浙江鼎力[603338]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
41.29 |
71 |
71 |
集合竞价 |
| 09:15:04 |
42.52 |
140 |
140 |
集合竞价 |
| 09:15:07 |
42.56 |
171 |
171 |
集合竞价 |
| 09:15:10 |
41.8 |
216 |
216 |
集合竞价 |
| 09:15:13 |
41.11 |
247 |
247 |
集合竞价 |
| 09:15:16 |
42 |
257 |
257 |
集合竞价 |
| 09:15:25 |
42 |
258 |
258 |
集合竞价 |
| 09:15:31 |
42 |
262 |
262 |
集合竞价 |
| 09:15:37 |
42 |
310 |
310 |
集合竞价 |
| 09:15:40 |
42 |
311 |
311 |
集合竞价 |
| 09:15:43 |
42 |
311 |
311 |
集合竞价 |
| 09:15:46 |
42 |
311 |
311 |
集合竞价 |
| 09:15:52 |
42 |
317 |
317 |
集合竞价 |
| 09:15:58 |
42 |
317 |
317 |
集合竞价 |
| 09:16:07 |
42 |
348 |
348 |
集合竞价 |
| 09:16:10 |
42 |
329 |
329 |
集合竞价 |
| 09:16:13 |
42 |
340 |
340 |
集合竞价 |
| 09:16:16 |
42 |
336 |
336 |
集合竞价 |
| 09:16:19 |
42 |
343 |
343 |
集合竞价 |
| 09:16:22 |
42 |
343 |
343 |
集合竞价 |
| 09:16:28 |
42 |
344 |
344 |
集合竞价 |
| 09:16:31 |
42 |
349 |
349 |
集合竞价 |
| 09:16:34 |
42 |
348 |
348 |
集合竞价 |
| 09:16:37 |
42 |
349 |
349 |
集合竞价 |
| 09:16:40 |
42 |
364 |
364 |
集合竞价 |
| 09:16:46 |
42 |
364 |
364 |
集合竞价 |
| 09:16:49 |
42 |
370 |
370 |
集合竞价 |
| 09:16:52 |
42 |
370 |
370 |
集合竞价 |
| 09:16:55 |
42 |
364 |
364 |
集合竞价 |
| 09:16:58 |
42 |
329 |
329 |
集合竞价 |
| 09:17:04 |
42 |
330 |
330 |
集合竞价 |
| 09:17:10 |
42 |
330 |
330 |
集合竞价 |
| 09:17:13 |
42 |
330 |
330 |
集合竞价 |
| 09:17:19 |
42 |
334 |
334 |
集合竞价 |
| 09:17:22 |
42 |
333 |
333 |
集合竞价 |
| 09:17:25 |
42 |
334 |
334 |
集合竞价 |
| 09:17:28 |
42 |
357 |
357 |
集合竞价 |
| 09:17:31 |
42 |
358 |
358 |
集合竞价 |
| 09:17:34 |
42 |
358 |
358 |
集合竞价 |
| 09:17:37 |
42 |
349 |
349 |
集合竞价 |
| 09:17:40 |
42 |
389 |
389 |
集合竞价 |
| 09:17:46 |
42 |
386 |
386 |
集合竞价 |
| 09:17:49 |
42 |
395 |
395 |
集合竞价 |
| 09:17:52 |
42 |
397 |
397 |
集合竞价 |
| 09:17:58 |
42 |
398 |
398 |
集合竞价 |
| 09:18:01 |
42 |
405 |
405 |
集合竞价 |
| 09:18:04 |
42 |
408 |
408 |
集合竞价 |
| 09:18:07 |
42 |
410 |
410 |
集合竞价 |
| 09:18:10 |
42 |
410 |
410 |
集合竞价 |
| 09:18:13 |
42 |
410 |
410 |
集合竞价 |
| 09:18:16 |
42 |
411 |
411 |
集合竞价 |
| 09:18:19 |
