九鼎投资[600053]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.42 |
37 |
37 |
集合竞价 |
| 09:15:07 |
13.42 |
37 |
37 |
集合竞价 |
| 09:15:10 |
13.6 |
37 |
37 |
集合竞价 |
| 09:17:58 |
13.7 |
1 |
1 |
集合竞价 |
| 09:19:25 |
13.7 |
5 |
5 |
集合竞价 |
| 09:20:04 |
13.7 |
9 |
9 |
集合竞价 |
| 09:20:43 |
13.7 |
9 |
9 |
集合竞价 |
| 09:21:34 |
13.7 |
9 |
9 |
集合竞价 |
| 09:21:49 |
13.7 |
9 |
9 |
集合竞价 |
| 09:21:55 |
13.7 |
23 |
23 |
集合竞价 |
| 09:22:07 |
13.7 |
73 |
73 |
集合竞价 |
| 09:22:31 |
13.7 |
80 |
80 |
集合竞价 |
| 09:23:34 |
13.6 |
95 |
95 |
集合竞价 |
| 09:23:43 |
13.6 |
170 |
170 |
集合竞价 |
| 09:23:49 |
13.6 |
173 |
173 |
集合竞价 |
| 09:23:55 |
13.6 |
210 |
210 |
集合竞价 |
| 09:24:16 |
13.6 |
214 |
214 |
集合竞价 |
| 09:24:19 |
13.6 |
214 |
214 |
集合竞价 |
| 09:24:22 |
13.6 |
214 |
214 |
集合竞价 |
| 09:24:25 |
13.6 |
219 |
219 |
集合竞价 |
| 09:24:28 |
13.6 |
222 |
222 |
集合竞价 |
| 09:24:31 |
13.6 |
228 |
228 |
集合竞价 |
| 09:24:37 |
13.6 |
265 |
265 |
集合竞价 |
| 09:24:52 |
13.6 |
265 |
265 |
集合竞价 |
| 09:24:55 |
13.6 |
345 |
345 |
集合竞价 |
| 09:24:58 |
13.58 |
362 |
362 |
集合竞价 |
| 09:25:04 |
13.58 |
362 |
724 |
买入 |
| 09:30:02 |
13.57 |
42 |
766 |
卖出 |
| 09:30:05 |
13.55 |
297 |
1063 |
卖出 |
| 09:30:08 |
13.55 |
141 |
1204 |
卖出 |
| 09:30:11 |
13.58 |
192 |
1396 |
买入 |
| 09:30:14 |
13.65 |
112 |
1508 |
买入 |
| 09:30:17 |
13.66 |
269 |
1777 |
买入 |
| 09:30:20 |
13.68 |
76 |
1853 |
买入 |
| 09:30:23 |
13.68 |
157 |
2010 |
买入 |
| 09:30:26 |
13.67 |
33 |
2043 |
卖出 |
| 09:30:29 |
13.68 |
61 |
2104 |
买入 |
| 09:30:32 |
13.68 |
44 |
2148 |
买入 |
| 09:30:35 |
13.69 |
95 |
2243 |
买入 |
| 09:30:38 |
13.69 |
40 |
2283 |
买入 |
| 09:30:41 |
13.71 |
113 |
2396 |
买入 |
| 09:30:44 |
13.79 |
75 |
2471 |
买入 |
| 09:30:47 |
13.79 |
56 |
2527 |
卖出 |
| 09:30:50 |
13.79 |
93 |
2620 |
买入 |
| 09:30:53 |
13.79 |
43 |
2663 |
卖出 |
| 09:30:56 |
13.8 |
83 |
2746 |
买入 |
| 09:30:59 |
13.8 |
13 |
2759 |
卖出 |
| 09:31:02 |
13.79 |
84 |
2843 |
卖出 |
| 09:31:05 |
13.8 |
102 |
2945 |
买入 |
| 09:31:08 |
13.82 |
125 |
3070 |
买入 |
| 09:31:11 |
13.81 |
70 |
3140 |
卖出 |
| 09:31:14 |
13.8 |
94 |
3234 |
卖出 |
| 09:31:17 |
13.69 |
62 |
3296 |
卖出 |
| 09:31:20 |
13.67 |
108 |
3404 |
卖出 |
| 09:31:23 |
13.67 |
183 |
3587 |
卖出 |
| 09:31:26 |
13.68 |
83 |
3670 |
买入 |
| 09:31:29 |
13.69 |
4 |
3674 |
买入 |
| 09:31:32 |
13.74 |
3 |
3677 |
买入 |
| 09:31:35 |
13.69 |
66 |
