:32:12 |
8.21 |
46 |
8043 |
买入 |
| 09:32:15 |
8.21 |
243 |
8286 |
买入 |
| 09:32:18 |
8.21 |
164 |
8450 |
卖出 |
| 09:32:21 |
8.22 |
561 |
9011 |
买入 |
| 09:32:24 |
8.21 |
13 |
9024 |
卖出 |
| 09:32:27 |
8.21 |
7 |
9031 |
买入 |
| 09:32:30 |
8.22 |
10 |
9041 |
买入 |
| 09:32:33 |
8.22 |
93 |
9134 |
买入 |
| 09:32:39 |
8.22 |
71 |
9205 |
买入 |
| 09:32:42 |
8.22 |
1 |
9206 |
卖出 |
| 09:32:45 |
8.22 |
40 |
9246 |
卖出 |
| 09:32:48 |
8.23 |
32 |
9278 |
买入 |
| 09:32:54 |
8.23 |
121 |
9399 |
买入 |
| 09:32:57 |
8.23 |
61 |
9460 |
卖出 |
| 09:33:00 |
8.23 |
134 |
9594 |
卖出 |
| 09:33:03 |
8.23 |
99 |
9693 |
买入 |
| 09:33:06 |
8.23 |
24 |
9717 |
卖出 |
| 09:33:09 |
8.23 |
144 |
9861 |
卖出 |
| 09:33:12 |
8.24 |
52 |
9913 |
买入 |
| 09:33:15 |
8.22 |
50 |
9963 |
卖出 |
| 09:33:18 |
8.22 |
32 |
9995 |
卖出 |
| 09:33:21 |
8.21 |
12 |
10007 |
卖出 |
| 09:33:24 |
8.22 |
22 |
10029 |
买入 |
| 09:33:27 |
8.22 |
189 |
10218 |
买入 |
| 09:33:30 |
8.22 |
65 |
10283 |
卖出 |
| 09:33:33 |
8.21 |
89 |
10372 |
卖出 |
| 09:33:36 |
8.22 |
22 |
10394 |
买入 |
| 09:33:39 |
8.22 |
1 |
10395 |
买入 |
| 09:33:42 |
8.22 |
68 |
10463 |
买入 |
| 09:33:45 |
8.23 |
362 |
10825 |
买入 |
| 09:33:48 |
8.21 |
54 |
10879 |
卖出 |
| 09:33:51 |
8.22 |
43 |
10922 |
买入 |
| 09:33:54 |
8.22 |
55 |
10977 |
卖出 |
| 09:33:57 |
8.22 |
51 |
11028 |
卖出 |
| 09:34:00 |
8.23 |
15 |
11043 |
买入 |
| 09:34:03 |
8.23 |
1 |
11044 |
买入 |
| 09:34:06 |
8.23 |
119 |
11163 |
买入 |
| 09:34:15 |
8.23 |
47 |
11210 |
买入 |
| 09:34:18 |
8.23 |
7 |
11217 |
买入 |
| 09:34:21 |
8.23 |
46 |
11263 |
买入 |
| 09:34:24 |
8.23 |
32 |
11295 |
买入 |
| 09:34:27 |
8.23 |
30 |
11325 |
买入 |
| 09:34:30 |
8.23 |
40 |
11365 |
买入 |
| 09:34:33 |
8.22 |
13 |
11378 |
卖出 |
| 09:34:36 |
8.23 |
90 |
11468 |
买入 |
| 09:34:39 |
8.22 |
115 |
11583 |
卖出 |
| 09:34:42 |
8.23 |
233 |
11816 |
买入 |
| 09:34:45 |
8.23 |
4 |
11820 |
买入 |
| 09:34:48 |
8.23 |
145 |
11965 |
买入 |
| 09:34:51 |
8.23 |
23 |
11988 |
买入 |
| 09:34:54 |
8.23 |
9 |
11997 |
买入 |
| 09:34:57 |
8.23 |
50 |
12047 |
买入 |
| 09:35:00 |
8.23 |
41 |
12088 |
买入 |
| 09:35:03 |
8.23 |
18 |
12106 |
买入 |
| 09:35:06 |
8.22 |
320 |
12426 |
卖出 |
| 09:35:09 |
8.22 |
50 |
12476 |
卖出 |
| 09:35:12 |
8.23 |
87 |
12563 |
买入 |
