中密控股[300470]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
34.88 |
12 |
12 |
集合竞价 |
| 09:17:54 |
33 |
170 |
170 |
集合竞价 |
| 09:18:48 |
33 |
192 |
192 |
集合竞价 |
| 09:19:15 |
33 |
219 |
219 |
集合竞价 |
| 09:19:51 |
34.86 |
21 |
21 |
集合竞价 |
| 09:20:03 |
34.86 |
21 |
21 |
集合竞价 |
| 09:21:33 |
34.86 |
21 |
21 |
集合竞价 |
| 09:22:18 |
34.83 |
21 |
21 |
集合竞价 |
| 09:22:36 |
34.83 |
21 |
21 |
集合竞价 |
| 09:22:54 |
34.83 |
21 |
21 |
集合竞价 |
| 09:23:21 |
34.8 |
24 |
24 |
集合竞价 |
| 09:23:30 |
34.83 |
33 |
33 |
集合竞价 |
| 09:23:39 |
34.83 |
35 |
35 |
集合竞价 |
| 09:23:57 |
34.83 |
35 |
35 |
集合竞价 |
| 09:24:15 |
34.8 |
46 |
46 |
集合竞价 |
| 09:24:24 |
34.8 |
46 |
46 |
集合竞价 |
| 09:24:33 |
34.75 |
46 |
46 |
集合竞价 |
| 09:24:42 |
34.67 |
46 |
46 |
集合竞价 |
| 09:24:51 |
34.67 |
46 |
46 |
集合竞价 |
| 09:25:00 |
34.5 |
51 |
51 |
集合竞价 |
| 09:25:03 |
34.48 |
51 |
102 |
买入 |
| 09:30:03 |
34.2 |
17 |
119 |
卖出 |
| 09:30:06 |
34.05 |
30 |
149 |
卖出 |
| 09:30:09 |
34.18 |
1 |
150 |
买入 |
| 09:30:15 |
34.03 |
7 |
157 |
卖出 |
| 09:30:18 |
34.02 |
13 |
170 |
卖出 |
| 09:30:21 |
34.1 |
21 |
191 |
买入 |
| 09:30:24 |
34.02 |
14 |
205 |
卖出 |
| 09:30:27 |
34.04 |
5 |
210 |
买入 |
| 09:30:30 |
34.02 |
16 |
226 |
卖出 |
| 09:30:33 |
34.03 |
5 |
231 |
买入 |
| 09:30:36 |
34.03 |
4 |
235 |
买入 |
| 09:30:39 |
34.03 |
17 |
252 |
卖出 |
| 09:30:42 |
34.1 |
61 |
313 |
买入 |
| 09:30:48 |
34 |
16 |
329 |
卖出 |
| 09:30:51 |
33.98 |
68 |
397 |
卖出 |
| 09:30:57 |
34.01 |
15 |
412 |
买入 |
| 09:31:03 |
34 |
10 |
422 |
买入 |
| 09:31:09 |
33.93 |
41 |
463 |
卖出 |
| 09:31:12 |
33.93 |
2 |
465 |
买入 |
| 09:31:15 |
33.93 |
15 |
480 |
买入 |
| 09:31:18 |
33.9 |
3 |
483 |
卖出 |
| 09:31:21 |
33.91 |
6 |
489 |
卖出 |
| 09:31:27 |
33.92 |
30 |
519 |
买入 |
| 09:31:33 |
33.93 |
6 |
525 |
买入 |
| 09:31:36 |
33.93 |
5 |
530 |
买入 |
| 09:31:51 |
33.8 |
50 |
580 |
卖出 |
| 09:31:57 |
33.93 |
6 |
586 |
买入 |
| 09:32:00 |
33.77 |
26 |
612 |
卖出 |
| 09:32:06 |
33.93 |
4 |
616 |
买入 |
| 09:32:12 |
33.93 |
1 |
617 |
买入 |
| 09:32:15 |
33.85 |
28 |
645 |
卖出 |
| 09:32:18 |
33.9 |
4 |
649 |
买入 |
| 09:32:21 |
33.93 |
36 |
685 |
买入 |
| 09:32:24 |
33.91 |
31 |
716 |
卖出 |
| 09:32:27 |
33.93 |
9 |
725 |
买入 |
| 09:32:33 |
34 |
6 |
731 |
买入 |
| 09:32:36 |
33.97 |
1 |
732 |
卖出 |
| 09:32:39 |
33.96 |
6 |
738 |
卖出 |
| 09:32:42 |
