鼎通科技[688668]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
51.2 |
8 |
8 |
集合竞价 |
| 09:16:03 |
47.5 |
24 |
24 |
集合竞价 |
| 09:16:51 |
45.6 |
49 |
49 |
集合竞价 |
| 09:17:03 |
45.21 |
40 |
40 |
集合竞价 |
| 09:17:12 |
47.5 |
24 |
24 |
集合竞价 |
| 09:17:27 |
45 |
40 |
40 |
集合竞价 |
| 09:17:40 |
47.5 |
24 |
24 |
集合竞价 |
| 09:17:55 |
40.96 |
58 |
58 |
集合竞价 |
| 09:18:22 |
51.2 |
8 |
8 |
集合竞价 |
| 09:18:37 |
40.96 |
58 |
58 |
集合竞价 |
| 09:18:43 |
40.96 |
86 |
86 |
集合竞价 |
| 09:18:49 |
54 |
28 |
28 |
集合竞价 |
| 09:18:58 |
54 |
28 |
28 |
集合竞价 |
| 09:19:07 |
43.08 |
90 |
90 |
集合竞价 |
| 09:19:16 |
54 |
28 |
28 |
集合竞价 |
| 09:19:37 |
54 |
28 |
28 |
集合竞价 |
| 09:20:31 |
54 |
28 |
28 |
集合竞价 |
| 09:21:16 |
54 |
28 |
28 |
集合竞价 |
| 09:21:19 |
54 |
28 |
28 |
集合竞价 |
| 09:21:34 |
54 |
28 |
28 |
集合竞价 |
| 09:22:07 |
53 |
28 |
28 |
集合竞价 |
| 09:22:37 |
53 |
28 |
28 |
集合竞价 |
| 09:22:55 |
53 |
28 |
28 |
集合竞价 |
| 09:23:07 |
53 |
28 |
28 |
集合竞价 |
| 09:23:25 |
53 |
28 |
28 |
集合竞价 |
| 09:23:28 |
52.99 |
28 |
28 |
集合竞价 |
| 09:23:55 |
52.99 |
28 |
28 |
集合竞价 |
| 09:24:13 |
52.88 |
28 |
28 |
集合竞价 |
| 09:24:22 |
51.99 |
28 |
28 |
集合竞价 |
| 09:24:25 |
51.8 |
28 |
28 |
集合竞价 |
| 09:24:31 |
51.2 |
28 |
28 |
集合竞价 |
| 09:24:37 |
51.2 |
32 |
32 |
集合竞价 |
| 09:24:52 |
51.2 |
38 |
38 |
集合竞价 |
| 09:24:55 |
51.2 |
40 |
40 |
集合竞价 |
| 09:24:58 |
50.99 |
40 |
40 |
集合竞价 |
| 09:25:01 |
50.99 |
40 |
40 |
集合竞价 |
| 09:25:04 |
50.99 |
40 |
80 |
买入 |
| 09:30:01 |
49.88 |
3 |
83 |
卖出 |
| 09:30:04 |
50.23 |
30 |
113 |
卖出 |
| 09:30:07 |
50.02 |
8 |
121 |
卖出 |
| 09:30:10 |
50.2 |
37 |
158 |
卖出 |
| 09:30:13 |
50.2 |
41 |
199 |
卖出 |
| 09:30:19 |
50.78 |
2 |
201 |
买入 |
| 09:30:22 |
51.09 |
11 |
212 |
卖出 |
| 09:30:28 |
51.1 |
7 |
219 |
卖出 |
| 09:30:31 |
51.08 |
27 |
246 |
卖出 |
| 09:30:37 |
51.09 |
22 |
268 |
买入 |
| 09:30:40 |
51.09 |
6 |
274 |
买入 |
| 09:30:43 |
50.51 |
8 |
282 |
卖出 |
| 09:30:46 |
50.91 |
10 |
292 |
买入 |
| 09:30:58 |
50.51 |
5 |
297 |
卖出 |
| 09:31:01 |
50.51 |
8 |
305 |
买入 |
| 09:31:04 |
50.51 |
13 |
318 |
买入 |
| 09:31:13 |
50.51 |
3 |
321 |
买入 |
| 09:31:16 |
50.51 |
10 |
331 |
买入 |
| 09:31:19 |
50.91 |
4 |
335 |
买入 |
| 09:31:22 |
50.81 |
4 |
339 |
买入 |
| 09:31:28 |
50.81 |
10 |
349 |
卖出 |
| 09:31:40 |
50.91 |
4 |
353 |
买入 |
| 09:31:43 |
