鼎捷软件[300378]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.8 |
43 |
43 |
集合竞价 |
| 09:16:06 |
14.06 |
58 |
58 |
集合竞价 |
| 09:16:51 |
13.8 |
43 |
43 |
集合竞价 |
| 09:18:12 |
13.8 |
45 |
45 |
集合竞价 |
| 09:18:39 |
13.8 |
46 |
46 |
集合竞价 |
| 09:19:51 |
13.66 |
43 |
43 |
集合竞价 |
| 09:20:03 |
13.66 |
43 |
43 |
集合竞价 |
| 09:20:12 |
13.66 |
48 |
48 |
集合竞价 |
| 09:23:12 |
13.66 |
56 |
56 |
集合竞价 |
| 09:24:15 |
13.65 |
61 |
61 |
集合竞价 |
| 09:24:24 |
13.65 |
66 |
66 |
集合竞价 |
| 09:24:33 |
13.65 |
66 |
66 |
集合竞价 |
| 09:24:42 |
13.64 |
70 |
70 |
集合竞价 |
| 09:24:51 |
13.64 |
84 |
84 |
集合竞价 |
| 09:25:00 |
13.64 |
86 |
86 |
集合竞价 |
| 09:25:03 |
13.65 |
232 |
318 |
买入 |
| 09:30:03 |
13.6 |
112 |
430 |
卖出 |
| 09:30:06 |
13.6 |
24 |
454 |
买入 |
| 09:30:09 |
13.6 |
113 |
567 |
买入 |
| 09:30:12 |
13.6 |
231 |
798 |
买入 |
| 09:30:15 |
13.61 |
20 |
818 |
买入 |
| 09:30:18 |
13.63 |
58 |
876 |
买入 |
| 09:30:21 |
13.63 |
23 |
899 |
卖出 |
| 09:30:24 |
13.65 |
254 |
1153 |
买入 |
| 09:30:27 |
13.65 |
127 |
1280 |
买入 |
| 09:30:30 |
13.65 |
268 |
1548 |
买入 |
| 09:30:33 |
13.67 |
28 |
1576 |
买入 |
| 09:30:36 |
13.67 |
68 |
1644 |
卖出 |
| 09:30:39 |
13.67 |
42 |
1686 |
买入 |
| 09:30:42 |
13.67 |
21 |
1707 |
卖出 |
| 09:30:45 |
13.66 |
53 |
1760 |
卖出 |
| 09:30:48 |
13.67 |
6 |
1766 |
买入 |
| 09:30:51 |
13.66 |
85 |
1851 |
卖出 |
| 09:30:54 |
13.66 |
62 |
1913 |
卖出 |
| 09:30:57 |
13.66 |
28 |
1941 |
卖出 |
| 09:31:00 |
13.65 |
37 |
1978 |
卖出 |
| 09:31:03 |
13.68 |
36 |
2014 |
买入 |
| 09:31:06 |
13.65 |
79 |
2093 |
卖出 |
| 09:31:09 |
13.65 |
5 |
2098 |
卖出 |
| 09:31:12 |
13.66 |
51 |
2149 |
买入 |
| 09:31:15 |
13.61 |
85 |
2234 |
卖出 |
| 09:31:18 |
13.61 |
32 |
2266 |
卖出 |
| 09:31:21 |
13.6 |
46 |
2312 |
卖出 |
| 09:31:24 |
13.59 |
78 |
2390 |
卖出 |
| 09:31:27 |
13.6 |
17 |
2407 |
买入 |
| 09:31:30 |
13.59 |
40 |
2447 |
卖出 |
| 09:31:33 |
13.6 |
5 |
2452 |
买入 |
| 09:31:36 |
13.6 |
16 |
2468 |
买入 |
| 09:31:39 |
13.6 |
17 |
2485 |
卖出 |
| 09:31:42 |
13.59 |
34 |
2519 |
卖出 |
| 09:31:45 |
13.59 |
22 |
2541 |
卖出 |
| 09:31:48 |
13.57 |
43 |
2584 |
卖出 |
| 09:31:51 |
13.57 |
24 |
2608 |
买入 |
| 09:31:54 |
13.56 |
12 |
2620 |
卖出 |
| 09:31:57 |
13.59 |
15 |
2635 |
买入 |
| 09:32:00 |
13.62 |
39 |
2674 |
买入 |
| 09:32:03 |
13.58 |
4 |
2678 |
卖出 |
| 09:32:06 |
13.44 |
345 |
3023 |
卖出 |
| 09:32:09 |
13.57 |
