中鼎股份[000887]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.02 |
155 |
155 |
集合竞价 |
| 09:15:18 |
20.02 |
192 |
192 |
集合竞价 |
| 09:15:45 |
20.02 |
192 |
192 |
集合竞价 |
| 09:15:54 |
20.02 |
198 |
198 |
集合竞价 |
| 09:16:21 |
20.02 |
228 |
228 |
集合竞价 |
| 09:16:30 |
20.02 |
248 |
248 |
集合竞价 |
| 09:16:48 |
20.02 |
248 |
248 |
集合竞价 |
| 09:16:57 |
20.02 |
248 |
248 |
集合竞价 |
| 09:17:06 |
20.02 |
248 |
248 |
集合竞价 |
| 09:17:51 |
20.02 |
248 |
248 |
集合竞价 |
| 09:18:09 |
20.02 |
249 |
249 |
集合竞价 |
| 09:18:18 |
20.02 |
248 |
248 |
集合竞价 |
| 09:18:36 |
20.02 |
248 |
248 |
集合竞价 |
| 09:18:45 |
20.02 |
250 |
250 |
集合竞价 |
| 09:19:03 |
20.02 |
265 |
265 |
集合竞价 |
| 09:19:12 |
20.02 |
265 |
265 |
集合竞价 |
| 09:19:21 |
20.02 |
265 |
265 |
集合竞价 |
| 09:19:30 |
20.02 |
265 |
265 |
集合竞价 |
| 09:19:39 |
20.02 |
266 |
266 |
集合竞价 |
| 09:19:48 |
20.02 |
266 |
266 |
集合竞价 |
| 09:19:57 |
20.02 |
266 |
266 |
集合竞价 |
| 09:20:27 |
20.02 |
266 |
266 |
集合竞价 |
| 09:20:36 |
20.02 |
266 |
266 |
集合竞价 |
| 09:20:45 |
20.02 |
266 |
266 |
集合竞价 |
| 09:20:54 |
20.02 |
266 |
266 |
集合竞价 |
| 09:21:03 |
20.02 |
274 |
274 |
集合竞价 |
| 09:21:12 |
20.02 |
274 |
274 |
集合竞价 |
| 09:21:21 |
20.01 |
274 |
274 |
集合竞价 |
| 09:21:39 |
20.01 |
274 |
274 |
集合竞价 |
| 09:21:48 |
20.01 |
274 |
274 |
集合竞价 |
| 09:21:57 |
20.01 |
284 |
284 |
集合竞价 |
| 09:22:06 |
20.01 |
284 |
284 |
集合竞价 |
| 09:22:15 |
20.01 |
284 |
284 |
集合竞价 |
| 09:22:24 |
20.01 |
287 |
287 |
集合竞价 |
| 09:22:42 |
19.99 |
290 |
290 |
集合竞价 |
| 09:23:00 |
19.98 |
295 |
295 |
集合竞价 |
| 09:23:09 |
19.88 |
309 |
309 |
集合竞价 |
| 09:23:18 |
19.81 |
319 |
319 |
集合竞价 |
| 09:23:27 |
19.8 |
334 |
334 |
集合竞价 |
| 09:23:36 |
19.8 |
369 |
369 |
集合竞价 |
| 09:23:45 |
19.8 |
369 |
369 |
集合竞价 |
| 09:23:54 |
19.71 |
454 |
454 |
集合竞价 |
| 09:24:03 |
19.68 |
536 |
536 |
集合竞价 |
| 09:24:12 |
19.7 |
551 |
551 |
集合竞价 |
| 09:24:21 |
19.61 |
640 |
640 |
集合竞价 |
| 09:24:30 |
19.4 |
1186 |
1186 |
集合竞价 |
| 09:24:39 |
19.55 |
1484 |
1484 |
集合竞价 |
| 09:24:48 |
19.55 |
1496 |
1496 |
集合竞价 |
| 09:24:57 |
