中密控股[300470]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:21 |
33.48 |
4 |
4 |
集合竞价 |
| 09:19:15 |
33.48 |
4 |
4 |
集合竞价 |
| 09:23:48 |
33.48 |
4 |
4 |
集合竞价 |
| 09:24:15 |
33.48 |
4 |
4 |
集合竞价 |
| 09:25:03 |
33.48 |
5 |
9 |
卖出 |
| 09:30:06 |
33.48 |
17 |
26 |
卖出 |
| 09:30:09 |
33.48 |
23 |
49 |
卖出 |
| 09:30:12 |
33.42 |
11 |
60 |
卖出 |
| 09:30:15 |
33.47 |
2 |
62 |
买入 |
| 09:30:18 |
33.31 |
8 |
70 |
卖出 |
| 09:30:21 |
33.3 |
6 |
76 |
卖出 |
| 09:30:24 |
33.31 |
21 |
97 |
买入 |
| 09:30:27 |
33.31 |
4 |
101 |
买入 |
| 09:30:30 |
33.32 |
2 |
103 |
卖出 |
| 09:30:33 |
33.31 |
1 |
104 |
买入 |
| 09:30:48 |
33.23 |
7 |
111 |
卖出 |
| 09:30:51 |
33.23 |
1 |
112 |
卖出 |
| 09:31:00 |
33.22 |
10 |
122 |
卖出 |
| 09:31:09 |
33.22 |
5 |
127 |
卖出 |
| 09:31:15 |
33.22 |
3 |
130 |
卖出 |
| 09:31:21 |
33.21 |
1 |
131 |
卖出 |
| 09:31:24 |
33.22 |
13 |
144 |
买入 |
| 09:31:27 |
33.26 |
2 |
146 |
卖出 |
| 09:31:30 |
33.27 |
5 |
151 |
买入 |
| 09:31:36 |
33.26 |
2 |
153 |
卖出 |
| 09:31:39 |
33.28 |
8 |
161 |
买入 |
| 09:31:42 |
33.28 |
4 |
165 |
卖出 |
| 09:31:45 |
33.28 |
1 |
166 |
卖出 |
| 09:31:48 |
33.28 |
14 |
180 |
卖出 |
| 09:31:51 |
33.28 |
4 |
184 |
卖出 |
| 09:32:12 |
33.3 |
11 |
195 |
买入 |
| 09:32:15 |
33.23 |
9 |
204 |
卖出 |
| 09:32:18 |
33.29 |
1 |
205 |
买入 |
| 09:32:33 |
33.27 |
8 |
213 |
卖出 |
| 09:32:39 |
33.27 |
3 |
216 |
卖出 |
| 09:32:51 |
33.24 |
1 |
217 |
卖出 |
| 09:32:57 |
33.25 |
3 |
220 |
卖出 |
| 09:33:00 |
33.27 |
1 |
221 |
买入 |
| 09:33:06 |
33.27 |
3 |
224 |
买入 |
| 09:33:15 |
33.27 |
1 |
225 |
卖出 |
| 09:33:18 |
33.27 |
2 |
227 |
卖出 |
| 09:33:21 |
33.29 |
15 |
242 |
买入 |
| 09:33:24 |
33.29 |
1 |
243 |
买入 |
| 09:33:27 |
33.29 |
3 |
246 |
买入 |
| 09:33:30 |
33.29 |
2 |
248 |
买入 |
| 09:33:33 |
33.29 |
5 |
253 |
买入 |
| 09:33:36 |
33.38 |
52 |
305 |
买入 |
| 09:33:39 |
33.38 |
5 |
310 |
卖出 |
| 09:33:42 |
33.46 |
3 |
313 |
买入 |
| 09:34:03 |
33.48 |
3 |
316 |
买入 |
| 09:34:06 |
33.48 |
6 |
322 |
买入 |
| 09:34:09 |
33.48 |
15 |
337 |
买入 |
| 09:34:12 |
33.48 |
1 |
338 |
买入 |
| 09:34:15 |
33.46 |
13 |
351 |
卖出 |
| 09:34:18 |
33.46 |
1 |
352 |
买入 |
| 09:34:21 |
33.46 |
7 |
359 |
买入 |
| 09:34:24 |
33.46 |
22 |
381 |
买入 |
| 09:34:27 |
33.48 |
7 |
388 |
买入 |
| 09:34:30 |
33.5 |
98 |
486 |
买入 |
| 09:34:51 |
33.53 |
6 |