42 |
411 |
411 |
集合竞价 |
| 09:18:22 |
42 |
421 |
421 |
集合竞价 |
| 09:18:25 |
42 |
421 |
421 |
集合竞价 |
| 09:18:28 |
42 |
416 |
416 |
集合竞价 |
| 09:18:31 |
42 |
416 |
416 |
集合竞价 |
| 09:18:34 |
42 |
416 |
416 |
集合竞价 |
| 09:18:37 |
42 |
416 |
416 |
集合竞价 |
| 09:18:40 |
42 |
406 |
406 |
集合竞价 |
| 09:18:43 |
42 |
418 |
418 |
集合竞价 |
| 09:18:46 |
42 |
418 |
418 |
集合竞价 |
| 09:18:49 |
42 |
417 |
417 |
集合竞价 |
| 09:18:55 |
42 |
417 |
417 |
集合竞价 |
| 09:18:58 |
42 |
414 |
414 |
集合竞价 |
| 09:19:01 |
42 |
416 |
416 |
集合竞价 |
| 09:19:04 |
42 |
415 |
415 |
集合竞价 |
| 09:19:07 |
42 |
417 |
417 |
集合竞价 |
| 09:19:10 |
42 |
414 |
414 |
集合竞价 |
| 09:19:13 |
41.2 |
442 |
442 |
集合竞价 |
| 09:19:16 |
41.42 |
446 |
446 |
集合竞价 |
| 09:19:22 |
41.29 |
446 |
446 |
集合竞价 |
| 09:19:25 |
41.1 |
455 |
455 |
集合竞价 |
| 09:19:28 |
41.1 |
455 |
455 |
集合竞价 |
| 09:19:31 |
41.1 |
455 |
455 |
集合竞价 |
| 09:19:34 |
41.1 |
458 |
458 |
集合竞价 |
| 09:19:37 |
41.1 |
456 |
456 |
集合竞价 |
| 09:19:40 |
41.1 |
455 |
455 |
集合竞价 |
| 09:19:43 |
41.1 |
455 |
455 |
集合竞价 |
| 09:19:46 |
41.1 |
452 |
452 |
集合竞价 |
| 09:19:49 |
41.1 |
462 |
462 |
集合竞价 |
| 09:19:52 |
41.1 |
444 |
444 |
集合竞价 |
| 09:19:58 |
41.1 |
441 |
441 |
集合竞价 |
| 09:20:01 |
41.1 |
448 |
448 |
集合竞价 |
| 09:20:07 |
41.1 |
452 |
452 |
集合竞价 |
| 09:20:13 |
41.1 |
456 |
456 |
集合竞价 |
| 09:20:16 |
41.1 |
456 |
456 |
集合竞价 |
| 09:20:25 |
41.1 |
458 |
458 |
集合竞价 |
| 09:20:28 |
41.1 |
467 |
467 |
集合竞价 |
| 09:20:31 |
41.1 |
532 |
532 |
集合竞价 |
| 09:20:37 |
41.1 |
532 |
532 |
集合竞价 |
| 09:20:40 |
41.1 |
532 |
532 |
集合竞价 |
| 09:20:43 |
41.1 |
533 |
533 |
集合竞价 |
| 09:20:46 |
41.1 |
533 |
533 |
集合竞价 |
| 09:20:49 |
41.1 |
533 |
533 |
集合竞价 |
| 09:20:55 |
41.1 |
533 |
533 |
集合竞价 |
| 09:20:58 |
41.1 |
537 |
537 |
集合竞价 |
| 09:21:01 |
41.1 |
545 |
545 |
集合竞价 |
| 09:21:04 |
41.1 |
580 |
580 |
集合竞价 |
| 09:21:07 |
41.1 |
584 |
584 |
集合竞价 |
| 09:21:10 |
41.1 |
607 |
607 |
集合竞价 |
| 09:21:13 |
41.1 |
608 |
608 |
集合竞价 |
| 09:21:19 |
41.1 |
609 |
609 |
集合竞价 |
| 09:21:22 |