19.58 |
1713 |
1713 |
集合竞价 |
| 09:25:00 |
19.59 |
2209 |
3922 |
卖出 |
| 09:30:00 |
19.61 |
696 |
4618 |
买入 |
| 09:30:03 |
19.57 |
3226 |
7844 |
卖出 |
| 09:30:06 |
19.56 |
754 |
8598 |
卖出 |
| 09:30:09 |
19.56 |
306 |
8904 |
买入 |
| 09:30:12 |
19.59 |
297 |
9201 |
买入 |
| 09:30:15 |
19.59 |
334 |
9535 |
买入 |
| 09:30:18 |
19.61 |
213 |
9748 |
买入 |
| 09:30:21 |
19.59 |
145 |
9893 |
卖出 |
| 09:30:24 |
19.59 |
22 |
9915 |
卖出 |
| 09:30:27 |
19.59 |
110 |
10025 |
卖出 |
| 09:30:30 |
19.59 |
49 |
10074 |
卖出 |
| 09:30:33 |
19.65 |
600 |
10674 |
买入 |
| 09:30:36 |
19.6 |
95 |
10769 |
卖出 |
| 09:30:39 |
19.64 |
124 |
10893 |
买入 |
| 09:30:42 |
19.65 |
6 |
10899 |
买入 |
| 09:30:45 |
19.66 |
341 |
11240 |
买入 |
| 09:30:48 |
19.65 |
116 |
11356 |
卖出 |
| 09:30:51 |
19.66 |
159 |
11515 |
买入 |
| 09:30:54 |
19.64 |
441 |
11956 |
卖出 |
| 09:30:57 |
19.62 |
197 |
12153 |
卖出 |
| 09:31:00 |
19.62 |
85 |
12238 |
买入 |
| 09:31:03 |
19.61 |
629 |
12867 |
卖出 |
| 09:31:06 |
19.62 |
173 |
13040 |
买入 |
| 09:31:09 |
19.62 |
387 |
13427 |
买入 |
| 09:31:12 |
19.6 |
143 |
13570 |
卖出 |
| 09:31:15 |
19.59 |
143 |
13713 |
卖出 |
| 09:31:18 |
19.56 |
150 |
13863 |
卖出 |
| 09:31:21 |
19.55 |
113 |
13976 |
卖出 |
| 09:31:24 |
19.5 |
169 |
14145 |
卖出 |
| 09:31:27 |
19.5 |
200 |
14345 |
卖出 |
| 09:31:30 |
19.47 |
213 |
14558 |
卖出 |
| 09:31:33 |
19.55 |
683 |
15241 |
买入 |
| 09:31:36 |
19.49 |
143 |
15384 |
卖出 |
| 09:31:39 |
19.54 |
143 |
15527 |
买入 |
| 09:31:42 |
19.5 |
112 |
15639 |
卖出 |
| 09:31:45 |
19.49 |
162 |
15801 |
卖出 |
| 09:31:48 |
19.49 |
133 |
15934 |
买入 |
| 09:31:51 |
19.46 |
47 |
15981 |
卖出 |
| 09:31:54 |
19.46 |
141 |
16122 |
卖出 |
| 09:31:57 |
19.45 |
340 |
16462 |
卖出 |
| 09:32:00 |
19.45 |
119 |
16581 |
买入 |
| 09:32:03 |
19.44 |
750 |
17331 |
卖出 |
| 09:32:06 |
19.45 |
45 |
17376 |
卖出 |
| 09:32:09 |
19.46 |
270 |
17646 |
买入 |
| 09:32:12 |
19.46 |
133 |
17779 |
卖出 |
| 09:32:15 |
19.46 |
88 |
17867 |
卖出 |
| 09:32:18 |
19.46 |
155 |
18022 |
卖出 |
| 09:32:21 |
19.47 |
53 |
18075 |
买入 |
| 09:32:24 |
