浙江鼎力[603338]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
40.92 |
236 |
236 |
集合竞价 |
| 09:15:07 |
40.91 |
365 |
365 |
集合竞价 |
| 09:15:10 |
40.91 |
401 |
401 |
集合竞价 |
| 09:15:13 |
40.9 |
364 |
364 |
集合竞价 |
| 09:15:15 |
40.9 |
364 |
364 |
集合竞价 |
| 09:15:30 |
40.9 |
364 |
364 |
集合竞价 |
| 09:15:39 |
40.9 |
376 |
376 |
集合竞价 |
| 09:15:42 |
40.9 |
377 |
377 |
集合竞价 |
| 09:15:45 |
40.9 |
379 |
379 |
集合竞价 |
| 09:15:48 |
40.7 |
379 |
379 |
集合竞价 |
| 09:15:51 |
40.7 |
388 |
388 |
集合竞价 |
| 09:15:57 |
40.7 |
386 |
386 |
集合竞价 |
| 09:16:03 |
40.7 |
386 |
386 |
集合竞价 |
| 09:16:06 |
40.7 |
390 |
390 |
集合竞价 |
| 09:16:12 |
40.7 |
390 |
390 |
集合竞价 |
| 09:16:15 |
40.7 |
333 |
333 |
集合竞价 |
| 09:16:21 |
40.7 |
335 |
335 |
集合竞价 |
| 09:16:30 |
40.7 |
336 |
336 |
集合竞价 |
| 09:16:33 |
40.7 |
336 |
336 |
集合竞价 |
| 09:16:39 |
40.7 |
336 |
336 |
集合竞价 |
| 09:16:42 |
40.7 |
334 |
334 |
集合竞价 |
| 09:16:48 |
40.69 |
334 |
334 |
集合竞价 |
| 09:16:54 |
40.7 |
397 |
397 |
集合竞价 |
| 09:16:57 |
40.7 |
397 |
397 |
集合竞价 |
| 09:17:01 |
40.7 |
402 |
402 |
集合竞价 |
| 09:17:03 |
40.7 |
402 |
402 |
集合竞价 |
| 09:17:09 |
40.7 |
405 |
405 |
集合竞价 |
| 09:17:15 |
40.7 |
405 |
405 |
集合竞价 |
| 09:17:19 |
40.7 |
405 |
405 |
集合竞价 |
| 09:17:21 |
40.7 |
410 |
410 |
集合竞价 |
| 09:17:24 |
40.7 |
410 |
410 |
集合竞价 |
| 09:17:27 |
40.7 |
428 |
428 |
集合竞价 |
| 09:17:30 |
40.7 |
428 |
428 |
集合竞价 |
| 09:17:33 |
40.7 |
394 |
394 |
集合竞价 |
| 09:17:37 |
40.7 |
394 |
394 |
集合竞价 |
| 09:17:42 |
40.7 |
394 |
394 |
集合竞价 |
| 09:17:46 |
40.7 |
397 |
397 |
集合竞价 |
| 09:17:49 |
40.7 |
399 |
399 |
集合竞价 |
| 09:17:51 |
40.7 |
399 |
399 |
集合竞价 |
| 09:17:55 |
40.7 |
395 |
395 |
集合竞价 |
| 09:18:04 |
40.7 |
417 |
417 |
集合竞价 |
| 09:18:07 |
40.7 |
417 |
417 |
集合竞价 |
| 09:18:10 |
40.7 |
417 |
417 |
集合竞价 |
| 09:18:13 |
40.7 |
418 |
418 |
集合竞价 |
| 09:18:22 |
40.7 |
421 |
421 |
集合竞价 |
| 09:18:25 |
40.7 |
423 |
423 |
集合竞价 |
| 09:18:28 |
40.7 |
439 |
439 |
集合竞价 |
| 09:18:31 |
40.7 |
439 |
439 |
集合竞价 |
| 09:18:37 |
40.7 |
439 |
439 |
集合竞价 |
| 09:18:43 |
