鼎捷软件[300378]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
17.2 |
22 |
22 |
集合竞价 |
| 09:15:48 |
17.1 |
6 |
6 |
集合竞价 |
| 09:18:21 |
17.1 |
6 |
6 |
集合竞价 |
| 09:18:57 |
17 |
6 |
6 |
集合竞价 |
| 09:19:15 |
17 |
6 |
6 |
集合竞价 |
| 09:19:42 |
17 |
6 |
6 |
集合竞价 |
| 09:20:00 |
17 |
15 |
15 |
集合竞价 |
| 09:20:12 |
17 |
15 |
15 |
集合竞价 |
| 09:20:30 |
17 |
15 |
15 |
集合竞价 |
| 09:21:24 |
17 |
15 |
15 |
集合竞价 |
| 09:21:33 |
17 |
15 |
15 |
集合竞价 |
| 09:21:51 |
16.98 |
15 |
15 |
集合竞价 |
| 09:22:18 |
16.98 |
15 |
15 |
集合竞价 |
| 09:22:27 |
16.98 |
15 |
15 |
集合竞价 |
| 09:22:36 |
16.95 |
23 |
23 |
集合竞价 |
| 09:22:54 |
16.98 |
25 |
25 |
集合竞价 |
| 09:23:03 |
16.95 |
36 |
36 |
集合竞价 |
| 09:23:12 |
16.95 |
37 |
37 |
集合竞价 |
| 09:23:21 |
16.95 |
37 |
37 |
集合竞价 |
| 09:23:48 |
16.95 |
37 |
37 |
集合竞价 |
| 09:24:06 |
16.95 |
37 |
37 |
集合竞价 |
| 09:24:15 |
16.94 |
47 |
47 |
集合竞价 |
| 09:24:33 |
16.93 |
47 |
47 |
集合竞价 |
| 09:24:51 |
16.93 |
68 |
68 |
集合竞价 |
| 09:25:00 |
16.93 |
113 |
113 |
集合竞价 |
| 09:25:03 |
16.93 |
123 |
236 |
卖出 |
| 09:30:03 |
16.93 |
41 |
277 |
卖出 |
| 09:30:06 |
16.92 |
35 |
312 |
买入 |
| 09:30:09 |
16.91 |
55 |
367 |
卖出 |
| 09:30:12 |
16.91 |
18 |
385 |
卖出 |
| 09:30:15 |
16.91 |
28 |
413 |
买入 |
| 09:30:18 |
16.91 |
14 |
427 |
买入 |
| 09:30:21 |
16.9 |
7 |
434 |
买入 |
| 09:30:24 |
16.9 |
12 |
446 |
买入 |
| 09:30:27 |
16.91 |
79 |
525 |
买入 |
| 09:30:30 |
16.85 |
67 |
592 |
卖出 |
| 09:30:33 |
16.85 |
29 |
621 |
卖出 |
| 09:30:36 |
16.86 |
12 |
633 |
买入 |
| 09:30:39 |
16.86 |
15 |
648 |
买入 |
| 09:30:42 |
16.85 |
8 |
656 |
买入 |
| 09:30:45 |
16.85 |
4 |
660 |
买入 |
| 09:30:48 |
16.84 |
112 |
772 |
卖出 |
| 09:30:51 |
16.86 |
148 |
920 |
买入 |
| 09:30:54 |
16.89 |
116 |
1036 |
买入 |
| 09:30:57 |
16.87 |
12 |
1048 |
卖出 |
| 09:31:00 |
16.89 |
134 |
1182 |
买入 |
| 09:31:03 |
16.89 |
24 |
1206 |
卖出 |
| 09:31:06 |
16.91 |
2 |
1208 |
买入 |
| 09:31:09 |
16.94 |
210 |
1418 |
买入 |
| 09:31:12 |
16.94 |
5 |
1423 |
卖出 |
| 09:31:15 |
16.92 |
43 |
1466 |
卖出 |
| 09:31:18 |
16.94 |
21 |
1487 |
买入 |
| 09:31:21 |
16.93 |
5 |
1492 |
卖出 |
| 09:31:24 |
16.95 |
21 |
1513 |
买入 |
| 09:31:27 |
16.95 |
2 |
1515 |
卖出 |
| 09:31:30 |
16.96 |
10 |
1525 |
买入 |
| 09:31:33 |
16.95 |
40 |
1565 |
卖出 |
| 09:31:36 |
16.95 |
2 |
1567 |
买入 |
| 09:31:39 |
16.96 |
56 |
1623 |
买入 |
