隆鑫通用[603766]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
4.3 |
13 |
13 |
集合竞价 |
| 09:15:05 |
4.32 |
41 |
41 |
集合竞价 |
| 09:15:08 |
4.32 |
41 |
41 |
集合竞价 |
| 09:15:11 |
4.32 |
43 |
43 |
集合竞价 |
| 09:15:14 |
4.32 |
43 |
43 |
集合竞价 |
| 09:15:17 |
4.37 |
87 |
87 |
集合竞价 |
| 09:15:35 |
4.37 |
46 |
46 |
集合竞价 |
| 09:15:53 |
4.32 |
43 |
43 |
集合竞价 |
| 09:16:11 |
4.1 |
1189 |
1189 |
集合竞价 |
| 09:16:14 |
4.1 |
1189 |
1189 |
集合竞价 |
| 09:16:17 |
4.1 |
1189 |
1189 |
集合竞价 |
| 09:16:26 |
4.1 |
1189 |
1189 |
集合竞价 |
| 09:16:32 |
3.93 |
1643 |
1643 |
集合竞价 |
| 09:16:41 |
3.93 |
1682 |
1682 |
集合竞价 |
| 09:16:44 |
3.93 |
1692 |
1692 |
集合竞价 |
| 09:16:53 |
4.1 |
1189 |
1189 |
集合竞价 |
| 09:16:59 |
4.1 |
1189 |
1189 |
集合竞价 |
| 09:17:08 |
4.34 |
43 |
43 |
集合竞价 |
| 09:18:05 |
4.32 |
43 |
43 |
集合竞价 |
| 09:19:17 |
4.32 |
45 |
45 |
集合竞价 |
| 09:19:32 |
4.32 |
55 |
55 |
集合竞价 |
| 09:19:41 |
4.34 |
25 |
25 |
集合竞价 |
| 09:19:53 |
4.34 |
24 |
24 |
集合竞价 |
| 09:19:56 |
4.32 |
145 |
145 |
集合竞价 |
| 09:19:59 |
4.32 |
147 |
147 |
集合竞价 |
| 09:20:02 |
4.32 |
152 |
152 |
集合竞价 |
| 09:20:11 |
4.32 |
152 |
152 |
集合竞价 |
| 09:20:14 |
4.32 |
152 |
152 |
集合竞价 |
| 09:20:44 |
4.32 |
152 |
152 |
集合竞价 |
| 09:21:11 |
4.32 |
152 |
152 |
集合竞价 |
| 09:21:14 |
4.32 |
152 |
152 |
集合竞价 |
| 09:21:26 |
4.32 |
152 |
152 |
集合竞价 |
| 09:21:32 |
4.32 |
152 |
152 |
集合竞价 |
| 09:21:44 |
4.32 |
252 |
252 |
集合竞价 |
| 09:21:59 |
4.32 |
253 |
253 |
集合竞价 |
| 09:22:08 |
4.32 |
253 |
253 |
集合竞价 |
| 09:22:26 |
4.32 |
253 |
253 |
集合竞价 |
| 09:22:41 |
4.32 |
253 |
253 |
集合竞价 |
| 09:22:50 |
4.32 |
253 |
253 |
集合竞价 |
| 09:22:59 |
4.32 |
253 |
253 |
集合竞价 |
| 09:23:05 |
4.32 |
253 |
253 |
集合竞价 |
| 09:23:08 |
4.32 |
263 |
263 |
集合竞价 |
| 09:23:35 |
4.32 |
263 |
263 |
集合竞价 |
| 09:23:53 |
4.32 |
263 |
263 |
集合竞价 |
| 09:23:56 |
4.32 |
263 |
263 |
集合竞价 |
| 09:24:05 |
4.32 |
263 |
263 |
集合竞价 |
| 09:24:08 |
4.32 |
313 |
313 |
集合竞价 |
| 09:24:11 |
4.31 |
314 |
314 |
集合竞价 |
| 09:24:17 |