40.7 |
441 |
441 |
集合竞价 |
| 09:18:46 |
40.7 |
445 |
445 |
集合竞价 |
| 09:18:52 |
40.7 |
446 |
446 |
集合竞价 |
| 09:18:55 |
40.7 |
450 |
450 |
集合竞价 |
| 09:18:58 |
40.7 |
451 |
451 |
集合竞价 |
| 09:19:01 |
40.7 |
445 |
445 |
集合竞价 |
| 09:19:04 |
40.7 |
446 |
446 |
集合竞价 |
| 09:19:07 |
40.7 |
446 |
446 |
集合竞价 |
| 09:19:10 |
40.7 |
446 |
446 |
集合竞价 |
| 09:19:13 |
40.7 |
601 |
601 |
集合竞价 |
| 09:19:16 |
40.7 |
598 |
598 |
集合竞价 |
| 09:19:19 |
40.7 |
598 |
598 |
集合竞价 |
| 09:19:25 |
40.7 |
598 |
598 |
集合竞价 |
| 09:19:28 |
40.7 |
600 |
600 |
集合竞价 |
| 09:19:31 |
40.7 |
601 |
601 |
集合竞价 |
| 09:19:34 |
40.7 |
601 |
601 |
集合竞价 |
| 09:19:37 |
40.7 |
601 |
601 |
集合竞价 |
| 09:19:40 |
40.7 |
601 |
601 |
集合竞价 |
| 09:19:46 |
40.7 |
601 |
601 |
集合竞价 |
| 09:19:49 |
40.7 |
601 |
601 |
集合竞价 |
| 09:19:52 |
40.7 |
601 |
601 |
集合竞价 |
| 09:19:55 |
40.7 |
603 |
603 |
集合竞价 |
| 09:20:01 |
40.7 |
604 |
604 |
集合竞价 |
| 09:20:04 |
40.7 |
616 |
616 |
集合竞价 |
| 09:20:07 |
40.7 |
616 |
616 |
集合竞价 |
| 09:20:10 |
40.7 |
616 |
616 |
集合竞价 |
| 09:20:13 |
40.7 |
619 |
619 |
集合竞价 |
| 09:20:22 |
40.7 |
619 |
619 |
集合竞价 |
| 09:20:25 |
40.7 |
619 |
619 |
集合竞价 |
| 09:20:31 |
40.7 |
621 |
621 |
集合竞价 |
| 09:20:34 |
40.7 |
621 |
621 |
集合竞价 |
| 09:20:37 |
40.7 |
622 |
622 |
集合竞价 |
| 09:20:40 |
40.7 |
623 |
623 |
集合竞价 |
| 09:20:46 |
40.7 |
623 |
623 |
集合竞价 |
| 09:20:49 |
40.7 |
644 |
644 |
集合竞价 |
| 09:20:52 |
40.7 |
648 |
648 |
集合竞价 |
| 09:20:55 |
40.7 |
648 |
648 |
集合竞价 |
| 09:20:58 |
40.7 |
649 |
649 |
集合竞价 |
| 09:21:01 |
40.7 |
658 |
658 |
集合竞价 |
| 09:21:04 |
40.7 |
659 |
659 |
集合竞价 |
| 09:21:07 |
40.7 |
659 |
659 |
集合竞价 |
| 09:21:10 |
40.7 |
659 |
659 |
集合竞价 |
| 09:21:13 |
40.7 |
659 |
659 |
集合竞价 |
| 09:21:16 |
40.7 |
659 |
659 |
集合竞价 |
| 09:21:19 |
40.7 |
661 |
661 |
集合竞价 |
| 09:21:22 |
40.7 |
661 |
661 |
集合竞价 |
| 09:21:25 |
40.7 |
661 |
661 |
集合竞价 |
| 09:21:28 |
40.7 |
690 |
690 |
集合竞价 |
| 09:21:31 |
40.7 |
692 |
692 |
集合竞价 |
| 09:21:34 |
40.7 |
692 |
692 |
集合竞价 |
| 09:21:37 |
40.7 |
697 |
697 |
集合竞价 |
