九鼎投资[600053]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
14.33 |
1 |
1 |
集合竞价 |
| 09:17:29 |
14.3 |
11 |
11 |
集合竞价 |
| 09:18:23 |
14.3 |
11 |
11 |
集合竞价 |
| 09:18:47 |
14.3 |
11 |
11 |
集合竞价 |
| 09:19:02 |
14.3 |
11 |
11 |
集合竞价 |
| 09:19:08 |
14.3 |
11 |
11 |
集合竞价 |
| 09:19:50 |
14.3 |
11 |
11 |
集合竞价 |
| 09:19:56 |
14.3 |
11 |
11 |
集合竞价 |
| 09:20:44 |
14.3 |
11 |
11 |
集合竞价 |
| 09:21:35 |
14.3 |
11 |
11 |
集合竞价 |
| 09:21:44 |
14.3 |
11 |
11 |
集合竞价 |
| 09:22:05 |
14.3 |
11 |
11 |
集合竞价 |
| 09:22:14 |
14.25 |
11 |
11 |
集合竞价 |
| 09:22:35 |
14.18 |
12 |
12 |
集合竞价 |
| 09:23:05 |
14.18 |
12 |
12 |
集合竞价 |
| 09:23:23 |
14.16 |
12 |
12 |
集合竞价 |
| 09:23:32 |
14.15 |
14 |
14 |
集合竞价 |
| 09:23:50 |
14.05 |
22 |
22 |
集合竞价 |
| 09:24:02 |
14.05 |
24 |
24 |
集合竞价 |
| 09:24:14 |
14.05 |
24 |
24 |
集合竞价 |
| 09:24:23 |
14.01 |
26 |
26 |
集合竞价 |
| 09:24:32 |
14.01 |
28 |
28 |
集合竞价 |
| 09:24:38 |
14.01 |
28 |
28 |
集合竞价 |
| 09:24:44 |
14.01 |
31 |
31 |
集合竞价 |
| 09:24:50 |
14.01 |
51 |
51 |
集合竞价 |
| 09:24:53 |
14.01 |
81 |
81 |
集合竞价 |
| 09:24:56 |
14.01 |
81 |
81 |
集合竞价 |
| 09:24:59 |
14.01 |
85 |
85 |
集合竞价 |
| 09:25:03 |
14.01 |
85 |
170 |
卖出 |
| 09:30:02 |
14.01 |
99 |
269 |
卖出 |
| 09:30:05 |
13.93 |
40 |
309 |
卖出 |
| 09:30:08 |
13.93 |
145 |
454 |
买入 |
| 09:30:11 |
13.9 |
114 |
568 |
卖出 |
| 09:30:14 |
13.91 |
106 |
674 |
买入 |
| 09:30:17 |
13.91 |
142 |
816 |
卖出 |
| 09:30:20 |
13.92 |
34 |
850 |
买入 |
| 09:30:23 |
13.89 |
169 |
1019 |
卖出 |
| 09:30:26 |
13.9 |
21 |
1040 |
卖出 |
| 09:30:29 |
13.92 |
5 |
1045 |
买入 |
| 09:30:32 |
13.91 |
14 |
1059 |
卖出 |
| 09:30:35 |
13.92 |
16 |
1075 |
买入 |
| 09:30:38 |
13.9 |
67 |
1142 |
卖出 |
| 09:30:41 |
13.97 |
10 |
1152 |
买入 |
| 09:30:44 |
13.97 |
3 |
1155 |
买入 |
| 09:30:47 |
13.95 |
12 |
1167 |
卖出 |
| 09:30:50 |
13.99 |
85 |
1252 |
买入 |
| 09:30:53 |
13.99 |
15 |
1267 |
买入 |
| 09:30:56 |
14.01 |
50 |
1317 |
买入 |
| 09:30:59 |
14 |
25 |
1342 |
卖出 |
| 09:31:02 |
14 |
30 |
1372 |
卖出 |
| 09:31:05 |
14 |
14 |
1386 |
卖出 |
| 09:31:08 |
14.01 |
15 |
1401 |
买入 |
| 09:31:11 |
14.01 |
16 |
1417 |
买入 |
| 09:31:14 |
14.01 |
47 |
1464 |
买入 |
| 09:31:17 |
14.01 |
268 |
1732 |
买入 |
| 09:31:20 |
14.01 |
47 |
1779 |
买入 |
| 09:31:23 |
14.05 |
10 |
1789 |
买入 |
| 09:31:26 |
14.09 |
69 |
1858 |
买入 |
| 09:31:29 |
14.01 |
