兆龙互连[300913]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:17:27 |
21.79 |
1 |
1 |
集合竞价 |
09:19:33 |
21.49 |
0 |
0 |
集合竞价 |
09:19:51 |
21.79 |
1 |
1 |
集合竞价 |
09:22:27 |
21.49 |
3 |
3 |
集合竞价 |
09:22:36 |
21.21 |
4 |
4 |
集合竞价 |
09:22:54 |
21.5 |
4 |
4 |
集合竞价 |
09:23:48 |
21.49 |
4 |
4 |
集合竞价 |
09:23:57 |
21.67 |
9 |
9 |
集合竞价 |
09:24:15 |
21.5 |
14 |
14 |
集合竞价 |
09:24:24 |
21.5 |
14 |
14 |
集合竞价 |
09:24:51 |
21.49 |
17 |
17 |
集合竞价 |
09:25:00 |
21.5 |
38 |
38 |
集合竞价 |
09:25:03 |
21.5 |
38 |
76 |
买入 |
09:30:03 |
21.5 |
7 |
83 |
买入 |
09:30:06 |
21.49 |
24 |
107 |
买入 |
09:30:09 |
21.4 |
1 |
108 |
卖出 |
09:30:12 |
21.39 |
36 |
144 |
卖出 |
09:30:15 |
21.36 |
5 |
149 |
卖出 |
09:30:18 |
21.38 |
9 |
158 |
买入 |
09:30:21 |
21.36 |
101 |
259 |
卖出 |
09:30:27 |
21.3 |
10 |
269 |
卖出 |
09:30:30 |
21.3 |
6 |
275 |
卖出 |
09:30:33 |
21.36 |
24 |
299 |
买入 |
09:30:36 |
21.38 |
9 |
308 |
买入 |
09:30:39 |
21.3 |
3 |
311 |
卖出 |
09:30:42 |
21.28 |
6 |
317 |
卖出 |
09:30:45 |
21.3 |
42 |
359 |
买入 |
09:30:48 |
21.25 |
1 |
360 |
卖出 |
09:30:51 |
21.25 |
20 |
380 |
卖出 |
09:30:54 |
21.28 |
10 |
390 |
买入 |
09:31:00 |
21.3 |
2 |
392 |
买入 |
09:31:03 |
21.31 |
3 |
395 |
买入 |
09:31:09 |
21.25 |
9 |
404 |
卖出 |
09:31:12 |
21.25 |
3 |
407 |
卖出 |
09:31:15 |
21.25 |
9 |
416 |
卖出 |
09:31:18 |
21.25 |
28 |
444 |
卖出 |
09:31:21 |
21.25 |
1 |
445 |
买入 |
09:31:24 |
21.25 |
1 |
446 |
卖出 |
09:31:27 |
21.22 |
36 |
482 |
卖出 |
09:31:30 |
21.21 |
15 |
497 |
卖出 |
09:31:36 |
21.2 |
3 |
500 |
卖出 |
09:31:39 |
21.21 |
38 |
538 |
买入 |
09:31:42 |
21.2 |
32 |
570 |
卖出 |
09:31:45 |
21.2 |
72 |
642 |
卖出 |
09:31:48 |
21.2 |
4 |
646 |
卖出 |
09:31:51 |
21.16 |
62 |
708 |
卖出 |
09:31:57 |
21.2 |
20 |
728 |
买入 |
09:32:03 |
21.15 |
1 |
729 |
卖出 |
09:32:09 |
21.16 |
12 |
741 |
卖出 |
09:32:12 |
21.2 |
20 |
761 |
买入 |
09:32:18 |
21.15 |
5 |
766 |
卖出 |
09:32:21 |
21.19 |
2 |
768 |
买入 |
09:32:24 |
21.16 |
26 |
794 |
卖出 |
09:32:27 |
21.15 |
58 |
852 |
卖出 |
09:32:30 |
21.15 |
11 |
863 |
卖出 |
09:32:33 |
21.17 |
2 |
865 |
买入 |
09:32:36 |
21.17 |
6 |
871 |
卖出 |
09:32:39 |
21.16 |
14 |
885 |
卖出 |
09:32:42 |
21.15 |
3 |
888 |
卖出 |
09:32:48 |
21.15 |
24 |
912 |