18 |
3041 |
买入 |
| 09:32:12 |
13.58 |
29 |
3070 |
买入 |
| 09:32:15 |
13.58 |
43 |
3113 |
买入 |
| 09:32:18 |
13.57 |
17 |
3130 |
卖出 |
| 09:32:21 |
13.54 |
49 |
3179 |
卖出 |
| 09:32:24 |
13.53 |
3 |
3182 |
卖出 |
| 09:32:30 |
13.5 |
61 |
3243 |
卖出 |
| 09:32:33 |
13.5 |
5 |
3248 |
卖出 |
| 09:32:36 |
13.52 |
60 |
3308 |
买入 |
| 09:32:39 |
13.5 |
8 |
3316 |
卖出 |
| 09:32:42 |
13.5 |
7 |
3323 |
卖出 |
| 09:32:45 |
13.51 |
2 |
3325 |
买入 |
| 09:32:48 |
13.5 |
1 |
3326 |
卖出 |
| 09:32:54 |
13.51 |
16 |
3342 |
卖出 |
| 09:32:57 |
13.52 |
7 |
3349 |
买入 |
| 09:33:00 |
13.52 |
3 |
3352 |
买入 |
| 09:33:03 |
13.51 |
73 |
3425 |
卖出 |
| 09:33:06 |
13.51 |
148 |
3573 |
买入 |
| 09:33:09 |
13.51 |
45 |
3618 |
卖出 |
| 09:33:12 |
13.52 |
12 |
3630 |
买入 |
| 09:33:15 |
13.51 |
15 |
3645 |
卖出 |
| 09:33:18 |
13.52 |
12 |
3657 |
买入 |
| 09:33:21 |
13.52 |
12 |
3669 |
买入 |
| 09:33:24 |
13.52 |
27 |
3696 |
买入 |
| 09:33:27 |
13.53 |
84 |
3780 |
买入 |
| 09:33:30 |
13.53 |
14 |
3794 |
买入 |
| 09:33:33 |
13.53 |
4 |
3798 |
买入 |
| 09:33:36 |
13.53 |
16 |
3814 |
买入 |
| 09:33:39 |
13.54 |
2 |
3816 |
买入 |
| 09:33:42 |
13.54 |
10 |
3826 |
买入 |
| 09:33:45 |
13.54 |
39 |
3865 |
买入 |
| 09:33:48 |
13.56 |
3 |
3868 |
买入 |
| 09:33:51 |
13.56 |
44 |
3912 |
买入 |
| 09:33:54 |
13.57 |
94 |
4006 |
买入 |
| 09:33:57 |
13.59 |
4 |
4010 |
买入 |
| 09:34:00 |
13.6 |
7 |
4017 |
买入 |
| 09:34:03 |
13.6 |
3 |
4020 |
买入 |
| 09:34:06 |
13.6 |
13 |
4033 |
买入 |
| 09:34:09 |
13.67 |
164 |
4197 |
买入 |
| 09:34:15 |
13.62 |
2 |
4199 |
卖出 |
| 09:34:33 |
13.65 |
2 |
4201 |
买入 |
| 09:34:36 |
13.62 |
175 |
4376 |
卖出 |
| 09:34:39 |
13.65 |
1 |
4377 |
买入 |
| 09:34:51 |
13.69 |
21 |
4398 |
买入 |
| 09:34:54 |
13.69 |
1 |
4399 |
卖出 |
| 09:34:57 |
13.67 |
30 |
4429 |
卖出 |
| 09:35:03 |
13.67 |
25 |
4454 |
卖出 |
| 09:35:06 |
13.67 |
1 |
4455 |
卖出 |
| 09:35:09 |
13.67 |
30 |
4485 |
卖出 |
| 09:35:12 |
13.68 |
1 |
4486 |
买入 |
| 09:35:15 |
13.68 |
18 |
4504 |
买入 |
| 09:35:18 |
13.67 |
34 |
4538 |
卖出 |
| 09:35:21 |
13.66 |
50 |
4588 |
卖出 |
| 09:35:24 |
13.65 |
20 |
4608 |
卖出 |
| 09:35:27 |
13.61 |
9 |
4617 |
卖出 |
| 09:35:30 |
13.66 |
10 |
4627 |
买入 |
| 09:35:36 |
13.65 |
11 |
4638 |
卖出 |
| 09:35:39 |
13.61 |
28 |
4666 |
卖出 |
| 09:35:42 |
13.6 |
32 |
4698 |
卖出 |
| 09:35:45 |
13.6 |
36 |
4734 |
买入 |
| 09:35:48 |
13.6 |
