鼎龙股份[300054]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.82 |
13 |
13 |
集合竞价 |
| 09:15:12 |
16.79 |
57 |
57 |
集合竞价 |
| 09:17:00 |
16.79 |
57 |
57 |
集合竞价 |
| 09:17:09 |
16.78 |
57 |
57 |
集合竞价 |
| 09:18:48 |
16.8 |
116 |
116 |
集合竞价 |
| 09:19:24 |
16.8 |
116 |
116 |
集合竞价 |
| 09:19:33 |
16.8 |
118 |
118 |
集合竞价 |
| 09:20:00 |
16.8 |
118 |
118 |
集合竞价 |
| 09:20:03 |
16.8 |
118 |
118 |
集合竞价 |
| 09:20:57 |
16.8 |
137 |
137 |
集合竞价 |
| 09:21:06 |
16.8 |
153 |
153 |
集合竞价 |
| 09:22:00 |
16.8 |
153 |
153 |
集合竞价 |
| 09:22:09 |
16.79 |
153 |
153 |
集合竞价 |
| 09:22:18 |
16.79 |
155 |
155 |
集合竞价 |
| 09:22:27 |
16.68 |
206 |
206 |
集合竞价 |
| 09:22:45 |
16.68 |
210 |
210 |
集合竞价 |
| 09:22:54 |
16.6 |
210 |
210 |
集合竞价 |
| 09:23:12 |
16.6 |
215 |
215 |
集合竞价 |
| 09:23:30 |
16.6 |
215 |
215 |
集合竞价 |
| 09:23:57 |
16.6 |
225 |
225 |
集合竞价 |
| 09:24:06 |
16.5 |
263 |
263 |
集合竞价 |
| 09:24:24 |
16.6 |
478 |
478 |
集合竞价 |
| 09:24:33 |
16.59 |
485 |
485 |
集合竞价 |
| 09:24:42 |
16.6 |
519 |
519 |
集合竞价 |
| 09:24:51 |
16.59 |
569 |
569 |
集合竞价 |
| 09:25:00 |
16.59 |
600 |
600 |
集合竞价 |
| 09:25:03 |
16.55 |
600 |
1200 |
买入 |
| 09:30:03 |
16.3 |
401 |
1601 |
卖出 |
| 09:30:06 |
16.42 |
351 |
1952 |
买入 |
| 09:30:09 |
16.42 |
124 |
2076 |
卖出 |
| 09:30:12 |
16.42 |
135 |
2211 |
卖出 |
| 09:30:15 |
16.44 |
39 |
2250 |
买入 |
| 09:30:18 |
16.4 |
189 |
2439 |
卖出 |
| 09:30:21 |
16.4 |
172 |
2611 |
卖出 |
| 09:30:24 |
16.42 |
150 |
2761 |
买入 |
| 09:30:27 |
16.42 |
145 |
2906 |
买入 |
| 09:30:30 |
16.42 |
42 |
2948 |
卖出 |
| 09:30:33 |
16.4 |
83 |
3031 |
卖出 |
| 09:30:36 |
16.4 |
5 |
3036 |
买入 |
| 09:30:39 |
16.42 |
24 |
3060 |
买入 |
| 09:30:42 |
16.38 |
9 |
3069 |
卖出 |
| 09:30:45 |
16.42 |
127 |
3196 |
买入 |
| 09:30:48 |
16.42 |
77 |
3273 |
卖出 |
| 09:30:51 |
16.38 |
36 |
3309 |
卖出 |
| 09:30:54 |
16.41 |
11 |
3320 |
买入 |
| 09:30:57 |
16.4 |
5 |
3325 |
卖出 |
| 09:31:00 |
16.4 |
21 |
3346 |
卖出 |
| 09:31:03 |
16.4 |
8 |
3354 |
卖出 |
| 09:31:06 |
16.45 |
5 |
3359 |
买入 |
| 09:31:09 |
16.45 |
33 |
3392 |
买入 |
| 09:31:12 |
16.4 |
72 |
3464 |
卖出 |
| 09:31:15 |
16.4 |
3 |
3467 |
买入 |
| 09:31:18 |
16.41 |
29 |
3496 |
买入 |
| 09:31:21 |
16.42 |
6 |
3502 |
买入 |
| 09:31:24 |
16.43 |
15 |
3517 |
买入 |
| 09:31:27 |
16.45 |
12 |
3529 |
买入 |
| 09:31:30 |
16.46 |
7 |
3536 |
买入 |
| 09:31:33 |
16.46 |
13 |
3549 |
卖出 |
| 09:31:36 |
16.45 |