492 |
卖出 |
| 09:35:03 |
33.61 |
6 |
498 |
买入 |
| 09:35:12 |
33.63 |
1 |
499 |
买入 |
| 09:35:15 |
33.68 |
5 |
504 |
买入 |
| 09:35:18 |
33.67 |
6 |
510 |
卖出 |
| 09:35:21 |
33.63 |
1 |
511 |
卖出 |
| 09:35:24 |
33.68 |
1 |
512 |
买入 |
| 09:35:33 |
33.63 |
9 |
521 |
卖出 |
| 09:35:36 |
33.65 |
9 |
530 |
买入 |
| 09:35:39 |
33.67 |
23 |
553 |
买入 |
| 09:35:42 |
33.63 |
5 |
558 |
卖出 |
| 09:35:48 |
33.68 |
8 |
566 |
买入 |
| 09:36:03 |
33.68 |
1 |
567 |
买入 |
| 09:36:06 |
33.64 |
3 |
570 |
卖出 |
| 09:36:24 |
33.64 |
17 |
587 |
卖出 |
| 09:36:27 |
33.68 |
2 |
589 |
买入 |
| 09:36:30 |
33.64 |
7 |
596 |
卖出 |
| 09:36:36 |
33.64 |
6 |
602 |
卖出 |
| 09:36:39 |
33.65 |
10 |
612 |
卖出 |
| 09:36:42 |
33.7 |
1 |
613 |
买入 |
| 09:36:45 |
33.64 |
12 |
625 |
卖出 |
| 09:36:48 |
33.7 |
9 |
634 |
买入 |
| 09:37:03 |
33.65 |
1 |
635 |
买入 |
| 09:37:18 |
33.71 |
11 |
646 |
买入 |
| 09:37:27 |
33.69 |
2 |
648 |
卖出 |
| 09:37:36 |
33.7 |
1 |
649 |
买入 |
| 09:37:39 |
33.69 |
1 |
650 |
买入 |
| 09:37:42 |
33.7 |
13 |
663 |
买入 |
| 09:37:45 |
33.71 |
5 |
668 |
买入 |
| 09:37:48 |
33.71 |
26 |
694 |
买入 |
| 09:37:51 |
33.7 |
3 |
697 |
卖出 |
| 09:37:54 |
33.69 |
1 |
698 |
买入 |
| 09:37:57 |
33.69 |
1 |
699 |
买入 |
| 09:38:00 |
33.69 |
8 |
707 |
买入 |
| 09:38:03 |
33.69 |
1 |
708 |
买入 |
| 09:38:06 |
33.75 |
29 |
737 |
买入 |
| 09:38:09 |
33.75 |
1 |
738 |
买入 |
| 09:38:15 |
33.69 |
19 |
757 |
卖出 |
| 09:38:18 |
33.69 |
18 |
775 |
卖出 |
| 09:38:21 |
33.72 |
3 |
778 |
买入 |
| 09:38:27 |
33.68 |
8 |
786 |
卖出 |
| 09:38:39 |
33.68 |
4 |
790 |
买入 |
| 09:38:42 |
33.67 |
5 |
795 |
卖出 |
| 09:38:45 |
33.67 |
2 |
797 |
卖出 |
| 09:38:48 |
33.68 |
1 |
798 |
买入 |
| 09:38:51 |
33.67 |
20 |
818 |
卖出 |
| 09:39:15 |
33.65 |
31 |
849 |
卖出 |
| 09:39:18 |
33.67 |
3 |
852 |
买入 |
| 09:39:21 |
33.69 |
6 |
858 |
买入 |
| 09:39:27 |
33.68 |
30 |
888 |
卖出 |
| 09:39:42 |
33.69 |
2 |
890 |
买入 |
| 09:39:48 |
33.69 |
4 |
894 |
买入 |
| 09:39:51 |
33.69 |
5 |
899 |
买入 |
| 09:39:54 |
33.69 |
2 |
901 |
卖出 |
| 09:40:09 |
33.62 |
1 |
902 |
买入 |
| 09:40:12 |
33.65 |
1 |
903 |
卖出 |
| 09:40:24 |
33.62 |
35 |
938 |
买入 |
| 09:40:30 |
33.62 |
2 |
940 |
买入 |
| 09:40:39 |
33.62 |
11 |
951 |
买入 |
| 09:40:45 |
33.65 |
7 |
958 |
买入 |
| 09:40:51 |
33.56 |
1 |
959 |
卖出 |
| 09:41:48 |
33.65 |
3 |
962 |
