巨人网络[002558]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.17 |
299 |
299 |
集合竞价 |
| 09:15:09 |
8.2 |
4593 |
4593 |
集合竞价 |
| 09:15:18 |
8.5 |
4598 |
4598 |
集合竞价 |
| 09:15:27 |
8.5 |
4598 |
4598 |
集合竞价 |
| 09:15:36 |
8.6 |
4616 |
4616 |
集合竞价 |
| 09:15:45 |
8.6 |
4616 |
4616 |
集合竞价 |
| 09:15:54 |
8.6 |
4616 |
4616 |
集合竞价 |
| 09:16:03 |
8.6 |
4616 |
4616 |
集合竞价 |
| 09:16:12 |
8.6 |
4616 |
4616 |
集合竞价 |
| 09:16:21 |
8.61 |
4616 |
4616 |
集合竞价 |
| 09:16:30 |
8.61 |
4616 |
4616 |
集合竞价 |
| 09:16:39 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:16:48 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:16:57 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:17:06 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:17:15 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:17:24 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:17:33 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:17:42 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:17:51 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:18:00 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:18:09 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:18:18 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:18:27 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:18:36 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:18:45 |
8.61 |
4855 |
4855 |
集合竞价 |
| 09:18:54 |
8.62 |
4855 |
4855 |
集合竞价 |
| 09:19:03 |
8.62 |
4855 |
4855 |
集合竞价 |
| 09:19:12 |
8.62 |
4855 |
4855 |
集合竞价 |
| 09:19:21 |
8.62 |
4855 |
4855 |
集合竞价 |
| 09:19:30 |
8.75 |
3894 |
3894 |
集合竞价 |
| 09:19:39 |
8.75 |
3894 |
3894 |
集合竞价 |
| 09:19:48 |
8.72 |
3894 |
3894 |
集合竞价 |
| 09:19:57 |
8.75 |
3894 |
3894 |
集合竞价 |
| 09:20:00 |
8.75 |
3896 |
3896 |
集合竞价 |
| 09:20:09 |
8.75 |
3898 |
3898 |
集合竞价 |
| 09:20:18 |
8.75 |
3919 |
3919 |
集合竞价 |
| 09:20:27 |
8.76 |
3919 |
3919 |
集合竞价 |
| 09:20:45 |
8.76 |
3919 |
3919 |
集合竞价 |
| 09:20:54 |
8.78 |
3919 |
3919 |
集合竞价 |
| 09:21:03 |
8.78 |
3919 |
3919 |
集合竞价 |
| 09:21:12 |
8.78 |
3962 |
3962 |
集合竞价 |
| 09:21:21 |
8.78 |
3962 |
3962 |
集合竞价 |
| 09:21:30 |
8.8 |
3962 |
3962 |
集合竞价 |
| 09:21:39 |
8.8 |
3962 |
3962 |
集合竞价 |
| 09:21:48 |
8.8 |
3962 |
3962 |
集合竞价 |
| 09:21:57 |
8.8 |
3962 |
3962 |
集合竞价 |
| 09:22:06 |
8.8 |
3962 |
3962 |
集合竞价 |
| 09:22:15 |
8.8 |
3962 |
3962 |
集合竞价 |
| 09:22:24 |
8.83 |
3962 |
3962 |
集合竞价 |
| 09:22:33 |
8.83 |
3967 |
3967 |
集合竞价 |
| 09:22:42 |