4.31 |
314 |
314 |
集合竞价 |
| 09:24:20 |
4.31 |
314 |
314 |
集合竞价 |
| 09:24:23 |
4.31 |
314 |
314 |
集合竞价 |
| 09:24:26 |
4.31 |
314 |
314 |
集合竞价 |
| 09:24:29 |
4.3 |
316 |
316 |
集合竞价 |
| 09:24:35 |
4.3 |
316 |
316 |
集合竞价 |
| 09:24:41 |
4.3 |
316 |
316 |
集合竞价 |
| 09:24:44 |
4.3 |
316 |
316 |
集合竞价 |
| 09:24:47 |
4.27 |
546 |
546 |
集合竞价 |
| 09:24:50 |
4.27 |
546 |
546 |
集合竞价 |
| 09:24:53 |
4.27 |
550 |
550 |
集合竞价 |
| 09:24:56 |
4.25 |
712 |
712 |
集合竞价 |
| 09:24:59 |
4.25 |
890 |
890 |
集合竞价 |
| 09:25:03 |
4.26 |
917 |
1807 |
卖出 |
| 09:30:02 |
4.27 |
471 |
2278 |
买入 |
| 09:30:05 |
4.25 |
2311 |
4589 |
卖出 |
| 09:30:08 |
4.27 |
1334 |
5923 |
买入 |
| 09:30:11 |
4.27 |
1021 |
6944 |
卖出 |
| 09:30:14 |
4.28 |
419 |
7363 |
卖出 |
| 09:30:17 |
4.27 |
818 |
8181 |
卖出 |
| 09:30:20 |
4.28 |
1076 |
9257 |
买入 |
| 09:30:23 |
4.28 |
253 |
9510 |
卖出 |
| 09:30:26 |
4.28 |
233 |
9743 |
卖出 |
| 09:30:29 |
4.29 |
406 |
10149 |
买入 |
| 09:30:32 |
4.3 |
594 |
10743 |
买入 |
| 09:30:35 |
4.31 |
1405 |
12148 |
买入 |
| 09:30:38 |
4.29 |
673 |
12821 |
卖出 |
| 09:30:41 |
4.3 |
294 |
13115 |
卖出 |
| 09:30:44 |
4.3 |
80 |
13195 |
买入 |
| 09:30:47 |
4.31 |
87 |
13282 |
买入 |
| 09:30:50 |
4.31 |
133 |
13415 |
买入 |
| 09:30:53 |
4.32 |
220 |
13635 |
买入 |
| 09:30:56 |
4.32 |
562 |
14197 |
买入 |
| 09:30:59 |
4.33 |
24 |
14221 |
买入 |
| 09:31:02 |
4.33 |
1161 |
15382 |
买入 |
| 09:31:05 |
4.32 |
125 |
15507 |
卖出 |
| 09:31:08 |
4.31 |
61 |
15568 |
卖出 |
| 09:31:11 |
4.31 |
47 |
15615 |
卖出 |
| 09:31:14 |
4.3 |
329 |
15944 |
卖出 |
| 09:31:17 |
4.3 |
211 |
16155 |
买入 |
| 09:31:20 |
4.3 |
130 |
16285 |
买入 |
| 09:31:23 |
4.3 |
20 |
16305 |
买入 |
| 09:31:26 |
4.31 |
188 |
16493 |
买入 |
| 09:31:29 |
4.31 |
142 |
16635 |
卖出 |
| 09:31:32 |
4.32 |
125 |
16760 |
买入 |
| 09:31:35 |
4.32 |
385 |
17145 |
卖出 |
| 09:31:38 |
4.31 |
83 |
17228 |
卖出 |
| 09:31:41 |
4.32 |
105 |
17333 |
买入 |
| 09:31:44 |
4.31 |
317 |
17650 |
卖出 |
| 09:31:47 |
4.3 |
199 |
17849 |