17 |
3566 |
卖出 |
| 09:31:39 |
16.46 |
62 |
3628 |
买入 |
| 09:31:42 |
16.48 |
1 |
3629 |
买入 |
| 09:31:45 |
16.48 |
3 |
3632 |
买入 |
| 09:31:48 |
16.47 |
14 |
3646 |
卖出 |
| 09:31:51 |
16.45 |
46 |
3692 |
卖出 |
| 09:31:54 |
16.48 |
37 |
3729 |
买入 |
| 09:31:57 |
16.48 |
12 |
3741 |
卖出 |
| 09:32:00 |
16.48 |
30 |
3771 |
卖出 |
| 09:32:03 |
16.53 |
243 |
4014 |
买入 |
| 09:32:06 |
16.53 |
69 |
4083 |
买入 |
| 09:32:09 |
16.53 |
10 |
4093 |
买入 |
| 09:32:12 |
16.51 |
37 |
4130 |
卖出 |
| 09:32:15 |
16.53 |
35 |
4165 |
卖出 |
| 09:32:18 |
16.55 |
17 |
4182 |
买入 |
| 09:32:21 |
16.57 |
422 |
4604 |
买入 |
| 09:32:24 |
16.57 |
35 |
4639 |
买入 |
| 09:32:27 |
16.58 |
57 |
4696 |
买入 |
| 09:32:33 |
16.57 |
61 |
4757 |
卖出 |
| 09:32:36 |
16.56 |
144 |
4901 |
卖出 |
| 09:32:39 |
16.56 |
173 |
5074 |
买入 |
| 09:32:42 |
16.58 |
23 |
5097 |
买入 |
| 09:32:45 |
16.55 |
9 |
5106 |
卖出 |
| 09:32:51 |
16.56 |
29 |
5135 |
卖出 |
| 09:32:54 |
16.56 |
14 |
5149 |
卖出 |
| 09:32:57 |
16.58 |
113 |
5262 |
买入 |
| 09:33:00 |
16.59 |
10 |
5272 |
买入 |
| 09:33:03 |
16.59 |
3 |
5275 |
买入 |
| 09:33:06 |
16.58 |
83 |
5358 |
卖出 |
| 09:33:09 |
16.59 |
79 |
5437 |
买入 |
| 09:33:12 |
16.58 |
9 |
5446 |
卖出 |
| 09:33:15 |
16.58 |
2 |
5448 |
买入 |
| 09:33:18 |
16.6 |
107 |
5555 |
买入 |
| 09:33:21 |
16.6 |
128 |
5683 |
买入 |
| 09:33:24 |
16.6 |
31 |
5714 |
卖出 |
| 09:33:27 |
16.6 |
1 |
5715 |
买入 |
| 09:33:30 |
16.58 |
17 |
5732 |
卖出 |
| 09:33:33 |
16.58 |
91 |
5823 |
买入 |
| 09:33:36 |
16.59 |
31 |
5854 |
买入 |
| 09:33:39 |
16.59 |
2 |
5856 |
买入 |
| 09:33:42 |
16.64 |
60 |
5916 |
买入 |
| 09:33:48 |
16.6 |
7 |
5923 |
卖出 |
| 09:33:54 |
16.64 |
44 |
5967 |
买入 |
| 09:33:57 |
16.6 |
84 |
6051 |
卖出 |
| 09:34:00 |
16.59 |
21 |
6072 |
卖出 |
| 09:34:03 |
16.6 |
40 |
6112 |
买入 |
| 09:34:06 |
16.6 |
111 |
6223 |
买入 |
| 09:34:09 |
16.62 |
49 |
6272 |
买入 |
| 09:34:15 |
16.6 |
6 |
6278 |
卖出 |
| 09:34:18 |
16.62 |
25 |
6303 |
买入 |
| 09:34:21 |
16.62 |
44 |
6347 |
买入 |
| 09:34:24 |
16.62 |
30 |
6377 |
买入 |
| 09:34:27 |
16.61 |
25 |
6402 |
卖出 |
| 09:34:30 |
16.6 |
26 |
6428 |
卖出 |
| 09:34:36 |
16.6 |
14 |
6442 |
卖出 |
| 09:34:39 |
16.61 |
7 |
6449 |
买入 |
| 09:34:42 |
16.6 |
10 |
6459 |
卖出 |
| 09:34:45 |
16.59 |
112 |
6571 |
卖出 |
| 09:34:48 |
16.61 |
92 |
6663 |
买入 |
| 09:34:51 |
16.59 |
17 |
6680 |
卖出 |
| 09:34:54 |
16.59 |
7 |
6687 |
卖出 |
| 09:34:57 |