| 09:31:42 |
16.95 |
4 |
1627 |
卖出 |
| 09:31:45 |
16.93 |
24 |
1651 |
卖出 |
| 09:31:48 |
16.95 |
1 |
1652 |
买入 |
| 09:31:51 |
16.93 |
12 |
1664 |
卖出 |
| 09:31:54 |
16.92 |
3 |
1667 |
卖出 |
| 09:31:57 |
16.92 |
18 |
1685 |
卖出 |
| 09:32:00 |
16.92 |
10 |
1695 |
卖出 |
| 09:32:03 |
16.91 |
25 |
1720 |
卖出 |
| 09:32:06 |
16.91 |
31 |
1751 |
买入 |
| 09:32:09 |
16.92 |
11 |
1762 |
买入 |
| 09:32:12 |
16.93 |
17 |
1779 |
买入 |
| 09:32:15 |
16.94 |
54 |
1833 |
买入 |
| 09:32:18 |
16.96 |
7 |
1840 |
买入 |
| 09:32:21 |
16.97 |
22 |
1862 |
买入 |
| 09:32:24 |
16.97 |
2 |
1864 |
买入 |
| 09:32:27 |
16.97 |
15 |
1879 |
买入 |
| 09:32:30 |
16.98 |
2 |
1881 |
买入 |
| 09:32:33 |
16.97 |
11 |
1892 |
卖出 |
| 09:32:36 |
16.97 |
12 |
1904 |
卖出 |
| 09:32:39 |
16.98 |
4 |
1908 |
买入 |
| 09:32:42 |
16.97 |
35 |
1943 |
卖出 |
| 09:32:45 |
16.97 |
10 |
1953 |
卖出 |
| 09:32:48 |
16.97 |
4 |
1957 |
卖出 |
| 09:32:51 |
16.98 |
9 |
1966 |
买入 |
| 09:32:54 |
16.96 |
21 |
1987 |
卖出 |
| 09:32:57 |
16.97 |
4 |
1991 |
买入 |
| 09:33:00 |
16.98 |
4 |
1995 |
买入 |
| 09:33:03 |
16.98 |
4 |
1999 |
买入 |
| 09:33:06 |
16.99 |
1 |
2000 |
买入 |
| 09:33:09 |
16.98 |
14 |
2014 |
卖出 |
| 09:33:12 |
16.98 |
35 |
2049 |
卖出 |
| 09:33:15 |
16.98 |
22 |
2071 |
卖出 |
| 09:33:18 |
16.98 |
20 |
2091 |
卖出 |
| 09:33:24 |
16.97 |
15 |
2106 |
卖出 |
| 09:33:27 |
16.98 |
3 |
2109 |
买入 |
| 09:33:30 |
16.99 |
22 |
2131 |
买入 |
| 09:33:33 |
16.97 |
33 |
2164 |
卖出 |
| 09:33:36 |
16.99 |
19 |
2183 |
买入 |
| 09:33:39 |
17.01 |
111 |
2294 |
买入 |
| 09:33:42 |
16.99 |
12 |
2306 |
卖出 |
| 09:33:45 |
17.04 |
18 |
2324 |
买入 |
| 09:33:48 |
17 |
3 |
2327 |
卖出 |
| 09:33:51 |
17.04 |
6 |
2333 |
买入 |
| 09:33:54 |
17 |
1 |
2334 |
卖出 |
| 09:33:57 |
17 |
2 |
2336 |
卖出 |
| 09:34:00 |
17 |
57 |
2393 |
卖出 |
| 09:34:03 |
17.03 |
31 |
2424 |
买入 |
| 09:34:06 |
17.02 |
21 |
2445 |
买入 |
| 09:34:09 |
17.02 |
3 |
2448 |
买入 |
| 09:34:12 |
17.01 |
2 |
2450 |
卖出 |
| 09:34:15 |
17.02 |
3 |
2453 |
买入 |
| 09:34:18 |
17.02 |
10 |
2463 |
买入 |
| 09:34:24 |
17.03 |
3 |
2466 |
买入 |
| 09:34:27 |
17.03 |
4 |
2470 |
卖出 |
| 09:34:30 |
17.04 |
5 |
2475 |
买入 |
| 09:34:33 |
17.04 |
5 |
2480 |
买入 |
| 09:34:36 |
17.02 |
50 |
2530 |
卖出 |
| 09:34:42 |
17.05 |
5 |
2535 |
买入 |
| 09:34:45 |
17.04 |
6 |
2541 |
卖出 |
| 09:34:48 |
17.05 |
37 |
2578 |
买入 |
| 09:34:51 |
