中密控股[300470]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
36.76 |
8 |
8 |
集合竞价 |
| 09:15:21 |
36.76 |
8 |
8 |
集合竞价 |
| 09:15:48 |
36.6 |
16 |
16 |
集合竞价 |
| 09:16:15 |
36.76 |
8 |
8 |
集合竞价 |
| 09:16:42 |
30 |
318 |
318 |
集合竞价 |
| 09:17:00 |
36.76 |
8 |
8 |
集合竞价 |
| 09:22:45 |
36.76 |
8 |
8 |
集合竞价 |
| 09:22:54 |
36.76 |
8 |
8 |
集合竞价 |
| 09:23:39 |
36.76 |
8 |
8 |
集合竞价 |
| 09:24:42 |
36.76 |
8 |
8 |
集合竞价 |
| 09:25:03 |
36.76 |
9 |
17 |
卖出 |
| 09:30:03 |
36.64 |
24 |
41 |
卖出 |
| 09:30:06 |
36.64 |
5 |
46 |
卖出 |
| 09:30:09 |
36.6 |
4 |
50 |
卖出 |
| 09:30:12 |
36.6 |
1 |
51 |
卖出 |
| 09:30:15 |
36.6 |
3 |
54 |
卖出 |
| 09:30:18 |
36.59 |
9 |
63 |
卖出 |
| 09:30:21 |
36.58 |
6 |
69 |
卖出 |
| 09:30:24 |
36.5 |
35 |
104 |
卖出 |
| 09:30:27 |
36.48 |
20 |
124 |
卖出 |
| 09:30:33 |
36.43 |
2 |
126 |
卖出 |
| 09:30:36 |
36.43 |
3 |
129 |
卖出 |
| 09:30:39 |
36.43 |
26 |
155 |
卖出 |
| 09:30:42 |
36.43 |
7 |
162 |
卖出 |
| 09:30:45 |
36.5 |
3 |
165 |
买入 |
| 09:30:51 |
36.5 |
1 |
166 |
买入 |
| 09:30:54 |
36.44 |
9 |
175 |
卖出 |
| 09:30:57 |
36.44 |
4 |
179 |
买入 |
| 09:31:00 |
36.44 |
8 |
187 |
买入 |
| 09:31:03 |
36.5 |
4 |
191 |
买入 |
| 09:31:06 |
36.51 |
11 |
202 |
买入 |
| 09:31:12 |
36.59 |
12 |
214 |
买入 |
| 09:31:15 |
36.6 |
29 |
243 |
买入 |
| 09:31:18 |
36.66 |
26 |
269 |
买入 |
| 09:31:21 |
36.59 |
17 |
286 |
卖出 |
| 09:31:24 |
36.67 |
1 |
287 |
买入 |
| 09:31:27 |
36.63 |
1 |
288 |
卖出 |
| 09:31:30 |
36.64 |
29 |
317 |
买入 |
| 09:31:36 |
36.67 |
13 |
330 |
买入 |
| 09:31:39 |
36.67 |
6 |
336 |
卖出 |
| 09:31:42 |
36.69 |
2 |
338 |
买入 |
| 09:31:45 |
36.69 |
12 |
350 |
买入 |
| 09:31:48 |
36.67 |
4 |
354 |
卖出 |
| 09:31:54 |
36.67 |
9 |
363 |
卖出 |
| 09:31:57 |
36.68 |
1 |
364 |
买入 |
| 09:32:00 |
36.67 |
2 |
366 |
卖出 |
| 09:32:03 |
36.67 |
33 |
399 |
卖出 |
| 09:32:06 |
36.67 |
8 |
407 |
卖出 |
| 09:32:09 |
36.69 |
6 |
413 |
买入 |
| 09:32:15 |
36.68 |
1 |
414 |
买入 |
| 09:32:18 |
36.64 |
4 |
418 |
卖出 |
| 09:32:21 |
36.64 |
2 |
420 |
卖出 |
| 09:32:24 |
36.68 |
5 |
425 |
买入 |
| 09:32:27 |
36.64 |
2 |
427 |