16 |
4750 |
买入 |
| 09:35:51 |
13.6 |
30 |
4780 |
卖出 |
| 09:35:57 |
13.6 |
16 |
4796 |
卖出 |
| 09:36:00 |
13.58 |
50 |
4846 |
卖出 |
| 09:36:03 |
13.6 |
12 |
4858 |
买入 |
| 09:36:06 |
13.58 |
6 |
4864 |
卖出 |
| 09:36:09 |
13.6 |
3 |
4867 |
买入 |
| 09:36:12 |
13.6 |
20 |
4887 |
买入 |
| 09:36:15 |
13.59 |
1 |
4888 |
卖出 |
| 09:36:18 |
13.6 |
5 |
4893 |
买入 |
| 09:36:24 |
13.58 |
3 |
4896 |
卖出 |
| 09:36:33 |
13.62 |
7 |
4903 |
买入 |
| 09:36:39 |
13.6 |
6 |
4909 |
卖出 |
| 09:36:51 |
13.62 |
2 |
4911 |
买入 |
| 09:37:00 |
13.62 |
2 |
4913 |
卖出 |
| 09:37:06 |
13.62 |
2 |
4915 |
卖出 |
| 09:37:30 |
13.65 |
21 |
4936 |
买入 |
| 09:37:33 |
13.65 |
39 |
4975 |
买入 |
| 09:37:36 |
13.65 |
2 |
4977 |
卖出 |
| 09:37:42 |
13.67 |
41 |
5018 |
买入 |
| 09:37:48 |
13.67 |
12 |
5030 |
卖出 |
| 09:37:51 |
13.67 |
16 |
5046 |
卖出 |
| 09:37:54 |
13.69 |
7 |
5053 |
买入 |
| 09:37:57 |
13.69 |
1 |
5054 |
买入 |
| 09:38:00 |
13.69 |
36 |
5090 |
买入 |
| 09:38:03 |
13.69 |
8 |
5098 |
买入 |
| 09:38:06 |
13.69 |
1 |
5099 |
买入 |
| 09:38:09 |
13.69 |
1 |
5100 |
买入 |
| 09:38:12 |
13.69 |
12 |
5112 |
买入 |
| 09:38:15 |
13.66 |
87 |
5199 |
卖出 |
| 09:38:18 |
13.65 |
81 |
5280 |
卖出 |
| 09:38:21 |
13.65 |
1 |
5281 |
卖出 |
| 09:38:24 |
13.65 |
1 |
5282 |
买入 |
| 09:38:30 |
13.66 |
5 |
5287 |
买入 |
| 09:38:33 |
13.66 |
14 |
5301 |
买入 |
| 09:38:39 |
13.66 |
7 |
5308 |
买入 |
| 09:38:42 |
13.65 |
60 |
5368 |
卖出 |
| 09:38:51 |
13.65 |
4 |
5372 |
买入 |
| 09:38:57 |
13.65 |
26 |
5398 |
买入 |
| 09:39:03 |
13.64 |
48 |
5446 |
卖出 |
| 09:39:06 |
13.64 |
1 |
5447 |
买入 |
| 09:39:15 |
13.62 |
4 |
5451 |
卖出 |
| 09:39:18 |
13.62 |
45 |
5496 |
卖出 |
| 09:39:21 |
13.61 |
1 |
5497 |
卖出 |
| 09:39:24 |
13.63 |
8 |
5505 |
买入 |
| 09:39:30 |
13.63 |
8 |
5513 |
卖出 |
| 09:39:42 |
13.63 |
6 |
5519 |
卖出 |
| 09:39:45 |
13.64 |
1 |
5520 |
买入 |
| 09:39:48 |
13.64 |
6 |
5526 |
买入 |
| 09:39:51 |
13.63 |
2 |
5528 |
卖出 |
| 09:40:00 |
13.63 |
24 |
5552 |
卖出 |
| 09:40:09 |
13.62 |
5 |
5557 |
卖出 |
| 09:40:18 |
13.61 |
3 |
5560 |
卖出 |
| 09:40:21 |
13.58 |
147 |
5707 |
卖出 |
| 09:40:24 |
13.58 |
62 |
5769 |
买入 |
| 09:40:27 |
13.57 |
10 |
5779 |
卖出 |
| 09:40:30 |
13.58 |
2 |
5781 |
卖出 |
| 09:40:33 |
13.6 |
32 |
5813 |
买入 |
| 09:40:39 |
13.58 |
10 |
5823 |
卖出 |
| 09:40:42 |
13.58 |
2 |
5825 |
卖出 |
| 09:40:45 |
13.57 |
2 |
5827 |
卖出 |