8.83 |
3967 |
3967 |
集合竞价 |
| 09:22:51 |
8.84 |
3967 |
3967 |
集合竞价 |
| 09:23:00 |
8.85 |
3967 |
3967 |
集合竞价 |
| 09:23:09 |
8.85 |
3967 |
3967 |
集合竞价 |
| 09:23:18 |
8.85 |
3967 |
3967 |
集合竞价 |
| 09:23:27 |
8.87 |
3967 |
3967 |
集合竞价 |
| 09:23:36 |
8.88 |
3967 |
3967 |
集合竞价 |
| 09:23:45 |
8.88 |
3967 |
3967 |
集合竞价 |
| 09:23:54 |
8.9 |
3967 |
3967 |
集合竞价 |
| 09:24:03 |
8.9 |
3967 |
3967 |
集合竞价 |
| 09:24:12 |
8.9 |
3967 |
3967 |
集合竞价 |
| 09:24:21 |
8.93 |
3985 |
3985 |
集合竞价 |
| 09:24:30 |
8.94 |
3985 |
3985 |
集合竞价 |
| 09:24:39 |
8.95 |
3985 |
3985 |
集合竞价 |
| 09:24:48 |
8.98 |
3985 |
3985 |
集合竞价 |
| 09:24:57 |
9.08 |
4155 |
4155 |
集合竞价 |
| 09:25:00 |
9.09 |
7991 |
12146 |
卖出 |
| 09:30:00 |
9.14 |
548 |
12694 |
买入 |
| 09:30:03 |
9.13 |
2363 |
15057 |
卖出 |
| 09:30:06 |
9.15 |
1650 |
16707 |
买入 |
| 09:30:09 |
9.15 |
99 |
16806 |
买入 |
| 09:30:12 |
9.15 |
1285 |
18091 |
买入 |
| 09:30:15 |
9.16 |
651 |
18742 |
买入 |
| 09:30:18 |
9.18 |
730 |
19472 |
买入 |
| 09:30:21 |
9.19 |
385 |
19857 |
买入 |
| 09:30:24 |
9.2 |
341 |
20198 |
买入 |
| 09:30:27 |
9.2 |
1265 |
21463 |
买入 |
| 09:30:30 |
9.21 |
561 |
22024 |
买入 |
| 09:30:33 |
9.25 |
101 |
22125 |
买入 |
| 09:30:36 |
9.26 |
346 |
22471 |
买入 |
| 09:30:39 |
9.28 |
609 |
23080 |
买入 |
| 09:30:42 |
9.28 |
1344 |
24424 |
买入 |
| 09:30:45 |
9.28 |
1366 |
25790 |
买入 |
| 09:30:48 |
9.27 |
288 |
26078 |
卖出 |
| 09:30:51 |
9.28 |
489 |
26567 |
买入 |
| 09:30:54 |
9.28 |
837 |
27404 |
买入 |
| 09:30:57 |
9.27 |
762 |
28166 |
卖出 |
| 09:31:00 |
9.29 |
1082 |
29248 |
买入 |
| 09:31:03 |
9.28 |
1252 |
30500 |
卖出 |
| 09:31:06 |
9.27 |
415 |
30915 |
卖出 |
| 09:31:09 |
9.3 |
1186 |
32101 |
买入 |
| 09:31:12 |
9.3 |
503 |
32604 |
买入 |
| 09:31:15 |
9.3 |
2158 |
34762 |
买入 |
| 09:31:18 |
9.29 |
1072 |
35834 |
买入 |
| 09:31:21 |
9.31 |
978 |
36812 |
买入 |
| 09:31:24 |
9.29 |
553 |
37365 |
卖出 |
| 09:31:27 |
9.29 |
298 |
37663 |
买入 |
| 09:31:30 |
9.3 |
148 |
37811 |
卖出 |
| 09:31:33 |
9.3 |
224 |
38035 |
买入 |
| 09:31:36 |
9.3 |
464 |
38499 |
买入 |
| 09:31:39 |
9.29 |
789 |
39288 |
卖出 |
| 09:31:42 |
9.3 |
440 |
39728 |
买入 |
| 09:31:45 |
9.3 |
105 |
39833 |
卖出 |
| 09:31:48 |
9.3 |
455 |
40288 |
卖出 |
| 09:31:51 |
9.31 |
870 |
41158 |
买入 |
| 09:31:54 |
9.3 |
196 |
41354 |
卖出 |
| 09:31:57 |
9.31 |
357 |
41711 |
买入 |
| 09:32:00 |
9.31 |
546 |
42257 |
卖出 |
| 09:32:03 |
9.32 |
417 |
42674 |
买入 |
| 09:32:06 |
9.31 |
402 |
43076 |
卖出 |
| 09:32:09 |
9.31 |
71 |
43147 |
买入 |
| 09:32:12 |
9.3 |