41.1 |
609 |
609 |
集合竞价 |
| 09:21:25 |
41.1 |
609 |
609 |
集合竞价 |
| 09:21:28 |
41.1 |
609 |
609 |
集合竞价 |
| 09:21:31 |
41.1 |
619 |
619 |
集合竞价 |
| 09:21:34 |
41.1 |
620 |
620 |
集合竞价 |
| 09:21:37 |
41.1 |
626 |
626 |
集合竞价 |
| 09:21:40 |
40.92 |
709 |
709 |
集合竞价 |
| 09:21:43 |
40.92 |
709 |
709 |
集合竞价 |
| 09:21:49 |
40.92 |
722 |
722 |
集合竞价 |
| 09:21:52 |
40.92 |
727 |
727 |
集合竞价 |
| 09:21:55 |
40.92 |
729 |
729 |
集合竞价 |
| 09:21:58 |
40.92 |
731 |
731 |
集合竞价 |
| 09:22:01 |
40.92 |
733 |
733 |
集合竞价 |
| 09:22:04 |
40.92 |
745 |
745 |
集合竞价 |
| 09:22:07 |
40.92 |
788 |
788 |
集合竞价 |
| 09:22:10 |
40.92 |
788 |
788 |
集合竞价 |
| 09:22:13 |
40.92 |
788 |
788 |
集合竞价 |
| 09:22:16 |
40.92 |
803 |
803 |
集合竞价 |
| 09:22:19 |
40.92 |
809 |
809 |
集合竞价 |
| 09:22:22 |
40.92 |
809 |
809 |
集合竞价 |
| 09:22:25 |
40.92 |
811 |
811 |
集合竞价 |
| 09:22:28 |
40.92 |
824 |
824 |
集合竞价 |
| 09:22:31 |
40.92 |
863 |
863 |
集合竞价 |
| 09:22:34 |
40.92 |
877 |
877 |
集合竞价 |
| 09:22:43 |
40.92 |
906 |
906 |
集合竞价 |
| 09:22:46 |
40.92 |
911 |
911 |
集合竞价 |
| 09:22:49 |
40.92 |
929 |
929 |
集合竞价 |
| 09:22:52 |
40.92 |
957 |
957 |
集合竞价 |
| 09:22:55 |
40.92 |
957 |
957 |
集合竞价 |
| 09:22:58 |
40.91 |
957 |
957 |
集合竞价 |
| 09:23:01 |
40.91 |
975 |
975 |
集合竞价 |
| 09:23:04 |
40.91 |
975 |
975 |
集合竞价 |
| 09:23:07 |
40.91 |
975 |
975 |
集合竞价 |
| 09:23:10 |
40.91 |
979 |
979 |
集合竞价 |
| 09:23:13 |
40.91 |
979 |
979 |
集合竞价 |
| 09:23:16 |
40.91 |
1013 |
1013 |
集合竞价 |
| 09:23:19 |
40.91 |
1014 |
1014 |
集合竞价 |
| 09:23:22 |
40.9 |
1021 |
1021 |
集合竞价 |
| 09:23:28 |
40.9 |
1026 |
1026 |
集合竞价 |
| 09:23:31 |
40.9 |
1037 |
1037 |
集合竞价 |
| 09:23:34 |
40.9 |
1037 |
1037 |
集合竞价 |
| 09:23:37 |
40.9 |
1037 |
1037 |
集合竞价 |
| 09:23:40 |
40.9 |
1038 |
1038 |
集合竞价 |
| 09:23:43 |
40.9 |
1038 |
1038 |
集合竞价 |
| 09:23:46 |
40.89 |
1038 |
1038 |
集合竞价 |
| 09:23:49 |
40.89 |
1039 |
1039 |
集合竞价 |
| 09:23:52 |
40.89 |
1045 |
1045 |
集合竞价 |
| 09:23:55 |
40.89 |
1047 |
1047 |
集合竞价 |
| 09:23:58 |
40.89 |
1047 |
1047 |
集合竞价 |
