巨人网络[002558]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.35 |
17 |
17 |
集合竞价 |
| 09:15:18 |
8.35 |
17 |
17 |
集合竞价 |
| 09:15:36 |
8.34 |
17 |
17 |
集合竞价 |
| 09:16:12 |
8.34 |
17 |
17 |
集合竞价 |
| 09:16:21 |
8 |
503 |
503 |
集合竞价 |
| 09:16:48 |
8 |
503 |
503 |
集合竞价 |
| 09:16:57 |
7.7 |
1655 |
1655 |
集合竞价 |
| 09:17:06 |
7.68 |
1655 |
1655 |
集合竞价 |
| 09:17:15 |
7.77 |
1265 |
1265 |
集合竞价 |
| 09:17:24 |
7.53 |
2185 |
2185 |
集合竞价 |
| 09:17:33 |
7.58 |
2293 |
2293 |
集合竞价 |
| 09:17:42 |
7.92 |
788 |
788 |
集合竞价 |
| 09:17:51 |
7.96 |
763 |
763 |
集合竞价 |
| 09:18:00 |
7.96 |
763 |
763 |
集合竞价 |
| 09:18:09 |
7.96 |
763 |
763 |
集合竞价 |
| 09:18:18 |
8 |
763 |
763 |
集合竞价 |
| 09:18:27 |
7.96 |
763 |
763 |
集合竞价 |
| 09:18:36 |
7.96 |
763 |
763 |
集合竞价 |
| 09:18:45 |
7.96 |
763 |
763 |
集合竞价 |
| 09:18:54 |
7.96 |
763 |
763 |
集合竞价 |
| 09:19:03 |
7.96 |
763 |
763 |
集合竞价 |
| 09:19:12 |
7.96 |
763 |
763 |
集合竞价 |
| 09:19:21 |
8.3 |
17 |
17 |
集合竞价 |
| 09:19:39 |
8.3 |
17 |
17 |
集合竞价 |
| 09:19:48 |
8.3 |
17 |
17 |
集合竞价 |
| 09:19:57 |
8.3 |
17 |
17 |
集合竞价 |
| 09:20:00 |
8.28 |
69 |
69 |
集合竞价 |
| 09:20:09 |
8.27 |
78 |
78 |
集合竞价 |
| 09:20:27 |
8.26 |
84 |
84 |
集合竞价 |
| 09:20:36 |
8.26 |
85 |
85 |
集合竞价 |
| 09:20:45 |
8.26 |
85 |
85 |
集合竞价 |
| 09:21:03 |
8.26 |
85 |
85 |
集合竞价 |
| 09:21:21 |
8.26 |
85 |
85 |
集合竞价 |
| 09:21:30 |
8.26 |
85 |
85 |
集合竞价 |
| 09:21:39 |
8.26 |
85 |
85 |
集合竞价 |
| 09:22:06 |
8.24 |
85 |
85 |
集合竞价 |
| 09:22:15 |
8.22 |
100 |
100 |
集合竞价 |
| 09:22:33 |
8.21 |
101 |
101 |
集合竞价 |
| 09:22:51 |
8.21 |
128 |
128 |
集合竞价 |
| 09:23:00 |
8.16 |
324 |
324 |
集合竞价 |
| 09:23:09 |
8.15 |
356 |
356 |
集合竞价 |
| 09:23:18 |
8.15 |
356 |
356 |
集合竞价 |
| 09:23:27 |
8.15 |
367 |
367 |
集合竞价 |
| 09:23:36 |
8.15 |
380 |
380 |
集合竞价 |
| 09:23:45 |
8.1 |
445 |
445 |
集合竞价 |
| 09:23:54 |
8.08 |
552 |
552 |
集合竞价 |
| 09:24:03 |
8.08 |
557 |
557 |
集合竞价 |
| 09:24:12 |
8.04 |
959 |
959 |
集合竞价 |
| 09:24:21 |
8.01 |
1116 |
1116 |