| 09:21:40 |
40.7 |
697 |
697 |
集合竞价 |
| 09:21:49 |
40.7 |
697 |
697 |
集合竞价 |
| 09:21:52 |
40.7 |
697 |
697 |
集合竞价 |
| 09:21:55 |
40.7 |
747 |
747 |
集合竞价 |
| 09:22:01 |
40.7 |
747 |
747 |
集合竞价 |
| 09:22:04 |
40.6 |
753 |
753 |
集合竞价 |
| 09:22:13 |
40.6 |
756 |
756 |
集合竞价 |
| 09:22:22 |
40.6 |
756 |
756 |
集合竞价 |
| 09:22:25 |
40.6 |
756 |
756 |
集合竞价 |
| 09:22:28 |
40.6 |
756 |
756 |
集合竞价 |
| 09:22:31 |
40.6 |
756 |
756 |
集合竞价 |
| 09:22:34 |
40.59 |
758 |
758 |
集合竞价 |
| 09:22:37 |
40.5 |
758 |
758 |
集合竞价 |
| 09:22:40 |
40.5 |
758 |
758 |
集合竞价 |
| 09:22:46 |
40.5 |
758 |
758 |
集合竞价 |
| 09:22:49 |
40.5 |
761 |
761 |
集合竞价 |
| 09:22:52 |
40.49 |
761 |
761 |
集合竞价 |
| 09:22:55 |
40.49 |
761 |
761 |
集合竞价 |
| 09:23:01 |
40.44 |
761 |
761 |
集合竞价 |
| 09:23:04 |
40.4 |
781 |
781 |
集合竞价 |
| 09:23:07 |
40.4 |
793 |
793 |
集合竞价 |
| 09:23:10 |
40.4 |
795 |
795 |
集合竞价 |
| 09:23:13 |
40.4 |
795 |
795 |
集合竞价 |
| 09:23:16 |
40.3 |
795 |
795 |
集合竞价 |
| 09:23:19 |
40.2 |
796 |
796 |
集合竞价 |
| 09:23:22 |
40.17 |
797 |
797 |
集合竞价 |
| 09:23:28 |
40.11 |
801 |
801 |
集合竞价 |
| 09:23:31 |
40.11 |
812 |
812 |
集合竞价 |
| 09:23:34 |
40.01 |
813 |
813 |
集合竞价 |
| 09:23:37 |
40 |
817 |
817 |
集合竞价 |
| 09:23:40 |
40 |
820 |
820 |
集合竞价 |
| 09:23:43 |
40 |
820 |
820 |
集合竞价 |
| 09:23:46 |
40 |
822 |
822 |
集合竞价 |
| 09:23:49 |
40 |
826 |
826 |
集合竞价 |
| 09:23:52 |
40 |
826 |
826 |
集合竞价 |
| 09:23:55 |
39.98 |
829 |
829 |
集合竞价 |
| 09:24:01 |
39.98 |
829 |
829 |
集合竞价 |
| 09:24:04 |
39.98 |
830 |
830 |
集合竞价 |
| 09:24:07 |
39.98 |
838 |
838 |
集合竞价 |
| 09:24:10 |
39.98 |
841 |
841 |
集合竞价 |
| 09:24:13 |
39.65 |
848 |
848 |
集合竞价 |
| 09:24:16 |
39.58 |
848 |
848 |
集合竞价 |
| 09:24:19 |
39.2 |
881 |
881 |
集合竞价 |
| 09:24:22 |
39.2 |
882 |
882 |
集合竞价 |
| 09:24:25 |
39.2 |
883 |
883 |
集合竞价 |
| 09:24:28 |
39.2 |
955 |
955 |
集合竞价 |
| 09:24:31 |
39.2 |
989 |
989 |
集合竞价 |
| 09:24:34 |
39.18 |
1027 |
1027 |
集合竞价 |
| 09:24:37 |
39.18 |
1034 |
1034 |
集合竞价 |
| 09:24:40 |
39.18 |
1042 |
1042 |
集合竞价 |
| 09:24:43 |