50.91 |
6 |
359 |
买入 |
| 09:31:46 |
50.91 |
2 |
361 |
买入 |
| 09:31:49 |
50.63 |
4 |
365 |
卖出 |
| 09:32:10 |
50.91 |
2 |
367 |
买入 |
| 09:32:16 |
50.65 |
9 |
376 |
卖出 |
| 09:32:40 |
50.68 |
2 |
378 |
卖出 |
| 09:32:43 |
50.9 |
8 |
386 |
买入 |
| 09:32:46 |
50.69 |
2 |
388 |
卖出 |
| 09:32:49 |
50.67 |
8 |
396 |
卖出 |
| 09:33:01 |
50.68 |
18 |
414 |
卖出 |
| 09:33:07 |
50.89 |
3 |
417 |
买入 |
| 09:33:16 |
50.9 |
14 |
431 |
买入 |
| 09:33:19 |
51.09 |
53 |
484 |
买入 |
| 09:33:22 |
51.09 |
10 |
494 |
买入 |
| 09:33:25 |
51.39 |
13 |
507 |
买入 |
| 09:33:28 |
51.39 |
4 |
511 |
买入 |
| 09:33:31 |
51.5 |
4 |
515 |
买入 |
| 09:33:37 |
51.58 |
10 |
525 |
买入 |
| 09:33:43 |
51.58 |
20 |
545 |
买入 |
| 09:33:52 |
51.58 |
10 |
555 |
买入 |
| 09:33:55 |
51.59 |
47 |
602 |
买入 |
| 09:33:58 |
51.58 |
2 |
604 |
卖出 |
| 09:34:07 |
51.58 |
5 |
609 |
买入 |
| 09:34:10 |
51.24 |
2 |
611 |
卖出 |
| 09:34:19 |
51.57 |
4 |
615 |
买入 |
| 09:34:25 |
51.57 |
5 |
620 |
买入 |
| 09:34:28 |
51.57 |
3 |
623 |
买入 |
| 09:34:31 |
51.57 |
7 |
630 |
卖出 |
| 09:34:34 |
51.57 |
3 |
633 |
买入 |
| 09:34:40 |
51.29 |
2 |
635 |
卖出 |
| 09:34:43 |
51.7 |
4 |
639 |
买入 |
| 09:34:49 |
51.59 |
27 |
666 |
卖出 |
| 09:34:52 |
51.59 |
4 |
670 |
卖出 |
| 09:34:58 |
51.59 |
0 |
670 |
卖出 |
| 09:35:01 |
51.66 |
9 |
679 |
买入 |
| 09:35:04 |
51.7 |
34 |
713 |
买入 |
| 09:35:07 |
51.66 |
6 |
719 |
卖出 |
| 09:35:10 |
51.66 |
18 |
737 |
卖出 |
| 09:35:13 |
51.74 |
7 |
744 |
买入 |
| 09:35:16 |
51.74 |
4 |
748 |
买入 |
| 09:35:19 |
51.72 |
3 |
751 |
卖出 |
| 09:35:22 |
51.72 |
2 |
753 |
买入 |
| 09:35:34 |
51.74 |
5 |
758 |
买入 |
| 09:35:40 |
51.74 |
5 |
763 |
买入 |
| 09:35:43 |
51.74 |
22 |
785 |
买入 |
| 09:35:46 |
51.77 |
2 |
787 |
买入 |
| 09:35:49 |
51.74 |
6 |
793 |
卖出 |
| 09:36:01 |
51.97 |
9 |
802 |
买入 |
| 09:36:10 |
51.9 |
4 |
806 |
卖出 |
| 09:36:16 |
51.95 |
9 |
815 |
买入 |
| 09:36:19 |
51.96 |
11 |
826 |
买入 |
| 09:36:22 |
51.95 |
61 |
887 |
卖出 |
| 09:36:25 |
51.95 |
10 |
897 |
卖出 |
| 09:36:28 |
51.97 |
10 |
907 |
买入 |
| 09:36:31 |
51.96 |
11 |
918 |
卖出 |
| 09:36:34 |
52.35 |
14 |
932 |
买入 |
| 09:36:37 |
52.28 |
2 |
934 |
买入 |
| 09:36:40 |
52.27 |
3 |
937 |
买入 |
| 09:36:52 |
51.95 |
13 |
950 |
卖出 |
| 09:36:55 |
51.95 |
2 |
952 |
卖出 |
| 09:36:58 |
51.95 |
0 |
952 |
卖出 |
| 09:37:04 |
51.96 |