| 09:24:01 |
40.89 |
1050 |
1050 |
集合竞价 |
| 09:24:04 |
40.89 |
1051 |
1051 |
集合竞价 |
| 09:24:07 |
40.86 |
1051 |
1051 |
集合竞价 |
| 09:24:10 |
40.86 |
1051 |
1051 |
集合竞价 |
| 09:24:13 |
40.86 |
1051 |
1051 |
集合竞价 |
| 09:24:16 |
40.86 |
1111 |
1111 |
集合竞价 |
| 09:24:19 |
40.86 |
1119 |
1119 |
集合竞价 |
| 09:24:22 |
40.86 |
1155 |
1155 |
集合竞价 |
| 09:24:25 |
40.86 |
1155 |
1155 |
集合竞价 |
| 09:24:28 |
40.85 |
1155 |
1155 |
集合竞价 |
| 09:24:31 |
40.85 |
1188 |
1188 |
集合竞价 |
| 09:24:34 |
40.8 |
1197 |
1197 |
集合竞价 |
| 09:24:37 |
40.8 |
1219 |
1219 |
集合竞价 |
| 09:24:40 |
40.25 |
1241 |
1241 |
集合竞价 |
| 09:24:43 |
40.28 |
1254 |
1254 |
集合竞价 |
| 09:24:46 |
40.2 |
1260 |
1260 |
集合竞价 |
| 09:24:49 |
40.2 |
1280 |
1280 |
集合竞价 |
| 09:24:52 |
40.68 |
1358 |
1358 |
集合竞价 |
| 09:24:55 |
40.63 |
1386 |
1386 |
集合竞价 |
| 09:24:58 |
40.75 |
1866 |
1866 |
集合竞价 |
| 09:25:03 |
40.75 |
1894 |
3760 |
卖出 |
| 09:30:02 |
40.21 |
227 |
3987 |
卖出 |
| 09:30:05 |
40.73 |
276 |
4263 |
买入 |
| 09:30:08 |
40.52 |
223 |
4486 |
卖出 |
| 09:30:11 |
40.48 |
306 |
4792 |
卖出 |
| 09:30:14 |
40.27 |
397 |
5189 |
卖出 |
| 09:30:17 |
40.23 |
182 |
5371 |
卖出 |
| 09:30:20 |
40.2 |
184 |
5555 |
卖出 |
| 09:30:23 |
40.1 |
93 |
5648 |
卖出 |
| 09:30:26 |
40.05 |
56 |
5704 |
卖出 |
| 09:30:29 |
40 |
229 |
5933 |
卖出 |
| 09:30:32 |
39.77 |
170 |
6103 |
卖出 |
| 09:30:35 |
39.98 |
217 |
6320 |
买入 |
| 09:30:38 |
39.83 |
456 |
6776 |
卖出 |
| 09:30:41 |
39.98 |
304 |
7080 |
买入 |
| 09:30:44 |
39.95 |
509 |
7589 |
卖出 |
| 09:30:47 |
39.82 |
239 |
7828 |
卖出 |
| 09:30:50 |
39.97 |
297 |
8125 |
买入 |
| 09:30:53 |
39.82 |
181 |
8306 |
卖出 |
| 09:30:56 |
39.86 |
131 |
8437 |
买入 |
| 09:30:59 |
39.82 |
137 |
8574 |
卖出 |
| 09:31:02 |
39.85 |
199 |
8773 |
买入 |
| 09:31:05 |
39.83 |
76 |
8849 |
卖出 |
| 09:31:08 |
39.82 |
282 |
9131 |
卖出 |
| 09:31:11 |
39.61 |
279 |
9410 |
卖出 |
| 09:31:14 |
39.7 |
239 |
9649 |
买入 |
| 09:31:17 |
39.63 |
495 |
10144 |
卖出 |
| 09:31:20 |
39.8 |
196 |
10340 |
买入 |
| 09:31:23 |
39.74 |
131 |
10471 |
卖出 |