| 09:35:15 |
8.23 |
18 |
12581 |
买入 |
| 09:35:18 |
8.22 |
7 |
12588 |
卖出 |
| 09:35:21 |
8.22 |
174 |
12762 |
卖出 |
| 09:35:24 |
8.22 |
32 |
12794 |
卖出 |
| 09:35:36 |
8.22 |
6 |
12800 |
卖出 |
| 09:35:39 |
8.21 |
30 |
12830 |
卖出 |
| 09:35:42 |
8.21 |
483 |
13313 |
卖出 |
| 09:35:45 |
8.2 |
592 |
13905 |
卖出 |
| 09:35:48 |
8.21 |
287 |
14192 |
买入 |
| 09:35:54 |
8.2 |
120 |
14312 |
卖出 |
| 09:36:00 |
8.2 |
18 |
14330 |
买入 |
| 09:36:03 |
8.2 |
16 |
14346 |
买入 |
| 09:36:06 |
8.2 |
221 |
14567 |
买入 |
| 09:36:09 |
8.19 |
20 |
14587 |
卖出 |
| 09:36:12 |
8.2 |
263 |
14850 |
买入 |
| 09:36:15 |
8.21 |
1 |
14851 |
买入 |
| 09:36:18 |
8.2 |
32 |
14883 |
卖出 |
| 09:36:21 |
8.2 |
46 |
14929 |
卖出 |
| 09:36:24 |
8.19 |
28 |
14957 |
卖出 |
| 09:36:27 |
8.2 |
18 |
14975 |
买入 |
| 09:36:30 |
8.19 |
3 |
14978 |
卖出 |
| 09:36:33 |
8.2 |
25 |
15003 |
买入 |
| 09:36:36 |
8.2 |
126 |
15129 |
买入 |
| 09:36:39 |
8.2 |
59 |
15188 |
买入 |
| 09:36:42 |
8.19 |
22 |
15210 |
卖出 |
| 09:36:45 |
8.2 |
1 |
15211 |
买入 |
| 09:36:48 |
8.2 |
30 |
15241 |
买入 |
| 09:36:51 |
8.2 |
4 |
15245 |
买入 |
| 09:36:54 |
8.2 |
6 |
15251 |
买入 |
| 09:37:00 |
8.2 |
391 |
15642 |
买入 |
| 09:37:03 |
8.2 |
62 |
15704 |
卖出 |
| 09:37:06 |
8.19 |
54 |
15758 |
卖出 |
| 09:37:12 |
8.2 |
1 |
15759 |
卖出 |
| 09:37:15 |
8.2 |
61 |
15820 |
卖出 |
| 09:37:18 |
8.2 |
176 |
15996 |
卖出 |
| 09:37:21 |
8.2 |
13 |
16009 |
卖出 |
| 09:37:24 |
8.2 |
104 |
16113 |
买入 |
| 09:37:27 |
8.21 |
86 |
16199 |
买入 |
| 09:37:30 |
8.19 |
12 |
16211 |
卖出 |
| 09:37:33 |
8.2 |
38 |
16249 |
卖出 |
| 09:37:36 |
8.2 |
41 |
16290 |
卖出 |
| 09:37:39 |
8.21 |
7 |
16297 |
买入 |
| 09:37:42 |
8.21 |
1112 |
17409 |
买入 |
| 09:37:45 |
8.21 |
331 |
17740 |
买入 |
| 09:37:48 |
8.21 |
23 |
17763 |
卖出 |
| 09:37:51 |
8.21 |
114 |
17877 |
卖出 |
| 09:37:54 |
8.22 |
264 |
18141 |
买入 |
| 09:37:57 |
8.21 |
19 |
18160 |
卖出 |
| 09:38:03 |
8.22 |
5 |
18165 |
买入 |
| 09:38:06 |
8.22 |
188 |
18353 |
买入 |
| 09:38:09 |
8.22 |
1 |
18354 |
买入 |
| 09:38:12 |
8.21 |
18 |
18372 |
卖出 |
| 09:38:15 |
8.2 |
15 |
18387 |
卖出 |
| 09:38:18 |
8.2 |
2 |
18389 |
卖出 |
| 09:38:24 |
8.21 |
93 |
18482 |
买入 |
| 09:38:27 |
8.2 |
11 |
18493 |
卖出 |
| 09:38:30 |
8.2 |
10 |
18503 |
卖出 |
| 09:38:33 |