| 09:40:54 |
13.58 |
11 |
5838 |
买入 |
| 09:40:57 |
13.58 |
33 |
5871 |
买入 |
| 09:41:00 |
13.58 |
51 |
5922 |
买入 |
| 09:41:03 |
13.57 |
69 |
5991 |
卖出 |
| 09:41:06 |
13.57 |
1 |
5992 |
买入 |
| 09:41:12 |
13.57 |
17 |
6009 |
买入 |
| 09:41:15 |
13.57 |
1 |
6010 |
买入 |
| 09:41:18 |
13.57 |
3 |
6013 |
买入 |
| 09:41:21 |
13.56 |
4 |
6017 |
卖出 |
| 09:41:24 |
13.57 |
3 |
6020 |
买入 |
| 09:41:27 |
13.57 |
41 |
6061 |
买入 |
| 09:41:33 |
13.56 |
8 |
6069 |
卖出 |
| 09:41:39 |
13.56 |
25 |
6094 |
卖出 |
| 09:41:42 |
13.57 |
3 |
6097 |
买入 |
| 09:41:45 |
13.58 |
39 |
6136 |
买入 |
| 09:42:06 |
13.58 |
15 |
6151 |
卖出 |
| 09:42:18 |
13.6 |
6 |
6157 |
买入 |
| 09:42:21 |
13.61 |
20 |
6177 |
买入 |
| 09:42:24 |
13.61 |
1 |
6178 |
卖出 |
| 09:42:27 |
13.61 |
1 |
6179 |
卖出 |
| 09:42:33 |
13.6 |
4 |
6183 |
买入 |
| 09:43:00 |
13.6 |
20 |
6203 |
卖出 |
| 09:43:06 |
13.59 |
4 |
6207 |
卖出 |
| 09:43:09 |
13.59 |
20 |
6227 |
卖出 |
| 09:43:12 |
13.59 |
4 |
6231 |
卖出 |
| 09:43:15 |
13.59 |
48 |
6279 |
卖出 |
| 09:43:18 |
13.59 |
15 |
6294 |
买入 |
| 09:43:21 |
13.57 |
30 |
6324 |
卖出 |
| 09:43:24 |
13.58 |
3 |
6327 |
买入 |
| 09:43:30 |
13.59 |
72 |
6399 |
买入 |
| 09:43:33 |
13.57 |
138 |
6537 |
卖出 |
| 09:43:36 |
13.57 |
3 |
6540 |
卖出 |
| 09:43:42 |
13.6 |
2 |
6542 |
买入 |
| 09:43:45 |
13.6 |
1 |
6543 |
买入 |
| 09:44:09 |
13.59 |
6 |
6549 |
买入 |
| 09:44:15 |
13.59 |
8 |
6557 |
买入 |
| 09:44:21 |
13.61 |
293 |
6850 |
买入 |
| 09:44:24 |
13.59 |
102 |
6952 |
卖出 |
| 09:44:36 |
13.58 |
5 |
6957 |
卖出 |
| 09:44:45 |
13.6 |
3 |
6960 |
卖出 |
| 09:44:48 |
13.65 |
41 |
7001 |
买入 |
| 09:44:54 |
13.65 |
33 |
7034 |
卖出 |
| 09:44:57 |
13.63 |
36 |
7070 |
卖出 |
| 09:45:00 |
13.63 |
4 |
7074 |
卖出 |
| 09:45:09 |
13.63 |
4 |
7078 |
买入 |
| 09:45:18 |
13.62 |
3 |
7081 |
卖出 |
| 09:45:27 |
13.62 |
2 |
7083 |
买入 |
| 09:45:36 |
13.61 |
7 |
7090 |
卖出 |
| 09:45:48 |
13.61 |
40 |
7130 |
卖出 |
| 09:45:51 |
13.61 |
36 |
7166 |
卖出 |
| 09:45:54 |
13.61 |
2 |
7168 |
买入 |
| 09:45:57 |
13.61 |
41 |
7209 |
买入 |
| 09:46:00 |
13.61 |
6 |
7215 |
买入 |
| 09:46:03 |
13.61 |
3 |
7218 |
买入 |
| 09:46:06 |
13.63 |
3 |
7221 |
买入 |
| 09:46:09 |
13.63 |
4 |
7225 |
买入 |
| 09:46:18 |
13.63 |
4 |
7229 |
买入 |
| 09:46:21 |
13.63 |
2 |
7231 |
卖出 |
| 09:46:24 |
13.61 |
30 |
7261 |
卖出 |
| 09:46:33 |
13.63 |
8 |
7269 |
买入 |
| 09:46:36 |