39.18 |
1042 |
1042 |
集合竞价 |
| 09:24:46 |
39.18 |
1047 |
1047 |
集合竞价 |
| 09:24:49 |
39.07 |
1123 |
1123 |
集合竞价 |
| 09:24:52 |
39.07 |
1148 |
1148 |
集合竞价 |
| 09:24:55 |
39.06 |
1245 |
1245 |
集合竞价 |
| 09:24:58 |
39.06 |
1834 |
1834 |
集合竞价 |
| 09:25:01 |
39.05 |
1957 |
1957 |
集合竞价 |
| 09:25:04 |
39.05 |
1957 |
3914 |
卖出 |
| 09:30:01 |
39.1 |
580 |
4494 |
买入 |
| 09:30:04 |
39.06 |
684 |
5178 |
卖出 |
| 09:30:07 |
39.2 |
675 |
5853 |
买入 |
| 09:30:10 |
39.2 |
660 |
6513 |
卖出 |
| 09:30:13 |
39.08 |
536 |
7049 |
卖出 |
| 09:30:16 |
39.3 |
386 |
7435 |
买入 |
| 09:30:19 |
39.33 |
198 |
7633 |
买入 |
| 09:30:22 |
39.48 |
229 |
7862 |
买入 |
| 09:30:25 |
39.47 |
181 |
8043 |
卖出 |
| 09:30:28 |
39.3 |
639 |
8682 |
卖出 |
| 09:30:31 |
39.45 |
452 |
9134 |
买入 |
| 09:30:34 |
39.46 |
470 |
9604 |
买入 |
| 09:30:37 |
39.47 |
253 |
9857 |
买入 |
| 09:30:40 |
39.42 |
273 |
10130 |
卖出 |
| 09:30:43 |
39.31 |
400 |
10530 |
卖出 |
| 09:30:46 |
39.3 |
839 |
11369 |
卖出 |
| 09:30:49 |
39.3 |
231 |
11600 |
买入 |
| 09:30:52 |
39.31 |
361 |
11961 |
买入 |
| 09:30:55 |
39.28 |
258 |
12219 |
卖出 |
| 09:30:58 |
39.15 |
580 |
12799 |
卖出 |
| 09:31:01 |
39.14 |
192 |
12991 |
卖出 |
| 09:31:04 |
39.08 |
436 |
13427 |
卖出 |
| 09:31:07 |
39.07 |
587 |
14014 |
卖出 |
| 09:31:10 |
39.07 |
626 |
14640 |
买入 |
| 09:31:13 |
39.01 |
226 |
14866 |
卖出 |
| 09:31:16 |
39.03 |
1085 |
15951 |
买入 |
| 09:31:19 |
39 |
478 |
16429 |
卖出 |
| 09:31:22 |
38.91 |
157 |
16586 |
卖出 |
| 09:31:25 |
38.91 |
650 |
17236 |
买入 |
| 09:31:28 |
39.04 |
283 |
17519 |
买入 |
| 09:31:31 |
38.91 |
196 |
17715 |
卖出 |
| 09:31:34 |
39 |
88 |
17803 |
买入 |
| 09:31:37 |
39.1 |
701 |
18504 |
买入 |
| 09:31:40 |
39.1 |
188 |
18692 |
卖出 |
| 09:31:43 |
39.02 |
105 |
18797 |
卖出 |
| 09:31:46 |
39.2 |
160 |
18957 |
买入 |
| 09:31:49 |
39.21 |
126 |
19083 |
买入 |
| 09:31:52 |
39.3 |
225 |
19308 |
买入 |
| 09:31:55 |
39.34 |
390 |
19698 |
买入 |
| 09:31:58 |
39.36 |
278 |
19976 |
买入 |
| 09:32:01 |
39.35 |
278 |
20254 |
卖出 |
| 09:32:04 |
39.39 |
224 |
20478 |
买入 |
| 09:32:07 |