122 |
43269 |
卖出 |
| 09:32:15 |
9.3 |
363 |
43632 |
卖出 |
| 09:32:18 |
9.3 |
452 |
44084 |
买入 |
| 09:32:21 |
9.29 |
765 |
44849 |
卖出 |
| 09:32:24 |
9.28 |
169 |
45018 |
卖出 |
| 09:32:27 |
9.28 |
356 |
45374 |
卖出 |
| 09:32:30 |
9.28 |
319 |
45693 |
卖出 |
| 09:32:33 |
9.27 |
347 |
46040 |
卖出 |
| 09:32:36 |
9.26 |
293 |
46333 |
卖出 |
| 09:32:39 |
9.26 |
105 |
46438 |
卖出 |
| 09:32:42 |
9.25 |
323 |
46761 |
卖出 |
| 09:32:45 |
9.25 |
298 |
47059 |
卖出 |
| 09:32:48 |
9.25 |
148 |
47207 |
买入 |
| 09:32:51 |
9.25 |
48 |
47255 |
买入 |
| 09:32:54 |
9.24 |
36 |
47291 |
卖出 |
| 09:32:57 |
9.24 |
146 |
47437 |
卖出 |
| 09:33:00 |
9.25 |
427 |
47864 |
买入 |
| 09:33:03 |
9.23 |
195 |
48059 |
卖出 |
| 09:33:06 |
9.24 |
146 |
48205 |
买入 |
| 09:33:09 |
9.25 |
362 |
48567 |
买入 |
| 09:33:12 |
9.24 |
133 |
48700 |
卖出 |
| 09:33:15 |
9.25 |
467 |
49167 |
买入 |
| 09:33:18 |
9.24 |
238 |
49405 |
卖出 |
| 09:33:21 |
9.25 |
53 |
49458 |
买入 |
| 09:33:24 |
9.26 |
1962 |
51420 |
买入 |
| 09:33:27 |
9.26 |
352 |
51772 |
买入 |
| 09:33:30 |
9.26 |
174 |
51946 |
卖出 |
| 09:33:33 |
9.27 |
260 |
52206 |
买入 |
| 09:33:36 |
9.27 |
139 |
52345 |
卖出 |
| 09:33:39 |
9.27 |
250 |
52595 |
卖出 |
| 09:33:42 |
9.27 |
347 |
52942 |
买入 |
| 09:33:45 |
9.27 |
68 |
53010 |
买入 |
| 09:33:48 |
9.27 |
99 |
53109 |
买入 |
| 09:33:51 |
9.27 |
82 |
53191 |
卖出 |
| 09:33:54 |
9.27 |
442 |
53633 |
卖出 |
| 09:33:57 |
9.26 |
174 |
53807 |
卖出 |
| 09:34:00 |
9.26 |
121 |
53928 |
卖出 |
| 09:34:03 |
9.28 |
1494 |
55422 |
买入 |
| 09:34:06 |
9.26 |
684 |
56106 |
卖出 |
| 09:34:09 |
9.25 |
139 |
56245 |
卖出 |
| 09:34:12 |
9.24 |
109 |
56354 |
卖出 |
| 09:34:15 |
9.24 |
80 |
56434 |
卖出 |
| 09:34:18 |
9.24 |
291 |
56725 |
买入 |
| 09:34:21 |
9.25 |
57 |
56782 |
买入 |
| 09:34:24 |
9.23 |
300 |
57082 |
卖出 |
| 09:34:27 |
9.24 |
72 |
57154 |
卖出 |
| 09:34:30 |
9.24 |
22 |
57176 |
买入 |
| 09:34:33 |
9.24 |
270 |
57446 |
买入 |
| 09:34:36 |
9.23 |
135 |
57581 |
卖出 |
| 09:34:39 |
9.24 |
64 |
57645 |
买入 |
| 09:34:42 |
9.24 |
103 |
57748 |
买入 |
| 09:34:45 |
9.24 |
74 |
57822 |
卖出 |
| 09:34:48 |
9.25 |
9 |
57831 |
买入 |
| 09:34:51 |
9.25 |
681 |
58512 |
买入 |
| 09:34:54 |
9.24 |
855 |
59367 |
卖出 |
| 09:34:57 |
9.24 |
147 |
59514 |
卖出 |
| 09:35:00 |
9.25 |
372 |
59886 |
买入 |
| 09:35:03 |
9.24 |
276 |
60162 |
卖出 |
| 09:35:06 |
9.26 |
97 |
60259 |
买入 |
| 09:35:12 |
9.25 |
99 |
60358 |
买入 |
| 09:35:15 |
9.25 |
331 |
60689 |
买入 |
| 09:35:18 |
9.24 |
361 |
61050 |
卖出 |
| 09:35:21 |
9.25 |
342 |