3743 |
卖出 |
| 09:31:41 |
13.74 |
4 |
3747 |
买入 |
| 09:31:47 |
13.73 |
2 |
3749 |
买入 |
| 09:31:50 |
13.73 |
11 |
3760 |
买入 |
| 09:31:53 |
13.73 |
29 |
3789 |
卖出 |
| 09:31:56 |
13.74 |
34 |
3823 |
买入 |
| 09:31:59 |
13.72 |
4 |
3827 |
卖出 |
| 09:32:02 |
13.75 |
5 |
3832 |
买入 |
| 09:32:11 |
13.74 |
18 |
3850 |
买入 |
| 09:32:14 |
13.75 |
12 |
3862 |
买入 |
| 09:32:17 |
13.74 |
194 |
4056 |
卖出 |
| 09:32:20 |
13.77 |
161 |
4217 |
买入 |
| 09:32:23 |
13.68 |
148 |
4365 |
卖出 |
| 09:32:26 |
13.74 |
14 |
4379 |
买入 |
| 09:32:35 |
13.69 |
1 |
4380 |
卖出 |
| 09:32:38 |
13.69 |
6 |
4386 |
卖出 |
| 09:32:41 |
13.66 |
135 |
4521 |
卖出 |
| 09:32:44 |
13.66 |
6 |
4527 |
卖出 |
| 09:32:47 |
13.65 |
5 |
4532 |
卖出 |
| 09:32:53 |
13.61 |
65 |
4597 |
卖出 |
| 09:32:56 |
13.66 |
168 |
4765 |
买入 |
| 09:32:59 |
13.61 |
3 |
4768 |
卖出 |
| 09:33:02 |
13.61 |
4 |
4772 |
买入 |
| 09:33:05 |
13.61 |
3 |
4775 |
买入 |
| 09:33:08 |
13.61 |
68 |
4843 |
买入 |
| 09:33:11 |
13.61 |
68 |
4911 |
卖出 |
| 09:33:17 |
13.64 |
1 |
4912 |
买入 |
| 09:33:20 |
13.65 |
48 |
4960 |
买入 |
| 09:33:23 |
13.66 |
10 |
4970 |
买入 |
| 09:33:26 |
13.64 |
20 |
4990 |
卖出 |
| 09:33:29 |
13.66 |
3 |
4993 |
买入 |
| 09:33:32 |
13.67 |
37 |
5030 |
买入 |
| 09:33:35 |
13.73 |
14 |
5044 |
买入 |
| 09:33:38 |
13.74 |
132 |
5176 |
买入 |
| 09:33:41 |
13.7 |
36 |
5212 |
卖出 |
| 09:33:44 |
13.67 |
5 |
5217 |
卖出 |
| 09:33:50 |
13.67 |
18 |
5235 |
买入 |
| 09:33:53 |
13.68 |
19 |
5254 |
买入 |
| 09:33:56 |
13.67 |
8 |
5262 |
卖出 |
| 09:33:59 |
13.68 |
48 |
5310 |
买入 |
| 09:34:02 |
13.7 |
11 |
5321 |
买入 |
| 09:34:05 |
13.72 |
43 |
5364 |
买入 |
| 09:34:08 |
13.72 |
42 |
5406 |
买入 |
| 09:34:11 |
13.73 |
13 |
5419 |
买入 |
| 09:34:14 |
13.73 |
8 |
5427 |
卖出 |
| 09:34:17 |
13.71 |
34 |
5461 |
卖出 |
| 09:34:20 |
13.71 |
1 |
5462 |
买入 |
| 09:34:23 |
13.71 |
3 |
5465 |
买入 |
| 09:34:29 |
13.72 |
4 |
5469 |
买入 |
| 09:34:32 |
13.72 |
7 |
5476 |
卖出 |
| 09:34:35 |
13.72 |
39 |
5515 |
买入 |
| 09:34:38 |
13.72 |
13 |
5528 |
买入 |
| 09:34:41 |
13.73 |
6 |
5534 |
买入 |
| 09:34:44 |
13.73 |
26 |
5560 |
买入 |
| 09:34:47 |
13.74 |
16 |
5576 |
买入 |
| 09:34:50 |
13.75 |
25 |
5601 |
买入 |
| 09:34:53 |
13.75 |
34 |
5635 |
卖出 |
| 09:34:59 |
13.75 |
3 |
5638 |
买入 |
| 09:35:02 |
13.75 |
50 |
5688 |
卖出 |
| 09:35:05 |
13.72 |
39 |
5727 |
卖出 |
| 09:35:08 |
13.72 |
3 |
5730 |
卖出 |