105 |
1963 |
卖出 |
| 09:31:32 |
14.09 |
48 |
2011 |
买入 |
| 09:31:35 |
14.09 |
3 |
2014 |
买入 |
| 09:31:38 |
14.05 |
2 |
2016 |
卖出 |
| 09:31:41 |
14.04 |
5 |
2021 |
卖出 |
| 09:31:44 |
14.02 |
7 |
2028 |
卖出 |
| 09:31:47 |
14 |
239 |
2267 |
卖出 |
| 09:31:50 |
14.02 |
47 |
2314 |
买入 |
| 09:31:53 |
13.99 |
30 |
2344 |
卖出 |
| 09:31:56 |
13.99 |
23 |
2367 |
卖出 |
| 09:31:59 |
13.99 |
5 |
2372 |
买入 |
| 09:32:02 |
13.99 |
25 |
2397 |
买入 |
| 09:32:05 |
13.98 |
2 |
2399 |
买入 |
| 09:32:08 |
13.97 |
111 |
2510 |
卖出 |
| 09:32:11 |
13.94 |
22 |
2532 |
卖出 |
| 09:32:14 |
14 |
4 |
2536 |
买入 |
| 09:32:17 |
14.01 |
51 |
2587 |
买入 |
| 09:32:20 |
14.04 |
79 |
2666 |
买入 |
| 09:32:23 |
14 |
3 |
2669 |
卖出 |
| 09:32:26 |
14.01 |
9 |
2678 |
买入 |
| 09:32:29 |
13.9 |
103 |
2781 |
卖出 |
| 09:32:32 |
14.01 |
20 |
2801 |
买入 |
| 09:32:38 |
13.94 |
18 |
2819 |
卖出 |
| 09:32:41 |
13.91 |
226 |
3045 |
卖出 |
| 09:32:44 |
13.92 |
63 |
3108 |
买入 |
| 09:32:47 |
13.92 |
37 |
3145 |
卖出 |
| 09:32:50 |
13.99 |
1 |
3146 |
买入 |
| 09:32:53 |
13.99 |
7 |
3153 |
买入 |
| 09:33:02 |
13.99 |
5 |
3158 |
买入 |
| 09:33:05 |
13.93 |
2 |
3160 |
卖出 |
| 09:33:08 |
13.99 |
12 |
3172 |
买入 |
| 09:33:11 |
13.93 |
16 |
3188 |
卖出 |
| 09:33:14 |
13.99 |
23 |
3211 |
买入 |
| 09:33:17 |
13.96 |
11 |
3222 |
卖出 |
| 09:33:23 |
13.97 |
1 |
3223 |
卖出 |
| 09:33:26 |
13.99 |
56 |
3279 |
买入 |
| 09:33:29 |
13.97 |
4 |
3283 |
卖出 |
| 09:33:32 |
14 |
24 |
3307 |
买入 |
| 09:33:35 |
14.04 |
20 |
3327 |
买入 |
| 09:33:38 |
14.06 |
34 |
3361 |
买入 |
| 09:33:41 |
14 |
7 |
3368 |
买入 |
| 09:33:44 |
14 |
5 |
3373 |
卖出 |
| 09:33:47 |
14 |
3 |
3376 |
卖出 |
| 09:33:50 |
14.05 |
61 |
3437 |
买入 |
| 09:33:53 |
14.01 |
1 |
3438 |
卖出 |
| 09:33:56 |
14 |
13 |
3451 |
卖出 |
| 09:33:59 |
14 |
3 |
3454 |
卖出 |
| 09:34:02 |
14.01 |
20 |
3474 |
买入 |
| 09:34:05 |
14.05 |
35 |
3509 |
买入 |
| 09:34:08 |
14.06 |
45 |
3554 |
买入 |
| 09:34:11 |
14.06 |
6 |
3560 |
买入 |
| 09:34:14 |
14.06 |
2 |
3562 |
卖出 |
| 09:34:17 |
14.07 |
35 |
3597 |
买入 |
| 09:34:20 |
14.1 |
85 |
3682 |
买入 |
| 09:34:23 |
14.1 |
15 |
3697 |
卖出 |
| 09:34:26 |
14.14 |
22 |
3719 |
买入 |
| 09:34:29 |
14.07 |
83 |
3802 |
卖出 |
| 09:34:35 |
14.1 |
91 |
3893 |
买入 |
| 09:34:38 |
14.07 |
5 |
3898 |
卖出 |
| 09:34:41 |
14.07 |
7 |
3905 |
卖出 |
| 09:34:44 |
14.07 |
7 |
3912 |
卖出 |