卖出 |
09:32:51 |
21.15 |
40 |
952 |
买入 |
09:32:54 |
21.16 |
25 |
977 |
买入 |
09:32:57 |
21.12 |
30 |
1007 |
卖出 |
09:33:06 |
21.13 |
41 |
1048 |
卖出 |
09:33:09 |
21.13 |
4 |
1052 |
卖出 |
09:33:12 |
21.13 |
3 |
1055 |
卖出 |
09:33:15 |
21.15 |
12 |
1067 |
买入 |
09:33:18 |
21.17 |
10 |
1077 |
买入 |
09:33:21 |
21.12 |
22 |
1099 |
卖出 |
09:33:24 |
21.14 |
1 |
1100 |
买入 |
09:33:27 |
21.17 |
1 |
1101 |
买入 |
09:33:30 |
21.19 |
14 |
1115 |
买入 |
09:33:33 |
21.19 |
1 |
1116 |
买入 |
09:33:36 |
21.19 |
1 |
1117 |
买入 |
09:33:42 |
21.19 |
6 |
1123 |
买入 |
09:33:45 |
21.2 |
25 |
1148 |
买入 |
09:33:48 |
21.19 |
10 |
1158 |
卖出 |
09:33:57 |
21.21 |
6 |
1164 |
买入 |
09:34:00 |
21.19 |
25 |
1189 |
卖出 |
09:34:03 |
21.19 |
3 |
1192 |
买入 |
09:34:09 |
21.19 |
7 |
1199 |
卖出 |
09:34:21 |
21.21 |
15 |
1214 |
买入 |
09:34:24 |
21.19 |
20 |
1234 |
卖出 |
09:34:33 |
21.23 |
3 |
1237 |
买入 |
09:34:39 |
21.24 |
3 |
1240 |
买入 |
09:34:45 |
21.2 |
3 |
1243 |
卖出 |
09:34:48 |
21.2 |
1 |
1244 |
卖出 |
09:34:51 |
21.24 |
1 |
1245 |
买入 |
09:34:57 |
21.2 |
12 |
1257 |
卖出 |
09:35:00 |
21.24 |
6 |
1263 |
买入 |
09:35:15 |
21.25 |
7 |
1270 |
买入 |
09:35:30 |
21.25 |
1 |
1271 |
卖出 |
09:35:33 |
21.26 |
15 |
1286 |
买入 |
09:35:42 |
21.25 |
3 |
1289 |
卖出 |
09:35:51 |
21.25 |
10 |
1299 |
卖出 |
09:36:03 |
21.27 |
2 |
1301 |
买入 |
09:36:18 |
21.27 |
4 |
1305 |
买入 |
09:36:21 |
21.26 |
10 |
1315 |
卖出 |
09:36:33 |
21.26 |
6 |
1321 |
买入 |
09:36:36 |
21.26 |
8 |
1329 |
买入 |
09:36:39 |
21.26 |
4 |
1333 |
买入 |
09:36:48 |
21.26 |
2 |
1335 |
卖出 |
09:36:54 |
21.24 |
36 |
1371 |
卖出 |
09:37:03 |
21.22 |
10 |
1381 |
卖出 |
09:37:06 |
21.28 |
140 |
1521 |
买入 |
09:37:09 |
21.25 |
27 |
1548 |
卖出 |
09:37:12 |
21.29 |
3 |
1551 |
买入 |
09:37:18 |
21.29 |
23 |
1574 |
买入 |
09:37:21 |
21.3 |
18 |
1592 |
买入 |
09:37:24 |
21.24 |
45 |
1637 |
卖出 |
09:38:12 |
21.32 |
2 |
1639 |
卖出 |
09:38:15 |
21.31 |
1 |
1640 |
卖出 |
09:38:27 |
21.27 |
3 |
1643 |
卖出 |
09:38:33 |
21.3 |
17 |
1660 |
买入 |
09:38:45 |
21.3 |
5 |
1665 |
卖出 |
09:38:48 |
21.33 |
7 |
1672 |
买入 |
09:38:54 |
21.33 |
1 |
1673 |
买入 |
09:39:06 |
21.33 |
1 |
1674 |
卖出 |
09:39:09 |
21.33 |
17 |
1691 |
卖出 |
09:39:33 |
21.34 |
