鼎龙股份[300054]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.22 |
30 |
30 |
集合竞价 |
| 09:15:12 |
16.41 |
30 |
30 |
集合竞价 |
| 09:15:21 |
16.42 |
35 |
35 |
集合竞价 |
| 09:15:39 |
16.54 |
98 |
98 |
集合竞价 |
| 09:17:45 |
16.5 |
114 |
114 |
集合竞价 |
| 09:18:21 |
16.42 |
40 |
40 |
集合竞价 |
| 09:19:33 |
16.42 |
40 |
40 |
集合竞价 |
| 09:20:03 |
16.42 |
48 |
48 |
集合竞价 |
| 09:20:48 |
16.4 |
73 |
73 |
集合竞价 |
| 09:20:57 |
16.39 |
90 |
90 |
集合竞价 |
| 09:21:06 |
16.39 |
95 |
95 |
集合竞价 |
| 09:21:42 |
16.39 |
95 |
95 |
集合竞价 |
| 09:22:00 |
16.39 |
95 |
95 |
集合竞价 |
| 09:22:09 |
16.39 |
105 |
105 |
集合竞价 |
| 09:22:27 |
16.39 |
108 |
108 |
集合竞价 |
| 09:22:45 |
16.36 |
131 |
131 |
集合竞价 |
| 09:23:12 |
16.36 |
131 |
131 |
集合竞价 |
| 09:23:30 |
16.36 |
131 |
131 |
集合竞价 |
| 09:23:39 |
16.36 |
136 |
136 |
集合竞价 |
| 09:23:57 |
16.36 |
137 |
137 |
集合竞价 |
| 09:24:15 |
16.36 |
137 |
137 |
集合竞价 |
| 09:24:24 |
16.32 |
148 |
148 |
集合竞价 |
| 09:24:33 |
16.32 |
148 |
148 |
集合竞价 |
| 09:24:42 |
16.32 |
173 |
173 |
集合竞价 |
| 09:24:51 |
16.3 |
251 |
251 |
集合竞价 |
| 09:25:00 |
16.3 |
338 |
338 |
集合竞价 |
| 09:25:03 |
16.3 |
363 |
701 |
买入 |
| 09:30:03 |
16.22 |
619 |
1320 |
卖出 |
| 09:30:06 |
16.23 |
345 |
1665 |
买入 |
| 09:30:09 |
16.23 |
336 |
2001 |
买入 |
| 09:30:12 |
16.22 |
207 |
2208 |
卖出 |
| 09:30:15 |
16.22 |
23 |
2231 |
卖出 |
| 09:30:18 |
16.21 |
141 |
2372 |
卖出 |
| 09:30:21 |
16.2 |
12 |
2384 |
卖出 |
| 09:30:24 |
16.2 |
18 |
2402 |
卖出 |
| 09:30:27 |
16.2 |
112 |
2514 |
卖出 |
| 09:30:30 |
16.21 |
15 |
2529 |
买入 |
| 09:30:33 |
16.23 |
290 |
2819 |
买入 |
| 09:30:36 |
16.26 |
171 |
2990 |
买入 |
| 09:30:39 |
16.26 |
25 |
3015 |
买入 |
| 09:30:42 |
16.26 |
18 |
3033 |
买入 |
| 09:30:45 |
16.28 |
8 |
3041 |
买入 |
| 09:30:48 |
16.28 |
103 |
3144 |
买入 |
| 09:30:51 |
16.27 |
22 |
3166 |
卖出 |
| 09:30:54 |
16.25 |
135 |
3301 |
卖出 |
| 09:30:57 |
16.27 |
73 |
3374 |
买入 |
| 09:31:00 |
16.27 |
10 |
3384 |
买入 |
| 09:31:03 |
16.27 |
5 |
3389 |
买入 |
| 09:31:06 |
16.27 |
262 |
3651 |
卖出 |
| 09:31:09 |
16.25 |
2 |
3653 |
卖出 |
| 09:31:12 |
16.27 |
22 |
3675 |
买入 |
| 09:31:15 |
16.27 |
8 |
3683 |
买入 |
| 09:31:18 |
16.27 |
29 |
3712 |
买入 |
| 09:31:21 |
16.26 |
54 |
3766 |
卖出 |
| 09:31:24 |
16.26 |
62 |
3828 |
卖出 |
| 09:31:27 |
16.25 |
87 |
3915 |
卖出 |
| 09:31:30 |
16.25 |
26 |
3941 |
卖出 |
| 09:31:33 |
16.25 |
51 |
3992 |
卖出 |
| 09:31:36 |
16.24 |
35 |
4027 |