| 09:34:50 |
14.07 |
5 |
3917 |
买入 |
| 09:34:53 |
14.07 |
15 |
3932 |
卖出 |
| 09:34:56 |
14.05 |
40 |
3972 |
卖出 |
| 09:34:59 |
14.04 |
37 |
4009 |
卖出 |
| 09:35:02 |
14.03 |
16 |
4025 |
卖出 |
| 09:35:05 |
14.01 |
29 |
4054 |
卖出 |
| 09:35:08 |
14 |
44 |
4098 |
卖出 |
| 09:35:11 |
14.01 |
12 |
4110 |
买入 |
| 09:35:14 |
13.95 |
4 |
4114 |
卖出 |
| 09:35:20 |
13.95 |
22 |
4136 |
卖出 |
| 09:35:26 |
13.95 |
18 |
4154 |
卖出 |
| 09:35:32 |
13.95 |
29 |
4183 |
卖出 |
| 09:35:35 |
13.95 |
45 |
4228 |
买入 |
| 09:35:38 |
13.94 |
16 |
4244 |
卖出 |
| 09:35:41 |
13.93 |
52 |
4296 |
卖出 |
| 09:35:47 |
13.93 |
23 |
4319 |
卖出 |
| 09:35:50 |
13.93 |
13 |
4332 |
卖出 |
| 09:35:53 |
13.92 |
6 |
4338 |
卖出 |
| 09:35:56 |
13.92 |
3 |
4341 |
卖出 |
| 09:35:59 |
13.92 |
5 |
4346 |
卖出 |
| 09:36:02 |
13.92 |
59 |
4405 |
卖出 |
| 09:36:05 |
13.92 |
2 |
4407 |
卖出 |
| 09:36:08 |
13.95 |
35 |
4442 |
买入 |
| 09:36:11 |
13.98 |
20 |
4462 |
买入 |
| 09:36:14 |
14.01 |
6 |
4468 |
买入 |
| 09:36:17 |
14.01 |
8 |
4476 |
买入 |
| 09:36:20 |
13.98 |
3 |
4479 |
卖出 |
| 09:36:23 |
13.98 |
3 |
4482 |
卖出 |
| 09:36:26 |
13.98 |
15 |
4497 |
买入 |
| 09:36:29 |
13.99 |
21 |
4518 |
买入 |
| 09:36:32 |
14.02 |
3 |
4521 |
买入 |
| 09:36:35 |
14 |
9 |
4530 |
卖出 |
| 09:36:38 |
14.02 |
8 |
4538 |
买入 |
| 09:36:41 |
14.02 |
5 |
4543 |
买入 |
| 09:36:44 |
14.03 |
13 |
4556 |
买入 |
| 09:36:50 |
14.04 |
9 |
4565 |
卖出 |
| 09:36:53 |
14.04 |
8 |
4573 |
卖出 |
| 09:36:56 |
14.05 |
6 |
4579 |
买入 |
| 09:36:59 |
14.04 |
53 |
4632 |
卖出 |
| 09:37:05 |
14.01 |
1 |
4633 |
卖出 |
| 09:37:08 |
14.04 |
12 |
4645 |
买入 |
| 09:37:14 |
14.02 |
5 |
4650 |
卖出 |
| 09:37:26 |
14.02 |
22 |
4672 |
卖出 |
| 09:37:32 |
14.02 |
33 |
4705 |
卖出 |
| 09:37:35 |
14.02 |
1 |
4706 |
卖出 |
| 09:37:38 |
14.02 |
3 |
4709 |
卖出 |
| 09:37:41 |
14.01 |
5 |
4714 |
卖出 |
| 09:37:47 |
14.04 |
11 |
4725 |
买入 |
| 09:37:53 |
14.01 |
67 |
4792 |
卖出 |
| 09:37:56 |
14 |
40 |
4832 |
卖出 |
| 09:37:59 |
14 |
43 |
4875 |
卖出 |
| 09:38:02 |
13.97 |
25 |
4900 |
卖出 |
| 09:38:08 |
14.01 |
22 |
4922 |
买入 |
| 09:38:11 |
14 |
1 |
4923 |
买入 |
| 09:38:23 |
14 |
12 |
4935 |
买入 |
| 09:38:26 |
14 |
1 |
4936 |
卖出 |
| 09:38:29 |
14.01 |
4 |
4940 |
买入 |
| 09:38:38 |
14 |
115 |
5055 |
卖出 |
| 09:38:44 |
14 |
20 |
5075 |
卖出 |
| 09:38:50 |
14 |
3 |
5078 |
卖出 |
| 09:38:53 |
14.04 |
1 |