19.47 |
245 |
18320 |
买入 |
| 09:32:27 |
19.46 |
82 |
18402 |
卖出 |
| 09:32:30 |
19.46 |
76 |
18478 |
卖出 |
| 09:32:33 |
19.48 |
629 |
19107 |
买入 |
| 09:32:36 |
19.48 |
1 |
19108 |
买入 |
| 09:32:39 |
19.48 |
33 |
19141 |
卖出 |
| 09:32:42 |
19.48 |
226 |
19367 |
卖出 |
| 09:32:45 |
19.48 |
71 |
19438 |
卖出 |
| 09:32:48 |
19.47 |
123 |
19561 |
卖出 |
| 09:32:51 |
19.5 |
154 |
19715 |
买入 |
| 09:32:54 |
19.48 |
349 |
20064 |
卖出 |
| 09:32:57 |
19.5 |
34 |
20098 |
卖出 |
| 09:33:00 |
19.49 |
281 |
20379 |
卖出 |
| 09:33:03 |
19.53 |
672 |
21051 |
买入 |
| 09:33:06 |
19.49 |
39 |
21090 |
卖出 |
| 09:33:09 |
19.47 |
257 |
21347 |
卖出 |
| 09:33:12 |
19.45 |
1748 |
23095 |
卖出 |
| 09:33:15 |
19.47 |
443 |
23538 |
买入 |
| 09:33:18 |
19.47 |
91 |
23629 |
买入 |
| 09:33:21 |
19.47 |
392 |
24021 |
买入 |
| 09:33:24 |
19.45 |
604 |
24625 |
卖出 |
| 09:33:27 |
19.45 |
373 |
24998 |
买入 |
| 09:33:30 |
19.45 |
102 |
25100 |
买入 |
| 09:33:33 |
19.5 |
599 |
25699 |
买入 |
| 09:33:36 |
19.51 |
28 |
25727 |
买入 |
| 09:33:39 |
19.51 |
232 |
25959 |
买入 |
| 09:33:42 |
19.48 |
41 |
26000 |
卖出 |
| 09:33:45 |
19.48 |
32 |
26032 |
卖出 |
| 09:33:48 |
19.5 |
583 |
26615 |
买入 |
| 09:33:51 |
19.52 |
58 |
26673 |
买入 |
| 09:33:54 |
19.52 |
68 |
26741 |
买入 |
| 09:33:57 |
19.51 |
54 |
26795 |
卖出 |
| 09:34:00 |
19.52 |
132 |
26927 |
买入 |
| 09:34:03 |
19.58 |
972 |
27899 |
买入 |
| 09:34:06 |
19.52 |
49 |
27948 |
卖出 |
| 09:34:09 |
19.53 |
59 |
28007 |
买入 |
| 09:34:12 |
19.5 |
80 |
28087 |
卖出 |
| 09:34:15 |
19.52 |
21 |
28108 |
卖出 |
| 09:34:18 |
19.52 |
69 |
28177 |
买入 |
| 09:34:21 |
19.53 |
64 |
28241 |
买入 |
| 09:34:24 |
19.53 |
355 |
28596 |
卖出 |
| 09:34:27 |
19.53 |
78 |
28674 |
卖出 |
| 09:34:30 |
19.53 |
35 |
28709 |
卖出 |
| 09:34:33 |
19.6 |
425 |
29134 |
买入 |
| 09:34:36 |
19.6 |
36 |
29170 |
卖出 |
| 09:34:39 |
19.55 |
393 |
29563 |
卖出 |
| 09:34:42 |
19.54 |
109 |
29672 |
卖出 |
| 09:34:45 |
19.61 |
68 |
29740 |
买入 |
| 09:34:48 |
19.61 |
148 |
29888 |
卖出 |
| 09:34:51 |
19.6 |
35 |
29923 |
卖出 |
| 09:34:54 |
19.6 |