买入 |
| 09:41:57 |
33.65 |
2 |
964 |
买入 |
| 09:42:03 |
33.59 |
1 |
965 |
卖出 |
| 09:42:12 |
33.65 |
8 |
973 |
买入 |
| 09:42:15 |
33.59 |
28 |
1001 |
卖出 |
| 09:42:18 |
33.6 |
12 |
1013 |
买入 |
| 09:42:21 |
33.65 |
10 |
1023 |
买入 |
| 09:43:06 |
33.59 |
10 |
1033 |
卖出 |
| 09:43:15 |
33.64 |
3 |
1036 |
买入 |
| 09:43:24 |
33.6 |
3 |
1039 |
卖出 |
| 09:43:27 |
33.6 |
8 |
1047 |
买入 |
| 09:43:30 |
33.6 |
1 |
1048 |
买入 |
| 09:43:33 |
33.6 |
11 |
1059 |
买入 |
| 09:43:39 |
33.64 |
1 |
1060 |
买入 |
| 09:43:42 |
33.64 |
1 |
1061 |
买入 |
| 09:43:48 |
33.6 |
19 |
1080 |
卖出 |
| 09:43:57 |
33.65 |
5 |
1085 |
买入 |
| 09:44:06 |
33.65 |
35 |
1120 |
买入 |
| 09:44:21 |
33.7 |
8 |
1128 |
买入 |
| 09:44:36 |
33.7 |
16 |
1144 |
买入 |
| 09:44:39 |
33.7 |
25 |
1169 |
买入 |
| 09:44:42 |
33.7 |
1 |
1170 |
买入 |
| 09:44:45 |
33.75 |
9 |
1179 |
买入 |
| 09:44:48 |
33.75 |
1 |
1180 |
买入 |
| 09:44:51 |
33.75 |
8 |
1188 |
买入 |
| 09:44:54 |
33.76 |
9 |
1197 |
买入 |
| 09:45:03 |
33.78 |
1 |
1198 |
买入 |
| 09:45:06 |
33.78 |
1 |
1199 |
买入 |
| 09:45:09 |
33.79 |
3 |
1202 |
买入 |
| 09:45:12 |
33.76 |
3 |
1205 |
卖出 |
| 09:45:18 |
33.77 |
7 |
1212 |
买入 |
| 09:45:21 |
33.77 |
2 |
1214 |
买入 |
| 09:45:30 |
33.79 |
3 |
1217 |
买入 |
| 09:45:33 |
33.79 |
2 |
1219 |
买入 |
| 09:45:39 |
33.79 |
2 |
1221 |
买入 |
| 09:45:45 |
33.79 |
17 |
1238 |
买入 |
| 09:45:48 |
33.88 |
66 |
1304 |
买入 |
| 09:45:51 |
33.88 |
2 |
1306 |
买入 |
| 09:45:54 |
33.9 |
13 |
1319 |
买入 |
| 09:45:57 |
33.9 |
4 |
1323 |
买入 |
| 09:46:00 |
33.9 |
2 |
1325 |
买入 |
| 09:46:03 |
33.9 |
3 |
1328 |
买入 |
| 09:46:06 |
33.9 |
3 |
1331 |
买入 |
| 09:46:09 |
33.87 |
9 |
1340 |
卖出 |
| 09:46:12 |
33.9 |
2 |
1342 |
买入 |
| 09:46:15 |
33.87 |
21 |
1363 |
卖出 |
| 09:46:18 |
33.9 |
31 |
1394 |
买入 |
| 09:46:21 |
33.96 |
5 |
1399 |
买入 |
| 09:46:27 |
33.96 |
4 |
1403 |
买入 |
| 09:46:30 |
33.96 |
5 |
1408 |
买入 |
| 09:46:33 |
33.96 |
3 |
1411 |
买入 |
| 09:46:36 |
33.96 |
3 |
1414 |
买入 |
| 09:46:39 |
33.98 |
5 |
1419 |
买入 |
| 09:46:42 |
33.98 |
1 |
1420 |
买入 |
| 09:46:54 |
33.96 |
2 |
1422 |
卖出 |
| 09:46:57 |
33.98 |
1 |
1423 |
买入 |
| 09:47:09 |
33.97 |
7 |
1430 |
买入 |
| 09:47:12 |
33.97 |
2 |
1432 |
买入 |
| 09:47:15 |
33.97 |
6 |
1438 |
买入 |
| 09:47:18 |
33.97 |
6 |
1444 |
买入 |
| 09:47:21 |
33.96 |
1 |
1445 |