3 |
1694 |
买入 |
09:39:48 |
21.33 |
11 |
1705 |
买入 |
09:39:54 |
21.3 |
5 |
1710 |
卖出 |
09:39:57 |
21.32 |
6 |
1716 |
买入 |
09:40:03 |
21.3 |
3 |
1719 |
卖出 |
09:40:06 |
21.3 |
1 |
1720 |
买入 |
09:40:09 |
21.29 |
5 |
1725 |
卖出 |
09:40:12 |
21.28 |
1 |
1726 |
卖出 |
09:40:42 |
21.26 |
3 |
1729 |
卖出 |
09:40:48 |
21.26 |
8 |
1737 |
卖出 |
09:40:57 |
21.25 |
1 |
1738 |
卖出 |
09:41:06 |
21.25 |
1 |
1739 |
卖出 |
09:41:09 |
21.27 |
5 |
1744 |
买入 |
09:41:12 |
21.25 |
27 |
1771 |
卖出 |
09:41:15 |
21.26 |
6 |
1777 |
买入 |
09:41:54 |
21.27 |
1 |
1778 |
卖出 |
09:42:03 |
21.27 |
10 |
1788 |
买入 |
09:42:15 |
21.24 |
84 |
1872 |
卖出 |
09:42:18 |
21.27 |
38 |
1910 |
买入 |
09:42:33 |
21.24 |
1 |
1911 |
卖出 |
09:42:36 |
21.24 |
1 |
1912 |
卖出 |
09:42:42 |
21.21 |
32 |
1944 |
卖出 |
09:42:48 |
21.26 |
39 |
1983 |
买入 |
09:42:51 |
21.21 |
1 |
1984 |
卖出 |
09:43:09 |
21.22 |
19 |
2003 |
卖出 |
09:43:15 |
21.22 |
1 |
2004 |
买入 |
09:43:27 |
21.27 |
10 |
2014 |
买入 |
09:43:36 |
21.23 |
2 |
2016 |
卖出 |
09:44:12 |
21.26 |
1 |
2017 |
买入 |
09:44:15 |
21.26 |
6 |
2023 |
买入 |
09:44:18 |
21.28 |
10 |
2033 |
买入 |
09:44:21 |
21.28 |
1 |
2034 |
买入 |
09:44:33 |
21.28 |
8 |
2042 |
卖出 |
09:44:36 |
21.28 |
2 |
2044 |
买入 |
09:44:39 |
21.28 |
3 |
2047 |
买入 |
09:44:42 |
21.31 |
38 |
2085 |
买入 |
09:44:54 |
21.31 |
1 |
2086 |
买入 |
09:45:09 |
21.3 |
29 |
2115 |
卖出 |
09:45:21 |
21.29 |
2 |
2117 |
卖出 |
09:45:27 |
21.3 |
6 |
2123 |
买入 |
09:45:33 |
21.3 |
1 |
2124 |
买入 |
09:45:36 |
21.3 |
6 |
2130 |
卖出 |
09:45:42 |
21.3 |
1 |
2131 |
卖出 |
09:46:03 |
21.3 |
2 |
2133 |
卖出 |
09:46:18 |
21.37 |
6 |
2139 |
买入 |
09:46:21 |
21.37 |
7 |
2146 |
买入 |
09:46:24 |
21.37 |
1 |
2147 |
卖出 |
09:46:27 |
21.32 |
1 |
2148 |
卖出 |
09:46:36 |
21.37 |
1 |
2149 |
买入 |
09:47:00 |
21.39 |
11 |
2160 |
买入 |
09:47:06 |
21.37 |
1 |
2161 |
卖出 |
09:47:30 |
21.38 |
3 |
2164 |
卖出 |
09:47:36 |
21.37 |
1 |
2165 |
卖出 |
09:48:06 |
21.37 |
3 |
2168 |
卖出 |
09:48:09 |
21.37 |
6 |
2174 |
卖出 |
09:48:12 |
21.37 |
3 |
2177 |
卖出 |
09:48:24 |
21.32 |
1 |
2178 |
买入 |
09:48:48 |
21.38 |
9 |
2187 |
买入 |
09:48:54 |
21.32 |
1 |
2188 |
卖出 |
09:49:09 |
21.38 |
4 |
2192 |
买入 |
09:49:48 |
21.39 |
18 |
