鼎汉技术[300011]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.63 |
15 |
15 |
集合竞价 |
| 09:15:12 |
5.55 |
46 |
46 |
集合竞价 |
| 09:16:33 |
5.55 |
49 |
49 |
集合竞价 |
| 09:16:42 |
5.55 |
49 |
49 |
集合竞价 |
| 09:17:18 |
5.55 |
84 |
84 |
集合竞价 |
| 09:18:12 |
5.55 |
141 |
141 |
集合竞价 |
| 09:18:30 |
5.55 |
141 |
141 |
集合竞价 |
| 09:18:39 |
5.55 |
161 |
161 |
集合竞价 |
| 09:19:33 |
5.55 |
154 |
154 |
集合竞价 |
| 09:20:21 |
5.55 |
154 |
154 |
集合竞价 |
| 09:21:06 |
5.55 |
198 |
198 |
集合竞价 |
| 09:21:24 |
5.55 |
203 |
203 |
集合竞价 |
| 09:22:09 |
5.55 |
203 |
203 |
集合竞价 |
| 09:22:36 |
5.55 |
203 |
203 |
集合竞价 |
| 09:22:45 |
5.55 |
203 |
203 |
集合竞价 |
| 09:23:21 |
5.55 |
225 |
225 |
集合竞价 |
| 09:23:30 |
5.55 |
225 |
225 |
集合竞价 |
| 09:23:39 |
5.55 |
277 |
277 |
集合竞价 |
| 09:23:48 |
5.55 |
277 |
277 |
集合竞价 |
| 09:24:06 |
5.53 |
279 |
279 |
集合竞价 |
| 09:24:24 |
5.53 |
279 |
279 |
集合竞价 |
| 09:24:33 |
5.52 |
279 |
279 |
集合竞价 |
| 09:24:42 |
5.52 |
312 |
312 |
集合竞价 |
| 09:25:00 |
5.52 |
419 |
419 |
集合竞价 |
| 09:25:03 |
5.46 |
569 |
988 |
买入 |
| 09:30:03 |
5.45 |
702 |
1690 |
卖出 |
| 09:30:06 |
5.43 |
1098 |
2788 |
卖出 |
| 09:30:09 |
5.45 |
200 |
2988 |
买入 |
| 09:30:12 |
5.46 |
5 |
2993 |
买入 |
| 09:30:15 |
5.41 |
208 |
3201 |
卖出 |
| 09:30:18 |
5.43 |
67 |
3268 |
买入 |
| 09:30:21 |
5.43 |
12 |
3280 |
卖出 |
| 09:30:24 |
5.43 |
7 |
3287 |
卖出 |
| 09:30:27 |
5.43 |
29 |
3316 |
卖出 |
| 09:30:30 |
5.42 |
1 |
3317 |
卖出 |
| 09:30:33 |
5.43 |
10 |
3327 |
买入 |
| 09:30:36 |
5.42 |
19 |
3346 |
卖出 |
| 09:30:39 |
5.43 |
78 |
3424 |
买入 |
| 09:30:42 |
5.43 |
88 |
3512 |
买入 |
| 09:30:45 |
5.42 |
60 |
3572 |
卖出 |
| 09:30:48 |
5.45 |
33 |
3605 |
买入 |
| 09:30:51 |
5.45 |
11 |
3616 |
买入 |
| 09:30:54 |
5.45 |
3 |
3619 |
买入 |
| 09:30:57 |
5.45 |
5 |
3624 |
买入 |
| 09:31:00 |
5.46 |
120 |
3744 |
买入 |
| 09:31:03 |
5.46 |
140 |
3884 |
买入 |
| 09:31:06 |
5.47 |
40 |
3924 |
买入 |
| 09:31:09 |
5.47 |
3 |
3927 |
买入 |
| 09:31:12 |
5.46 |
5 |
3932 |
卖出 |
| 09:31:15 |
5.47 |
53 |
3985 |
买入 |
| 09:31:18 |
5.47 |
4 |
3989 |
卖出 |
| 09:31:21 |
5.49 |
55 |
4044 |
买入 |
| 09:31:24 |
5.48 |
121 |
4165 |
卖出 |
| 09:31:27 |
5.49 |
574 |
4739 |
买入 |
| 09:31:30 |
5.48 |
23 |
4762 |
买入 |
| 09:31:33 |
5.47 |
6 |
4768 |
卖出 |
| 09:31:36 |
5.47 |
67 |
4835 |
买入 |
| 09:31:39 |
5.48 |
185 |
5020 |
买入 |
| 09:31:42 |
5.47 |
47 |