17.06 |
23 |
2601 |
买入 |
| 09:34:54 |
17.06 |
7 |
2608 |
买入 |
| 09:34:57 |
17.06 |
3 |
2611 |
卖出 |
| 09:35:00 |
17.06 |
21 |
2632 |
卖出 |
| 09:35:03 |
17.07 |
1 |
2633 |
买入 |
| 09:35:06 |
17.07 |
15 |
2648 |
卖出 |
| 09:35:09 |
17.04 |
71 |
2719 |
卖出 |
| 09:35:12 |
17.03 |
75 |
2794 |
卖出 |
| 09:35:18 |
17.05 |
8 |
2802 |
买入 |
| 09:35:21 |
17.03 |
7 |
2809 |
卖出 |
| 09:35:24 |
17.03 |
54 |
2863 |
卖出 |
| 09:35:27 |
17.01 |
57 |
2920 |
卖出 |
| 09:35:30 |
17.02 |
14 |
2934 |
买入 |
| 09:35:33 |
17 |
9 |
2943 |
卖出 |
| 09:35:39 |
17 |
5 |
2948 |
卖出 |
| 09:35:42 |
17.02 |
56 |
3004 |
买入 |
| 09:35:45 |
17 |
22 |
3026 |
卖出 |
| 09:35:51 |
17 |
16 |
3042 |
卖出 |
| 09:35:54 |
17 |
50 |
3092 |
卖出 |
| 09:35:57 |
17.02 |
11 |
3103 |
买入 |
| 09:36:00 |
16.99 |
5 |
3108 |
卖出 |
| 09:36:03 |
17 |
56 |
3164 |
买入 |
| 09:36:06 |
17 |
1 |
3165 |
卖出 |
| 09:36:09 |
17 |
7 |
3172 |
卖出 |
| 09:36:12 |
17 |
7 |
3179 |
卖出 |
| 09:36:15 |
17.02 |
4 |
3183 |
买入 |
| 09:36:21 |
17.01 |
1 |
3184 |
卖出 |
| 09:36:24 |
17.02 |
1 |
3185 |
买入 |
| 09:36:27 |
17.02 |
1 |
3186 |
买入 |
| 09:36:30 |
17.02 |
2 |
3188 |
买入 |
| 09:36:33 |
17.02 |
194 |
3382 |
买入 |
| 09:36:39 |
17.04 |
24 |
3406 |
买入 |
| 09:36:42 |
17.05 |
12 |
3418 |
买入 |
| 09:36:45 |
17.05 |
105 |
3523 |
买入 |
| 09:36:48 |
17.06 |
8 |
3531 |
买入 |
| 09:36:51 |
17.07 |
8 |
3539 |
买入 |
| 09:36:54 |
17.05 |
9 |
3548 |
卖出 |
| 09:36:57 |
17.07 |
21 |
3569 |
买入 |
| 09:37:00 |
17.05 |
22 |
3591 |
卖出 |
| 09:37:03 |
17.05 |
14 |
3605 |
卖出 |
| 09:37:06 |
17.06 |
40 |
3645 |
买入 |
| 09:37:09 |
17.03 |
58 |
3703 |
卖出 |
| 09:37:12 |
17.02 |
1 |
3704 |
卖出 |
| 09:37:15 |
17.02 |
9 |
3713 |
卖出 |
| 09:37:18 |
17.03 |
4 |
3717 |
买入 |
| 09:37:21 |
17.02 |
2 |
3719 |
卖出 |
| 09:37:24 |
17.02 |
9 |
3728 |
买入 |
| 09:37:27 |
17.01 |
8 |
3736 |
卖出 |
| 09:37:33 |
17.01 |
12 |
3748 |
买入 |
| 09:37:36 |
17.02 |
3 |
3751 |
买入 |
| 09:37:39 |
17 |
63 |
3814 |
卖出 |
| 09:37:42 |
17 |
6 |
3820 |
买入 |
| 09:37:45 |
17.01 |
21 |
3841 |
买入 |
| 09:37:48 |
17.01 |
26 |
3867 |
卖出 |
| 09:37:51 |
17.01 |
1 |
3868 |
卖出 |
| 09:37:57 |
17.02 |
8 |
3876 |
买入 |
| 09:38:00 |
17.02 |
4 |
3880 |
买入 |
| 09:38:03 |
17.02 |
3 |
3883 |
买入 |
| 09:38:06 |
17.01 |
138 |
4021 |
卖出 |
| 09:38:09 |
17 |
13 |
4034 |
卖出 |
| 09:38:12 |
17.01 |
37 |
4071 |
买入 |