2210 |
买入 |
09:49:54 |
21.38 |
2 |
2212 |
卖出 |
09:50:06 |
21.38 |
6 |
2218 |
卖出 |
09:50:18 |
21.4 |
1 |
2219 |
买入 |
09:50:21 |
21.4 |
4 |
2223 |
买入 |
09:50:30 |
21.4 |
9 |
2232 |
买入 |
09:50:33 |
21.4 |
9 |
2241 |
买入 |
09:50:36 |
21.4 |
5 |
2246 |
买入 |
09:50:39 |
21.4 |
8 |
2254 |
买入 |
09:50:45 |
21.4 |
1 |
2255 |
卖出 |
09:50:54 |
21.44 |
7 |
2262 |
买入 |
09:51:06 |
21.44 |
2 |
2264 |
买入 |
09:51:24 |
21.4 |
2 |
2266 |
卖出 |
09:51:27 |
21.44 |
4 |
2270 |
买入 |
09:51:30 |
21.44 |
3 |
2273 |
买入 |
09:51:45 |
21.44 |
3 |
2276 |
卖出 |
09:51:54 |
21.44 |
1 |
2277 |
买入 |
09:51:57 |
21.4 |
2 |
2279 |
卖出 |
09:52:00 |
21.44 |
1 |
2280 |
买入 |
09:52:18 |
21.43 |
6 |
2286 |
买入 |
09:52:21 |
21.41 |
2 |
2288 |
卖出 |
09:52:24 |
21.43 |
10 |
2298 |
买入 |
09:52:27 |
21.42 |
5 |
2303 |
买入 |
09:52:42 |
21.42 |
5 |
2308 |
买入 |
09:52:57 |
21.44 |
1 |
2309 |
买入 |
09:53:03 |
21.47 |
3 |
2312 |
买入 |
09:53:06 |
21.44 |
1 |
2313 |
卖出 |
09:53:09 |
21.47 |
3 |
2316 |
买入 |
09:53:18 |
21.47 |
1 |
2317 |
买入 |
09:53:24 |
21.46 |
2 |
2319 |
卖出 |
09:53:30 |
21.47 |
2 |
2321 |
卖出 |
09:53:39 |
21.47 |
19 |
2340 |
买入 |
09:53:42 |
21.48 |
7 |
2347 |
买入 |
09:53:45 |
21.48 |
4 |
2351 |
买入 |
09:54:12 |
21.5 |
10 |
2361 |
买入 |
09:54:15 |
21.49 |
5 |
2366 |
卖出 |
09:54:18 |
21.5 |
1 |
2367 |
卖出 |
09:54:39 |
21.52 |
19 |
2386 |
买入 |
09:54:54 |
21.53 |
9 |
2395 |
买入 |
09:54:57 |
21.53 |
1 |
2396 |
卖出 |
09:55:06 |
21.53 |
53 |
2449 |
卖出 |
09:55:09 |
21.51 |
63 |
2512 |
卖出 |
09:55:12 |
21.51 |
2 |
2514 |
买入 |
09:55:15 |
21.53 |
59 |
2573 |
买入 |
09:55:18 |
21.5 |
2 |
2575 |
买入 |
09:55:21 |
21.51 |
1 |
2576 |
买入 |
09:55:24 |
21.5 |
7 |
2583 |
卖出 |
09:55:27 |
21.5 |
12 |
2595 |
买入 |
09:55:30 |
21.5 |
3 |
2598 |
买入 |
09:55:33 |
21.5 |
5 |
2603 |
买入 |
09:55:39 |
21.51 |
2 |
2605 |
买入 |
09:55:51 |
21.51 |
10 |
2615 |
买入 |
09:56:03 |
21.5 |
1 |
2616 |
买入 |
09:56:06 |
21.5 |
2 |
2618 |
买入 |
09:56:15 |
21.49 |
1 |
2619 |
卖出 |
09:56:18 |
21.49 |
1 |
2620 |
买入 |
09:56:30 |
21.47 |
25 |
2645 |
卖出 |
09:56:42 |
21.47 |
1 |
2646 |
卖出 |
09:57:00 |
21.47 |
8 |
2654 |
卖出 |
09:57:09 |
21.49 |
12 |
2666 |
买入 |
09:57:12 |
21.47 |
3 |
2669 |
卖出 |