61392 |
买入 |
| 09:35:24 |
9.23 |
129 |
61521 |
卖出 |
| 09:35:27 |
9.23 |
20 |
61541 |
卖出 |
| 09:35:30 |
9.24 |
46 |
61587 |
卖出 |
| 09:35:33 |
9.24 |
128 |
61715 |
卖出 |
| 09:35:36 |
9.24 |
39 |
61754 |
买入 |
| 09:35:39 |
9.23 |
132 |
61886 |
卖出 |
| 09:35:42 |
9.23 |
18 |
61904 |
卖出 |
| 09:35:45 |
9.24 |
30 |
61934 |
买入 |
| 09:35:48 |
9.24 |
1329 |
63263 |
买入 |
| 09:35:51 |
9.23 |
192 |
63455 |
卖出 |
| 09:35:54 |
9.26 |
11 |
63466 |
买入 |
| 09:35:57 |
9.24 |
27 |
63493 |
卖出 |
| 09:36:00 |
9.26 |
98 |
63591 |
买入 |
| 09:36:03 |
9.26 |
34 |
63625 |
买入 |
| 09:36:06 |
9.26 |
64 |
63689 |
买入 |
| 09:36:09 |
9.26 |
550 |
64239 |
买入 |
| 09:36:12 |
9.26 |
316 |
64555 |
卖出 |
| 09:36:15 |
9.26 |
25 |
64580 |
卖出 |
| 09:36:18 |
9.25 |
55 |
64635 |
卖出 |
| 09:36:21 |
9.26 |
26 |
64661 |
买入 |
| 09:36:24 |
9.26 |
104 |
64765 |
买入 |
| 09:36:27 |
9.26 |
182 |
64947 |
卖出 |
| 09:36:30 |
9.25 |
111 |
65058 |
卖出 |
| 09:36:33 |
9.25 |
107 |
65165 |
买入 |
| 09:36:36 |
9.25 |
118 |
65283 |
买入 |
| 09:36:39 |
9.25 |
9 |
65292 |
卖出 |
| 09:36:42 |
9.26 |
28 |
65320 |
买入 |
| 09:36:45 |
9.25 |
102 |
65422 |
卖出 |
| 09:36:48 |
9.24 |
454 |
65876 |
卖出 |
| 09:36:51 |
9.25 |
14 |
65890 |
买入 |
| 09:36:54 |
9.26 |
49 |
65939 |
买入 |
| 09:36:57 |
9.25 |
137 |
66076 |
卖出 |
| 09:37:00 |
9.26 |
50 |
66126 |
买入 |
| 09:37:03 |
9.26 |
1264 |
67390 |
买入 |
| 09:37:06 |
9.27 |
27 |
67417 |
买入 |
| 09:37:09 |
9.28 |
758 |
68175 |
买入 |
| 09:37:12 |
9.28 |
289 |
68464 |
买入 |
| 09:37:15 |
9.29 |
120 |
68584 |
买入 |
| 09:37:18 |
9.28 |
61 |
68645 |
卖出 |
| 09:37:21 |
9.28 |
148 |
68793 |
卖出 |
| 09:37:24 |
9.29 |
80 |
68873 |
买入 |
| 09:37:27 |
9.29 |
712 |
69585 |
买入 |
| 09:37:30 |
9.29 |
115 |
69700 |
买入 |
| 09:37:33 |
9.28 |
190 |
69890 |
卖出 |
| 09:37:36 |
9.28 |
28 |
69918 |
买入 |
| 09:37:39 |
9.28 |
99 |
70017 |
买入 |
| 09:37:42 |
9.28 |
125 |
70142 |
买入 |
| 09:37:45 |
9.28 |
25 |
70167 |
买入 |
| 09:37:48 |
9.28 |
24 |
70191 |
买入 |
| 09:37:51 |
9.27 |
168 |
70359 |
卖出 |
| 09:37:54 |
9.26 |
420 |
70779 |
卖出 |
| 09:37:57 |
9.26 |
12 |
70791 |
买入 |
| 09:38:00 |
9.26 |
61 |
70852 |
买入 |
| 09:38:03 |
9.26 |
60 |
70912 |
买入 |
| 09:38:06 |
9.25 |
141 |
71053 |
卖出 |
| 09:38:09 |
9.26 |
86 |
71139 |
买入 |
| 09:38:12 |
9.25 |
45 |
71184 |
卖出 |
| 09:38:15 |
9.25 |
6 |
71190 |
买入 |
| 09:38:18 |
9.25 |
45 |
71235 |
买入 |
| 09:38:21 |
9.25 |
31 |
71266 |
买入 |
| 09:38:24 |
9.25 |
78 |
71344 |
买入 |
| 09:38:27 |
9.25 |
174 |
71518 |
买入 |
| 09:38:30 |