| 09:38:15 |
17 |
1 |
4072 |
卖出 |
| 09:38:18 |
17.01 |
6 |
4078 |
买入 |
| 09:38:21 |
17 |
12 |
4090 |
买入 |
| 09:38:24 |
16.99 |
4 |
4094 |
卖出 |
| 09:38:27 |
16.99 |
1 |
4095 |
卖出 |
| 09:38:30 |
17 |
1 |
4096 |
买入 |
| 09:38:33 |
16.99 |
88 |
4184 |
卖出 |
| 09:38:36 |
16.99 |
189 |
4373 |
买入 |
| 09:38:39 |
16.99 |
4 |
4377 |
买入 |
| 09:38:42 |
17 |
15 |
4392 |
卖出 |
| 09:38:45 |
17 |
10 |
4402 |
卖出 |
| 09:38:48 |
17.04 |
3 |
4405 |
买入 |
| 09:38:51 |
17 |
6 |
4411 |
卖出 |
| 09:38:57 |
17 |
194 |
4605 |
卖出 |
| 09:39:00 |
16.99 |
31 |
4636 |
卖出 |
| 09:39:06 |
16.97 |
29 |
4665 |
卖出 |
| 09:39:09 |
16.97 |
22 |
4687 |
卖出 |
| 09:39:12 |
16.96 |
27 |
4714 |
卖出 |
| 09:39:15 |
16.96 |
4 |
4718 |
卖出 |
| 09:39:18 |
16.95 |
102 |
4820 |
卖出 |
| 09:39:21 |
16.95 |
3 |
4823 |
卖出 |
| 09:39:24 |
16.95 |
10 |
4833 |
卖出 |
| 09:39:27 |
16.95 |
44 |
4877 |
卖出 |
| 09:39:30 |
16.95 |
5 |
4882 |
卖出 |
| 09:39:33 |
16.95 |
64 |
4946 |
卖出 |
| 09:39:36 |
16.95 |
1 |
4947 |
买入 |
| 09:39:39 |
16.93 |
33 |
4980 |
卖出 |
| 09:39:42 |
16.93 |
5 |
4985 |
卖出 |
| 09:39:45 |
16.95 |
9 |
4994 |
买入 |
| 09:39:48 |
16.93 |
28 |
5022 |
卖出 |
| 09:39:51 |
16.92 |
5 |
5027 |
卖出 |
| 09:39:54 |
16.93 |
1 |
5028 |
买入 |
| 09:39:57 |
16.9 |
38 |
5066 |
卖出 |
| 09:40:00 |
16.9 |
40 |
5106 |
卖出 |
| 09:40:03 |
16.92 |
23 |
5129 |
买入 |
| 09:40:06 |
16.92 |
4 |
5133 |
买入 |
| 09:40:09 |
16.9 |
9 |
5142 |
卖出 |
| 09:40:12 |
16.9 |
6 |
5148 |
卖出 |
| 09:40:15 |
16.9 |
8 |
5156 |
买入 |
| 09:40:18 |
16.89 |
58 |
5214 |
买入 |
| 09:40:21 |
16.89 |
10 |
5224 |
买入 |
| 09:40:24 |
16.89 |
11 |
5235 |
买入 |
| 09:40:27 |
16.88 |
6 |
5241 |
卖出 |
| 09:40:30 |
16.9 |
11 |
5252 |
买入 |
| 09:40:33 |
16.88 |
11 |
5263 |
卖出 |
| 09:40:36 |
16.89 |
1 |
5264 |
买入 |
| 09:40:39 |
16.88 |
25 |
5289 |
卖出 |
| 09:40:42 |
16.88 |
10 |
5299 |
卖出 |
| 09:40:45 |
16.88 |
34 |
5333 |
卖出 |
| 09:40:51 |
16.89 |
6 |
5339 |
买入 |
| 09:40:54 |
16.89 |
25 |
5364 |
买入 |
| 09:40:57 |
16.89 |
4 |
5368 |
卖出 |
| 09:41:00 |
16.88 |
122 |
5490 |
卖出 |
| 09:41:03 |
16.88 |
13 |
5503 |
买入 |
| 09:41:06 |
16.87 |
1 |
5504 |
卖出 |
| 09:41:09 |
16.87 |
34 |
5538 |
卖出 |
| 09:41:12 |
16.86 |
42 |
5580 |
卖出 |
| 09:41:15 |
16.87 |
5 |
5585 |
买入 |
| 09:41:18 |
16.85 |
105 |
5690 |
卖出 |
| 09:41:21 |
16.87 |
81 |
5771 |
买入 |
| 09:41:24 |