| 09:35:11 |
13.71 |
31 |
5761 |
卖出 |
| 09:35:14 |
13.7 |
13 |
5774 |
卖出 |
| 09:35:17 |
13.7 |
29 |
5803 |
买入 |
| 09:35:20 |
13.69 |
13 |
5816 |
买入 |
| 09:35:23 |
13.67 |
85 |
5901 |
卖出 |
| 09:35:26 |
13.67 |
2 |
5903 |
卖出 |
| 09:35:29 |
13.67 |
8 |
5911 |
卖出 |
| 09:35:35 |
13.68 |
17 |
5928 |
买入 |
| 09:35:38 |
13.68 |
1 |
5929 |
买入 |
| 09:35:41 |
13.68 |
7 |
5936 |
买入 |
| 09:35:44 |
13.69 |
101 |
6037 |
买入 |
| 09:35:47 |
13.68 |
78 |
6115 |
卖出 |
| 09:35:50 |
13.7 |
56 |
6171 |
买入 |
| 09:35:53 |
13.72 |
11 |
6182 |
买入 |
| 09:35:56 |
13.73 |
2 |
6184 |
买入 |
| 09:35:59 |
13.74 |
73 |
6257 |
买入 |
| 09:36:02 |
13.72 |
14 |
6271 |
卖出 |
| 09:36:05 |
13.72 |
7 |
6278 |
买入 |
| 09:36:08 |
13.72 |
2 |
6280 |
卖出 |
| 09:36:11 |
13.74 |
216 |
6496 |
买入 |
| 09:36:14 |
13.73 |
57 |
6553 |
卖出 |
| 09:36:17 |
13.74 |
48 |
6601 |
买入 |
| 09:36:20 |
13.75 |
15 |
6616 |
买入 |
| 09:36:23 |
13.74 |
3 |
6619 |
卖出 |
| 09:36:26 |
13.74 |
7 |
6626 |
买入 |
| 09:36:29 |
13.75 |
32 |
6658 |
买入 |
| 09:36:32 |
13.74 |
7 |
6665 |
卖出 |
| 09:36:35 |
13.76 |
14 |
6679 |
买入 |
| 09:36:38 |
13.75 |
2 |
6681 |
卖出 |
| 09:36:41 |
13.75 |
5 |
6686 |
买入 |
| 09:36:44 |
13.75 |
6 |
6692 |
买入 |
| 09:36:47 |
13.74 |
6 |
6698 |
卖出 |
| 09:36:50 |
13.73 |
1 |
6699 |
卖出 |
| 09:36:56 |
13.71 |
20 |
6719 |
卖出 |
| 09:36:59 |
13.73 |
4 |
6723 |
买入 |
| 09:37:05 |
13.74 |
15 |
6738 |
买入 |
| 09:37:08 |
13.74 |
102 |
6840 |
买入 |
| 09:37:11 |
13.74 |
11 |
6851 |
买入 |
| 09:37:14 |
13.74 |
87 |
6938 |
买入 |
| 09:37:17 |
13.74 |
1 |
6939 |
卖出 |
| 09:37:20 |
13.74 |
7 |
6946 |
卖出 |
| 09:37:29 |
13.73 |
1 |
6947 |
卖出 |
| 09:37:32 |
13.74 |
9 |
6956 |
买入 |
| 09:37:35 |
13.73 |
2 |
6958 |
卖出 |
| 09:37:38 |
13.74 |
10 |
6968 |
买入 |
| 09:37:41 |
13.73 |
4 |
6972 |
卖出 |
| 09:37:44 |
13.73 |
1 |
6973 |
买入 |
| 09:37:47 |
13.73 |
1 |
6974 |
买入 |
| 09:37:50 |
13.71 |
12 |
6986 |
卖出 |
| 09:37:53 |
13.73 |
9 |
6995 |
买入 |
| 09:37:56 |
13.71 |
22 |
7017 |
卖出 |
| 09:38:02 |
13.74 |
1 |
7018 |
买入 |
| 09:38:08 |
13.74 |
1 |
7019 |
买入 |
| 09:38:11 |
13.75 |
8 |
7027 |
买入 |
| 09:38:14 |
13.76 |
38 |
7065 |
买入 |
| 09:38:17 |
13.77 |
229 |
7294 |
买入 |
| 09:38:20 |
13.81 |
167 |
7461 |
买入 |
| 09:38:23 |
13.82 |
18 |
7479 |
买入 |
| 09:38:26 |
13.82 |
15 |
7494 |
买入 |
| 09:38:29 |
13.8 |
50 |
7544 |
卖出 |
| 09:38:32 |
13.79 |
60 |