卖出 |
| 09:31:50 |
4.31 |
89 |
17938 |
买入 |
| 09:31:53 |
4.3 |
36 |
17974 |
卖出 |
| 09:31:56 |
4.31 |
28 |
18002 |
买入 |
| 09:31:59 |
4.3 |
2 |
18004 |
卖出 |
| 09:32:02 |
4.3 |
497 |
18501 |
卖出 |
| 09:32:05 |
4.3 |
65 |
18566 |
买入 |
| 09:32:08 |
4.29 |
115 |
18681 |
卖出 |
| 09:32:11 |
4.3 |
1 |
18682 |
买入 |
| 09:32:14 |
4.3 |
102 |
18784 |
买入 |
| 09:32:17 |
4.3 |
94 |
18878 |
买入 |
| 09:32:20 |
4.29 |
10 |
18888 |
卖出 |
| 09:32:23 |
4.3 |
33 |
18921 |
买入 |
| 09:32:26 |
4.29 |
77 |
18998 |
卖出 |
| 09:32:29 |
4.29 |
36 |
19034 |
卖出 |
| 09:32:32 |
4.29 |
31 |
19065 |
卖出 |
| 09:32:38 |
4.3 |
90 |
19155 |
买入 |
| 09:32:41 |
4.3 |
12 |
19167 |
买入 |
| 09:32:44 |
4.3 |
22 |
19189 |
买入 |
| 09:32:47 |
4.29 |
215 |
19404 |
卖出 |
| 09:32:50 |
4.3 |
98 |
19502 |
买入 |
| 09:32:53 |
4.29 |
787 |
20289 |
卖出 |
| 09:32:56 |
4.29 |
175 |
20464 |
买入 |
| 09:32:59 |
4.29 |
163 |
20627 |
卖出 |
| 09:33:02 |
4.28 |
128 |
20755 |
卖出 |
| 09:33:05 |
4.29 |
81 |
20836 |
买入 |
| 09:33:08 |
4.3 |
97 |
20933 |
买入 |
| 09:33:11 |
4.29 |
217 |
21150 |
卖出 |
| 09:33:14 |
4.3 |
194 |
21344 |
买入 |
| 09:33:17 |
4.29 |
11 |
21355 |
卖出 |
| 09:33:20 |
4.29 |
219 |
21574 |
卖出 |
| 09:33:23 |
4.3 |
1041 |
22615 |
买入 |
| 09:33:26 |
4.29 |
227 |
22842 |
卖出 |
| 09:33:29 |
4.3 |
164 |
23006 |
买入 |
| 09:33:32 |
4.3 |
6 |
23012 |
买入 |
| 09:33:35 |
4.3 |
6 |
23018 |
买入 |
| 09:33:38 |
4.3 |
79 |
23097 |
买入 |
| 09:33:41 |
4.3 |
10 |
23107 |
买入 |
| 09:33:44 |
4.29 |
310 |
23417 |
卖出 |
| 09:33:47 |
4.29 |
341 |
23758 |
买入 |
| 09:33:50 |
4.29 |
129 |
23887 |
买入 |
| 09:33:53 |
4.28 |
11 |
23898 |
卖出 |
| 09:33:56 |
4.28 |
32 |
23930 |
卖出 |
| 09:33:59 |
4.28 |
446 |
24376 |
卖出 |
| 09:34:02 |
4.28 |
227 |
24603 |
卖出 |
| 09:34:05 |
4.28 |
55 |
24658 |
买入 |
| 09:34:08 |
4.27 |
9 |
24667 |
卖出 |
| 09:34:11 |
4.27 |
121 |
24788 |
卖出 |
| 09:34:14 |
4.27 |
382 |
25170 |
卖出 |
| 09:34:17 |
4.27 |
120 |
25290 |
卖出 |
| 09:34:20 |
4.27 |
65 |
25355 |
买入 |
| 09:34:23 |