13.65 |
1 |
7270 |
买入 |
| 09:46:42 |
13.63 |
5 |
7275 |
卖出 |
| 09:46:45 |
13.65 |
3 |
7278 |
买入 |
| 09:46:51 |
13.66 |
40 |
7318 |
买入 |
| 09:47:00 |
13.66 |
37 |
7355 |
买入 |
| 09:47:03 |
13.67 |
50 |
7405 |
买入 |
| 09:47:06 |
13.67 |
10 |
7415 |
卖出 |
| 09:47:09 |
13.69 |
9 |
7424 |
买入 |
| 09:47:12 |
13.71 |
1 |
7425 |
买入 |
| 09:47:15 |
13.7 |
26 |
7451 |
卖出 |
| 09:47:18 |
13.7 |
30 |
7481 |
卖出 |
| 09:47:21 |
13.67 |
5 |
7486 |
卖出 |
| 09:47:24 |
13.7 |
51 |
7537 |
买入 |
| 09:47:27 |
13.7 |
36 |
7573 |
买入 |
| 09:47:30 |
13.7 |
23 |
7596 |
买入 |
| 09:47:33 |
13.7 |
24 |
7620 |
买入 |
| 09:47:36 |
13.7 |
3 |
7623 |
买入 |
| 09:47:42 |
13.7 |
4 |
7627 |
卖出 |
| 09:47:45 |
13.7 |
13 |
7640 |
卖出 |
| 09:47:48 |
13.73 |
78 |
7718 |
买入 |
| 09:47:51 |
13.73 |
28 |
7746 |
卖出 |
| 09:48:00 |
13.75 |
79 |
7825 |
买入 |
| 09:48:06 |
13.75 |
35 |
7860 |
买入 |
| 09:48:09 |
13.73 |
20 |
7880 |
卖出 |
| 09:48:12 |
13.71 |
41 |
7921 |
卖出 |
| 09:48:15 |
13.72 |
4 |
7925 |
买入 |
| 09:48:18 |
13.71 |
8 |
7933 |
卖出 |
| 09:48:21 |
13.71 |
2 |
7935 |
卖出 |
| 09:48:24 |
13.7 |
11 |
7946 |
卖出 |
| 09:48:27 |
13.7 |
2 |
7948 |
卖出 |
| 09:48:39 |
13.7 |
18 |
7966 |
卖出 |
| 09:48:48 |
13.69 |
1 |
7967 |
卖出 |
| 09:48:57 |
13.69 |
5 |
7972 |
卖出 |
| 09:49:00 |
13.68 |
2 |
7974 |
卖出 |
| 09:49:06 |
13.68 |
9 |
7983 |
卖出 |
| 09:49:09 |
13.68 |
1 |
7984 |
卖出 |
| 09:49:15 |
13.69 |
3 |
7987 |
买入 |
| 09:49:18 |
13.68 |
3 |
7990 |
卖出 |
| 09:49:24 |
13.68 |
4 |
7994 |
卖出 |
| 09:49:27 |
13.68 |
20 |
8014 |
卖出 |
| 09:49:30 |
13.7 |
174 |
8188 |
买入 |
| 09:49:33 |
13.69 |
2 |
8190 |
卖出 |
| 09:49:36 |
13.7 |
8 |
8198 |
买入 |
| 09:49:39 |
13.71 |
25 |
8223 |
买入 |
| 09:49:42 |
13.69 |
14 |
8237 |
卖出 |
| 09:49:54 |
13.72 |
7 |
8244 |
买入 |
| 09:50:06 |
13.72 |
48 |
8292 |
卖出 |
| 09:50:09 |
13.72 |
16 |
8308 |
卖出 |
| 09:50:15 |
13.72 |
27 |
8335 |
卖出 |
| 09:50:24 |
13.72 |
8 |
8343 |
买入 |
| 09:50:51 |
13.69 |
15 |
8358 |
卖出 |
| 09:50:54 |
13.69 |
1 |
8359 |
卖出 |
| 09:51:00 |
13.69 |
2 |
8361 |
买入 |
| 09:51:03 |
13.69 |
21 |
8382 |
卖出 |
| 09:51:09 |
13.7 |
2 |
8384 |
买入 |
| 09:51:12 |
13.7 |
1 |
8385 |
买入 |
| 09:51:15 |
13.71 |
6 |
8391 |
买入 |
| 09:51:18 |
13.7 |
1 |
8392 |
卖出 |
| 09:51:27 |
13.71 |
14 |
8406 |
买入 |
| 09:51:30 |
13.7 |
13 |
8419 |
卖出 |
| 09:51:33 |
13.71 |
9 |
8428 |
买入 |