15 |
967 |
买入 |
| 09:37:16 |
52.13 |
46 |
1013 |
买入 |
| 09:37:19 |
52.15 |
12 |
1025 |
买入 |
| 09:37:28 |
52.15 |
10 |
1035 |
买入 |
| 09:37:31 |
52.15 |
1 |
1036 |
买入 |
| 09:37:34 |
52.15 |
8 |
1044 |
卖出 |
| 09:37:43 |
52.18 |
17 |
1061 |
买入 |
| 09:37:46 |
52.19 |
6 |
1067 |
买入 |
| 09:37:49 |
52.2 |
11 |
1078 |
买入 |
| 09:38:01 |
52.2 |
30 |
1108 |
买入 |
| 09:38:04 |
52.2 |
11 |
1119 |
买入 |
| 09:38:07 |
52.2 |
11 |
1130 |
买入 |
| 09:38:16 |
52.19 |
2 |
1132 |
卖出 |
| 09:38:28 |
52.15 |
42 |
1174 |
卖出 |
| 09:38:31 |
52.12 |
58 |
1232 |
卖出 |
| 09:38:49 |
52.07 |
6 |
1238 |
买入 |
| 09:38:52 |
52.08 |
21 |
1259 |
买入 |
| 09:38:55 |
52.07 |
5 |
1264 |
卖出 |
| 09:38:58 |
52.09 |
10 |
1274 |
买入 |
| 09:39:01 |
52.12 |
8 |
1282 |
买入 |
| 09:39:04 |
52.15 |
10 |
1292 |
买入 |
| 09:39:07 |
52.26 |
16 |
1308 |
买入 |
| 09:39:13 |
52.35 |
2 |
1310 |
买入 |
| 09:39:19 |
52.35 |
2 |
1312 |
买入 |
| 09:39:25 |
52.35 |
2 |
1314 |
买入 |
| 09:39:28 |
52.25 |
34 |
1348 |
卖出 |
| 09:39:34 |
52.33 |
13 |
1361 |
买入 |
| 09:39:37 |
52.34 |
20 |
1381 |
买入 |
| 09:39:40 |
52.35 |
9 |
1390 |
买入 |
| 09:39:43 |
52.36 |
20 |
1410 |
买入 |
| 09:39:46 |
52.35 |
31 |
1441 |
卖出 |
| 09:39:49 |
52.35 |
11 |
1452 |
买入 |
| 09:39:52 |
52.37 |
15 |
1467 |
买入 |
| 09:39:55 |
52.49 |
6 |
1473 |
买入 |
| 09:39:58 |
52.37 |
3 |
1476 |
买入 |
| 09:40:10 |
52.49 |
19 |
1495 |
买入 |
| 09:40:13 |
52.49 |
63 |
1558 |
卖出 |
| 09:40:25 |
52.48 |
19 |
1577 |
买入 |
| 09:40:31 |
52.29 |
4 |
1581 |
卖出 |
| 09:40:43 |
52.26 |
5 |
1586 |
卖出 |
| 09:40:46 |
52.26 |
7 |
1593 |
卖出 |
| 09:40:49 |
52.15 |
65 |
1658 |
卖出 |
| 09:40:52 |
52.1 |
2 |
1660 |
卖出 |
| 09:41:01 |
51.97 |
2 |
1662 |
卖出 |
| 09:41:04 |
51.92 |
11 |
1673 |
卖出 |
| 09:41:19 |
51.9 |
2 |
1675 |
卖出 |
| 09:41:25 |
51.91 |
5 |
1680 |
买入 |
| 09:41:28 |
51.91 |
8 |
1688 |
买入 |
| 09:41:31 |
52.08 |
2 |
1690 |
买入 |
| 09:41:46 |
52.05 |
14 |
1704 |
买入 |
| 09:42:13 |
51.91 |
5 |
1709 |
卖出 |
| 09:42:28 |
51.9 |
3 |
1712 |
卖出 |
| 09:42:37 |
52.05 |
4 |
1716 |
买入 |
| 09:42:40 |
51.9 |
5 |
1721 |
卖出 |
| 09:42:46 |
52.08 |
2 |
1723 |
买入 |
| 09:43:04 |
51.9 |
2 |
1725 |
卖出 |
| 09:43:10 |
51.9 |
4 |
1729 |
卖出 |
| 09:43:13 |
51.9 |
8 |
1737 |
卖出 |
| 09:43:16 |
51.9 |
63 |
1800 |
卖出 |
| 09:43:19 |
51.9 |
8 |
1808 |
卖出 |