33 |
29956 |
买入 |
| 09:34:57 |
19.62 |
125 |
30081 |
买入 |
| 09:35:00 |
19.6 |
101 |
30182 |
卖出 |
| 09:35:03 |
19.66 |
551 |
30733 |
买入 |
| 09:35:06 |
19.66 |
53 |
30786 |
卖出 |
| 09:35:09 |
19.6 |
34 |
30820 |
卖出 |
| 09:35:12 |
19.6 |
989 |
31809 |
卖出 |
| 09:35:15 |
19.53 |
349 |
32158 |
卖出 |
| 09:35:18 |
19.55 |
84 |
32242 |
买入 |
| 09:35:21 |
19.56 |
57 |
32299 |
买入 |
| 09:35:24 |
19.57 |
155 |
32454 |
买入 |
| 09:35:27 |
19.53 |
155 |
32609 |
卖出 |
| 09:35:30 |
19.55 |
115 |
32724 |
卖出 |
| 09:35:33 |
19.62 |
322 |
33046 |
买入 |
| 09:35:36 |
19.62 |
10 |
33056 |
卖出 |
| 09:35:39 |
19.57 |
369 |
33425 |
卖出 |
| 09:35:42 |
19.55 |
193 |
33618 |
卖出 |
| 09:35:45 |
19.61 |
78 |
33696 |
买入 |
| 09:35:48 |
19.55 |
16 |
33712 |
卖出 |
| 09:35:51 |
19.55 |
94 |
33806 |
卖出 |
| 09:35:54 |
19.55 |
99 |
33905 |
卖出 |
| 09:35:57 |
19.55 |
257 |
34162 |
买入 |
| 09:36:00 |
19.57 |
195 |
34357 |
买入 |
| 09:36:03 |
19.62 |
709 |
35066 |
买入 |
| 09:36:06 |
19.64 |
416 |
35482 |
买入 |
| 09:36:09 |
19.64 |
198 |
35680 |
卖出 |
| 09:36:12 |
19.65 |
198 |
35878 |
买入 |
| 09:36:15 |
19.64 |
117 |
35995 |
卖出 |
| 09:36:18 |
19.64 |
113 |
36108 |
买入 |
| 09:36:21 |
19.64 |
86 |
36194 |
买入 |
| 09:36:24 |
19.63 |
394 |
36588 |
卖出 |
| 09:36:27 |
19.63 |
25 |
36613 |
买入 |
| 09:36:30 |
19.6 |
55 |
36668 |
卖出 |
| 09:36:33 |
19.62 |
604 |
37272 |
买入 |
| 09:36:36 |
19.64 |
138 |
37410 |
买入 |
| 09:36:39 |
19.65 |
51 |
37461 |
买入 |
| 09:36:42 |
19.63 |
20 |
37481 |
卖出 |
| 09:36:45 |
19.64 |
26 |
37507 |
卖出 |
| 09:36:48 |
19.65 |
75 |
37582 |
买入 |
| 09:36:51 |
19.65 |
30 |
37612 |
买入 |
| 09:36:54 |
19.66 |
103 |
37715 |
买入 |
| 09:36:57 |
19.72 |
549 |
38264 |
买入 |
| 09:37:00 |
19.71 |
98 |
38362 |
卖出 |
| 09:37:03 |
19.77 |
409 |
38771 |
买入 |
| 09:37:06 |
19.79 |
55 |
38826 |
买入 |
| 09:37:09 |
19.8 |
279 |
39105 |
买入 |
| 09:37:12 |
19.82 |
75 |
39180 |
买入 |
| 09:37:15 |
19.8 |
68 |
39248 |
卖出 |
| 09:37:18 |
19.78 |
107 |
39355 |
卖出 |
| 09:37:21 |
19.77 |
33 |
39388 |
卖出 |
| 09:37:24 |
19.75 |
24 |
39412 |