5067 |
买入 |
| 09:31:45 |
5.47 |
305 |
5372 |
买入 |
| 09:31:48 |
5.47 |
10 |
5382 |
买入 |
| 09:31:51 |
5.47 |
23 |
5405 |
买入 |
| 09:31:54 |
5.47 |
29 |
5434 |
买入 |
| 09:31:57 |
5.48 |
20 |
5454 |
买入 |
| 09:32:00 |
5.49 |
21 |
5475 |
买入 |
| 09:32:06 |
5.48 |
75 |
5550 |
卖出 |
| 09:32:09 |
5.49 |
22 |
5572 |
买入 |
| 09:32:15 |
5.49 |
5 |
5577 |
卖出 |
| 09:32:18 |
5.49 |
46 |
5623 |
卖出 |
| 09:32:21 |
5.5 |
4 |
5627 |
买入 |
| 09:32:24 |
5.5 |
25 |
5652 |
买入 |
| 09:32:27 |
5.5 |
201 |
5853 |
买入 |
| 09:32:30 |
5.51 |
84 |
5937 |
买入 |
| 09:32:36 |
5.49 |
140 |
6077 |
卖出 |
| 09:32:48 |
5.51 |
27 |
6104 |
买入 |
| 09:32:51 |
5.51 |
29 |
6133 |
买入 |
| 09:33:00 |
5.52 |
55 |
6188 |
买入 |
| 09:33:03 |
5.52 |
23 |
6211 |
买入 |
| 09:33:09 |
5.52 |
80 |
6291 |
买入 |
| 09:33:12 |
5.52 |
2 |
6293 |
买入 |
| 09:33:15 |
5.51 |
56 |
6349 |
卖出 |
| 09:33:18 |
5.51 |
144 |
6493 |
卖出 |
| 09:33:21 |
5.51 |
55 |
6548 |
卖出 |
| 09:33:24 |
5.51 |
91 |
6639 |
卖出 |
| 09:33:27 |
5.51 |
341 |
6980 |
卖出 |
| 09:33:30 |
5.51 |
39 |
7019 |
买入 |
| 09:33:33 |
5.51 |
100 |
7119 |
买入 |
| 09:33:39 |
5.51 |
99 |
7218 |
买入 |
| 09:33:42 |
5.51 |
11 |
7229 |
买入 |
| 09:33:45 |
5.5 |
3 |
7232 |
卖出 |
| 09:33:48 |
5.5 |
15 |
7247 |
卖出 |
| 09:33:51 |
5.5 |
192 |
7439 |
卖出 |
| 09:33:54 |
5.5 |
1 |
7440 |
卖出 |
| 09:33:57 |
5.51 |
206 |
7646 |
买入 |
| 09:34:00 |
5.5 |
23 |
7669 |
卖出 |
| 09:34:03 |
5.5 |
185 |
7854 |
买入 |
| 09:34:09 |
5.5 |
1 |
7855 |
买入 |
| 09:34:12 |
5.49 |
31 |
7886 |
卖出 |
| 09:34:15 |
5.49 |
456 |
8342 |
卖出 |
| 09:34:18 |
5.49 |
90 |
8432 |
买入 |
| 09:34:24 |
5.47 |
200 |
8632 |
卖出 |
| 09:34:27 |
5.47 |
45 |
8677 |
卖出 |
| 09:34:30 |
5.48 |
57 |
8734 |
买入 |
| 09:34:33 |
5.48 |
73 |
8807 |
买入 |
| 09:34:36 |
5.47 |
82 |
8889 |
卖出 |
| 09:34:39 |
5.47 |
20 |
8909 |
买入 |
| 09:34:42 |
5.47 |
10 |
8919 |
买入 |
| 09:34:48 |
5.46 |
360 |
9279 |
卖出 |
| 09:34:51 |
5.47 |
1 |
9280 |
买入 |
| 09:34:54 |
5.47 |
15 |
9295 |
买入 |
| 09:34:57 |
5.46 |
33 |
9328 |
卖出 |
| 09:35:00 |
5.46 |
5 |
9333 |
卖出 |
| 09:35:03 |
5.47 |
17 |
9350 |
买入 |
| 09:35:06 |
5.47 |
7 |
9357 |
买入 |
| 09:35:09 |
5.46 |
7 |
9364 |
卖出 |
| 09:35:12 |
5.46 |
97 |
9461 |
卖出 |
| 09:35:15 |
5.46 |
154 |
9615 |
卖出 |
| 09:35:18 |
5.46 |
35 |
9650 |
卖出 |
| 09:35:24 |
5.46 |
345 |
9995 |
买入 |
| 09:35:30 |
5.45 |
109 |
10104 |
卖出 |