8.21 |
9 |
18512 |
买入 |
| 09:38:36 |
8.2 |
1 |
18513 |
卖出 |
| 09:38:39 |
8.21 |
20 |
18533 |
买入 |
| 09:38:42 |
8.21 |
7 |
18540 |
买入 |
| 09:38:45 |
8.2 |
31 |
18571 |
卖出 |
| 09:38:48 |
8.22 |
2 |
18573 |
买入 |
| 09:38:51 |
8.21 |
2 |
18575 |
卖出 |
| 09:38:54 |
8.21 |
5 |
18580 |
买入 |
| 09:38:57 |
8.2 |
460 |
19040 |
卖出 |
| 09:39:03 |
8.2 |
47 |
19087 |
卖出 |
| 09:39:06 |
8.2 |
115 |
19202 |
卖出 |
| 09:39:09 |
8.21 |
1 |
19203 |
买入 |
| 09:39:12 |
8.21 |
2 |
19205 |
买入 |
| 09:39:15 |
8.2 |
30 |
19235 |
卖出 |
| 09:39:18 |
8.2 |
15 |
19250 |
卖出 |
| 09:39:24 |
8.21 |
12 |
19262 |
买入 |
| 09:39:27 |
8.2 |
150 |
19412 |
卖出 |
| 09:39:30 |
8.21 |
108 |
19520 |
买入 |
| 09:39:33 |
8.21 |
5 |
19525 |
买入 |
| 09:39:36 |
8.21 |
73 |
19598 |
买入 |
| 09:39:45 |
8.21 |
7 |
19605 |
买入 |
| 09:39:51 |
8.2 |
10 |
19615 |
卖出 |
| 09:39:54 |
8.21 |
6 |
19621 |
买入 |
| 09:39:57 |
8.2 |
9 |
19630 |
卖出 |
| 09:40:00 |
8.2 |
5 |
19635 |
卖出 |
| 09:40:03 |
8.2 |
563 |
20198 |
卖出 |
| 09:40:09 |
8.2 |
282 |
20480 |
买入 |
| 09:40:15 |
8.2 |
16 |
20496 |
卖出 |
| 09:40:18 |
8.19 |
643 |
21139 |
卖出 |
| 09:40:21 |
8.19 |
10 |
21149 |
买入 |
| 09:40:24 |
8.19 |
10 |
21159 |
买入 |
| 09:40:27 |
8.18 |
200 |
21359 |
卖出 |
| 09:40:30 |
8.19 |
13 |
21372 |
买入 |
| 09:40:33 |
8.18 |
93 |
21465 |
卖出 |
| 09:40:39 |
8.19 |
50 |
21515 |
买入 |
| 09:40:42 |
8.18 |
229 |
21744 |
卖出 |
| 09:40:45 |
8.19 |
193 |
21937 |
买入 |
| 09:40:48 |
8.18 |
30 |
21967 |
卖出 |
| 09:40:51 |
8.18 |
36 |
22003 |
卖出 |
| 09:40:54 |
8.18 |
106 |
22109 |
卖出 |
| 09:40:57 |
8.18 |
3 |
22112 |
卖出 |
| 09:41:03 |
8.18 |
31 |
22143 |
卖出 |
| 09:41:06 |
8.19 |
5 |
22148 |
买入 |
| 09:41:09 |
8.18 |
14 |
22162 |
卖出 |
| 09:41:12 |
8.18 |
271 |
22433 |
卖出 |
| 09:41:15 |
8.18 |
31 |
22464 |
买入 |
| 09:41:18 |
8.17 |
80 |
22544 |
卖出 |
| 09:41:24 |
8.17 |
52 |
22596 |
卖出 |
| 09:41:27 |
8.18 |
34 |
22630 |
卖出 |
| 09:41:30 |
8.18 |
30 |
22660 |
卖出 |
| 09:41:33 |
8.17 |
100 |
22760 |
卖出 |
| 09:41:36 |
8.19 |
11 |
22771 |
买入 |
| 09:41:39 |
8.18 |
28 |
22799 |
买入 |
| 09:41:45 |
8.18 |
31 |
22830 |
买入 |
| 09:41:48 |
8.17 |
5 |
22835 |
卖出 |
| 09:41:54 |
8.18 |
43 |
22878 |
买入 |
| 09:41:57 |
8.18 |
60 |
22938 |
买入 |
| 09:42:00 |