33.96 |
1 |
739 |
买入 |
| 09:32:45 |
33.96 |
1 |
740 |
买入 |
| 09:32:51 |
33.96 |
4 |
744 |
买入 |
| 09:32:57 |
33.96 |
1 |
745 |
买入 |
| 09:33:00 |
33.96 |
4 |
749 |
买入 |
| 09:33:03 |
33.97 |
3 |
752 |
买入 |
| 09:33:06 |
33.97 |
59 |
811 |
买入 |
| 09:33:12 |
33.96 |
8 |
819 |
卖出 |
| 09:33:21 |
33.96 |
5 |
824 |
卖出 |
| 09:33:24 |
33.96 |
1 |
825 |
卖出 |
| 09:33:27 |
33.96 |
1 |
826 |
买入 |
| 09:33:30 |
33.97 |
10 |
836 |
买入 |
| 09:33:42 |
33.85 |
49 |
885 |
卖出 |
| 09:33:48 |
33.96 |
10 |
895 |
买入 |
| 09:33:51 |
33.96 |
20 |
915 |
买入 |
| 09:33:54 |
33.96 |
13 |
928 |
买入 |
| 09:33:57 |
33.96 |
3 |
931 |
买入 |
| 09:34:03 |
33.98 |
5 |
936 |
买入 |
| 09:34:06 |
33.87 |
49 |
985 |
卖出 |
| 09:34:12 |
33.95 |
8 |
993 |
买入 |
| 09:34:15 |
33.95 |
24 |
1017 |
买入 |
| 09:34:18 |
33.98 |
8 |
1025 |
买入 |
| 09:34:21 |
33.87 |
15 |
1040 |
卖出 |
| 09:34:24 |
33.87 |
2 |
1042 |
买入 |
| 09:34:27 |
33.87 |
9 |
1051 |
买入 |
| 09:34:30 |
33.87 |
27 |
1078 |
买入 |
| 09:34:39 |
33.85 |
22 |
1100 |
卖出 |
| 09:34:42 |
33.86 |
4 |
1104 |
买入 |
| 09:34:45 |
33.85 |
1 |
1105 |
卖出 |
| 09:34:54 |
33.85 |
5 |
1110 |
卖出 |
| 09:35:06 |
33.82 |
49 |
1159 |
卖出 |
| 09:35:09 |
33.87 |
8 |
1167 |
买入 |
| 09:35:12 |
33.88 |
12 |
1179 |
买入 |
| 09:35:15 |
33.86 |
3 |
1182 |
卖出 |
| 09:35:39 |
33.83 |
18 |
1200 |
卖出 |
| 09:35:42 |
33.82 |
78 |
1278 |
卖出 |
| 09:35:45 |
33.81 |
27 |
1305 |
卖出 |
| 09:35:48 |
33.8 |
7 |
1312 |
卖出 |
| 09:35:54 |
33.81 |
36 |
1348 |
买入 |
| 09:36:03 |
33.75 |
6 |
1354 |
卖出 |
| 09:36:06 |
33.77 |
7 |
1361 |
买入 |
| 09:36:09 |
33.77 |
6 |
1367 |
卖出 |
| 09:36:15 |
33.77 |
16 |
1383 |
卖出 |
| 09:36:18 |
33.78 |
2 |
1385 |
买入 |
| 09:36:21 |
33.78 |
10 |
1395 |
卖出 |
| 09:36:27 |
33.79 |
7 |
1402 |
买入 |
| 09:36:30 |
33.82 |
26 |
1428 |
买入 |
| 09:36:33 |
33.86 |
91 |
1519 |
买入 |
| 09:36:36 |
33.82 |
120 |
1639 |
卖出 |
| 09:36:42 |
34 |
26 |
1665 |
买入 |
| 09:36:45 |
34 |
6 |
1671 |
买入 |
| 09:36:51 |
33.89 |
3 |
1674 |
卖出 |
| 09:36:57 |
33.91 |
6 |
1680 |
卖出 |
| 09:37:12 |
34 |
31 |
1711 |
买入 |
| 09:37:18 |
34.01 |
5 |
1716 |
买入 |
| 09:37:27 |
34 |
1 |
1717 |
卖出 |
| 09:37:30 |
34 |
7 |
1724 |
卖出 |
| 09:37:33 |
34.01 |
4 |
1728 |
买入 |
| 09:37:36 |
34.01 |
2 |
1730 |
卖出 |
| 09:37:39 |
34.01 |
5 |
1735 |
卖出 |
| 09:37:42 |
34.02 |