16.84 |
53 |
5824 |
卖出 |
| 09:41:27 |
16.87 |
4 |
5828 |
买入 |
| 09:41:30 |
16.85 |
2 |
5830 |
卖出 |
| 09:41:36 |
16.85 |
4 |
5834 |
买入 |
| 09:41:45 |
16.84 |
38 |
5872 |
卖出 |
| 09:41:48 |
16.85 |
70 |
5942 |
买入 |
| 09:41:54 |
16.85 |
10 |
5952 |
卖出 |
| 09:42:00 |
16.85 |
2 |
5954 |
卖出 |
| 09:42:09 |
16.85 |
58 |
6012 |
卖出 |
| 09:42:12 |
16.87 |
18 |
6030 |
买入 |
| 09:42:15 |
16.85 |
20 |
6050 |
卖出 |
| 09:42:18 |
16.87 |
15 |
6065 |
买入 |
| 09:42:21 |
16.85 |
72 |
6137 |
卖出 |
| 09:42:24 |
16.85 |
1 |
6138 |
卖出 |
| 09:42:27 |
16.85 |
75 |
6213 |
卖出 |
| 09:42:30 |
16.86 |
35 |
6248 |
买入 |
| 09:42:33 |
16.85 |
149 |
6397 |
卖出 |
| 09:42:36 |
16.84 |
1 |
6398 |
卖出 |
| 09:42:39 |
16.84 |
11 |
6409 |
卖出 |
| 09:42:42 |
16.85 |
14 |
6423 |
买入 |
| 09:42:45 |
16.85 |
8 |
6431 |
买入 |
| 09:42:48 |
16.84 |
12 |
6443 |
卖出 |
| 09:42:54 |
16.85 |
119 |
6562 |
买入 |
| 09:42:57 |
16.83 |
97 |
6659 |
卖出 |
| 09:43:00 |
16.84 |
2 |
6661 |
买入 |
| 09:43:03 |
16.84 |
4 |
6665 |
卖出 |
| 09:43:06 |
16.86 |
1 |
6666 |
买入 |
| 09:43:09 |
16.86 |
2 |
6668 |
买入 |
| 09:43:12 |
16.85 |
4 |
6672 |
卖出 |
| 09:43:27 |
16.86 |
51 |
6723 |
买入 |
| 09:43:30 |
16.85 |
8 |
6731 |
买入 |
| 09:43:33 |
16.84 |
1 |
6732 |
卖出 |
| 09:43:36 |
16.84 |
109 |
6841 |
卖出 |
| 09:43:39 |
16.83 |
4 |
6845 |
卖出 |
| 09:43:42 |
16.84 |
13 |
6858 |
买入 |
| 09:43:45 |
16.83 |
8 |
6866 |
卖出 |
| 09:43:48 |
16.82 |
14 |
6880 |
卖出 |
| 09:43:51 |
16.82 |
1 |
6881 |
卖出 |
| 09:43:54 |
16.81 |
32 |
6913 |
卖出 |
| 09:43:57 |
16.81 |
3 |
6916 |
卖出 |
| 09:44:00 |
16.81 |
5 |
6921 |
卖出 |
| 09:44:03 |
16.81 |
20 |
6941 |
卖出 |
| 09:44:06 |
16.81 |
11 |
6952 |
卖出 |
| 09:44:09 |
16.81 |
9 |
6961 |
卖出 |
| 09:44:15 |
16.8 |
108 |
7069 |
卖出 |
| 09:44:18 |
16.8 |
61 |
7130 |
卖出 |
| 09:44:21 |
16.78 |
24 |
7154 |
卖出 |
| 09:44:24 |
16.78 |
115 |
7269 |
卖出 |
| 09:44:27 |
16.8 |
1 |
7270 |
买入 |
| 09:44:30 |
16.78 |
39 |
7309 |
卖出 |
| 09:44:33 |
16.78 |
1 |
7310 |
卖出 |
| 09:44:39 |
16.78 |
18 |
7328 |
卖出 |
| 09:44:42 |
16.8 |
76 |
7404 |
买入 |
| 09:44:48 |
16.78 |
108 |
7512 |
卖出 |
| 09:44:51 |
16.78 |
3 |
7515 |
卖出 |
| 09:44:54 |
16.8 |
51 |
7566 |
买入 |
| 09:44:57 |
16.78 |
24 |
7590 |
卖出 |
| 09:45:00 |
16.79 |
1 |
7591 |
买入 |
| 09:45:03 |
16.78 |
79 |
7670 |
卖出 |
| 09:45:06 |
16.79 |
29 |
7699 |
买入 |