| 09:31:26 |
39.75 |
82 |
10553 |
买入 |
| 09:31:29 |
39.6 |
222 |
10775 |
卖出 |
| 09:31:32 |
39.75 |
71 |
10846 |
卖出 |
| 09:31:35 |
39.75 |
105 |
10951 |
卖出 |
| 09:31:38 |
39.75 |
70 |
11021 |
买入 |
| 09:31:41 |
39.74 |
52 |
11073 |
卖出 |
| 09:31:44 |
39.62 |
33 |
11106 |
卖出 |
| 09:31:47 |
39.62 |
126 |
11232 |
买入 |
| 09:31:50 |
39.6 |
145 |
11377 |
卖出 |
| 09:31:53 |
39.6 |
171 |
11548 |
卖出 |
| 09:31:56 |
39.59 |
208 |
11756 |
买入 |
| 09:31:59 |
39.55 |
240 |
11996 |
卖出 |
| 09:32:02 |
39.56 |
230 |
12226 |
买入 |
| 09:32:05 |
39.55 |
86 |
12312 |
卖出 |
| 09:32:08 |
39.56 |
122 |
12434 |
买入 |
| 09:32:11 |
39.56 |
153 |
12587 |
买入 |
| 09:32:14 |
39.6 |
214 |
12801 |
买入 |
| 09:32:17 |
39.7 |
258 |
13059 |
买入 |
| 09:32:20 |
39.74 |
176 |
13235 |
买入 |
| 09:32:23 |
39.69 |
229 |
13464 |
卖出 |
| 09:32:26 |
39.7 |
229 |
13693 |
卖出 |
| 09:32:29 |
39.79 |
92 |
13785 |
买入 |
| 09:32:32 |
39.8 |
141 |
13926 |
买入 |
| 09:32:35 |
39.84 |
91 |
14017 |
买入 |
| 09:32:38 |
39.82 |
97 |
14114 |
卖出 |
| 09:32:41 |
39.82 |
89 |
14203 |
卖出 |
| 09:32:44 |
39.87 |
72 |
14275 |
买入 |
| 09:32:47 |
39.87 |
115 |
14390 |
卖出 |
| 09:32:50 |
39.89 |
150 |
14540 |
买入 |
| 09:32:53 |
39.95 |
49 |
14589 |
买入 |
| 09:32:56 |
39.91 |
33 |
14622 |
卖出 |
| 09:32:59 |
39.89 |
289 |
14911 |
卖出 |
| 09:33:02 |
39.87 |
175 |
15086 |
卖出 |
| 09:33:05 |
39.87 |
192 |
15278 |
买入 |
| 09:33:08 |
39.88 |
229 |
15507 |
买入 |
| 09:33:11 |
39.84 |
111 |
15618 |
卖出 |
| 09:33:14 |
39.87 |
67 |
15685 |
买入 |
| 09:33:17 |
39.83 |
362 |
16047 |
卖出 |
| 09:33:20 |
39.87 |
113 |
16160 |
买入 |
| 09:33:23 |
39.88 |
161 |
16321 |
买入 |
| 09:33:26 |
39.87 |
58 |
16379 |
卖出 |
| 09:33:29 |
39.87 |
92 |
16471 |
买入 |
| 09:33:32 |
39.88 |
55 |
16526 |
买入 |
| 09:33:35 |
39.88 |
59 |
16585 |
买入 |
| 09:33:38 |
39.87 |
36 |
16621 |
卖出 |
| 09:33:41 |
39.89 |
72 |
16693 |
买入 |
| 09:33:44 |
39.9 |
46 |
16739 |
买入 |
| 09:33:47 |
39.9 |
36 |
16775 |
买入 |
| 09:33:50 |
39.89 |
25 |
16800 |
卖出 |
| 09:33:53 |
39.9 |
111 |
16911 |