7604 |
卖出 |
| 09:38:38 |
13.82 |
8 |
7612 |
买入 |
| 09:38:44 |
13.81 |
193 |
7805 |
卖出 |
| 09:38:47 |
13.8 |
5 |
7810 |
卖出 |
| 09:38:53 |
13.81 |
2 |
7812 |
买入 |
| 09:38:56 |
13.8 |
2 |
7814 |
卖出 |
| 09:38:59 |
13.79 |
17 |
7831 |
卖出 |
| 09:39:02 |
13.79 |
29 |
7860 |
卖出 |
| 09:39:05 |
13.8 |
40 |
7900 |
买入 |
| 09:39:08 |
13.78 |
13 |
7913 |
卖出 |
| 09:39:11 |
13.8 |
27 |
7940 |
买入 |
| 09:39:17 |
13.8 |
6 |
7946 |
卖出 |
| 09:39:20 |
13.8 |
107 |
8053 |
卖出 |
| 09:39:29 |
13.81 |
30 |
8083 |
卖出 |
| 09:39:32 |
13.81 |
12 |
8095 |
卖出 |
| 09:39:35 |
13.8 |
111 |
8206 |
卖出 |
| 09:39:38 |
13.8 |
30 |
8236 |
卖出 |
| 09:39:47 |
13.8 |
62 |
8298 |
卖出 |
| 09:39:50 |
13.8 |
13 |
8311 |
卖出 |
| 09:39:53 |
13.79 |
2 |
8313 |
买入 |
| 09:39:56 |
13.8 |
11 |
8324 |
买入 |
| 09:40:02 |
13.79 |
6 |
8330 |
卖出 |
| 09:40:05 |
13.78 |
20 |
8350 |
卖出 |
| 09:40:08 |
13.77 |
5 |
8355 |
卖出 |
| 09:40:11 |
13.75 |
5 |
8360 |
卖出 |
| 09:40:14 |
13.76 |
10 |
8370 |
买入 |
| 09:40:17 |
13.77 |
2 |
8372 |
买入 |
| 09:40:20 |
13.76 |
2 |
8374 |
卖出 |
| 09:40:23 |
13.78 |
3 |
8377 |
买入 |
| 09:40:26 |
13.78 |
5 |
8382 |
卖出 |
| 09:40:29 |
13.79 |
29 |
8411 |
买入 |
| 09:40:32 |
13.8 |
35 |
8446 |
买入 |
| 09:40:35 |
13.81 |
97 |
8543 |
买入 |
| 09:40:38 |
13.83 |
14 |
8557 |
买入 |
| 09:40:41 |
13.87 |
23 |
8580 |
买入 |
| 09:40:44 |
13.91 |
25 |
8605 |
买入 |
| 09:40:47 |
13.85 |
49 |
8654 |
卖出 |
| 09:40:50 |
13.87 |
104 |
8758 |
买入 |
| 09:40:53 |
13.87 |
40 |
8798 |
买入 |
| 09:40:59 |
13.87 |
2 |
8800 |
买入 |
| 09:41:02 |
13.83 |
7 |
8807 |
卖出 |
| 09:41:05 |
13.87 |
2 |
8809 |
买入 |
| 09:41:08 |
13.85 |
18 |
8827 |
卖出 |
| 09:41:11 |
13.86 |
28 |
8855 |
买入 |
| 09:41:14 |
13.85 |
3 |
8858 |
卖出 |
| 09:41:17 |
13.83 |
1 |
8859 |
卖出 |
| 09:41:20 |
13.82 |
21 |
8880 |
卖出 |
| 09:41:23 |
13.85 |
15 |
8895 |
买入 |
| 09:41:29 |
13.85 |
2 |
8897 |
买入 |
| 09:41:32 |
13.83 |
3 |
8900 |
卖出 |
| 09:41:35 |
13.85 |
38 |
8938 |
买入 |
| 09:41:38 |
13.85 |
1 |
8939 |
买入 |
| 09:41:41 |
13.85 |
10 |
8949 |
买入 |
| 09:41:44 |
13.83 |
8 |
8957 |
卖出 |
| 09:41:47 |
13.82 |
10 |
8967 |
卖出 |
| 09:41:50 |
13.82 |
6 |
8973 |
卖出 |
| 09:41:56 |
13.81 |
16 |
8989 |
卖出 |
| 09:41:59 |
13.82 |
9 |
8998 |
买入 |
| 09:42:02 |
13.82 |
2 |
9000 |
买入 |
| 09:42:05 |
13.82 |
92 |
9092 |
买入 |
| 09:42:08 |
13.79 |
42 |
9134 |
卖出 |
| 09:42:11 |