卖出 |
| 09:31:39 |
16.26 |
9 |
4036 |
买入 |
| 09:31:45 |
16.26 |
73 |
4109 |
买入 |
| 09:31:51 |
16.26 |
15 |
4124 |
卖出 |
| 09:31:57 |
16.26 |
22 |
4146 |
卖出 |
| 09:32:00 |
16.27 |
35 |
4181 |
买入 |
| 09:32:03 |
16.27 |
211 |
4392 |
卖出 |
| 09:32:06 |
16.27 |
27 |
4419 |
卖出 |
| 09:32:09 |
16.27 |
1 |
4420 |
买入 |
| 09:32:12 |
16.28 |
3 |
4423 |
买入 |
| 09:32:15 |
16.28 |
19 |
4442 |
买入 |
| 09:32:18 |
16.29 |
54 |
4496 |
买入 |
| 09:32:21 |
16.29 |
13 |
4509 |
买入 |
| 09:32:24 |
16.29 |
1 |
4510 |
买入 |
| 09:32:27 |
16.29 |
16 |
4526 |
买入 |
| 09:32:30 |
16.29 |
1 |
4527 |
买入 |
| 09:32:33 |
16.27 |
217 |
4744 |
卖出 |
| 09:32:36 |
16.27 |
33 |
4777 |
买入 |
| 09:32:39 |
16.27 |
15 |
4792 |
买入 |
| 09:32:42 |
16.27 |
7 |
4799 |
买入 |
| 09:32:45 |
16.27 |
4 |
4803 |
买入 |
| 09:32:51 |
16.27 |
3 |
4806 |
买入 |
| 09:32:54 |
16.27 |
15 |
4821 |
买入 |
| 09:32:57 |
16.26 |
38 |
4859 |
卖出 |
| 09:33:00 |
16.27 |
4 |
4863 |
买入 |
| 09:33:03 |
16.26 |
15 |
4878 |
卖出 |
| 09:33:06 |
16.26 |
3 |
4881 |
买入 |
| 09:33:09 |
16.26 |
32 |
4913 |
卖出 |
| 09:33:12 |
16.26 |
2 |
4915 |
买入 |
| 09:33:15 |
16.26 |
1 |
4916 |
买入 |
| 09:33:18 |
16.26 |
1 |
4917 |
买入 |
| 09:33:27 |
16.27 |
19 |
4936 |
买入 |
| 09:33:30 |
16.26 |
15 |
4951 |
卖出 |
| 09:33:33 |
16.26 |
20 |
4971 |
卖出 |
| 09:33:39 |
16.26 |
27 |
4998 |
卖出 |
| 09:33:45 |
16.26 |
1 |
4999 |
买入 |
| 09:33:48 |
16.28 |
101 |
5100 |
买入 |
| 09:33:54 |
16.25 |
200 |
5300 |
卖出 |
| 09:33:57 |
16.27 |
2 |
5302 |
买入 |
| 09:34:00 |
16.27 |
1 |
5303 |
买入 |
| 09:34:06 |
16.27 |
3 |
5306 |
买入 |
| 09:34:09 |
16.27 |
3 |
5309 |
卖出 |
| 09:34:12 |
16.25 |
439 |
5748 |
卖出 |
| 09:34:15 |
16.26 |
138 |
5886 |
买入 |
| 09:34:18 |
16.25 |
48 |
5934 |
卖出 |
| 09:34:21 |
16.24 |
86 |
6020 |
卖出 |
| 09:34:24 |
16.24 |
32 |
6052 |
卖出 |
| 09:34:27 |
16.24 |
67 |
6119 |
卖出 |
| 09:34:30 |
16.24 |
10 |
6129 |
买入 |
| 09:34:33 |
16.24 |
20 |
6149 |
买入 |
| 09:34:36 |
16.24 |
6 |
6155 |
买入 |
| 09:34:39 |
16.23 |
90 |
6245 |
卖出 |
| 09:34:45 |
16.22 |
323 |
6568 |
卖出 |
| 09:34:48 |
16.22 |
1 |
6569 |
卖出 |
| 09:34:51 |
16.22 |
59 |
6628 |
卖出 |
| 09:34:54 |
16.22 |
228 |
6856 |
卖出 |
| 09:34:57 |
16.21 |
46 |
6902 |
卖出 |
| 09:35:00 |
16.22 |
64 |
6966 |
买入 |
| 09:35:03 |
16.21 |
129 |
7095 |
卖出 |
| 09:35:06 |
16.21 |
77 |
7172 |
卖出 |
| 09:35:09 |
16.21 |
21 |
7193 |
卖出 |
| 09:35:12 |
16.21 |
48 |
7241 |
卖出 |