集合竞价 |
| 09:24:30 |
8.01 |
1367 |
1367 |
集合竞价 |
| 09:24:39 |
8.02 |
1404 |
1404 |
集合竞价 |
| 09:24:48 |
8.03 |
1482 |
1482 |
集合竞价 |
| 09:24:57 |
8.04 |
2139 |
2139 |
集合竞价 |
| 09:25:00 |
8.04 |
2139 |
4278 |
卖出 |
| 09:30:00 |
8.05 |
1014 |
5292 |
买入 |
| 09:30:03 |
8.05 |
2191 |
7483 |
卖出 |
| 09:30:06 |
8.06 |
337 |
7820 |
买入 |
| 09:30:09 |
8.07 |
326 |
8146 |
买入 |
| 09:30:12 |
8.06 |
178 |
8324 |
卖出 |
| 09:30:15 |
8.07 |
157 |
8481 |
买入 |
| 09:30:18 |
8.06 |
546 |
9027 |
卖出 |
| 09:30:21 |
8.06 |
755 |
9782 |
卖出 |
| 09:30:24 |
8.05 |
461 |
10243 |
卖出 |
| 09:30:27 |
8.05 |
643 |
10886 |
卖出 |
| 09:30:30 |
8.05 |
565 |
11451 |
卖出 |
| 09:30:33 |
8.04 |
78 |
11529 |
卖出 |
| 09:30:36 |
8.04 |
371 |
11900 |
卖出 |
| 09:30:39 |
8.04 |
229 |
12129 |
买入 |
| 09:30:42 |
8.04 |
20 |
12149 |
买入 |
| 09:30:45 |
8.03 |
317 |
12466 |
卖出 |
| 09:30:48 |
8.03 |
186 |
12652 |
买入 |
| 09:30:51 |
8.02 |
194 |
12846 |
卖出 |
| 09:30:54 |
8.02 |
344 |
13190 |
卖出 |
| 09:30:57 |
8.03 |
36 |
13226 |
买入 |
| 09:31:00 |
8.03 |
58 |
13284 |
卖出 |
| 09:31:03 |
8.04 |
25 |
13309 |
买入 |
| 09:31:06 |
8.04 |
253 |
13562 |
买入 |
| 09:31:09 |
8.03 |
31 |
13593 |
卖出 |
| 09:31:12 |
8.03 |
435 |
14028 |
卖出 |
| 09:31:15 |
8.03 |
398 |
14426 |
买入 |
| 09:31:18 |
8.03 |
189 |
14615 |
买入 |
| 09:31:21 |
8.03 |
873 |
15488 |
卖出 |
| 09:31:24 |
8.03 |
27 |
15515 |
卖出 |
| 09:31:27 |
8.04 |
51 |
15566 |
买入 |
| 09:31:30 |
8.04 |
99 |
15665 |
买入 |
| 09:31:33 |
8.05 |
434 |
16099 |
买入 |
| 09:31:36 |
8.04 |
50 |
16149 |
卖出 |
| 09:31:39 |
8.05 |
233 |
16382 |
买入 |
| 09:31:42 |
8.05 |
281 |
16663 |
买入 |
| 09:31:45 |
8.05 |
23 |
16686 |
买入 |
| 09:31:48 |
8.06 |
10 |
16696 |
买入 |
| 09:31:51 |
8.05 |
105 |
16801 |
卖出 |
| 09:32:00 |
8.07 |
52 |
16853 |
买入 |
| 09:32:06 |
8.07 |
43 |
16896 |
买入 |
| 09:32:09 |
8.07 |
257 |
17153 |
卖出 |
| 09:32:12 |
8.07 |
265 |
17418 |
卖出 |
| 09:32:15 |
8.08 |
161 |
17579 |
买入 |
| 09:32:18 |
8.08 |
15 |
17594 |
买入 |
| 09:32:21 |