买入 |
| 09:47:27 |
33.96 |
4 |
1449 |
买入 |
| 09:47:30 |
33.96 |
1 |
1450 |
买入 |
| 09:47:36 |
33.92 |
15 |
1465 |
卖出 |
| 09:47:39 |
33.95 |
1 |
1466 |
买入 |
| 09:47:42 |
33.96 |
22 |
1488 |
买入 |
| 09:47:45 |
33.95 |
4 |
1492 |
卖出 |
| 09:47:48 |
33.97 |
9 |
1501 |
买入 |
| 09:47:54 |
33.97 |
1 |
1502 |
买入 |
| 09:48:09 |
33.98 |
2 |
1504 |
买入 |
| 09:48:12 |
33.97 |
2 |
1506 |
卖出 |
| 09:48:27 |
33.98 |
61 |
1567 |
买入 |
| 09:48:30 |
34.05 |
115 |
1682 |
买入 |
| 09:48:42 |
34.14 |
7 |
1689 |
买入 |
| 09:48:48 |
34.14 |
8 |
1697 |
买入 |
| 09:48:54 |
34.15 |
4 |
1701 |
买入 |
| 09:49:03 |
34.1 |
3 |
1704 |
买入 |
| 09:49:06 |
34.14 |
7 |
1711 |
买入 |
| 09:49:09 |
34.1 |
2 |
1713 |
卖出 |
| 09:49:12 |
34.1 |
2 |
1715 |
卖出 |
| 09:49:30 |
34.1 |
41 |
1756 |
卖出 |
| 09:49:33 |
34.1 |
10 |
1766 |
买入 |
| 09:49:36 |
34.1 |
9 |
1775 |
买入 |
| 09:49:39 |
34.07 |
7 |
1782 |
卖出 |
| 09:49:42 |
34.06 |
2 |
1784 |
买入 |
| 09:49:45 |
34.06 |
2 |
1786 |
买入 |
| 09:49:51 |
34.07 |
2 |
1788 |
买入 |
| 09:50:00 |
34.07 |
5 |
1793 |
买入 |
| 09:50:03 |
34.07 |
3 |
1796 |
买入 |
| 09:50:06 |
34.05 |
15 |
1811 |
卖出 |
| 09:50:15 |
33.98 |
2 |
1813 |
卖出 |
| 09:50:18 |
33.98 |
5 |
1818 |
买入 |
| 09:50:21 |
33.98 |
1 |
1819 |
买入 |
| 09:50:24 |
33.98 |
5 |
1824 |
买入 |
| 09:50:30 |
33.98 |
22 |
1846 |
买入 |
| 09:50:39 |
34 |
10 |
1856 |
买入 |
| 09:51:12 |
34.05 |
1 |
1857 |
买入 |
| 09:51:15 |
34.05 |
1 |
1858 |
买入 |
| 09:51:18 |
34.05 |
1 |
1859 |
买入 |
| 09:51:39 |
34.05 |
1 |
1860 |
买入 |
| 09:51:42 |
34.05 |
10 |
1870 |
买入 |
| 09:51:45 |
34.05 |
4 |
1874 |
买入 |
| 09:51:48 |
34.05 |
18 |
1892 |
买入 |
| 09:51:57 |
34.05 |
2 |
1894 |
买入 |
| 09:52:00 |
34.05 |
1 |
1895 |
买入 |
| 09:52:06 |
34.07 |
11 |
1906 |
买入 |
| 09:52:09 |
34.07 |
3 |
1909 |
买入 |
| 09:52:12 |
34.09 |
1 |
1910 |
买入 |
| 09:52:30 |
34.09 |
5 |
1915 |
买入 |
| 09:52:36 |
34.09 |
3 |
1918 |
买入 |
| 09:52:39 |
34.09 |
2 |
1920 |
买入 |
| 09:53:03 |
34.09 |
1 |
1921 |
买入 |
| 09:53:30 |
34.09 |
3 |
1924 |
买入 |
| 09:53:33 |
34.09 |
3 |
1927 |
买入 |
| 09:53:57 |
34.09 |
2 |
1929 |
买入 |
| 09:54:00 |
34.09 |
47 |
1976 |
买入 |
| 09:54:12 |
34.15 |
7 |
1983 |
买入 |
| 09:54:18 |
34.09 |
39 |
2022 |
卖出 |
| 09:54:24 |
34.15 |
2 |
2024 |
买入 |
| 09:54:27 |
34.15 |
1 |
2025 |
买入 |
| 09:54:39 |