卖出 |
| 09:37:27 |
19.75 |
23 |
39435 |
买入 |
| 09:37:30 |
19.73 |
78 |
39513 |
卖出 |
| 09:37:33 |
19.74 |
790 |
40303 |
买入 |
| 09:37:36 |
19.77 |
98 |
40401 |
买入 |
| 09:37:39 |
19.73 |
18 |
40419 |
卖出 |
| 09:37:42 |
19.75 |
12 |
40431 |
卖出 |
| 09:37:45 |
19.73 |
33 |
40464 |
卖出 |
| 09:37:48 |
19.73 |
43 |
40507 |
卖出 |
| 09:37:51 |
19.73 |
389 |
40896 |
买入 |
| 09:37:54 |
19.7 |
703 |
41599 |
卖出 |
| 09:37:57 |
19.72 |
650 |
42249 |
买入 |
| 09:38:00 |
19.73 |
381 |
42630 |
买入 |
| 09:38:03 |
19.7 |
694 |
43324 |
卖出 |
| 09:38:06 |
19.69 |
70 |
43394 |
卖出 |
| 09:38:09 |
19.68 |
69 |
43463 |
卖出 |
| 09:38:12 |
19.68 |
8 |
43471 |
卖出 |
| 09:38:15 |
19.68 |
9 |
43480 |
买入 |
| 09:38:18 |
19.68 |
359 |
43839 |
买入 |
| 09:38:21 |
19.67 |
30 |
43869 |
卖出 |
| 09:38:24 |
19.63 |
173 |
44042 |
卖出 |
| 09:38:27 |
19.64 |
3 |
44045 |
卖出 |
| 09:38:30 |
19.63 |
17 |
44062 |
卖出 |
| 09:38:33 |
19.6 |
609 |
44671 |
卖出 |
| 09:38:36 |
19.63 |
50 |
44721 |
卖出 |
| 09:38:39 |
19.64 |
8 |
44729 |
卖出 |
| 09:38:42 |
19.65 |
4 |
44733 |
买入 |
| 09:38:45 |
19.63 |
4 |
44737 |
卖出 |
| 09:38:48 |
19.63 |
15 |
44752 |
买入 |
| 09:38:51 |
19.65 |
166 |
44918 |
买入 |
| 09:38:54 |
19.65 |
141 |
45059 |
卖出 |
| 09:38:57 |
19.65 |
73 |
45132 |
卖出 |
| 09:39:00 |
19.66 |
47 |
45179 |
买入 |
| 09:39:03 |
19.7 |
575 |
45754 |
买入 |
| 09:39:06 |
19.7 |
79 |
45833 |
买入 |
| 09:39:09 |
19.66 |
73 |
45906 |
卖出 |
| 09:39:12 |
19.65 |
96 |
46002 |
卖出 |
| 09:39:15 |
19.65 |
9 |
46011 |
买入 |
| 09:39:18 |
19.63 |
6 |
46017 |
卖出 |
| 09:39:21 |
19.65 |
52 |
46069 |
买入 |
| 09:39:24 |
19.64 |
44 |
46113 |
卖出 |
| 09:39:27 |
19.65 |
87 |
46200 |
买入 |
| 09:39:30 |
19.64 |
75 |
46275 |
卖出 |
| 09:39:33 |
19.64 |
961 |
47236 |
卖出 |
| 09:39:36 |
19.65 |
40 |
47276 |
卖出 |
| 09:39:39 |
19.65 |
2 |
47278 |
卖出 |
| 09:39:42 |
19.66 |
7 |
47285 |
买入 |
| 09:39:45 |
19.65 |
19 |
47304 |
卖出 |
| 09:39:48 |
19.65 |
28 |
47332 |
卖出 |
| 09:39:51 |
19.65 |
73 |
47405 |
卖出 |
| 09:39:54 |
19.65 |
41 |
47446 |
卖出 |
| 09:39:57 |
19.65 |