5079 |
买入 |
| 09:38:56 |
14.04 |
1 |
5080 |
买入 |
| 09:38:59 |
14.01 |
96 |
5176 |
卖出 |
| 09:39:02 |
14.05 |
51 |
5227 |
买入 |
| 09:39:05 |
14.02 |
7 |
5234 |
卖出 |
| 09:39:08 |
14.05 |
14 |
5248 |
买入 |
| 09:39:11 |
14.09 |
24 |
5272 |
买入 |
| 09:39:14 |
14.09 |
15 |
5287 |
买入 |
| 09:39:17 |
14.08 |
10 |
5297 |
卖出 |
| 09:39:20 |
14.07 |
6 |
5303 |
卖出 |
| 09:39:23 |
14.08 |
29 |
5332 |
卖出 |
| 09:39:26 |
14.05 |
1 |
5333 |
卖出 |
| 09:39:29 |
14.05 |
12 |
5345 |
卖出 |
| 09:39:32 |
14.08 |
53 |
5398 |
买入 |
| 09:39:38 |
14.07 |
7 |
5405 |
卖出 |
| 09:39:44 |
14.07 |
2 |
5407 |
买入 |
| 09:39:50 |
14.08 |
4 |
5411 |
买入 |
| 09:39:53 |
14.08 |
3 |
5414 |
买入 |
| 09:39:56 |
14.07 |
3 |
5417 |
买入 |
| 09:40:02 |
14.08 |
3 |
5420 |
买入 |
| 09:40:08 |
14.08 |
1 |
5421 |
卖出 |
| 09:40:11 |
14.1 |
69 |
5490 |
买入 |
| 09:40:23 |
14.1 |
1 |
5491 |
买入 |
| 09:40:26 |
14.09 |
19 |
5510 |
卖出 |
| 09:40:29 |
14.09 |
9 |
5519 |
卖出 |
| 09:40:32 |
14.09 |
8 |
5527 |
买入 |
| 09:40:35 |
14.09 |
1 |
5528 |
买入 |
| 09:40:41 |
14.12 |
1 |
5529 |
买入 |
| 09:40:47 |
14.12 |
5 |
5534 |
买入 |
| 09:40:53 |
14.12 |
10 |
5544 |
买入 |
| 09:40:56 |
14.12 |
36 |
5580 |
卖出 |
| 09:40:59 |
14.09 |
6 |
5586 |
卖出 |
| 09:41:02 |
14.12 |
1 |
5587 |
买入 |
| 09:41:05 |
14.12 |
5 |
5592 |
买入 |
| 09:41:14 |
14.1 |
21 |
5613 |
卖出 |
| 09:41:17 |
14.12 |
3 |
5616 |
买入 |
| 09:41:20 |
14.15 |
26 |
5642 |
买入 |
| 09:41:29 |
14.12 |
15 |
5657 |
卖出 |
| 09:41:32 |
14.12 |
15 |
5672 |
买入 |
| 09:41:47 |
14.13 |
1 |
5673 |
卖出 |
| 09:41:53 |
14.14 |
10 |
5683 |
买入 |
| 09:41:59 |
14.15 |
52 |
5735 |
买入 |
| 09:42:02 |
14.17 |
2 |
5737 |
买入 |
| 09:42:05 |
14.15 |
1 |
5738 |
卖出 |
| 09:42:08 |
14.15 |
1 |
5739 |
卖出 |
| 09:42:14 |
14.17 |
1 |
5740 |
买入 |
| 09:42:17 |
14.16 |
5 |
5745 |
卖出 |
| 09:42:20 |
14.17 |
17 |
5762 |
买入 |
| 09:42:23 |
14.18 |
11 |
5773 |
买入 |
| 09:42:26 |
14.21 |
33 |
5806 |
买入 |
| 09:42:29 |
14.21 |
11 |
5817 |
买入 |
| 09:42:35 |
14.21 |
34 |
5851 |
买入 |
| 09:42:38 |
14.19 |
2 |
5853 |
卖出 |
| 09:42:41 |
14.18 |
2 |
5855 |
买入 |
| 09:42:44 |
14.18 |
2 |
5857 |
买入 |
| 09:42:47 |
14.21 |
16 |
5873 |
买入 |
| 09:42:53 |
14.19 |
30 |
5903 |
卖出 |
| 09:42:56 |
14.21 |
7 |
5910 |
买入 |
| 09:42:59 |
14.19 |
16 |
5926 |
卖出 |
| 09:43:02 |
14.19 |
3 |
5929 |
卖出 |
| 09:43:05 |
14.2 |
8 |
5937 |