5 |
1740 |
买入 |
| 09:37:54 |
34.01 |
5 |
1745 |
买入 |
| 09:38:00 |
33.94 |
16 |
1761 |
卖出 |
| 09:38:03 |
34 |
11 |
1772 |
买入 |
| 09:38:06 |
33.96 |
1 |
1773 |
卖出 |
| 09:38:09 |
33.93 |
1 |
1774 |
卖出 |
| 09:38:18 |
33.95 |
6 |
1780 |
买入 |
| 09:38:21 |
33.95 |
6 |
1786 |
卖出 |
| 09:38:24 |
33.96 |
5 |
1791 |
买入 |
| 09:38:30 |
34.01 |
5 |
1796 |
买入 |
| 09:38:36 |
33.96 |
46 |
1842 |
卖出 |
| 09:38:39 |
34.01 |
9 |
1851 |
买入 |
| 09:38:42 |
34.05 |
49 |
1900 |
买入 |
| 09:38:51 |
34.1 |
3 |
1903 |
买入 |
| 09:38:54 |
34.1 |
6 |
1909 |
买入 |
| 09:38:57 |
34.1 |
9 |
1918 |
买入 |
| 09:39:09 |
34.11 |
2 |
1920 |
卖出 |
| 09:39:12 |
34.12 |
5 |
1925 |
买入 |
| 09:39:18 |
34.1 |
4 |
1929 |
卖出 |
| 09:39:21 |
34.1 |
3 |
1932 |
买入 |
| 09:39:27 |
34.1 |
4 |
1936 |
买入 |
| 09:39:57 |
34.06 |
4 |
1940 |
卖出 |
| 09:40:00 |
34.06 |
15 |
1955 |
买入 |
| 09:40:09 |
34.06 |
8 |
1963 |
买入 |
| 09:40:12 |
34.07 |
9 |
1972 |
买入 |
| 09:40:15 |
34.07 |
6 |
1978 |
买入 |
| 09:40:18 |
34.07 |
6 |
1984 |
买入 |
| 09:40:21 |
34.07 |
3 |
1987 |
买入 |
| 09:40:24 |
34.08 |
1 |
1988 |
卖出 |
| 09:40:27 |
34.1 |
1 |
1989 |
买入 |
| 09:40:36 |
34.11 |
4 |
1993 |
买入 |
| 09:40:39 |
34.12 |
8 |
2001 |
买入 |
| 09:40:45 |
34.12 |
1 |
2002 |
买入 |
| 09:40:48 |
34.16 |
5 |
2007 |
买入 |
| 09:41:00 |
34.13 |
2 |
2009 |
卖出 |
| 09:41:06 |
34.13 |
6 |
2015 |
卖出 |
| 09:41:12 |
34.16 |
10 |
2025 |
买入 |
| 09:41:15 |
34.1 |
1 |
2026 |
买入 |
| 09:41:21 |
34.12 |
1 |
2027 |
买入 |
| 09:41:27 |
34.12 |
4 |
2031 |
买入 |
| 09:41:42 |
34.11 |
7 |
2038 |
卖出 |
| 09:41:48 |
34.11 |
4 |
2042 |
买入 |
| 09:41:51 |
34.12 |
7 |
2049 |
买入 |
| 09:42:15 |
34.09 |
5 |
2054 |
卖出 |
| 09:42:21 |
34.09 |
1 |
2055 |
买入 |
| 09:42:42 |
34.08 |
2 |
2057 |
卖出 |
| 09:42:48 |
34.09 |
5 |
2062 |
买入 |
| 09:42:51 |
34.08 |
3 |
2065 |
卖出 |
| 09:42:54 |
34.1 |
1 |
2066 |
买入 |
| 09:43:06 |
34.1 |
2 |
2068 |
买入 |
| 09:43:57 |
34.1 |
2 |
2070 |
买入 |
| 09:44:00 |
34.09 |
8 |
2078 |
卖出 |
| 09:44:03 |
34.1 |
3 |
2081 |
买入 |
| 09:44:18 |
34.1 |
3 |
2084 |
买入 |
| 09:44:21 |
34.09 |
2 |
2086 |
卖出 |
| 09:44:24 |
34.09 |
6 |
2092 |
卖出 |
| 09:44:27 |
34.08 |
2 |
2094 |
卖出 |
| 09:44:33 |
34.06 |
14 |
2108 |
卖出 |
| 09:44:39 |
34.05 |
37 |
2145 |
卖出 |
| 09:44:42 |
34.05 |
1 |
2146 |
卖出 |
| 09:44:45 |
34.06 |
9 |
2155 |