8.07 |
3 |
17597 |
卖出 |
| 09:32:24 |
8.08 |
106 |
17703 |
买入 |
| 09:32:27 |
8.08 |
125 |
17828 |
买入 |
| 09:32:30 |
8.08 |
20 |
17848 |
卖出 |
| 09:32:33 |
8.09 |
17 |
17865 |
买入 |
| 09:32:36 |
8.09 |
72 |
17937 |
买入 |
| 09:32:39 |
8.09 |
36 |
17973 |
买入 |
| 09:32:42 |
8.09 |
19 |
17992 |
买入 |
| 09:32:45 |
8.1 |
7 |
17999 |
买入 |
| 09:32:48 |
8.09 |
46 |
18045 |
卖出 |
| 09:32:51 |
8.1 |
42 |
18087 |
买入 |
| 09:32:54 |
8.1 |
39 |
18126 |
买入 |
| 09:32:57 |
8.1 |
159 |
18285 |
卖出 |
| 09:33:00 |
8.11 |
77 |
18362 |
买入 |
| 09:33:03 |
8.1 |
1259 |
19621 |
卖出 |
| 09:33:06 |
8.11 |
524 |
20145 |
买入 |
| 09:33:09 |
8.11 |
26 |
20171 |
卖出 |
| 09:33:12 |
8.11 |
203 |
20374 |
卖出 |
| 09:33:15 |
8.12 |
109 |
20483 |
买入 |
| 09:33:18 |
8.12 |
141 |
20624 |
买入 |
| 09:33:21 |
8.11 |
23 |
20647 |
买入 |
| 09:33:24 |
8.11 |
67 |
20714 |
卖出 |
| 09:33:27 |
8.12 |
60 |
20774 |
买入 |
| 09:33:30 |
8.12 |
190 |
20964 |
买入 |
| 09:33:33 |
8.12 |
66 |
21030 |
买入 |
| 09:33:36 |
8.12 |
807 |
21837 |
买入 |
| 09:33:39 |
8.12 |
35 |
21872 |
买入 |
| 09:33:42 |
8.11 |
81 |
21953 |
卖出 |
| 09:33:45 |
8.11 |
2 |
21955 |
买入 |
| 09:33:48 |
8.1 |
100 |
22055 |
卖出 |
| 09:33:51 |
8.11 |
8 |
22063 |
买入 |
| 09:33:54 |
8.11 |
102 |
22165 |
买入 |
| 09:33:57 |
8.11 |
17 |
22182 |
买入 |
| 09:34:00 |
8.11 |
153 |
22335 |
买入 |
| 09:34:03 |
8.11 |
41 |
22376 |
买入 |
| 09:34:06 |
8.1 |
6 |
22382 |
卖出 |
| 09:34:09 |
8.09 |
68 |
22450 |
卖出 |
| 09:34:12 |
8.1 |
63 |
22513 |
买入 |
| 09:34:15 |
8.09 |
148 |
22661 |
卖出 |
| 09:34:18 |
8.1 |
64 |
22725 |
买入 |
| 09:34:24 |
8.1 |
125 |
22850 |
买入 |
| 09:34:27 |
8.09 |
112 |
22962 |
卖出 |
| 09:34:30 |
8.09 |
172 |
23134 |
卖出 |
| 09:34:33 |
8.09 |
32 |
23166 |
卖出 |
| 09:34:39 |
8.08 |
45 |
23211 |
卖出 |
| 09:34:42 |
8.07 |
285 |
23496 |
卖出 |
| 09:34:45 |
8.08 |
100 |
23596 |
买入 |
| 09:34:48 |
8.08 |
250 |
23846 |
买入 |
| 09:34:51 |
8.07 |
274 |
24120 |
卖出 |
| 09:34:54 |
8.07 |
38 |
24158 |
卖出 |
| 09:34:57 |
8.07 |