39.42 |
306 |
20784 |
买入 |
| 09:32:10 |
39.39 |
387 |
21171 |
卖出 |
| 09:32:13 |
39.42 |
453 |
21624 |
买入 |
| 09:32:16 |
39.44 |
287 |
21911 |
买入 |
| 09:32:19 |
39.45 |
203 |
22114 |
买入 |
| 09:32:22 |
39.49 |
371 |
22485 |
买入 |
| 09:32:25 |
39.6 |
164 |
22649 |
买入 |
| 09:32:28 |
39.6 |
156 |
22805 |
买入 |
| 09:32:31 |
39.53 |
86 |
22891 |
卖出 |
| 09:32:34 |
39.61 |
187 |
23078 |
买入 |
| 09:32:37 |
39.63 |
160 |
23238 |
买入 |
| 09:32:40 |
39.61 |
218 |
23456 |
卖出 |
| 09:32:43 |
39.63 |
163 |
23619 |
买入 |
| 09:32:46 |
39.75 |
282 |
23901 |
买入 |
| 09:32:49 |
40.09 |
1017 |
24918 |
买入 |
| 09:32:52 |
39.99 |
160 |
25078 |
卖出 |
| 09:32:55 |
40 |
315 |
25393 |
买入 |
| 09:32:58 |
39.95 |
185 |
25578 |
卖出 |
| 09:33:01 |
39.94 |
175 |
25753 |
卖出 |
| 09:33:04 |
39.99 |
215 |
25968 |
买入 |
| 09:33:07 |
39.96 |
194 |
26162 |
卖出 |
| 09:33:10 |
40 |
254 |
26416 |
买入 |
| 09:33:13 |
39.96 |
268 |
26684 |
卖出 |
| 09:33:16 |
39.99 |
314 |
26998 |
买入 |
| 09:33:19 |
40.02 |
277 |
27275 |
卖出 |
| 09:33:22 |
40.02 |
145 |
27420 |
卖出 |
| 09:33:25 |
40.08 |
187 |
27607 |
买入 |
| 09:33:28 |
40.1 |
236 |
27843 |
买入 |
| 09:33:31 |
40.13 |
104 |
27947 |
买入 |
| 09:33:34 |
40.12 |
231 |
28178 |
卖出 |
| 09:33:37 |
40.13 |
77 |
28255 |
买入 |
| 09:33:40 |
40.24 |
91 |
28346 |
买入 |
| 09:33:43 |
40.28 |
75 |
28421 |
买入 |
| 09:33:46 |
40.3 |
80 |
28501 |
买入 |
| 09:33:49 |
40.32 |
58 |
28559 |
买入 |
| 09:33:52 |
40.39 |
134 |
28693 |
买入 |
| 09:33:55 |
40.29 |
294 |
28987 |
卖出 |
| 09:33:58 |
40.26 |
342 |
29329 |
卖出 |
| 09:34:01 |
40.18 |
137 |
29466 |
卖出 |
| 09:34:04 |
40.24 |
257 |
29723 |
买入 |
| 09:34:07 |
40 |
418 |
30141 |
卖出 |
| 09:34:10 |
39.99 |
141 |
30282 |
卖出 |
| 09:34:13 |
40 |
147 |
30429 |
买入 |
| 09:34:16 |
39.99 |
269 |
30698 |
卖出 |
| 09:34:19 |
39.9 |
247 |
30945 |
卖出 |
| 09:34:22 |
40.12 |
234 |
31179 |
买入 |
| 09:34:25 |
40.14 |
183 |
31362 |
买入 |
| 09:34:28 |
40.13 |
79 |
31441 |
卖出 |
| 09:34:31 |
40.14 |
97 |
31538 |
卖出 |
| 09:34:34 |
40.15 |
167 |
31705 |
买入 |
| 09:34:37 |