买入 |
| 09:44:48 |
34.06 |
16 |
2171 |
买入 |
| 09:45:09 |
34.05 |
6 |
2177 |
卖出 |
| 09:45:18 |
34.05 |
1 |
2178 |
卖出 |
| 09:45:24 |
34.05 |
18 |
2196 |
卖出 |
| 09:45:27 |
34.06 |
3 |
2199 |
买入 |
| 09:45:30 |
34.06 |
5 |
2204 |
买入 |
| 09:45:33 |
34.05 |
1 |
2205 |
卖出 |
| 09:46:24 |
34.06 |
4 |
2209 |
买入 |
| 09:46:36 |
34.06 |
2 |
2211 |
买入 |
| 09:46:51 |
34.06 |
5 |
2216 |
买入 |
| 09:46:57 |
34.07 |
38 |
2254 |
买入 |
| 09:47:03 |
34.06 |
1 |
2255 |
买入 |
| 09:47:09 |
34.06 |
1 |
2256 |
买入 |
| 09:47:15 |
34.07 |
7 |
2263 |
买入 |
| 09:47:27 |
34.07 |
7 |
2270 |
买入 |
| 09:47:45 |
34.08 |
33 |
2303 |
买入 |
| 09:47:51 |
34.08 |
6 |
2309 |
买入 |
| 09:48:21 |
34.08 |
4 |
2313 |
买入 |
| 09:48:24 |
34.1 |
7 |
2320 |
买入 |
| 09:48:27 |
34.08 |
1 |
2321 |
卖出 |
| 09:49:06 |
34.1 |
5 |
2326 |
买入 |
| 09:49:12 |
34.09 |
1 |
2327 |
卖出 |
| 09:49:18 |
34.1 |
10 |
2337 |
买入 |
| 09:49:30 |
34.18 |
3 |
2340 |
买入 |
| 09:49:57 |
34.18 |
1 |
2341 |
买入 |
| 09:50:39 |
34.1 |
1 |
2342 |
卖出 |
| 09:50:42 |
34.1 |
10 |
2352 |
卖出 |
| 09:50:48 |
34.09 |
6 |
2358 |
卖出 |
| 09:51:00 |
34.1 |
1 |
2359 |
卖出 |
| 09:51:09 |
34.1 |
1 |
2360 |
卖出 |
| 09:51:24 |
34.09 |
10 |
2370 |
卖出 |
| 09:51:30 |
34.09 |
2 |
2372 |
卖出 |
| 09:52:42 |
34.12 |
12 |
2384 |
买入 |
| 09:52:48 |
34.12 |
5 |
2389 |
买入 |
| 09:53:12 |
34.1 |
5 |
2394 |
卖出 |
| 09:53:15 |
34.1 |
24 |
2418 |
卖出 |
| 09:53:30 |
34.1 |
5 |
2423 |
卖出 |
| 09:53:39 |
34.14 |
4 |
2427 |
买入 |
| 09:53:45 |
34.11 |
2 |
2429 |
卖出 |
| 09:54:27 |
34.11 |
5 |
2434 |
卖出 |
| 09:55:09 |
34.11 |
5 |
2439 |
卖出 |
| 09:55:12 |
34.17 |
6 |
2445 |
买入 |
| 09:55:27 |
34.17 |
1 |
2446 |
买入 |
| 09:56:00 |
34.12 |
1 |
2447 |
卖出 |
| 09:56:33 |
34.17 |
12 |
2459 |
买入 |
| 09:56:45 |
34.17 |
30 |
2489 |
卖出 |
| 09:56:51 |
34.18 |
7 |
2496 |
买入 |
| 09:56:57 |
34.19 |
6 |
2502 |
买入 |
| 09:57:39 |
34.17 |
6 |
2508 |
卖出 |
| 09:57:57 |
34.17 |
9 |
2517 |
买入 |
| 09:58:06 |
34.16 |
4 |
2521 |
买入 |
| 09:58:09 |
34.13 |
2 |
2523 |
卖出 |
| 09:58:30 |
34.13 |
1 |
2524 |
卖出 |
| 09:59:03 |
34.16 |
1 |
2525 |
买入 |
| 09:59:12 |
34.18 |
15 |
2540 |
买入 |
| 09:59:21 |
34.18 |
5 |
2545 |
买入 |
| 09:59:24 |
34.19 |
5 |
2550 |
买入 |
| 09:59:42 |
34.18 |
1 |
2551 |
卖出 |
| 10:01:00 |
34.18 |
6 |
2557 |
买入 |
| 10:01:18 |
34.19 |
6 |
2563 |
买入 |