4.26 |
16 |
25371 |
卖出 |
| 09:34:29 |
4.26 |
24 |
25395 |
卖出 |
| 09:34:35 |
4.27 |
80 |
25475 |
买入 |
| 09:34:38 |
4.27 |
12 |
25487 |
买入 |
| 09:34:41 |
4.26 |
2 |
25489 |
卖出 |
| 09:34:44 |
4.26 |
173 |
25662 |
卖出 |
| 09:34:47 |
4.26 |
23 |
25685 |
卖出 |
| 09:34:50 |
4.27 |
70 |
25755 |
买入 |
| 09:34:53 |
4.26 |
419 |
26174 |
卖出 |
| 09:34:56 |
4.26 |
445 |
26619 |
卖出 |
| 09:34:59 |
4.26 |
79 |
26698 |
买入 |
| 09:35:02 |
4.25 |
22 |
26720 |
卖出 |
| 09:35:05 |
4.26 |
7 |
26727 |
买入 |
| 09:35:08 |
4.26 |
302 |
27029 |
买入 |
| 09:35:11 |
4.25 |
2 |
27031 |
卖出 |
| 09:35:14 |
4.25 |
102 |
27133 |
卖出 |
| 09:35:17 |
4.26 |
1284 |
28417 |
买入 |
| 09:35:20 |
4.26 |
592 |
29009 |
买入 |
| 09:35:23 |
4.26 |
207 |
29216 |
卖出 |
| 09:35:26 |
4.27 |
11 |
29227 |
买入 |
| 09:35:29 |
4.26 |
38 |
29265 |
卖出 |
| 09:35:32 |
4.26 |
5 |
29270 |
卖出 |
| 09:35:35 |
4.26 |
683 |
29953 |
卖出 |
| 09:35:38 |
4.27 |
62 |
30015 |
买入 |
| 09:35:41 |
4.26 |
773 |
30788 |
卖出 |
| 09:35:44 |
4.25 |
28 |
30816 |
卖出 |
| 09:35:47 |
4.25 |
90 |
30906 |
卖出 |
| 09:35:50 |
4.26 |
1 |
30907 |
买入 |
| 09:35:53 |
4.25 |
287 |
31194 |
卖出 |
| 09:35:56 |
4.26 |
64 |
31258 |
买入 |
| 09:35:59 |
4.26 |
33 |
31291 |
买入 |
| 09:36:02 |
4.25 |
100 |
31391 |
卖出 |
| 09:36:05 |
4.25 |
43 |
31434 |
卖出 |
| 09:36:08 |
4.25 |
45 |
31479 |
卖出 |
| 09:36:11 |
4.26 |
158 |
31637 |
买入 |
| 09:36:14 |
4.25 |
307 |
31944 |
卖出 |
| 09:36:17 |
4.25 |
1 |
31945 |
卖出 |
| 09:36:20 |
4.26 |
1 |
31946 |
买入 |
| 09:36:26 |
4.26 |
162 |
32108 |
买入 |
| 09:36:29 |
4.25 |
674 |
32782 |
卖出 |
| 09:36:32 |
4.26 |
49 |
32831 |
买入 |
| 09:36:35 |
4.25 |
1 |
32832 |
卖出 |
| 09:36:38 |
4.26 |
2 |
32834 |
买入 |
| 09:36:41 |
4.26 |
34 |
32868 |
买入 |
| 09:36:44 |
4.25 |
233 |
33101 |
卖出 |
| 09:36:47 |
4.26 |
489 |
33590 |
买入 |
| 09:36:50 |
4.26 |
90 |
33680 |
买入 |
| 09:36:53 |
4.26 |
80 |
33760 |
卖出 |
| 09:36:56 |
4.26 |
494 |
34254 |
买入 |
| 09:36:59 |
4.26 |
43 |
34297 |
卖出 |
| 09:37:02 |
4.27 |