35 |
47481 |
买入 |
| 09:40:00 |
19.63 |
124 |
47605 |
卖出 |
| 09:40:03 |
19.62 |
762 |
48367 |
卖出 |
| 09:40:06 |
19.62 |
10 |
48377 |
卖出 |
| 09:40:09 |
19.67 |
116 |
48493 |
买入 |
| 09:40:12 |
19.67 |
53 |
48546 |
卖出 |
| 09:40:15 |
19.68 |
7 |
48553 |
买入 |
| 09:40:18 |
19.66 |
42 |
48595 |
卖出 |
| 09:40:21 |
19.66 |
76 |
48671 |
卖出 |
| 09:40:24 |
19.66 |
13 |
48684 |
买入 |
| 09:40:27 |
19.64 |
83 |
48767 |
卖出 |
| 09:40:30 |
19.64 |
8 |
48775 |
买入 |
| 09:40:33 |
19.62 |
693 |
49468 |
卖出 |
| 09:40:36 |
19.64 |
16 |
49484 |
卖出 |
| 09:40:39 |
19.64 |
65 |
49549 |
卖出 |
| 09:40:42 |
19.62 |
104 |
49653 |
卖出 |
| 09:40:45 |
19.61 |
4 |
49657 |
卖出 |
| 09:40:48 |
19.63 |
218 |
49875 |
买入 |
| 09:40:51 |
19.61 |
225 |
50100 |
卖出 |
| 09:40:54 |
19.58 |
94 |
50194 |
卖出 |
| 09:40:57 |
19.6 |
196 |
50390 |
买入 |
| 09:41:00 |
19.57 |
240 |
50630 |
卖出 |
| 09:41:03 |
19.57 |
810 |
51440 |
卖出 |
| 09:41:06 |
19.55 |
17 |
51457 |
卖出 |
| 09:41:09 |
19.56 |
58 |
51515 |
买入 |
| 09:41:12 |
19.55 |
58 |
51573 |
卖出 |
| 09:41:15 |
19.55 |
50 |
51623 |
卖出 |
| 09:41:18 |
19.55 |
68 |
51691 |
买入 |
| 09:41:21 |
19.51 |
285 |
51976 |
卖出 |
| 09:41:24 |
19.5 |
280 |
52256 |
卖出 |
| 09:41:27 |
19.5 |
513 |
52769 |
卖出 |
| 09:41:30 |
19.5 |
401 |
53170 |
卖出 |
| 09:41:33 |
19.49 |
938 |
54108 |
卖出 |
| 09:41:36 |
19.5 |
24 |
54132 |
买入 |
| 09:41:39 |
19.49 |
61 |
54193 |
卖出 |
| 09:41:42 |
19.49 |
11 |
54204 |
买入 |
| 09:41:45 |
19.49 |
50 |
54254 |
买入 |
| 09:41:48 |
19.48 |
59 |
54313 |
卖出 |
| 09:41:51 |
19.48 |
51 |
54364 |
买入 |
| 09:41:54 |
19.48 |
60 |
54424 |
买入 |
| 09:41:57 |
19.48 |
282 |
54706 |
买入 |
| 09:42:00 |
19.42 |
359 |
55065 |
卖出 |
| 09:42:03 |
19.43 |
779 |
55844 |
买入 |
| 09:42:06 |
19.43 |
350 |
56194 |
买入 |
| 09:42:09 |
19.47 |
133 |
56327 |
买入 |
| 09:42:12 |
19.45 |
65 |
56392 |
卖出 |
| 09:42:15 |
19.46 |
41 |
56433 |
卖出 |
| 09:42:18 |
19.45 |
549 |
56982 |
卖出 |
| 09:42:21 |
19.45 |
33 |
57015 |
买入 |
| 09:42:24 |
19.45 |
739 |
57754 |
买入 |
| 09:42:27 |
19.42 |
66 |
57820 |
卖出 |