42 |
24200 |
买入 |
| 09:35:00 |
8.06 |
177 |
24377 |
卖出 |
| 09:35:03 |
8.06 |
72 |
24449 |
卖出 |
| 09:35:06 |
8.06 |
28 |
24477 |
买入 |
| 09:35:12 |
8.06 |
109 |
24586 |
卖出 |
| 09:35:15 |
8.06 |
31 |
24617 |
卖出 |
| 09:35:18 |
8.06 |
45 |
24662 |
卖出 |
| 09:35:21 |
8.05 |
50 |
24712 |
卖出 |
| 09:35:24 |
8.06 |
10 |
24722 |
买入 |
| 09:35:30 |
8.05 |
62 |
24784 |
卖出 |
| 09:35:36 |
8.05 |
21 |
24805 |
卖出 |
| 09:35:39 |
8.06 |
66 |
24871 |
买入 |
| 09:35:42 |
8.05 |
66 |
24937 |
卖出 |
| 09:35:45 |
8.05 |
76 |
25013 |
卖出 |
| 09:35:48 |
8.05 |
86 |
25099 |
卖出 |
| 09:35:51 |
8.06 |
18 |
25117 |
买入 |
| 09:35:54 |
8.05 |
42 |
25159 |
卖出 |
| 09:35:57 |
8.06 |
50 |
25209 |
买入 |
| 09:36:00 |
8.06 |
6 |
25215 |
买入 |
| 09:36:03 |
8.06 |
15 |
25230 |
买入 |
| 09:36:06 |
8.05 |
97 |
25327 |
卖出 |
| 09:36:09 |
8.06 |
157 |
25484 |
买入 |
| 09:36:12 |
8.07 |
5 |
25489 |
买入 |
| 09:36:18 |
8.07 |
57 |
25546 |
买入 |
| 09:36:21 |
8.07 |
60 |
25606 |
买入 |
| 09:36:24 |
8.08 |
3 |
25609 |
买入 |
| 09:36:27 |
8.07 |
130 |
25739 |
卖出 |
| 09:36:30 |
8.07 |
6 |
25745 |
卖出 |
| 09:36:33 |
8.08 |
1 |
25746 |
买入 |
| 09:36:36 |
8.08 |
173 |
25919 |
买入 |
| 09:36:39 |
8.08 |
31 |
25950 |
买入 |
| 09:36:42 |
8.07 |
155 |
26105 |
卖出 |
| 09:36:45 |
8.07 |
143 |
26248 |
买入 |
| 09:36:48 |
8.07 |
15 |
26263 |
买入 |
| 09:36:51 |
8.07 |
129 |
26392 |
买入 |
| 09:36:54 |
8.07 |
50 |
26442 |
买入 |
| 09:36:57 |
8.08 |
268 |
26710 |
买入 |
| 09:37:00 |
8.07 |
127 |
26837 |
卖出 |
| 09:37:03 |
8.06 |
62 |
26899 |
卖出 |
| 09:37:06 |
8.08 |
14 |
26913 |
买入 |
| 09:37:09 |
8.08 |
50 |
26963 |
买入 |
| 09:37:12 |
8.08 |
185 |
27148 |
买入 |
| 09:37:18 |
8.09 |
8 |
27156 |
买入 |
| 09:37:21 |
8.08 |
40 |
27196 |
卖出 |
| 09:37:24 |
8.09 |
67 |
27263 |
买入 |
| 09:37:27 |
8.09 |
10 |
27273 |
买入 |
| 09:37:30 |
8.09 |
31 |
27304 |
买入 |
| 09:37:33 |
8.09 |
6 |
27310 |
买入 |
| 09:37:36 |
8.09 |
343 |
27653 |
买入 |
| 09:37:39 |
8.09 |
17 |
27670 |
买入 |
| 09:37:48 |
8.1 |
48 |
27718 |