卖出 |
| 09:32:30 |
36.68 |
6 |
433 |
买入 |
| 09:32:36 |
36.68 |
1 |
434 |
买入 |
| 09:32:42 |
36.68 |
1 |
435 |
买入 |
| 09:32:51 |
36.64 |
5 |
440 |
卖出 |
| 09:33:03 |
36.65 |
6 |
446 |
买入 |
| 09:33:09 |
36.66 |
1 |
447 |
买入 |
| 09:33:12 |
36.66 |
1 |
448 |
买入 |
| 09:33:18 |
36.66 |
5 |
453 |
卖出 |
| 09:33:21 |
36.64 |
21 |
474 |
卖出 |
| 09:33:27 |
36.64 |
1 |
475 |
买入 |
| 09:33:48 |
36.68 |
32 |
507 |
买入 |
| 09:33:54 |
36.63 |
5 |
512 |
卖出 |
| 09:33:57 |
36.6 |
4 |
516 |
卖出 |
| 09:34:00 |
36.69 |
54 |
570 |
买入 |
| 09:34:03 |
36.74 |
40 |
610 |
买入 |
| 09:34:06 |
36.7 |
2 |
612 |
卖出 |
| 09:34:09 |
36.7 |
25 |
637 |
卖出 |
| 09:34:12 |
36.77 |
1 |
638 |
买入 |
| 09:34:18 |
36.7 |
21 |
659 |
卖出 |
| 09:34:21 |
36.6 |
2 |
661 |
卖出 |
| 09:34:24 |
36.68 |
9 |
670 |
买入 |
| 09:34:36 |
36.68 |
33 |
703 |
买入 |
| 09:34:42 |
36.69 |
3 |
706 |
买入 |
| 09:34:45 |
36.69 |
2 |
708 |
买入 |
| 09:34:57 |
36.72 |
7 |
715 |
买入 |
| 09:35:00 |
36.68 |
23 |
738 |
卖出 |
| 09:35:03 |
36.73 |
1 |
739 |
买入 |
| 09:35:06 |
36.72 |
1 |
740 |
卖出 |
| 09:35:09 |
36.73 |
1 |
741 |
买入 |
| 09:35:15 |
36.68 |
6 |
747 |
卖出 |
| 09:35:18 |
36.73 |
17 |
764 |
买入 |
| 09:35:21 |
36.74 |
1 |
765 |
买入 |
| 09:35:24 |
36.73 |
3 |
768 |
卖出 |
| 09:35:36 |
36.76 |
10 |
778 |
买入 |
| 09:35:39 |
36.77 |
12 |
790 |
买入 |
| 09:35:45 |
36.77 |
1 |
791 |
买入 |
| 09:35:57 |
36.82 |
1 |
792 |
买入 |
| 09:36:06 |
36.82 |
2 |
794 |
卖出 |
| 09:36:12 |
36.85 |
54 |
848 |
买入 |
| 09:36:15 |
36.88 |
11 |
859 |
卖出 |
| 09:36:18 |
36.92 |
4 |
863 |
买入 |
| 09:36:21 |
36.92 |
1 |
864 |
买入 |
| 09:36:27 |
36.92 |
1 |
865 |
买入 |
| 09:36:36 |
36.94 |
33 |
898 |
买入 |
| 09:36:39 |
36.91 |
6 |
904 |
卖出 |
| 09:36:42 |
36.91 |
2 |
906 |
买入 |
| 09:36:48 |
36.95 |
63 |
969 |
买入 |
| 09:36:51 |
36.97 |
4 |
973 |
买入 |
| 09:36:54 |
36.96 |
27 |
1000 |
卖出 |
| 09:37:00 |
36.96 |
6 |
1006 |
买入 |
| 09:37:03 |
36.96 |
3 |
1009 |
买入 |
| 09:37:06 |
36.91 |
1 |
1010 |
卖出 |
| 09:37:09 |
36.95 |
1 |
1011 |
买入 |
| 09:37:12 |
36.91 |
2 |
1013 |
卖出 |
| 09:37:15 |
36.95 |
10 |