买入 |
| 09:33:56 |
39.91 |
55 |
16966 |
买入 |
| 09:33:59 |
39.95 |
66 |
17032 |
买入 |
| 09:34:02 |
39.95 |
23 |
17055 |
买入 |
| 09:34:05 |
39.95 |
40 |
17095 |
买入 |
| 09:34:08 |
39.92 |
136 |
17231 |
卖出 |
| 09:34:11 |
39.92 |
120 |
17351 |
卖出 |
| 09:34:14 |
39.92 |
73 |
17424 |
卖出 |
| 09:34:17 |
39.98 |
170 |
17594 |
买入 |
| 09:34:20 |
39.95 |
192 |
17786 |
卖出 |
| 09:34:23 |
39.95 |
101 |
17887 |
卖出 |
| 09:34:26 |
39.97 |
81 |
17968 |
卖出 |
| 09:34:29 |
39.99 |
142 |
18110 |
买入 |
| 09:34:32 |
40.02 |
121 |
18231 |
买入 |
| 09:34:35 |
40.12 |
17 |
18248 |
买入 |
| 09:34:38 |
40.2 |
89 |
18337 |
买入 |
| 09:34:41 |
40.15 |
90 |
18427 |
卖出 |
| 09:34:44 |
40.21 |
76 |
18503 |
买入 |
| 09:34:47 |
40.15 |
81 |
18584 |
卖出 |
| 09:34:50 |
40.25 |
113 |
18697 |
买入 |
| 09:34:53 |
40.3 |
125 |
18822 |
买入 |
| 09:34:56 |
40.39 |
87 |
18909 |
买入 |
| 09:34:59 |
40.4 |
288 |
19197 |
买入 |
| 09:35:02 |
40.3 |
88 |
19285 |
卖出 |
| 09:35:05 |
40.3 |
206 |
19491 |
卖出 |
| 09:35:08 |
40.25 |
145 |
19636 |
卖出 |
| 09:35:11 |
40.21 |
83 |
19719 |
卖出 |
| 09:35:14 |
40.12 |
81 |
19800 |
卖出 |
| 09:35:17 |
40.11 |
30 |
19830 |
卖出 |
| 09:35:20 |
40.07 |
31 |
19861 |
卖出 |
| 09:35:23 |
40.01 |
84 |
19945 |
卖出 |
| 09:35:26 |
39.99 |
96 |
20041 |
卖出 |
| 09:35:29 |
39.98 |
84 |
20125 |
卖出 |
| 09:35:32 |
39.95 |
103 |
20228 |
卖出 |
| 09:35:35 |
39.91 |
60 |
20288 |
卖出 |
| 09:35:38 |
39.91 |
85 |
20373 |
卖出 |
| 09:35:41 |
39.9 |
203 |
20576 |
卖出 |
| 09:35:44 |
39.91 |
569 |
21145 |
买入 |
| 09:35:47 |
39.94 |
250 |
21395 |
买入 |
| 09:35:50 |
39.92 |
86 |
21481 |
卖出 |
| 09:35:53 |
39.92 |
44 |
21525 |
卖出 |
| 09:35:56 |
39.96 |
69 |
21594 |
买入 |
| 09:35:59 |
39.94 |
80 |
21674 |
卖出 |
| 09:36:02 |
39.96 |
54 |
21728 |
买入 |
| 09:36:05 |
39.98 |
168 |
21896 |
买入 |
| 09:36:08 |
40.07 |
87 |
21983 |
买入 |
| 09:36:11 |
40.13 |
44 |
22027 |
买入 |
| 09:36:14 |
40.18 |
63 |
22090 |
买入 |
| 09:36:17 |
40.2 |
37 |
22127 |
买入 |
| 09:36:20 |
40.27 |
38 |
22165 |
买入 |
| 09:36:23 |
40.29 |
61 |
22226 |
买入 |