买入 |
| 09:37:51 |
8.1 |
10 |
27728 |
买入 |
| 09:37:57 |
8.1 |
509 |
28237 |
买入 |
| 09:38:00 |
8.1 |
95 |
28332 |
买入 |
| 09:38:06 |
8.12 |
64 |
28396 |
买入 |
| 09:38:12 |
8.12 |
30 |
28426 |
买入 |
| 09:38:15 |
8.11 |
91 |
28517 |
卖出 |
| 09:38:18 |
8.12 |
11 |
28528 |
买入 |
| 09:38:21 |
8.12 |
109 |
28637 |
买入 |
| 09:38:24 |
8.12 |
72 |
28709 |
卖出 |
| 09:38:27 |
8.12 |
18 |
28727 |
买入 |
| 09:38:33 |
8.12 |
136 |
28863 |
买入 |
| 09:38:36 |
8.11 |
11 |
28874 |
卖出 |
| 09:38:39 |
8.11 |
122 |
28996 |
卖出 |
| 09:38:42 |
8.12 |
11 |
29007 |
买入 |
| 09:38:45 |
8.12 |
40 |
29047 |
买入 |
| 09:38:48 |
8.11 |
74 |
29121 |
卖出 |
| 09:38:51 |
8.12 |
1 |
29122 |
买入 |
| 09:38:54 |
8.12 |
68 |
29190 |
买入 |
| 09:38:57 |
8.12 |
80 |
29270 |
卖出 |
| 09:39:00 |
8.12 |
10 |
29280 |
买入 |
| 09:39:03 |
8.12 |
31 |
29311 |
买入 |
| 09:39:06 |
8.12 |
51 |
29362 |
买入 |
| 09:39:09 |
8.12 |
30 |
29392 |
买入 |
| 09:39:18 |
8.13 |
2 |
29394 |
买入 |
| 09:39:24 |
8.12 |
52 |
29446 |
卖出 |
| 09:39:27 |
8.12 |
28 |
29474 |
卖出 |
| 09:39:30 |
8.11 |
713 |
30187 |
卖出 |
| 09:39:33 |
8.11 |
32 |
30219 |
买入 |
| 09:39:39 |
8.11 |
22 |
30241 |
买入 |
| 09:39:42 |
8.1 |
46 |
30287 |
卖出 |
| 09:39:45 |
8.11 |
2 |
30289 |
买入 |
| 09:39:48 |
8.1 |
10 |
30299 |
卖出 |
| 09:39:51 |
8.11 |
3 |
30302 |
买入 |
| 09:39:54 |
8.11 |
9 |
30311 |
买入 |
| 09:40:00 |
8.11 |
16 |
30327 |
买入 |
| 09:40:03 |
8.11 |
24 |
30351 |
买入 |
| 09:40:06 |
8.11 |
11 |
30362 |
买入 |
| 09:40:09 |
8.11 |
9 |
30371 |
买入 |
| 09:40:12 |
8.11 |
51 |
30422 |
买入 |
| 09:40:18 |
8.11 |
169 |
30591 |
卖出 |
| 09:40:21 |
8.11 |
5 |
30596 |
买入 |
| 09:40:27 |
8.1 |
5 |
30601 |
卖出 |
| 09:40:30 |
8.12 |
154 |
30755 |
买入 |
| 09:40:33 |
8.12 |
24 |
30779 |
卖出 |
| 09:40:36 |
8.12 |
66 |
30845 |
卖出 |
| 09:40:39 |
8.12 |
5 |
30850 |
卖出 |
| 09:40:42 |
8.12 |
56 |
30906 |
卖出 |
| 09:40:45 |
8.12 |
6 |
30912 |
卖出 |
| 09:40:48 |
8.12 |
105 |
31017 |
卖出 |
| 09:40:51 |
8.12 |
123 |
31140 |
卖出 |
| 09:40:54 |
8.12 |