16.6 |
3 |
6690 |
买入 |
| 09:35:00 |
16.56 |
10 |
6700 |
卖出 |
| 09:35:03 |
16.56 |
5 |
6705 |
卖出 |
| 09:35:06 |
16.6 |
7 |
6712 |
买入 |
| 09:35:09 |
16.6 |
33 |
6745 |
买入 |
| 09:35:15 |
16.57 |
24 |
6769 |
卖出 |
| 09:35:18 |
16.57 |
6 |
6775 |
卖出 |
| 09:35:21 |
16.56 |
7 |
6782 |
卖出 |
| 09:35:27 |
16.56 |
53 |
6835 |
卖出 |
| 09:35:30 |
16.56 |
158 |
6993 |
卖出 |
| 09:35:33 |
16.55 |
27 |
7020 |
卖出 |
| 09:35:36 |
16.56 |
1 |
7021 |
买入 |
| 09:35:39 |
16.55 |
2 |
7023 |
卖出 |
| 09:35:42 |
16.53 |
11 |
7034 |
卖出 |
| 09:35:51 |
16.54 |
310 |
7344 |
买入 |
| 09:35:54 |
16.53 |
234 |
7578 |
卖出 |
| 09:35:57 |
16.53 |
14 |
7592 |
买入 |
| 09:36:00 |
16.53 |
21 |
7613 |
买入 |
| 09:36:03 |
16.53 |
63 |
7676 |
买入 |
| 09:36:06 |
16.53 |
35 |
7711 |
买入 |
| 09:36:09 |
16.54 |
4 |
7715 |
买入 |
| 09:36:12 |
16.53 |
11 |
7726 |
卖出 |
| 09:36:15 |
16.53 |
6 |
7732 |
买入 |
| 09:36:18 |
16.53 |
41 |
7773 |
买入 |
| 09:36:24 |
16.53 |
10 |
7783 |
卖出 |
| 09:36:27 |
16.52 |
81 |
7864 |
卖出 |
| 09:36:30 |
16.53 |
24 |
7888 |
买入 |
| 09:36:33 |
16.51 |
22 |
7910 |
卖出 |
| 09:36:36 |
16.52 |
11 |
7921 |
卖出 |
| 09:36:39 |
16.55 |
37 |
7958 |
买入 |
| 09:36:42 |
16.55 |
8 |
7966 |
买入 |
| 09:36:48 |
16.56 |
13 |
7979 |
买入 |
| 09:36:51 |
16.55 |
22 |
8001 |
卖出 |
| 09:36:54 |
16.54 |
10 |
8011 |
卖出 |
| 09:36:57 |
16.54 |
6 |
8017 |
卖出 |
| 09:37:00 |
16.53 |
42 |
8059 |
卖出 |
| 09:37:03 |
16.52 |
21 |
8080 |
卖出 |
| 09:37:06 |
16.54 |
60 |
8140 |
买入 |
| 09:37:12 |
16.54 |
19 |
8159 |
买入 |
| 09:37:15 |
16.54 |
11 |
8170 |
买入 |
| 09:37:18 |
16.54 |
3 |
8173 |
买入 |
| 09:37:21 |
16.54 |
1 |
8174 |
买入 |
| 09:37:24 |
16.54 |
6 |
8180 |
买入 |
| 09:37:27 |
16.55 |
34 |
8214 |
买入 |
| 09:37:30 |
16.56 |
134 |
8348 |
买入 |
| 09:37:33 |
16.55 |
45 |
8393 |
卖出 |
| 09:37:36 |
16.55 |
34 |
8427 |
买入 |
| 09:37:39 |
16.55 |
2 |
8429 |
卖出 |
| 09:37:42 |
16.56 |
21 |
8450 |
买入 |
| 09:37:45 |
16.56 |
7 |
8457 |
买入 |
| 09:37:48 |
16.55 |
48 |
8505 |
卖出 |
| 09:37:51 |
16.56 |
2 |
8507 |
买入 |
| 09:37:57 |
16.55 |
29 |
8536 |
卖出 |
| 09:38:03 |
16.54 |
22 |
8558 |
卖出 |
| 09:38:06 |
16.54 |
69 |
8627 |
卖出 |
| 09:38:09 |
16.54 |
52 |
8679 |
卖出 |
| 09:38:12 |
16.55 |
1 |
8680 |
买入 |
| 09:38:15 |
16.55 |
37 |
8717 |
买入 |
| 09:38:21 |
16.55 |
16 |
8733 |
卖出 |
| 09:38:24 |
16.55 |
29 |
8762 |
卖出 |
| 09:38:27 |
16.53 |
9 |
8771 |
卖出 |