1023 |
买入 |
| 09:37:24 |
36.91 |
3 |
1026 |
卖出 |
| 09:37:27 |
36.82 |
15 |
1041 |
卖出 |
| 09:37:30 |
36.91 |
1 |
1042 |
买入 |
| 09:37:33 |
36.95 |
100 |
1142 |
买入 |
| 09:37:39 |
36.92 |
6 |
1148 |
卖出 |
| 09:37:45 |
36.84 |
1 |
1149 |
卖出 |
| 09:37:51 |
36.94 |
1 |
1150 |
买入 |
| 09:38:06 |
36.84 |
3 |
1153 |
卖出 |
| 09:38:12 |
36.84 |
1 |
1154 |
卖出 |
| 09:38:18 |
36.92 |
1 |
1155 |
买入 |
| 09:38:24 |
36.84 |
1 |
1156 |
卖出 |
| 09:38:27 |
36.82 |
4 |
1160 |
卖出 |
| 09:38:33 |
36.84 |
9 |
1169 |
买入 |
| 09:38:45 |
36.84 |
1 |
1170 |
买入 |
| 09:38:48 |
36.82 |
1 |
1171 |
卖出 |
| 09:38:54 |
36.84 |
40 |
1211 |
买入 |
| 09:39:00 |
36.9 |
3 |
1214 |
买入 |
| 09:39:03 |
36.9 |
2 |
1216 |
买入 |
| 09:39:06 |
36.78 |
52 |
1268 |
卖出 |
| 09:39:09 |
36.76 |
6 |
1274 |
卖出 |
| 09:39:12 |
36.79 |
6 |
1280 |
买入 |
| 09:39:15 |
36.78 |
6 |
1286 |
卖出 |
| 09:39:18 |
36.78 |
3 |
1289 |
买入 |
| 09:39:21 |
36.78 |
1 |
1290 |
买入 |
| 09:39:24 |
36.79 |
2 |
1292 |
买入 |
| 09:39:27 |
36.8 |
29 |
1321 |
买入 |
| 09:39:30 |
36.79 |
1 |
1322 |
卖出 |
| 09:39:33 |
36.79 |
3 |
1325 |
卖出 |
| 09:39:42 |
36.79 |
1 |
1326 |
买入 |
| 09:39:45 |
36.75 |
1 |
1327 |
卖出 |
| 09:39:54 |
36.75 |
3 |
1330 |
卖出 |
| 09:39:57 |
36.75 |
4 |
1334 |
卖出 |
| 09:40:00 |
36.75 |
11 |
1345 |
卖出 |
| 09:40:03 |
36.74 |
1 |
1346 |
卖出 |
| 09:40:06 |
36.79 |
50 |
1396 |
买入 |
| 09:40:09 |
36.71 |
4 |
1400 |
卖出 |
| 09:40:12 |
36.79 |
4 |
1404 |
买入 |
| 09:40:18 |
36.79 |
1 |
1405 |
买入 |
| 09:40:21 |
36.75 |
31 |
1436 |
卖出 |
| 09:40:24 |
36.72 |
3 |
1439 |
卖出 |
| 09:40:27 |
36.76 |
4 |
1443 |
买入 |
| 09:40:36 |
36.76 |
2 |
1445 |
买入 |
| 09:40:39 |
36.76 |
2 |
1447 |
买入 |
| 09:40:54 |
36.76 |
1 |
1448 |
买入 |
| 09:40:57 |
36.73 |
2 |
1450 |
卖出 |
| 09:41:00 |
36.76 |
21 |
1471 |
买入 |
| 09:41:03 |
36.76 |
6 |
1477 |
买入 |
| 09:41:06 |
36.76 |
3 |
1480 |
买入 |
| 09:41:12 |
36.76 |
16 |
1496 |
买入 |
| 09:41:18 |
36.78 |
3 |
1499 |
买入 |
| 09:41:21 |
36.78 |
2 |
1501 |
买入 |
| 09:41:33 |
36.8 |
1 |
1502 |
买入 |
| 09:41:36 |
36.8 |
1 |
1503 |
买入 |
| 09:41:45 |
36.77 |