| 09:35:33 |
5.46 |
26 |
10130 |
买入 |
| 09:35:36 |
5.46 |
168 |
10298 |
买入 |
| 09:35:39 |
5.46 |
107 |
10405 |
卖出 |
| 09:35:42 |
5.45 |
200 |
10605 |
卖出 |
| 09:35:45 |
5.46 |
130 |
10735 |
买入 |
| 09:35:48 |
5.46 |
57 |
10792 |
买入 |
| 09:35:51 |
5.45 |
139 |
10931 |
卖出 |
| 09:35:54 |
5.46 |
247 |
11178 |
买入 |
| 09:35:57 |
5.46 |
3 |
11181 |
卖出 |
| 09:36:00 |
5.46 |
199 |
11380 |
卖出 |
| 09:36:03 |
5.46 |
2 |
11382 |
卖出 |
| 09:36:06 |
5.45 |
54 |
11436 |
卖出 |
| 09:36:09 |
5.46 |
50 |
11486 |
买入 |
| 09:36:15 |
5.45 |
42 |
11528 |
卖出 |
| 09:36:18 |
5.46 |
48 |
11576 |
买入 |
| 09:36:21 |
5.45 |
10 |
11586 |
卖出 |
| 09:36:24 |
5.46 |
106 |
11692 |
买入 |
| 09:36:27 |
5.46 |
44 |
11736 |
买入 |
| 09:36:30 |
5.45 |
104 |
11840 |
卖出 |
| 09:36:33 |
5.45 |
5 |
11845 |
卖出 |
| 09:36:36 |
5.45 |
203 |
12048 |
卖出 |
| 09:36:39 |
5.46 |
21 |
12069 |
买入 |
| 09:36:42 |
5.45 |
9 |
12078 |
卖出 |
| 09:36:45 |
5.46 |
3 |
12081 |
买入 |
| 09:36:48 |
5.46 |
85 |
12166 |
买入 |
| 09:36:51 |
5.46 |
283 |
12449 |
买入 |
| 09:36:54 |
5.46 |
63 |
12512 |
买入 |
| 09:36:57 |
5.46 |
48 |
12560 |
卖出 |
| 09:37:00 |
5.46 |
615 |
13175 |
卖出 |
| 09:37:06 |
5.47 |
30 |
13205 |
买入 |
| 09:37:12 |
5.46 |
200 |
13405 |
卖出 |
| 09:37:21 |
5.46 |
50 |
13455 |
买入 |
| 09:37:24 |
5.46 |
22 |
13477 |
买入 |
| 09:37:27 |
5.46 |
80 |
13557 |
买入 |
| 09:37:30 |
5.46 |
44 |
13601 |
买入 |
| 09:37:33 |
5.46 |
55 |
13656 |
买入 |
| 09:37:36 |
5.46 |
3 |
13659 |
买入 |
| 09:37:42 |
5.45 |
182 |
13841 |
卖出 |
| 09:37:45 |
5.45 |
68 |
13909 |
卖出 |
| 09:37:48 |
5.46 |
226 |
14135 |
买入 |
| 09:37:51 |
5.45 |
41 |
14176 |
卖出 |
| 09:37:54 |
5.45 |
70 |
14246 |
卖出 |
| 09:38:03 |
5.45 |
410 |
14656 |
卖出 |
| 09:38:06 |
5.45 |
7 |
14663 |
卖出 |
| 09:38:12 |
5.46 |
26 |
14689 |
买入 |
| 09:38:15 |
5.46 |
10 |
14699 |
买入 |
| 09:38:21 |
5.46 |
165 |
14864 |
买入 |
| 09:38:24 |
5.45 |
88 |
14952 |
卖出 |
| 09:38:30 |
5.47 |
5 |
14957 |
买入 |
| 09:38:36 |
5.47 |
50 |
15007 |
买入 |
| 09:38:39 |
5.46 |
66 |
15073 |
卖出 |
| 09:38:42 |
5.47 |
157 |
15230 |
买入 |
| 09:38:45 |
5.48 |
10 |
15240 |
买入 |
| 09:38:51 |
5.49 |
82 |
15322 |
买入 |
| 09:38:54 |
5.48 |
50 |
15372 |
卖出 |
| 09:39:00 |
5.47 |
12 |
15384 |
卖出 |
| 09:39:03 |
5.48 |
5 |
15389 |
买入 |
| 09:39:06 |
5.47 |
77 |
15466 |
卖出 |
| 09:39:09 |
5.47 |
101 |
15567 |
买入 |
| 09:39:12 |