13.8 |
19 |
9153 |
买入 |
| 09:42:14 |
13.85 |
20 |
9173 |
买入 |
| 09:42:17 |
13.82 |
2 |
9175 |
卖出 |
| 09:42:20 |
13.86 |
45 |
9220 |
买入 |
| 09:42:26 |
13.86 |
1 |
9221 |
卖出 |
| 09:42:29 |
13.88 |
15 |
9236 |
买入 |
| 09:42:32 |
13.89 |
14 |
9250 |
买入 |
| 09:42:35 |
13.89 |
42 |
9292 |
买入 |
| 09:42:38 |
13.9 |
39 |
9331 |
买入 |
| 09:42:41 |
13.9 |
73 |
9404 |
买入 |
| 09:42:44 |
13.93 |
1 |
9405 |
买入 |
| 09:42:50 |
13.93 |
10 |
9415 |
买入 |
| 09:42:53 |
13.95 |
19 |
9434 |
买入 |
| 09:42:56 |
13.97 |
65 |
9499 |
买入 |
| 09:42:59 |
13.93 |
99 |
9598 |
卖出 |
| 09:43:02 |
13.93 |
22 |
9620 |
买入 |
| 09:43:05 |
13.95 |
33 |
9653 |
买入 |
| 09:43:08 |
13.94 |
25 |
9678 |
卖出 |
| 09:43:11 |
13.94 |
14 |
9692 |
卖出 |
| 09:43:14 |
13.94 |
52 |
9744 |
买入 |
| 09:43:20 |
13.94 |
155 |
9899 |
买入 |
| 09:43:23 |
13.95 |
59 |
9958 |
买入 |
| 09:43:26 |
13.93 |
47 |
10005 |
卖出 |
| 09:43:29 |
13.94 |
20 |
10025 |
买入 |
| 09:43:32 |
13.91 |
1 |
10026 |
卖出 |
| 09:43:35 |
13.91 |
1 |
10027 |
卖出 |
| 09:43:38 |
13.91 |
1 |
10028 |
卖出 |
| 09:43:47 |
13.91 |
10 |
10038 |
卖出 |
| 09:43:53 |
13.91 |
42 |
10080 |
卖出 |
| 09:43:56 |
13.91 |
7 |
10087 |
卖出 |
| 09:43:59 |
13.94 |
16 |
10103 |
买入 |
| 09:44:02 |
13.95 |
52 |
10155 |
买入 |
| 09:44:05 |
13.95 |
1 |
10156 |
买入 |
| 09:44:08 |
13.95 |
5 |
10161 |
买入 |
| 09:44:11 |
13.91 |
7 |
10168 |
卖出 |
| 09:44:20 |
13.94 |
18 |
10186 |
买入 |
| 09:44:23 |
13.92 |
9 |
10195 |
卖出 |
| 09:44:26 |
13.93 |
10 |
10205 |
买入 |
| 09:44:29 |
13.94 |
2 |
10207 |
买入 |
| 09:44:32 |
13.99 |
101 |
10308 |
买入 |
| 09:44:35 |
13.99 |
1 |
10309 |
买入 |
| 09:44:38 |
13.96 |
4 |
10313 |
卖出 |
| 09:44:41 |
13.99 |
33 |
10346 |
买入 |
| 09:44:44 |
13.97 |
29 |
10375 |
卖出 |
| 09:44:47 |
13.99 |
40 |
10415 |
买入 |
| 09:44:50 |
13.98 |
5 |
10420 |
买入 |
| 09:44:53 |
13.99 |
7 |
10427 |
买入 |
| 09:44:56 |
14 |
32 |
10459 |
买入 |
| 09:44:59 |
14.05 |
18 |
10477 |
买入 |
| 09:45:02 |
14 |
139 |
10616 |
卖出 |
| 09:45:05 |
14.03 |
16 |
10632 |
买入 |
| 09:45:08 |
14.01 |
15 |
10647 |
卖出 |
| 09:45:11 |
14.1 |
83 |
10730 |
买入 |
| 09:45:14 |
14.09 |
67 |
10797 |
卖出 |
| 09:45:17 |
14.03 |
3 |
10800 |
卖出 |
| 09:45:20 |
14.03 |
1 |
10801 |
买入 |
| 09:45:23 |
14.03 |
13 |
10814 |
卖出 |
| 09:45:26 |
14.03 |
11 |
10825 |
买入 |
| 09:45:29 |
14.03 |
18 |
10843 |
买入 |
| 09:45:35 |
14.03 |
10 |
10853 |
买入 |