9.23 |
490 |
72008 |
卖出 |
| 09:38:33 |
9.23 |
157 |
72165 |
卖出 |
| 09:38:36 |
9.23 |
128 |
72293 |
卖出 |
| 09:38:39 |
9.23 |
39 |
72332 |
卖出 |
| 09:38:42 |
9.23 |
275 |
72607 |
卖出 |
| 09:38:45 |
9.23 |
9 |
72616 |
买入 |
| 09:38:48 |
9.23 |
180 |
72796 |
买入 |
| 09:38:51 |
9.22 |
17 |
72813 |
卖出 |
| 09:38:54 |
9.23 |
19 |
72832 |
买入 |
| 09:38:57 |
9.22 |
618 |
73450 |
卖出 |
| 09:39:00 |
9.22 |
77 |
73527 |
卖出 |
| 09:39:03 |
9.22 |
46 |
73573 |
买入 |
| 09:39:06 |
9.21 |
67 |
73640 |
卖出 |
| 09:39:09 |
9.22 |
162 |
73802 |
买入 |
| 09:39:12 |
9.22 |
2066 |
75868 |
买入 |
| 09:39:15 |
9.22 |
61 |
75929 |
买入 |
| 09:39:18 |
9.2 |
918 |
76847 |
卖出 |
| 09:39:21 |
9.21 |
91 |
76938 |
买入 |
| 09:39:24 |
9.21 |
5 |
76943 |
买入 |
| 09:39:27 |
9.19 |
298 |
77241 |
卖出 |
| 09:39:30 |
9.19 |
51 |
77292 |
买入 |
| 09:39:33 |
9.18 |
84 |
77376 |
卖出 |
| 09:39:36 |
9.18 |
152 |
77528 |
卖出 |
| 09:39:39 |
9.18 |
146 |
77674 |
卖出 |
| 09:39:42 |
9.17 |
234 |
77908 |
卖出 |
| 09:39:45 |
9.18 |
17 |
77925 |
买入 |
| 09:39:48 |
9.18 |
59 |
77984 |
买入 |
| 09:39:51 |
9.18 |
21 |
78005 |
买入 |
| 09:39:54 |
9.17 |
98 |
78103 |
卖出 |
| 09:39:57 |
9.18 |
14 |
78117 |
买入 |
| 09:40:00 |
9.17 |
32 |
78149 |
卖出 |
| 09:40:03 |
9.16 |
82 |
78231 |
卖出 |
| 09:40:06 |
9.17 |
130 |
78361 |
买入 |
| 09:40:09 |
9.17 |
342 |
78703 |
买入 |
| 09:40:12 |
9.17 |
75 |
78778 |
买入 |
| 09:40:15 |
9.16 |
30 |
78808 |
卖出 |
| 09:40:18 |
9.17 |
25 |
78833 |
买入 |
| 09:40:21 |
9.17 |
510 |
79343 |
买入 |
| 09:40:24 |
9.16 |
229 |
79572 |
买入 |
| 09:40:27 |
9.16 |
102 |
79674 |
买入 |
| 09:40:30 |
9.16 |
41 |
79715 |
买入 |
| 09:40:33 |
9.16 |
19 |
79734 |
买入 |
| 09:40:36 |
9.15 |
12 |
79746 |
卖出 |
| 09:40:39 |
9.15 |
440 |
80186 |
卖出 |
| 09:40:42 |
9.15 |
373 |
80559 |
买入 |
| 09:40:45 |
9.16 |
33 |
80592 |
买入 |
| 09:40:48 |
9.15 |
101 |
80693 |
卖出 |
| 09:40:51 |
9.14 |
504 |
81197 |
卖出 |
| 09:40:54 |
9.15 |
157 |
81354 |
买入 |
| 09:40:57 |
9.15 |
74 |
81428 |
卖出 |
| 09:41:00 |
9.15 |
23 |
81451 |
卖出 |
| 09:41:03 |
9.15 |
153 |
81604 |
卖出 |
| 09:41:06 |
9.16 |
362 |
81966 |
买入 |
| 09:41:09 |
9.16 |
46 |
82012 |
买入 |
| 09:41:12 |
9.16 |
6 |
82018 |
买入 |
| 09:41:15 |
9.16 |
2 |
82020 |
买入 |
| 09:41:18 |
9.16 |
119 |
82139 |
买入 |
| 09:41:21 |
9.16 |
160 |
82299 |
买入 |
| 09:41:24 |
9.15 |
476 |
82775 |
卖出 |
| 09:41:27 |
9.14 |
366 |
83141 |
卖出 |
| 09:41:30 |
9.13 |
42 |
83183 |
卖出 |
| 09:41:33 |
9.14 |
93 |
83276 |
买入 |
| 09:41:36 |
9.14 |
313 |
83589 |
买入 |