| 09:35:15 |
16.21 |
76 |
7317 |
买入 |
| 09:35:18 |
16.21 |
101 |
7418 |
买入 |
| 09:35:21 |
16.2 |
10 |
7428 |
卖出 |
| 09:35:24 |
16.21 |
1 |
7429 |
买入 |
| 09:35:27 |
16.2 |
1 |
7430 |
卖出 |
| 09:35:39 |
16.2 |
71 |
7501 |
卖出 |
| 09:35:45 |
16.21 |
7 |
7508 |
买入 |
| 09:35:48 |
16.21 |
50 |
7558 |
买入 |
| 09:35:51 |
16.21 |
22 |
7580 |
买入 |
| 09:35:54 |
16.2 |
24 |
7604 |
卖出 |
| 09:35:57 |
16.21 |
1 |
7605 |
买入 |
| 09:36:00 |
16.21 |
145 |
7750 |
买入 |
| 09:36:06 |
16.2 |
200 |
7950 |
卖出 |
| 09:36:09 |
16.21 |
9 |
7959 |
买入 |
| 09:36:12 |
16.2 |
32 |
7991 |
卖出 |
| 09:36:15 |
16.2 |
1186 |
9177 |
卖出 |
| 09:36:18 |
16.19 |
57 |
9234 |
卖出 |
| 09:36:21 |
16.19 |
5 |
9239 |
卖出 |
| 09:36:24 |
16.19 |
9 |
9248 |
卖出 |
| 09:36:27 |
16.2 |
22 |
9270 |
买入 |
| 09:36:30 |
16.2 |
364 |
9634 |
买入 |
| 09:36:33 |
16.18 |
31 |
9665 |
卖出 |
| 09:36:36 |
16.18 |
137 |
9802 |
买入 |
| 09:36:39 |
16.2 |
238 |
10040 |
买入 |
| 09:36:42 |
16.2 |
133 |
10173 |
买入 |
| 09:36:45 |
16.18 |
21 |
10194 |
卖出 |
| 09:36:48 |
16.2 |
28 |
10222 |
买入 |
| 09:36:51 |
16.18 |
107 |
10329 |
卖出 |
| 09:36:54 |
16.18 |
23 |
10352 |
买入 |
| 09:36:57 |
16.18 |
45 |
10397 |
买入 |
| 09:37:00 |
16.18 |
32 |
10429 |
买入 |
| 09:37:03 |
16.19 |
267 |
10696 |
买入 |
| 09:37:06 |
16.19 |
41 |
10737 |
卖出 |
| 09:37:09 |
16.24 |
2 |
10739 |
买入 |
| 09:37:12 |
16.24 |
12 |
10751 |
买入 |
| 09:37:15 |
16.24 |
52 |
10803 |
买入 |
| 09:37:18 |
16.24 |
52 |
10855 |
买入 |
| 09:37:21 |
16.24 |
17 |
10872 |
买入 |
| 09:37:24 |
16.24 |
18 |
10890 |
买入 |
| 09:37:27 |
16.24 |
4 |
10894 |
买入 |
| 09:37:30 |
16.24 |
51 |
10945 |
买入 |
| 09:37:33 |
16.24 |
1 |
10946 |
卖出 |
| 09:37:36 |
16.3 |
100 |
11046 |
买入 |
| 09:37:39 |
16.25 |
11 |
11057 |
卖出 |
| 09:37:45 |
16.3 |
50 |
11107 |
买入 |
| 09:37:48 |
16.25 |
100 |
11207 |
卖出 |
| 09:37:51 |
16.25 |
135 |
11342 |
买入 |
| 09:37:54 |
16.25 |
48 |
11390 |
买入 |
| 09:37:57 |
16.3 |
117 |
11507 |
买入 |
| 09:38:03 |
16.3 |
3 |
11510 |
买入 |
| 09:38:15 |
16.3 |
10 |
11520 |
买入 |
| 09:38:18 |
16.29 |
106 |
11626 |
卖出 |
| 09:38:21 |
16.29 |
4 |
11630 |
买入 |
| 09:38:24 |
16.29 |
127 |
11757 |
买入 |
| 09:38:30 |
16.3 |
6 |
11763 |
卖出 |
| 09:38:33 |
16.29 |
25 |
11788 |
卖出 |
| 09:38:36 |
16.3 |
4 |
11792 |
买入 |
| 09:38:45 |
16.32 |
261 |
12053 |
买入 |
| 09:38:48 |
16.3 |
25 |
12078 |
卖出 |
| 09:38:51 |
16.32 |
1 |
12079 |
买入 |
| 09:38:54 |