| 09:43:22 |
51.88 |
22 |
1830 |
买入 |
| 09:43:28 |
51.88 |
2 |
1832 |
买入 |
| 09:44:22 |
51.8 |
2 |
1834 |
卖出 |
| 09:44:28 |
51.8 |
3 |
1837 |
卖出 |
| 09:44:34 |
51.75 |
3 |
1840 |
卖出 |
| 09:44:37 |
51.74 |
2 |
1842 |
卖出 |
| 09:44:40 |
51.78 |
2 |
1844 |
买入 |
| 09:44:43 |
51.78 |
6 |
1850 |
买入 |
| 09:44:46 |
51.78 |
2 |
1852 |
买入 |
| 09:44:49 |
51.8 |
33 |
1885 |
买入 |
| 09:44:55 |
51.88 |
2 |
1887 |
买入 |
| 09:45:25 |
51.87 |
6 |
1893 |
买入 |
| 09:45:40 |
51.87 |
3 |
1896 |
买入 |
| 09:46:19 |
51.87 |
5 |
1901 |
买入 |
| 09:46:22 |
51.87 |
8 |
1909 |
买入 |
| 09:47:10 |
51.81 |
7 |
1916 |
卖出 |
| 09:47:13 |
51.81 |
4 |
1920 |
买入 |
| 09:47:16 |
51.88 |
4 |
1924 |
买入 |
| 09:47:34 |
51.81 |
2 |
1926 |
卖出 |
| 09:47:37 |
51.88 |
4 |
1930 |
买入 |
| 09:48:07 |
51.8 |
6 |
1936 |
卖出 |
| 09:48:13 |
51.78 |
2 |
1938 |
买入 |
| 09:48:16 |
51.76 |
2 |
1940 |
卖出 |
| 09:48:19 |
51.78 |
4 |
1944 |
买入 |
| 09:48:25 |
51.76 |
2 |
1946 |
卖出 |
| 09:48:28 |
51.76 |
2 |
1948 |
卖出 |
| 09:48:40 |
51.74 |
8 |
1956 |
卖出 |
| 09:48:58 |
51.57 |
4 |
1960 |
卖出 |
| 09:49:04 |
51.57 |
2 |
1962 |
卖出 |
| 09:49:34 |
51.57 |
6 |
1968 |
卖出 |
| 09:49:37 |
51.57 |
2 |
1970 |
卖出 |
| 09:49:40 |
51.55 |
2 |
1972 |
买入 |
| 09:49:46 |
51.55 |
0 |
1972 |
买入 |
| 09:50:28 |
51.66 |
6 |
1978 |
买入 |
| 09:50:34 |
51.7 |
4 |
1982 |
买入 |
| 09:50:37 |
51.7 |
1 |
1983 |
买入 |
| 09:51:04 |
51.73 |
2 |
1985 |
买入 |
| 09:51:10 |
51.74 |
2 |
1987 |
买入 |
| 09:51:16 |
51.88 |
10 |
1997 |
买入 |
| 09:51:28 |
51.88 |
11 |
2008 |
买入 |
| 09:51:31 |
51.89 |
2 |
2010 |
买入 |
| 09:51:55 |
51.89 |
3 |
2013 |
买入 |
| 09:52:04 |
51.89 |
2 |
2015 |
买入 |
| 09:52:49 |
51.98 |
4 |
2019 |
买入 |
| 09:52:52 |
51.98 |
8 |
2027 |
买入 |
| 09:52:55 |
51.99 |
2 |
2029 |
卖出 |
| 09:52:58 |
52.1 |
2 |
2031 |
买入 |
| 09:53:01 |
52.1 |
4 |
2035 |
买入 |
| 09:53:13 |
52.1 |
6 |
2041 |
买入 |
| 09:53:16 |
52.1 |
4 |
2045 |
买入 |
| 09:53:22 |
52.1 |
2 |
2047 |
买入 |
| 09:53:28 |
52.1 |
9 |
2056 |
买入 |
| 09:53:34 |
52.39 |
5 |
2061 |
买入 |
| 09:53:40 |
52.39 |
2 |
2063 |
买入 |
| 09:53:43 |
52.39 |
27 |
2090 |
买入 |
| 09:53:46 |
52.41 |
9 |
2099 |
买入 |
| 09:53:49 |
52.42 |
10 |
2109 |
买入 |
| 09:53:52 |
52.41 |
3 |
2112 |
卖出 |
| 09:54:01 |
52.43 |
10 |
2122 |
买入 |
| 09:54:04 |
52.44 |
41 |
2163 |