09:57:18 |
21.5 |
4 |
2673 |
买入 |
09:57:42 |
21.53 |
8 |
2681 |
买入 |
09:57:54 |
21.52 |
20 |
2701 |
卖出 |
09:58:30 |
21.52 |
1 |
2702 |
卖出 |
09:59:00 |
21.53 |
38 |
2740 |
买入 |
09:59:06 |
21.53 |
1 |
2741 |
卖出 |
09:59:09 |
21.53 |
1 |
2742 |
卖出 |
09:59:12 |
21.53 |
1 |
2743 |
卖出 |
09:59:18 |
21.52 |
4 |
2747 |
卖出 |
09:59:24 |
21.52 |
2 |
2749 |
卖出 |
09:59:36 |
21.54 |
14 |
2763 |
买入 |
10:00:00 |
21.53 |
4 |
2767 |
买入 |
10:00:06 |
21.5 |
12 |
2779 |
卖出 |
10:00:09 |
21.5 |
22 |
2801 |
卖出 |
10:00:12 |
21.48 |
4 |
2805 |
卖出 |
10:00:15 |
21.47 |
1 |
2806 |
买入 |
10:00:18 |
21.43 |
14 |
2820 |
卖出 |
10:00:21 |
21.46 |
13 |
2833 |
买入 |
10:00:24 |
21.44 |
9 |
2842 |
卖出 |
10:00:27 |
21.46 |
10 |
2852 |
买入 |
10:00:33 |
21.48 |
6 |
2858 |
买入 |
10:00:39 |
21.51 |
2 |
2860 |
买入 |
10:00:42 |
21.46 |
2 |
2862 |
卖出 |
10:00:45 |
21.47 |
1 |
2863 |
买入 |
10:01:12 |
21.47 |
3 |
2866 |
卖出 |
10:01:18 |
21.46 |
2 |
2868 |
卖出 |
10:01:21 |
21.47 |
2 |
2870 |
买入 |
10:01:42 |
21.46 |
1 |
2871 |
卖出 |
10:01:57 |
21.46 |
5 |
2876 |
卖出 |
10:02:18 |
21.5 |
9 |
2885 |
买入 |
10:02:30 |
21.52 |
32 |
2917 |
买入 |
10:02:33 |
21.52 |
1 |
2918 |
买入 |
10:02:45 |
21.52 |
1 |
2919 |
买入 |
10:02:57 |
21.54 |
16 |
2935 |
买入 |
10:03:00 |
21.53 |
9 |
2944 |
卖出 |
10:03:03 |
21.54 |
2 |
2946 |
买入 |
10:03:09 |
21.55 |
1 |
2947 |
买入 |
10:03:15 |
21.58 |
25 |
2972 |
买入 |
10:03:27 |
21.59 |
1 |
2973 |
卖出 |
10:03:30 |
21.59 |
1 |
2974 |
卖出 |
10:03:33 |
21.62 |
5 |
2979 |
买入 |
10:03:36 |
21.62 |
6 |
2985 |
买入 |
10:03:42 |
21.62 |
8 |
2993 |
买入 |
10:03:45 |
21.64 |
6 |
2999 |
买入 |
10:03:48 |
21.62 |
25 |
3024 |
卖出 |
10:03:54 |
21.59 |
33 |
3057 |
卖出 |
10:04:09 |
21.61 |
11 |
3068 |
买入 |
10:04:15 |
21.62 |
10 |
3078 |
买入 |
10:04:27 |
21.6 |
11 |
3089 |
卖出 |
10:04:36 |
21.59 |
2 |
3091 |
卖出 |
10:04:54 |
21.59 |
1 |
3092 |
卖出 |
10:04:57 |
21.59 |
2 |
3094 |
卖出 |
10:05:09 |
21.6 |
9 |
3103 |
买入 |
10:05:12 |
21.6 |
6 |
3109 |
买入 |
10:05:15 |
21.61 |
5 |
3114 |
买入 |
10:05:18 |
21.62 |
10 |
3124 |
买入 |
10:05:21 |
21.62 |
7 |
3131 |
买入 |
10:05:24 |
21.62 |
2 |
3133 |
买入 |
10:05:27 |
21.63 |
3 |
3136 |
买入 |
10:05:33 |
21.61 |
6 |
3142 |
卖出 |