16.32 |
21 |
12100 |
买入 |
| 09:39:00 |
16.36 |
3 |
12103 |
买入 |
| 09:39:09 |
16.35 |
1 |
12104 |
买入 |
| 09:39:12 |
16.36 |
41 |
12145 |
买入 |
| 09:39:15 |
16.35 |
5 |
12150 |
卖出 |
| 09:39:18 |
16.35 |
1 |
12151 |
买入 |
| 09:39:24 |
16.35 |
3 |
12154 |
买入 |
| 09:39:27 |
16.35 |
19 |
12173 |
卖出 |
| 09:39:30 |
16.35 |
1 |
12174 |
买入 |
| 09:39:33 |
16.36 |
50 |
12224 |
买入 |
| 09:39:39 |
16.35 |
49 |
12273 |
买入 |
| 09:39:42 |
16.34 |
101 |
12374 |
卖出 |
| 09:39:45 |
16.35 |
35 |
12409 |
买入 |
| 09:39:48 |
16.36 |
20 |
12429 |
买入 |
| 09:39:51 |
16.36 |
1 |
12430 |
买入 |
| 09:39:57 |
16.38 |
101 |
12531 |
买入 |
| 09:40:00 |
16.36 |
21 |
12552 |
卖出 |
| 09:40:03 |
16.36 |
15 |
12567 |
买入 |
| 09:40:06 |
16.38 |
20 |
12587 |
买入 |
| 09:40:09 |
16.39 |
108 |
12695 |
买入 |
| 09:40:12 |
16.37 |
26 |
12721 |
卖出 |
| 09:40:15 |
16.36 |
91 |
12812 |
卖出 |
| 09:40:18 |
16.36 |
3 |
12815 |
买入 |
| 09:40:24 |
16.37 |
31 |
12846 |
买入 |
| 09:40:27 |
16.37 |
12 |
12858 |
买入 |
| 09:40:30 |
16.36 |
13 |
12871 |
卖出 |
| 09:40:33 |
16.35 |
67 |
12938 |
卖出 |
| 09:40:39 |
16.34 |
159 |
13097 |
卖出 |
| 09:40:42 |
16.34 |
38 |
13135 |
买入 |
| 09:40:45 |
16.33 |
53 |
13188 |
卖出 |
| 09:40:51 |
16.33 |
98 |
13286 |
卖出 |
| 09:40:54 |
16.33 |
111 |
13397 |
卖出 |
| 09:40:57 |
16.33 |
20 |
13417 |
卖出 |
| 09:41:00 |
16.33 |
15 |
13432 |
卖出 |
| 09:41:03 |
16.35 |
18 |
13450 |
买入 |
| 09:41:06 |
16.35 |
4 |
13454 |
卖出 |
| 09:41:09 |
16.35 |
1 |
13455 |
卖出 |
| 09:41:15 |
16.33 |
102 |
13557 |
卖出 |
| 09:41:21 |
16.36 |
3 |
13560 |
买入 |
| 09:41:24 |
16.36 |
2 |
13562 |
买入 |
| 09:41:27 |
16.34 |
4 |
13566 |
卖出 |
| 09:41:36 |
16.35 |
7 |
13573 |
买入 |
| 09:41:42 |
16.35 |
3 |
13576 |
买入 |
| 09:41:45 |
16.35 |
5 |
13581 |
买入 |
| 09:41:48 |
16.35 |
1 |
13582 |
买入 |
| 09:41:51 |
16.35 |
5 |
13587 |
买入 |
| 09:41:54 |
16.34 |
41 |
13628 |
卖出 |
| 09:41:57 |
16.37 |
171 |
13799 |
买入 |
| 09:42:00 |
16.37 |
60 |
13859 |
买入 |
| 09:42:03 |
16.37 |
1 |
13860 |
买入 |
| 09:42:06 |
16.38 |
68 |
13928 |
买入 |
| 09:42:09 |
16.39 |
89 |
14017 |
买入 |
| 09:42:12 |
16.41 |
2 |
14019 |
买入 |
| 09:42:18 |
16.43 |
20 |
14039 |
买入 |
| 09:42:21 |
16.41 |
15 |
14054 |
卖出 |
| 09:42:27 |
16.41 |
6 |
14060 |
买入 |
| 09:42:30 |
16.41 |
30 |
14090 |
卖出 |
| 09:42:33 |
16.43 |
26 |
14116 |
买入 |
| 09:42:39 |
16.41 |
1 |
14117 |
买入 |
| 09:42:42 |
16.41 |
7 |
14124 |
卖出 |