8.17 |
136 |
23074 |
卖出 |
| 09:42:06 |
8.19 |
79 |
23153 |
买入 |
| 09:42:09 |
8.18 |
11 |
23164 |
卖出 |
| 09:42:12 |
8.18 |
84 |
23248 |
卖出 |
| 09:42:15 |
8.18 |
29 |
23277 |
卖出 |
| 09:42:18 |
8.18 |
101 |
23378 |
卖出 |
| 09:42:27 |
8.18 |
1 |
23379 |
卖出 |
| 09:42:33 |
8.19 |
193 |
23572 |
买入 |
| 09:42:42 |
8.18 |
64 |
23636 |
卖出 |
| 09:42:45 |
8.18 |
19 |
23655 |
卖出 |
| 09:42:48 |
8.18 |
12 |
23667 |
买入 |
| 09:42:54 |
8.18 |
104 |
23771 |
买入 |
| 09:42:57 |
8.18 |
4 |
23775 |
买入 |
| 09:43:03 |
8.19 |
85 |
23860 |
买入 |
| 09:43:06 |
8.18 |
20 |
23880 |
卖出 |
| 09:43:09 |
8.18 |
7 |
23887 |
卖出 |
| 09:43:12 |
8.18 |
50 |
23937 |
卖出 |
| 09:43:15 |
8.18 |
82 |
24019 |
卖出 |
| 09:43:18 |
8.18 |
6 |
24025 |
买入 |
| 09:43:21 |
8.18 |
5 |
24030 |
买入 |
| 09:43:24 |
8.18 |
49 |
24079 |
买入 |
| 09:43:27 |
8.18 |
8 |
24087 |
卖出 |
| 09:43:33 |
8.19 |
303 |
24390 |
买入 |
| 09:43:39 |
8.19 |
3 |
24393 |
卖出 |
| 09:43:42 |
8.19 |
13 |
24406 |
卖出 |
| 09:43:51 |
8.19 |
47 |
24453 |
买入 |
| 09:43:54 |
8.19 |
12 |
24465 |
买入 |
| 09:44:00 |
8.19 |
14 |
24479 |
卖出 |
| 09:44:09 |
8.19 |
48 |
24527 |
卖出 |
| 09:44:15 |
8.18 |
54 |
24581 |
卖出 |
| 09:44:18 |
8.19 |
2 |
24583 |
买入 |
| 09:44:21 |
8.2 |
45 |
24628 |
买入 |
| 09:44:24 |
8.19 |
111 |
24739 |
卖出 |
| 09:44:30 |
8.19 |
14 |
24753 |
卖出 |
| 09:44:39 |
8.2 |
50 |
24803 |
买入 |
| 09:44:42 |
8.2 |
10 |
24813 |
买入 |
| 09:44:45 |
8.19 |
668 |
25481 |
卖出 |
| 09:44:51 |
8.19 |
68 |
25549 |
买入 |
| 09:44:54 |
8.19 |
129 |
25678 |
买入 |
| 09:44:57 |
8.18 |
301 |
25979 |
卖出 |
| 09:45:03 |
8.19 |
80 |
26059 |
买入 |
| 09:45:06 |
8.19 |
23 |
26082 |
买入 |
| 09:45:09 |
8.19 |
34 |
26116 |
买入 |
| 09:45:12 |
8.19 |
71 |
26187 |
买入 |
| 09:45:15 |
8.18 |
7 |
26194 |
卖出 |
| 09:45:18 |
8.18 |
24 |
26218 |
卖出 |
| 09:45:21 |
8.18 |
13 |
26231 |
卖出 |
| 09:45:27 |
8.18 |
87 |
26318 |
卖出 |
| 09:45:33 |
8.19 |
14 |
26332 |
买入 |
| 09:45:36 |
8.19 |
114 |
26446 |
买入 |
| 09:45:39 |
8.19 |
3 |
26449 |
买入 |
| 09:45:45 |
8.19 |
19 |
26468 |
买入 |
| 09:45:48 |
8.19 |
151 |
26619 |
买入 |
| 09:45:51 |
8.19 |
82 |
26701 |
买入 |
| 09:45:54 |
8.19 |
458 |
27159 |
买入 |
| 09:45:57 |
8.19 |
135 |
27294 |
买入 |
| 09:46:00 |
8.2 |
133 |
27427 |
买入 |