买入 |
| 09:54:07 |
52.45 |
32 |
2195 |
买入 |
| 09:54:10 |
52.45 |
2 |
2197 |
买入 |
| 09:54:13 |
52.52 |
8 |
2205 |
买入 |
| 09:54:16 |
52.52 |
21 |
2226 |
买入 |
| 09:54:19 |
52.58 |
2 |
2228 |
买入 |
| 09:54:28 |
52.58 |
3 |
2231 |
买入 |
| 09:54:31 |
52.58 |
9 |
2240 |
买入 |
| 09:54:34 |
52.58 |
4 |
2244 |
买入 |
| 09:54:37 |
52.85 |
10 |
2254 |
买入 |
| 09:54:43 |
52.88 |
41 |
2295 |
买入 |
| 09:54:46 |
52.88 |
2 |
2297 |
卖出 |
| 09:54:58 |
52.88 |
8 |
2305 |
卖出 |
| 09:55:04 |
52.94 |
7 |
2312 |
买入 |
| 09:55:07 |
52.98 |
2 |
2314 |
买入 |
| 09:55:13 |
52.9 |
20 |
2334 |
卖出 |
| 09:55:16 |
52.98 |
2 |
2336 |
买入 |
| 09:55:19 |
52.99 |
2 |
2338 |
买入 |
| 09:55:22 |
52.99 |
5 |
2343 |
买入 |
| 09:55:25 |
52.89 |
4 |
2347 |
卖出 |
| 09:55:28 |
53 |
31 |
2378 |
买入 |
| 09:55:37 |
52.98 |
4 |
2382 |
卖出 |
| 09:55:40 |
53 |
45 |
2427 |
买入 |
| 09:55:46 |
53.14 |
5 |
2432 |
买入 |
| 09:55:52 |
53.2 |
2 |
2434 |
买入 |
| 09:55:58 |
53.2 |
2 |
2436 |
买入 |
| 09:56:07 |
53.2 |
5 |
2441 |
买入 |
| 09:56:16 |
53 |
2 |
2443 |
卖出 |
| 09:56:19 |
53.16 |
14 |
2457 |
买入 |
| 09:56:25 |
53.16 |
7 |
2464 |
买入 |
| 09:56:28 |
53.17 |
2 |
2466 |
买入 |
| 09:56:34 |
53.19 |
2 |
2468 |
买入 |
| 09:56:40 |
53.19 |
7 |
2475 |
买入 |
| 09:56:43 |
53.19 |
5 |
2480 |
买入 |
| 09:56:49 |
53.2 |
5 |
2485 |
买入 |
| 09:56:52 |
53.2 |
7 |
2492 |
买入 |
| 09:56:55 |
53.2 |
5 |
2497 |
买入 |
| 09:57:04 |
53.24 |
2 |
2499 |
买入 |
| 09:57:07 |
53.28 |
7 |
2506 |
买入 |
| 09:57:25 |
53.3 |
6 |
2512 |
买入 |
| 09:57:28 |
53.35 |
15 |
2527 |
买入 |
| 09:57:31 |
53.3 |
2 |
2529 |
卖出 |
| 09:57:34 |
53.35 |
6 |
2535 |
买入 |
| 09:57:37 |
53.35 |
5 |
2540 |
买入 |
| 09:57:43 |
53.4 |
5 |
2545 |
买入 |
| 09:57:46 |
53.39 |
3 |
2548 |
卖出 |
| 09:57:49 |
53.4 |
2 |
2550 |
买入 |
| 09:57:52 |
53.4 |
8 |
2558 |
买入 |
| 09:57:58 |
53.78 |
16 |
2574 |
买入 |
| 09:58:01 |
53.87 |
52 |
2626 |
买入 |
| 09:58:07 |
53.77 |
3 |
2629 |
卖出 |
| 09:58:10 |
53.77 |
9 |
2638 |
买入 |
| 09:58:13 |
53.77 |
20 |
2658 |
买入 |
| 09:58:22 |
53.45 |
4 |
2662 |
卖出 |
| 09:58:34 |
53.45 |
11 |
2673 |
卖出 |
| 09:58:37 |
53.45 |
2 |
2675 |
卖出 |
| 09:58:40 |
53.6 |
202 |
2877 |
买入 |
| 09:58:43 |
53.61 |
2 |
2879 |
卖出 |
| 09:58:46 |
54 |
41 |
2920 |
买入 |
| 09:58:55 |
54.14 |
2 |
2922 |
买入 |
| 09:59:07 |
54.14 |
42 |
2964 |
卖出 |