40.16 |
138 |
31843 |
买入 |
| 09:34:40 |
40.24 |
186 |
32029 |
买入 |
| 09:34:43 |
40.24 |
184 |
32213 |
买入 |
| 09:34:46 |
40.24 |
92 |
32305 |
卖出 |
| 09:34:49 |
40.25 |
197 |
32502 |
卖出 |
| 09:34:52 |
40.31 |
222 |
32724 |
买入 |
| 09:34:55 |
40.42 |
367 |
33091 |
买入 |
| 09:34:58 |
40.5 |
94 |
33185 |
买入 |
| 09:35:01 |
40.51 |
201 |
33386 |
买入 |
| 09:35:04 |
40.52 |
106 |
33492 |
买入 |
| 09:35:07 |
40.5 |
326 |
33818 |
卖出 |
| 09:35:10 |
40.63 |
327 |
34145 |
买入 |
| 09:35:13 |
40.57 |
335 |
34480 |
卖出 |
| 09:35:16 |
40.62 |
505 |
34985 |
买入 |
| 09:35:19 |
40.61 |
360 |
35345 |
卖出 |
| 09:35:22 |
40.5 |
166 |
35511 |
卖出 |
| 09:35:25 |
40.6 |
513 |
36024 |
买入 |
| 09:35:28 |
40.49 |
227 |
36251 |
卖出 |
| 09:35:31 |
40.53 |
400 |
36651 |
买入 |
| 09:35:34 |
40.6 |
190 |
36841 |
买入 |
| 09:35:37 |
40.5 |
164 |
37005 |
卖出 |
| 09:35:40 |
40.49 |
301 |
37306 |
卖出 |
| 09:35:43 |
40.53 |
220 |
37526 |
买入 |
| 09:35:46 |
40.51 |
150 |
37676 |
卖出 |
| 09:35:49 |
40.53 |
186 |
37862 |
买入 |
| 09:35:52 |
40.6 |
360 |
38222 |
买入 |
| 09:35:55 |
40.6 |
278 |
38500 |
买入 |
| 09:35:58 |
40.51 |
366 |
38866 |
卖出 |
| 09:36:01 |
40.63 |
291 |
39157 |
买入 |
| 09:36:04 |
40.65 |
77 |
39234 |
买入 |
| 09:36:07 |
40.68 |
276 |
39510 |
买入 |
| 09:36:10 |
40.66 |
390 |
39900 |
卖出 |
| 09:36:13 |
40.65 |
251 |
40151 |
卖出 |
| 09:36:16 |
40.66 |
260 |
40411 |
买入 |
| 09:36:19 |
40.66 |
325 |
40736 |
卖出 |
| 09:36:22 |
40.69 |
129 |
40865 |
买入 |
| 09:36:25 |
40.67 |
269 |
41134 |
卖出 |
| 09:36:28 |
40.7 |
251 |
41385 |
买入 |
| 09:36:31 |
40.83 |
161 |
41546 |
买入 |
| 09:36:34 |
40.83 |
243 |
41789 |
卖出 |
| 09:36:37 |
40.86 |
280 |
42069 |
买入 |
| 09:36:40 |
40.83 |
186 |
42255 |
卖出 |
| 09:36:43 |
40.83 |
425 |
42680 |
买入 |
| 09:36:46 |
40.81 |
200 |
42880 |
卖出 |
| 09:36:49 |
40.78 |
323 |
43203 |
卖出 |
| 09:36:52 |
40.87 |
369 |
43572 |
买入 |
| 09:36:55 |
40.89 |
236 |
43808 |
买入 |
| 09:36:58 |
40.85 |
237 |
44045 |
卖出 |
| 09:37:01 |
40.88 |
142 |
44187 |
买入 |
| 09:37:04 |
40.91 |
1175 |
45362 |
买入 |