24 |
34321 |
买入 |
| 09:37:05 |
4.26 |
3 |
34324 |
卖出 |
| 09:37:08 |
4.26 |
18 |
34342 |
卖出 |
| 09:37:11 |
4.27 |
135 |
34477 |
买入 |
| 09:37:14 |
4.26 |
10 |
34487 |
卖出 |
| 09:37:17 |
4.26 |
5 |
34492 |
卖出 |
| 09:37:20 |
4.26 |
30 |
34522 |
卖出 |
| 09:37:23 |
4.26 |
76 |
34598 |
卖出 |
| 09:37:26 |
4.26 |
22 |
34620 |
卖出 |
| 09:37:29 |
4.26 |
8 |
34628 |
卖出 |
| 09:37:32 |
4.26 |
33 |
34661 |
卖出 |
| 09:37:35 |
4.26 |
292 |
34953 |
卖出 |
| 09:37:38 |
4.26 |
36 |
34989 |
买入 |
| 09:37:41 |
4.26 |
190 |
35179 |
卖出 |
| 09:37:44 |
4.26 |
70 |
35249 |
买入 |
| 09:37:47 |
4.26 |
27 |
35276 |
卖出 |
| 09:37:50 |
4.26 |
122 |
35398 |
卖出 |
| 09:37:53 |
4.26 |
164 |
35562 |
买入 |
| 09:37:56 |
4.26 |
3 |
35565 |
卖出 |
| 09:37:59 |
4.26 |
11 |
35576 |
卖出 |
| 09:38:02 |
4.26 |
46 |
35622 |
卖出 |
| 09:38:08 |
4.26 |
1 |
35623 |
卖出 |
| 09:38:11 |
4.27 |
1 |
35624 |
买入 |
| 09:38:17 |
4.26 |
1 |
35625 |
卖出 |
| 09:38:23 |
4.27 |
105 |
35730 |
买入 |
| 09:38:26 |
4.26 |
5 |
35735 |
卖出 |
| 09:38:32 |
4.27 |
42 |
35777 |
买入 |
| 09:38:35 |
4.27 |
138 |
35915 |
买入 |
| 09:38:38 |
4.27 |
8 |
35923 |
买入 |
| 09:38:41 |
4.27 |
2 |
35925 |
买入 |
| 09:38:47 |
4.26 |
2 |
35927 |
卖出 |
| 09:38:50 |
4.26 |
1 |
35928 |
卖出 |
| 09:38:53 |
4.27 |
169 |
36097 |
买入 |
| 09:38:56 |
4.28 |
9 |
36106 |
买入 |
| 09:38:59 |
4.27 |
2 |
36108 |
卖出 |
| 09:39:02 |
4.28 |
331 |
36439 |
买入 |
| 09:39:05 |
4.28 |
29 |
36468 |
卖出 |
| 09:39:08 |
4.28 |
30 |
36498 |
卖出 |
| 09:39:17 |
4.28 |
1 |
36499 |
卖出 |
| 09:39:23 |
4.29 |
40 |
36539 |
买入 |
| 09:39:26 |
4.29 |
3 |
36542 |
买入 |
| 09:39:29 |
4.28 |
1 |
36543 |
卖出 |
| 09:39:35 |
4.29 |
43 |
36586 |
买入 |
| 09:39:38 |
4.28 |
1 |
36587 |
卖出 |
| 09:39:41 |
4.29 |
30 |
36617 |
买入 |
| 09:39:44 |
4.29 |
62 |
36679 |
买入 |
| 09:39:47 |
4.29 |
192 |
36871 |
买入 |
| 09:39:50 |
4.29 |
250 |
37121 |
卖出 |
| 09:39:53 |
4.29 |
16 |
37137 |
卖出 |
| 09:39:56 |
4.3 |
14 |
37151 |
买入 |
| 09:39:59 |
4.29 |
1 |
37152 |
卖出 |
| 09:40:02 |