5.49 |
529 |
16096 |
买入 |
| 09:39:18 |
5.48 |
7 |
16103 |
卖出 |
| 09:39:24 |
5.5 |
119 |
16222 |
买入 |
| 09:39:27 |
5.5 |
410 |
16632 |
卖出 |
| 09:39:30 |
5.5 |
20 |
16652 |
买入 |
| 09:39:36 |
5.48 |
3 |
16655 |
卖出 |
| 09:39:39 |
5.5 |
40 |
16695 |
买入 |
| 09:39:42 |
5.5 |
95 |
16790 |
买入 |
| 09:39:45 |
5.5 |
8 |
16798 |
卖出 |
| 09:39:51 |
5.5 |
9 |
16807 |
买入 |
| 09:39:54 |
5.5 |
4 |
16811 |
买入 |
| 09:40:06 |
5.5 |
1 |
16812 |
买入 |
| 09:40:12 |
5.5 |
4 |
16816 |
买入 |
| 09:40:18 |
5.5 |
75 |
16891 |
买入 |
| 09:40:21 |
5.49 |
4 |
16895 |
卖出 |
| 09:40:24 |
5.5 |
5 |
16900 |
买入 |
| 09:40:27 |
5.5 |
9 |
16909 |
买入 |
| 09:40:30 |
5.5 |
43 |
16952 |
买入 |
| 09:40:33 |
5.5 |
4 |
16956 |
买入 |
| 09:40:39 |
5.5 |
112 |
17068 |
买入 |
| 09:40:48 |
5.48 |
26 |
17094 |
卖出 |
| 09:40:51 |
5.48 |
2 |
17096 |
卖出 |
| 09:40:54 |
5.48 |
42 |
17138 |
卖出 |
| 09:40:57 |
5.48 |
136 |
17274 |
卖出 |
| 09:41:00 |
5.48 |
19 |
17293 |
买入 |
| 09:41:03 |
5.48 |
35 |
17328 |
买入 |
| 09:41:06 |
5.48 |
38 |
17366 |
买入 |
| 09:41:09 |
5.49 |
370 |
17736 |
买入 |
| 09:41:15 |
5.48 |
2 |
17738 |
卖出 |
| 09:41:18 |
5.49 |
56 |
17794 |
买入 |
| 09:41:21 |
5.48 |
17 |
17811 |
卖出 |
| 09:41:27 |
5.49 |
28 |
17839 |
买入 |
| 09:41:36 |
5.48 |
13 |
17852 |
卖出 |
| 09:41:39 |
5.49 |
54 |
17906 |
买入 |
| 09:41:51 |
5.48 |
10 |
17916 |
卖出 |
| 09:41:54 |
5.49 |
95 |
18011 |
买入 |
| 09:41:57 |
5.48 |
1 |
18012 |
卖出 |
| 09:42:00 |
5.48 |
57 |
18069 |
卖出 |
| 09:42:06 |
5.49 |
246 |
18315 |
买入 |
| 09:42:09 |
5.49 |
14 |
18329 |
卖出 |
| 09:42:24 |
5.5 |
1 |
18330 |
买入 |
| 09:42:27 |
5.49 |
11 |
18341 |
卖出 |
| 09:42:30 |
5.49 |
15 |
18356 |
买入 |
| 09:42:42 |
5.49 |
8 |
18364 |
买入 |
| 09:42:48 |
5.5 |
53 |
18417 |
买入 |
| 09:42:51 |
5.5 |
75 |
18492 |
买入 |
| 09:42:57 |
5.5 |
9 |
18501 |
买入 |
| 09:43:00 |
5.5 |
176 |
18677 |
买入 |
| 09:43:03 |
5.5 |
31 |
18708 |
买入 |
| 09:43:06 |
5.5 |
2 |
18710 |
卖出 |
| 09:43:12 |
5.5 |
24 |
18734 |
卖出 |
| 09:43:15 |
5.5 |
3 |
18737 |
卖出 |
| 09:43:18 |
5.51 |
10 |
18747 |
买入 |
| 09:43:24 |
5.5 |
61 |
18808 |
卖出 |
| 09:43:30 |
5.51 |
8 |
18816 |
买入 |
| 09:43:33 |
5.5 |
3 |
18819 |
卖出 |
| 09:43:36 |
5.51 |
10 |
18829 |
买入 |
| 09:43:39 |
5.51 |
30 |
18859 |
买入 |
| 09:43:42 |
5.51 |
2 |
18861 |
买入 |
| 09:43:45 |
5.5 |
893 |
19754 |
卖出 |
| 09:43:48 |
5.51 |
4 |
19758 |