| 09:42:45 |
16.41 |
3 |
14127 |
买入 |
| 09:42:51 |
16.41 |
50 |
14177 |
卖出 |
| 09:43:00 |
16.43 |
39 |
14216 |
买入 |
| 09:43:03 |
16.46 |
51 |
14267 |
买入 |
| 09:43:06 |
16.43 |
9 |
14276 |
卖出 |
| 09:43:09 |
16.43 |
15 |
14291 |
卖出 |
| 09:43:12 |
16.43 |
12 |
14303 |
卖出 |
| 09:43:15 |
16.46 |
10 |
14313 |
买入 |
| 09:43:18 |
16.52 |
109 |
14422 |
买入 |
| 09:43:21 |
16.46 |
38 |
14460 |
卖出 |
| 09:43:24 |
16.53 |
100 |
14560 |
买入 |
| 09:43:27 |
16.45 |
23 |
14583 |
卖出 |
| 09:43:42 |
16.47 |
20 |
14603 |
卖出 |
| 09:43:45 |
16.47 |
9 |
14612 |
卖出 |
| 09:43:48 |
16.47 |
3 |
14615 |
买入 |
| 09:43:54 |
16.5 |
23 |
14638 |
买入 |
| 09:44:00 |
16.48 |
27 |
14665 |
卖出 |
| 09:44:03 |
16.5 |
3 |
14668 |
买入 |
| 09:44:06 |
16.48 |
9 |
14677 |
卖出 |
| 09:44:09 |
16.52 |
136 |
14813 |
买入 |
| 09:44:12 |
16.48 |
23 |
14836 |
卖出 |
| 09:44:15 |
16.48 |
9 |
14845 |
买入 |
| 09:44:18 |
16.48 |
3 |
14848 |
买入 |
| 09:44:24 |
16.48 |
5 |
14853 |
买入 |
| 09:44:27 |
16.46 |
21 |
14874 |
卖出 |
| 09:44:30 |
16.46 |
16 |
14890 |
卖出 |
| 09:44:33 |
16.47 |
50 |
14940 |
买入 |
| 09:44:48 |
16.45 |
1 |
14941 |
卖出 |
| 09:45:00 |
16.46 |
10 |
14951 |
买入 |
| 09:45:03 |
16.46 |
11 |
14962 |
买入 |
| 09:45:06 |
16.46 |
76 |
15038 |
买入 |
| 09:45:09 |
16.45 |
2 |
15040 |
卖出 |
| 09:45:12 |
16.46 |
160 |
15200 |
买入 |
| 09:45:15 |
16.46 |
25 |
15225 |
买入 |
| 09:45:18 |
16.45 |
10 |
15235 |
卖出 |
| 09:45:21 |
16.45 |
2 |
15237 |
买入 |
| 09:45:27 |
16.45 |
52 |
15289 |
买入 |
| 09:45:30 |
16.45 |
10 |
15299 |
卖出 |
| 09:45:33 |
16.44 |
5 |
15304 |
卖出 |
| 09:45:54 |
16.46 |
2 |
15306 |
买入 |
| 09:45:57 |
16.46 |
27 |
15333 |
买入 |
| 09:46:00 |
16.46 |
10 |
15343 |
买入 |
| 09:46:03 |
16.46 |
25 |
15368 |
买入 |
| 09:46:06 |
16.47 |
106 |
15474 |
买入 |
| 09:46:09 |
16.46 |
23 |
15497 |
卖出 |
| 09:46:15 |
16.48 |
10 |
15507 |
买入 |
| 09:46:24 |
16.48 |
5 |
15512 |
买入 |
| 09:46:30 |
16.48 |
1 |
15513 |
买入 |
| 09:46:33 |
16.47 |
9 |
15522 |
卖出 |
| 09:46:36 |
16.47 |
1 |
15523 |
买入 |
| 09:46:42 |
16.47 |
10 |
15533 |
买入 |
| 09:46:45 |
16.48 |
6 |
15539 |
买入 |
| 09:46:51 |
16.46 |
52 |
15591 |
卖出 |
| 09:46:54 |
16.46 |
2 |
15593 |
买入 |
| 09:47:00 |
16.48 |
71 |
15664 |
买入 |
| 09:47:03 |
16.46 |
60 |
15724 |
卖出 |
| 09:47:09 |
16.49 |
45 |
15769 |
买入 |
| 09:47:12 |
16.49 |
11 |
15780 |
买入 |
| 09:47:15 |
16.49 |
8 |
15788 |
买入 |
| 09:47:18 |
16.49 |
5 |
15793 |
买入 |