| 10:02:06 |
34.19 |
9 |
2572 |
买入 |
| 10:02:09 |
34.2 |
1 |
2573 |
买入 |
| 10:02:24 |
34.2 |
1 |
2574 |
买入 |
| 10:02:39 |
34.2 |
1 |
2575 |
买入 |
| 10:02:54 |
34.2 |
7 |
2582 |
买入 |
| 10:03:03 |
34.16 |
20 |
2602 |
卖出 |
| 10:03:09 |
34.16 |
2 |
2604 |
卖出 |
| 10:03:15 |
34.16 |
2 |
2606 |
卖出 |
| 10:03:18 |
34.15 |
12 |
2618 |
卖出 |
| 10:03:24 |
34.15 |
3 |
2621 |
卖出 |
| 10:03:27 |
34.15 |
9 |
2630 |
卖出 |
| 10:03:30 |
34.16 |
5 |
2635 |
买入 |
| 10:03:48 |
34.13 |
2 |
2637 |
卖出 |
| 10:04:03 |
34.16 |
3 |
2640 |
买入 |
| 10:04:15 |
34.12 |
5 |
2645 |
卖出 |
| 10:05:06 |
34.12 |
6 |
2651 |
卖出 |
| 10:05:12 |
34.14 |
2 |
2653 |
卖出 |
| 10:05:27 |
34.13 |
11 |
2664 |
买入 |
| 10:05:33 |
34.16 |
4 |
2668 |
买入 |
| 10:06:24 |
34.16 |
4 |
2672 |
买入 |
| 10:06:27 |
34.16 |
3 |
2675 |
买入 |
| 10:06:42 |
34.16 |
3 |
2678 |
买入 |
| 10:07:36 |
34.18 |
9 |
2687 |
买入 |
| 10:07:39 |
34.19 |
1 |
2688 |
买入 |
| 10:07:42 |
34.19 |
1 |
2689 |
买入 |
| 10:07:48 |
34.19 |
3 |
2692 |
买入 |
| 10:08:06 |
34.25 |
1 |
2693 |
买入 |
| 10:08:51 |
34.25 |
6 |
2699 |
买入 |
| 10:09:06 |
34.27 |
5 |
2704 |
买入 |
| 10:09:24 |
34.3 |
13 |
2717 |
买入 |
| 10:09:39 |
34.3 |
1 |
2718 |
买入 |
| 10:09:54 |
34.29 |
12 |
2730 |
卖出 |
| 10:10:03 |
34.4 |
49 |
2779 |
买入 |
| 10:10:09 |
34.39 |
9 |
2788 |
买入 |
| 10:10:21 |
34.35 |
6 |
2794 |
买入 |
| 10:10:48 |
34.34 |
11 |
2805 |
买入 |
| 10:10:51 |
34.34 |
3 |
2808 |
买入 |
| 10:11:03 |
34.34 |
2 |
2810 |
买入 |
| 10:11:12 |
34.34 |
1 |
2811 |
买入 |
| 10:11:24 |
34.33 |
1 |
2812 |
买入 |
| 10:11:27 |
34.33 |
5 |
2817 |
买入 |
| 10:12:27 |
34.32 |
1 |
2818 |
买入 |
| 10:12:30 |
34.32 |
6 |
2824 |
买入 |
| 10:12:33 |
34.33 |
3 |
2827 |
买入 |
| 10:12:42 |
34.33 |
5 |
2832 |
买入 |
| 10:12:48 |
34.34 |
10 |
2842 |
买入 |
| 10:12:51 |
34.34 |
6 |
2848 |
卖出 |
| 10:12:57 |
34.33 |
2 |
2850 |
买入 |
| 10:13:09 |
34.33 |
1 |
2851 |
买入 |
| 10:13:18 |
34.33 |
1 |
2852 |
买入 |
| 10:13:36 |
34.32 |
5 |
2857 |
卖出 |
| 10:13:42 |
34.32 |
4 |
2861 |
卖出 |
| 10:13:45 |
34.32 |
4 |
2865 |
卖出 |
| 10:13:48 |
34.32 |
8 |
2873 |
卖出 |
| 10:13:51 |
34.32 |
14 |
2887 |
卖出 |
| 10:13:54 |
34.32 |
5 |
2892 |
买入 |
| 10:14:06 |
34.26 |
3 |
2895 |
卖出 |
| 10:14:54 |
34.27 |
2 |
2897 |
卖出 |
| 10:15:27 |
34.29 |
4 |
2901 |
买入 |
| 10:15:39 |
34.29 |
9 |
2910 |
买入 |