买入 |
| 09:43:08 |
14.2 |
13 |
5950 |
卖出 |
| 09:43:11 |
14.2 |
12 |
5962 |
卖出 |
| 09:43:14 |
14.2 |
20 |
5982 |
卖出 |
| 09:43:17 |
14.19 |
14 |
5996 |
卖出 |
| 09:43:26 |
14.18 |
51 |
6047 |
卖出 |
| 09:43:29 |
14.18 |
42 |
6089 |
卖出 |
| 09:43:32 |
14.18 |
29 |
6118 |
卖出 |
| 09:43:35 |
14.16 |
35 |
6153 |
卖出 |
| 09:43:38 |
14.14 |
7 |
6160 |
卖出 |
| 09:43:41 |
14.14 |
2 |
6162 |
卖出 |
| 09:43:44 |
14.16 |
1 |
6163 |
买入 |
| 09:43:50 |
14.17 |
11 |
6174 |
买入 |
| 09:43:53 |
14.19 |
90 |
6264 |
买入 |
| 09:43:56 |
14.22 |
93 |
6357 |
买入 |
| 09:43:59 |
14.22 |
3 |
6360 |
卖出 |
| 09:44:02 |
14.23 |
11 |
6371 |
买入 |
| 09:44:08 |
14.23 |
4 |
6375 |
买入 |
| 09:44:11 |
14.23 |
1 |
6376 |
买入 |
| 09:44:14 |
14.23 |
1 |
6377 |
买入 |
| 09:44:20 |
14.22 |
1 |
6378 |
卖出 |
| 09:44:23 |
14.21 |
10 |
6388 |
卖出 |
| 09:44:26 |
14.2 |
7 |
6395 |
卖出 |
| 09:44:29 |
14.23 |
122 |
6517 |
买入 |
| 09:44:35 |
14.21 |
11 |
6528 |
卖出 |
| 09:44:41 |
14.23 |
5 |
6533 |
买入 |
| 09:44:44 |
14.23 |
18 |
6551 |
卖出 |
| 09:44:47 |
14.2 |
1 |
6552 |
卖出 |
| 09:44:50 |
14.2 |
2 |
6554 |
卖出 |
| 09:44:53 |
14.21 |
5 |
6559 |
买入 |
| 09:44:56 |
14.2 |
29 |
6588 |
卖出 |
| 09:44:59 |
14.2 |
3 |
6591 |
卖出 |
| 09:45:05 |
14.2 |
8 |
6599 |
卖出 |
| 09:45:08 |
14.21 |
10 |
6609 |
买入 |
| 09:45:11 |
14.21 |
14 |
6623 |
买入 |
| 09:45:14 |
14.25 |
2 |
6625 |
买入 |
| 09:45:26 |
14.25 |
13 |
6638 |
买入 |
| 09:45:35 |
14.24 |
5 |
6643 |
买入 |
| 09:45:41 |
14.25 |
9 |
6652 |
买入 |
| 09:45:47 |
14.24 |
4 |
6656 |
卖出 |
| 09:46:08 |
14.24 |
4 |
6660 |
买入 |
| 09:46:11 |
14.25 |
19 |
6679 |
买入 |
| 09:46:14 |
14.24 |
60 |
6739 |
卖出 |
| 09:46:20 |
14.27 |
13 |
6752 |
买入 |
| 09:46:29 |
14.28 |
9 |
6761 |
买入 |
| 09:46:32 |
14.27 |
132 |
6893 |
卖出 |
| 09:46:41 |
14.28 |
30 |
6923 |
买入 |
| 09:46:44 |
14.28 |
1 |
6924 |
卖出 |
| 09:46:47 |
14.27 |
11 |
6935 |
卖出 |
| 09:46:50 |
14.25 |
2 |
6937 |
卖出 |
| 09:47:02 |
14.24 |
2 |
6939 |
卖出 |
| 09:47:08 |
14.25 |
12 |
6951 |
买入 |
| 09:47:14 |
14.24 |
12 |
6963 |
卖出 |
| 09:47:17 |
14.24 |
3 |
6966 |
卖出 |
| 09:47:20 |
14.25 |
1 |
6967 |
买入 |
| 09:47:26 |
14.24 |
10 |
6977 |
卖出 |
| 09:47:44 |
14.24 |
3 |
6980 |
卖出 |
| 09:47:56 |
14.25 |
63 |
7043 |
买入 |
| 09:47:59 |
14.26 |
55 |
7098 |
买入 |
| 09:48:02 |
14.26 |
6 |
7104 |
卖出 |
| 09:48:32 |
14.26 |
4 |
7108 |
卖出 |