30 |
31170 |
卖出 |
| 09:40:57 |
8.12 |
56 |
31226 |
卖出 |
| 09:41:00 |
8.12 |
6 |
31232 |
卖出 |
| 09:41:03 |
8.13 |
1 |
31233 |
买入 |
| 09:41:06 |
8.12 |
6 |
31239 |
卖出 |
| 09:41:12 |
8.13 |
8 |
31247 |
买入 |
| 09:41:18 |
8.12 |
149 |
31396 |
卖出 |
| 09:41:21 |
8.14 |
7 |
31403 |
买入 |
| 09:41:24 |
8.13 |
118 |
31521 |
卖出 |
| 09:41:30 |
8.13 |
100 |
31621 |
买入 |
| 09:41:33 |
8.13 |
108 |
31729 |
买入 |
| 09:41:36 |
8.12 |
380 |
32109 |
卖出 |
| 09:41:39 |
8.14 |
42 |
32151 |
买入 |
| 09:41:42 |
8.13 |
2 |
32153 |
卖出 |
| 09:41:45 |
8.13 |
43 |
32196 |
卖出 |
| 09:41:48 |
8.13 |
19 |
32215 |
卖出 |
| 09:41:51 |
8.13 |
12 |
32227 |
卖出 |
| 09:41:54 |
8.14 |
1 |
32228 |
买入 |
| 09:41:57 |
8.13 |
51 |
32279 |
卖出 |
| 09:42:00 |
8.14 |
40 |
32319 |
买入 |
| 09:42:03 |
8.14 |
11 |
32330 |
买入 |
| 09:42:06 |
8.13 |
32 |
32362 |
卖出 |
| 09:42:18 |
8.13 |
32 |
32394 |
卖出 |
| 09:42:24 |
8.14 |
10 |
32404 |
买入 |
| 09:42:30 |
8.13 |
41 |
32445 |
卖出 |
| 09:42:39 |
8.14 |
40 |
32485 |
买入 |
| 09:42:42 |
8.13 |
17 |
32502 |
卖出 |
| 09:42:45 |
8.15 |
403 |
32905 |
买入 |
| 09:42:48 |
8.15 |
2 |
32907 |
买入 |
| 09:42:51 |
8.15 |
11 |
32918 |
买入 |
| 09:42:57 |
8.15 |
30 |
32948 |
买入 |
| 09:43:00 |
8.15 |
64 |
33012 |
买入 |
| 09:43:06 |
8.15 |
1 |
33013 |
买入 |
| 09:43:09 |
8.15 |
125 |
33138 |
买入 |
| 09:43:12 |
8.15 |
88 |
33226 |
买入 |
| 09:43:15 |
8.15 |
11 |
33237 |
买入 |
| 09:43:18 |
8.15 |
20 |
33257 |
买入 |
| 09:43:21 |
8.15 |
10 |
33267 |
买入 |
| 09:43:24 |
8.15 |
12 |
33279 |
买入 |
| 09:43:27 |
8.15 |
13 |
33292 |
买入 |
| 09:43:30 |
8.15 |
11 |
33303 |
买入 |
| 09:43:36 |
8.14 |
10 |
33313 |
卖出 |
| 09:43:39 |
8.15 |
2 |
33315 |
买入 |
| 09:43:42 |
8.15 |
20 |
33335 |
买入 |
| 09:43:45 |
8.14 |
58 |
33393 |
卖出 |
| 09:43:54 |
8.15 |
2 |
33395 |
买入 |
| 09:44:00 |
8.15 |
3 |
33398 |
买入 |
| 09:44:03 |
8.14 |
40 |
33438 |
卖出 |
| 09:44:12 |
8.15 |
17 |
33455 |
买入 |
| 09:44:15 |
8.14 |
83 |
33538 |
卖出 |
| 09:44:18 |
8.14 |
105 |
33643 |
卖出 |