4.3 |
64 |
37216 |
买入 |
| 09:40:05 |
4.31 |
5 |
37221 |
买入 |
| 09:40:08 |
4.3 |
87 |
37308 |
卖出 |
| 09:40:11 |
4.3 |
173 |
37481 |
卖出 |
| 09:40:14 |
4.29 |
67 |
37548 |
卖出 |
| 09:40:17 |
4.3 |
30 |
37578 |
买入 |
| 09:40:20 |
4.29 |
219 |
37797 |
卖出 |
| 09:40:23 |
4.29 |
690 |
38487 |
卖出 |
| 09:40:26 |
4.29 |
15 |
38502 |
卖出 |
| 09:40:29 |
4.29 |
38 |
38540 |
卖出 |
| 09:40:35 |
4.29 |
1 |
38541 |
卖出 |
| 09:40:38 |
4.29 |
2 |
38543 |
卖出 |
| 09:40:41 |
4.29 |
28 |
38571 |
卖出 |
| 09:40:47 |
4.29 |
3 |
38574 |
卖出 |
| 09:40:50 |
4.29 |
1 |
38575 |
卖出 |
| 09:40:53 |
4.29 |
23 |
38598 |
卖出 |
| 09:40:56 |
4.3 |
1 |
38599 |
买入 |
| 09:40:59 |
4.29 |
15 |
38614 |
卖出 |
| 09:41:05 |
4.29 |
226 |
38840 |
卖出 |
| 09:41:08 |
4.29 |
19 |
38859 |
卖出 |
| 09:41:11 |
4.29 |
4 |
38863 |
卖出 |
| 09:41:14 |
4.29 |
337 |
39200 |
卖出 |
| 09:41:17 |
4.29 |
65 |
39265 |
卖出 |
| 09:41:20 |
4.28 |
1 |
39266 |
卖出 |
| 09:41:23 |
4.28 |
1 |
39267 |
卖出 |
| 09:41:26 |
4.29 |
2 |
39269 |
买入 |
| 09:41:29 |
4.28 |
59 |
39328 |
卖出 |
| 09:41:32 |
4.29 |
5 |
39333 |
买入 |
| 09:41:35 |
4.28 |
1 |
39334 |
卖出 |
| 09:41:38 |
4.28 |
3 |
39337 |
卖出 |
| 09:41:41 |
4.29 |
119 |
39456 |
买入 |
| 09:41:47 |
4.29 |
22 |
39478 |
买入 |
| 09:41:50 |
4.29 |
10 |
39488 |
买入 |
| 09:41:53 |
4.28 |
43 |
39531 |
卖出 |
| 09:41:56 |
4.29 |
3 |
39534 |
买入 |
| 09:41:59 |
4.28 |
2 |
39536 |
卖出 |
| 09:42:02 |
4.28 |
602 |
40138 |
卖出 |
| 09:42:05 |
4.28 |
18 |
40156 |
卖出 |
| 09:42:08 |
4.28 |
356 |
40512 |
卖出 |
| 09:42:11 |
4.28 |
99 |
40611 |
买入 |
| 09:42:14 |
4.28 |
59 |
40670 |
卖出 |
| 09:42:17 |
4.28 |
51 |
40721 |
卖出 |
| 09:42:20 |
4.28 |
159 |
40880 |
卖出 |
| 09:42:23 |
4.28 |
72 |
40952 |
卖出 |
| 09:42:26 |
4.28 |
2 |
40954 |
买入 |
| 09:42:29 |
4.27 |
14 |
40968 |
卖出 |
| 09:42:32 |
4.28 |
5 |
40973 |
买入 |
| 09:42:35 |
4.27 |
20 |
40993 |
卖出 |
| 09:42:38 |
4.28 |
9 |
41002 |
买入 |
| 09:42:41 |
4.27 |
14 |
41016 |
卖出 |
| 09:42:44 |
4.28 |
349 |
41365 |
买入 |