买入 |
| 09:43:51 |
5.5 |
206 |
19964 |
卖出 |
| 09:43:54 |
5.5 |
58 |
20022 |
卖出 |
| 09:44:00 |
5.5 |
14 |
20036 |
买入 |
| 09:44:03 |
5.5 |
32 |
20068 |
买入 |
| 09:44:09 |
5.49 |
12 |
20080 |
卖出 |
| 09:44:15 |
5.5 |
94 |
20174 |
买入 |
| 09:44:18 |
5.5 |
7 |
20181 |
卖出 |
| 09:44:21 |
5.5 |
6 |
20187 |
卖出 |
| 09:44:24 |
5.5 |
10 |
20197 |
卖出 |
| 09:44:27 |
5.5 |
29 |
20226 |
卖出 |
| 09:44:30 |
5.49 |
22 |
20248 |
卖出 |
| 09:44:33 |
5.49 |
5 |
20253 |
卖出 |
| 09:44:36 |
5.49 |
25 |
20278 |
卖出 |
| 09:44:39 |
5.49 |
4 |
20282 |
卖出 |
| 09:45:00 |
5.5 |
4 |
20286 |
买入 |
| 09:45:06 |
5.49 |
62 |
20348 |
卖出 |
| 09:45:09 |
5.47 |
286 |
20634 |
卖出 |
| 09:45:12 |
5.48 |
1 |
20635 |
买入 |
| 09:45:21 |
5.48 |
27 |
20662 |
买入 |
| 09:45:24 |
5.48 |
2 |
20664 |
卖出 |
| 09:45:27 |
5.47 |
534 |
21198 |
卖出 |
| 09:45:30 |
5.48 |
7 |
21205 |
买入 |
| 09:45:33 |
5.49 |
10 |
21215 |
买入 |
| 09:45:36 |
5.47 |
44 |
21259 |
卖出 |
| 09:45:39 |
5.47 |
12 |
21271 |
卖出 |
| 09:45:42 |
5.47 |
22 |
21293 |
卖出 |
| 09:45:51 |
5.49 |
41 |
21334 |
买入 |
| 09:45:54 |
5.47 |
70 |
21404 |
卖出 |
| 09:46:00 |
5.48 |
12 |
21416 |
买入 |
| 09:46:06 |
5.48 |
7 |
21423 |
买入 |
| 09:46:09 |
5.47 |
102 |
21525 |
卖出 |
| 09:46:12 |
5.48 |
16 |
21541 |
卖出 |
| 09:46:18 |
5.48 |
13 |
21554 |
买入 |
| 09:46:21 |
5.48 |
8 |
21562 |
买入 |
| 09:46:24 |
5.48 |
6 |
21568 |
买入 |
| 09:46:27 |
5.48 |
100 |
21668 |
卖出 |
| 09:46:33 |
5.48 |
26 |
21694 |
卖出 |
| 09:46:39 |
5.48 |
902 |
22596 |
卖出 |
| 09:46:42 |
5.48 |
4 |
22600 |
买入 |
| 09:46:51 |
5.49 |
50 |
22650 |
买入 |
| 09:46:54 |
5.48 |
137 |
22787 |
卖出 |
| 09:47:00 |
5.48 |
1 |
22788 |
卖出 |
| 09:47:09 |
5.48 |
28 |
22816 |
买入 |
| 09:47:12 |
5.48 |
1 |
22817 |
买入 |
| 09:47:27 |
5.48 |
33 |
22850 |
卖出 |
| 09:47:30 |
5.48 |
10 |
22860 |
买入 |
| 09:47:33 |
5.48 |
12 |
22872 |
买入 |
| 09:47:36 |
5.48 |
22 |
22894 |
卖出 |
| 09:47:45 |
5.47 |
130 |
23024 |
卖出 |
| 09:48:00 |
5.47 |
9 |
23033 |
卖出 |
| 09:48:03 |
5.47 |
16 |
23049 |
卖出 |
| 09:48:06 |
5.47 |
50 |
23099 |
卖出 |
| 09:48:12 |
5.47 |
14 |
23113 |
卖出 |
| 09:48:18 |
5.48 |
6 |
23119 |
买入 |
| 09:48:30 |
5.48 |
26 |
23145 |
买入 |
| 09:48:51 |
5.48 |
50 |
23195 |
卖出 |
| 09:48:57 |
5.49 |
2 |
23197 |
买入 |
| 09:49:00 |
5.49 |
50 |
23247 |
买入 |
| 09:49:03 |
5.48 |
323 |
23570 |
卖出 |
| 09:49:06 |
5.49 |
9 |
23579 |
买入 |