| 09:38:30 |
16.54 |
2 |
8773 |
买入 |
| 09:38:33 |
16.53 |
45 |
8818 |
卖出 |
| 09:38:36 |
16.52 |
2 |
8820 |
卖出 |
| 09:38:39 |
16.52 |
11 |
8831 |
卖出 |
| 09:38:42 |
16.52 |
2 |
8833 |
卖出 |
| 09:38:45 |
16.5 |
263 |
9096 |
卖出 |
| 09:38:51 |
16.5 |
2 |
9098 |
卖出 |
| 09:38:54 |
16.52 |
1 |
9099 |
买入 |
| 09:38:57 |
16.5 |
14 |
9113 |
卖出 |
| 09:39:00 |
16.52 |
87 |
9200 |
买入 |
| 09:39:03 |
16.52 |
31 |
9231 |
卖出 |
| 09:39:06 |
16.54 |
8 |
9239 |
买入 |
| 09:39:12 |
16.51 |
1 |
9240 |
卖出 |
| 09:39:15 |
16.51 |
1 |
9241 |
卖出 |
| 09:39:18 |
16.51 |
2 |
9243 |
卖出 |
| 09:39:27 |
16.52 |
3 |
9246 |
买入 |
| 09:39:30 |
16.51 |
21 |
9267 |
卖出 |
| 09:39:33 |
16.51 |
4 |
9271 |
卖出 |
| 09:39:39 |
16.51 |
144 |
9415 |
卖出 |
| 09:39:48 |
16.51 |
2 |
9417 |
买入 |
| 09:39:51 |
16.51 |
1 |
9418 |
买入 |
| 09:39:57 |
16.51 |
24 |
9442 |
买入 |
| 09:40:03 |
16.5 |
213 |
9655 |
卖出 |
| 09:40:06 |
16.5 |
117 |
9772 |
卖出 |
| 09:40:09 |
16.5 |
46 |
9818 |
卖出 |
| 09:40:12 |
16.5 |
11 |
9829 |
卖出 |
| 09:40:15 |
16.5 |
104 |
9933 |
卖出 |
| 09:40:18 |
16.5 |
6 |
9939 |
卖出 |
| 09:40:21 |
16.5 |
8 |
9947 |
卖出 |
| 09:40:24 |
16.51 |
24 |
9971 |
买入 |
| 09:40:27 |
16.51 |
36 |
10007 |
买入 |
| 09:40:30 |
16.52 |
3 |
10010 |
买入 |
| 09:40:33 |
16.51 |
1 |
10011 |
卖出 |
| 09:40:36 |
16.51 |
1 |
10012 |
卖出 |
| 09:40:39 |
16.51 |
6 |
10018 |
卖出 |
| 09:40:45 |
16.5 |
31 |
10049 |
卖出 |
| 09:40:48 |
16.5 |
2 |
10051 |
买入 |
| 09:40:54 |
16.5 |
23 |
10074 |
买入 |
| 09:40:57 |
16.48 |
7 |
10081 |
卖出 |
| 09:41:00 |
16.47 |
184 |
10265 |
卖出 |
| 09:41:03 |
16.47 |
1 |
10266 |
卖出 |
| 09:41:06 |
16.47 |
5 |
10271 |
卖出 |
| 09:41:09 |
16.48 |
5 |
10276 |
买入 |
| 09:41:12 |
16.48 |
72 |
10348 |
买入 |
| 09:41:15 |
16.47 |
112 |
10460 |
卖出 |
| 09:41:18 |
16.47 |
6 |
10466 |
买入 |
| 09:41:21 |
16.47 |
21 |
10487 |
买入 |
| 09:41:24 |
16.48 |
142 |
10629 |
买入 |
| 09:41:27 |
16.48 |
116 |
10745 |
买入 |
| 09:41:30 |
16.48 |
224 |
10969 |
卖出 |
| 09:41:33 |
16.48 |
14 |
10983 |
卖出 |
| 09:41:36 |
16.47 |
32 |
11015 |
卖出 |
| 09:41:45 |
16.48 |
10 |
11025 |
买入 |
| 09:41:48 |
16.47 |
55 |
11080 |
卖出 |
| 09:41:54 |
16.49 |
2 |
11082 |
买入 |
| 09:41:57 |
16.53 |
3 |
11085 |
买入 |
| 09:42:00 |
16.49 |
2 |
11087 |
卖出 |
| 09:42:03 |
16.53 |
1 |
11088 |
买入 |
| 09:42:06 |
16.52 |
2 |
11090 |
卖出 |
| 09:42:09 |
16.52 |
3 |
11093 |
买入 |
| 09:42:24 |
16.52 |
11 |