34.15 |
4 |
2029 |
买入 |
| 09:54:42 |
34.15 |
1 |
2030 |
买入 |
| 09:55:33 |
34.14 |
1 |
2031 |
买入 |
| 09:55:36 |
34.13 |
3 |
2034 |
卖出 |
| 09:55:42 |
34.14 |
8 |
2042 |
买入 |
| 09:56:06 |
34.11 |
3 |
2045 |
卖出 |
| 09:56:09 |
34.14 |
1 |
2046 |
买入 |
| 09:56:27 |
34.11 |
5 |
2051 |
卖出 |
| 09:56:30 |
34.14 |
8 |
2059 |
买入 |
| 09:56:39 |
34.13 |
1 |
2060 |
买入 |
| 09:56:48 |
34.1 |
8 |
2068 |
卖出 |
| 09:56:51 |
34.1 |
2 |
2070 |
买入 |
| 09:56:54 |
34.1 |
4 |
2074 |
买入 |
| 09:56:57 |
34.1 |
1 |
2075 |
买入 |
| 09:57:03 |
34.15 |
45 |
2120 |
买入 |
| 09:57:06 |
34.09 |
136 |
2256 |
卖出 |
| 09:57:09 |
34.09 |
10 |
2266 |
买入 |
| 09:57:12 |
34.15 |
46 |
2312 |
买入 |
| 09:57:15 |
34.17 |
7 |
2319 |
买入 |
| 09:57:18 |
34.18 |
10 |
2329 |
买入 |
| 09:57:21 |
34.17 |
1 |
2330 |
卖出 |
| 09:57:24 |
34.14 |
12 |
2342 |
卖出 |
| 09:57:27 |
34.14 |
15 |
2357 |
买入 |
| 09:57:33 |
34.13 |
1 |
2358 |
卖出 |
| 09:57:45 |
34.16 |
2 |
2360 |
卖出 |
| 09:57:48 |
34.15 |
4 |
2364 |
卖出 |
| 09:58:00 |
34.15 |
3 |
2367 |
买入 |
| 09:58:06 |
34.18 |
2 |
2369 |
买入 |
| 09:58:12 |
34.15 |
1 |
2370 |
卖出 |
| 09:58:15 |
34.15 |
8 |
2378 |
卖出 |
| 09:58:21 |
34.15 |
12 |
2390 |
买入 |
| 09:58:24 |
34.15 |
10 |
2400 |
买入 |
| 09:58:27 |
34.15 |
12 |
2412 |
买入 |
| 09:58:30 |
34.1 |
16 |
2428 |
卖出 |
| 09:58:45 |
34.15 |
13 |
2441 |
买入 |
| 09:58:51 |
34.15 |
6 |
2447 |
买入 |
| 09:58:54 |
34.15 |
2 |
2449 |
买入 |
| 09:59:00 |
34.15 |
1 |
2450 |
卖出 |
| 09:59:06 |
34.19 |
4 |
2454 |
买入 |
| 09:59:15 |
34.15 |
6 |
2460 |
卖出 |
| 09:59:24 |
34.15 |
2 |
2462 |
买入 |
| 09:59:30 |
34.1 |
5 |
2467 |
卖出 |
| 09:59:45 |
34.1 |
9 |
2476 |
卖出 |
| 09:59:54 |
34.15 |
6 |
2482 |
买入 |
| 10:00:00 |
34.15 |
11 |
2493 |
买入 |
| 10:00:03 |
34.14 |
9 |
2502 |
卖出 |
| 10:00:06 |
34.15 |
8 |
2510 |
买入 |
| 10:00:09 |
34.14 |
5 |
2515 |
卖出 |
| 10:00:12 |
34.13 |
16 |
2531 |
卖出 |
| 10:00:15 |
34.14 |
20 |
2551 |
买入 |
| 10:00:18 |
34.1 |
51 |
2602 |
卖出 |
| 10:00:24 |
34.03 |
4 |
2606 |
卖出 |
| 10:00:27 |
34.14 |
10 |
2616 |
买入 |
| 10:00:30 |
34.1 |
1 |
2617 |
卖出 |
| 10:00:33 |
34.04 |
4 |
2621 |
卖出 |
| 10:00:39 |
34.04 |
7 |
2628 |
卖出 |
| 10:00:45 |
34.13 |
1 |
2629 |
买入 |
| 10:00:57 |
34.04 |
4 |
2633 |
卖出 |
| 10:01:09 |
34.12 |
1 |
2634 |
买入 |
| 10:01:12 |
34.12 |
9 |
2643 |
买入 |