11104 |
买入 |
| 09:42:30 |
16.52 |
3 |
11107 |
买入 |
| 09:42:42 |
16.52 |
1 |
11108 |
买入 |
| 09:42:51 |
16.52 |
7 |
11115 |
买入 |
| 09:42:54 |
16.52 |
72 |
11187 |
买入 |
| 09:42:57 |
16.52 |
12 |
11199 |
卖出 |
| 09:43:00 |
16.52 |
6 |
11205 |
卖出 |
| 09:43:03 |
16.52 |
3 |
11208 |
卖出 |
| 09:43:09 |
16.52 |
59 |
11267 |
卖出 |
| 09:43:21 |
16.53 |
4 |
11271 |
买入 |
| 09:43:24 |
16.53 |
3 |
11274 |
买入 |
| 09:43:27 |
16.54 |
32 |
11306 |
买入 |
| 09:43:30 |
16.54 |
15 |
11321 |
买入 |
| 09:43:33 |
16.54 |
1 |
11322 |
买入 |
| 09:43:42 |
16.54 |
6 |
11328 |
买入 |
| 09:43:48 |
16.55 |
30 |
11358 |
买入 |
| 09:43:51 |
16.55 |
1 |
11359 |
买入 |
| 09:43:54 |
16.55 |
1 |
11360 |
买入 |
| 09:43:57 |
16.55 |
14 |
11374 |
买入 |
| 09:44:06 |
16.56 |
29 |
11403 |
买入 |
| 09:44:09 |
16.56 |
237 |
11640 |
买入 |
| 09:44:12 |
16.58 |
63 |
11703 |
买入 |
| 09:44:15 |
16.59 |
41 |
11744 |
买入 |
| 09:44:18 |
16.59 |
13 |
11757 |
买入 |
| 09:44:21 |
16.59 |
2 |
11759 |
买入 |
| 09:44:27 |
16.59 |
14 |
11773 |
买入 |
| 09:44:30 |
16.59 |
10 |
11783 |
买入 |
| 09:44:36 |
16.59 |
71 |
11854 |
买入 |
| 09:44:39 |
16.6 |
13 |
11867 |
买入 |
| 09:44:51 |
16.61 |
36 |
11903 |
买入 |
| 09:44:54 |
16.61 |
59 |
11962 |
买入 |
| 09:44:57 |
16.61 |
19 |
11981 |
买入 |
| 09:45:00 |
16.62 |
23 |
12004 |
买入 |
| 09:45:03 |
16.64 |
31 |
12035 |
买入 |
| 09:45:06 |
16.64 |
1 |
12036 |
买入 |
| 09:45:09 |
16.63 |
1 |
12037 |
卖出 |
| 09:45:12 |
16.62 |
13 |
12050 |
卖出 |
| 09:45:15 |
16.61 |
50 |
12100 |
卖出 |
| 09:45:18 |
16.61 |
60 |
12160 |
卖出 |
| 09:45:21 |
16.62 |
7 |
12167 |
买入 |
| 09:45:24 |
16.62 |
1 |
12168 |
买入 |
| 09:45:30 |
16.62 |
99 |
12267 |
卖出 |
| 09:45:33 |
16.62 |
45 |
12312 |
买入 |
| 09:45:36 |
16.61 |
43 |
12355 |
卖出 |
| 09:45:54 |
16.62 |
68 |
12423 |
卖出 |
| 09:45:57 |
16.63 |
37 |
12460 |
买入 |
| 09:46:00 |
16.62 |
5 |
12465 |
卖出 |
| 09:46:03 |
16.63 |
1 |
12466 |
买入 |
| 09:46:09 |
16.62 |
30 |
12496 |
卖出 |
| 09:46:12 |
16.62 |
1 |
12497 |
买入 |
| 09:46:15 |
16.63 |
45 |
12542 |
买入 |
| 09:46:18 |
16.63 |
63 |
12605 |
买入 |
| 09:46:21 |
16.63 |
32 |
12637 |
买入 |
| 09:46:24 |
16.63 |
38 |
12675 |
买入 |
| 09:46:27 |
16.63 |
10 |
12685 |
卖出 |
| 09:46:33 |
16.63 |
40 |
12725 |
卖出 |
| 09:46:36 |
16.64 |
5 |
12730 |
买入 |
| 09:46:39 |
16.64 |
28 |
12758 |
买入 |
| 09:46:42 |
16.64 |
31 |
12789 |
买入 |
| 09:46:45 |
16.64 |
31 |
12820 |
买入 |