2 |
1505 |
卖出 |
| 09:41:48 |
36.79 |
92 |
1597 |
买入 |
| 09:41:51 |
36.79 |
5 |
1602 |
卖出 |
| 09:41:54 |
36.76 |
10 |
1612 |
卖出 |
| 09:42:00 |
36.73 |
13 |
1625 |
卖出 |
| 09:42:03 |
36.76 |
1 |
1626 |
买入 |
| 09:42:06 |
36.72 |
11 |
1637 |
卖出 |
| 09:42:09 |
36.7 |
36 |
1673 |
卖出 |
| 09:42:12 |
36.75 |
153 |
1826 |
买入 |
| 09:42:15 |
36.69 |
4 |
1830 |
卖出 |
| 09:42:18 |
36.7 |
12 |
1842 |
买入 |
| 09:42:24 |
36.68 |
1 |
1843 |
卖出 |
| 09:42:30 |
36.68 |
2 |
1845 |
买入 |
| 09:42:33 |
36.7 |
66 |
1911 |
买入 |
| 09:42:36 |
36.7 |
5 |
1916 |
卖出 |
| 09:42:39 |
36.74 |
4 |
1920 |
买入 |
| 09:42:42 |
36.74 |
1 |
1921 |
买入 |
| 09:42:45 |
36.74 |
2 |
1923 |
买入 |
| 09:42:51 |
36.74 |
1 |
1924 |
买入 |
| 09:42:54 |
36.74 |
1 |
1925 |
买入 |
| 09:42:57 |
36.74 |
11 |
1936 |
买入 |
| 09:43:03 |
36.74 |
1 |
1937 |
买入 |
| 09:43:09 |
36.7 |
1 |
1938 |
卖出 |
| 09:43:12 |
36.73 |
2 |
1940 |
买入 |
| 09:43:18 |
36.69 |
2 |
1942 |
卖出 |
| 09:43:21 |
36.69 |
6 |
1948 |
卖出 |
| 09:43:27 |
36.72 |
2 |
1950 |
买入 |
| 09:43:33 |
36.68 |
23 |
1973 |
卖出 |
| 09:43:39 |
36.63 |
2 |
1975 |
卖出 |
| 09:43:42 |
36.62 |
12 |
1987 |
卖出 |
| 09:43:48 |
36.62 |
3 |
1990 |
卖出 |
| 09:43:54 |
36.63 |
2 |
1992 |
买入 |
| 09:43:57 |
36.61 |
26 |
2018 |
卖出 |
| 09:44:00 |
36.6 |
44 |
2062 |
卖出 |
| 09:44:03 |
36.58 |
36 |
2098 |
卖出 |
| 09:44:06 |
36.56 |
10 |
2108 |
卖出 |
| 09:44:09 |
36.56 |
3 |
2111 |
卖出 |
| 09:44:12 |
36.56 |
1 |
2112 |
买入 |
| 09:44:15 |
36.54 |
14 |
2126 |
卖出 |
| 09:44:18 |
36.54 |
20 |
2146 |
卖出 |
| 09:44:21 |
36.54 |
1 |
2147 |
买入 |
| 09:44:24 |
36.54 |
15 |
2162 |
买入 |
| 09:44:30 |
36.52 |
3 |
2165 |
卖出 |
| 09:44:33 |
36.52 |
2 |
2167 |
卖出 |
| 09:44:36 |
36.52 |
55 |
2222 |
卖出 |
| 09:44:39 |
36.52 |
1 |
2223 |
买入 |
| 09:44:42 |
36.51 |
204 |
2427 |
卖出 |
| 09:44:48 |
36.47 |
98 |
2525 |
买入 |
| 09:44:51 |
36.4 |
25 |
2550 |
卖出 |
| 09:44:54 |
36.44 |
21 |
2571 |
买入 |
| 09:44:57 |
36.43 |
6 |
2577 |
卖出 |
| 09:45:00 |
36.46 |
2 |
2579 |
买入 |
| 09:45:03 |
36.32 |
64 |
2643 |
卖出 |
| 09:45:06 |
36.4 |
1 |
2644 |
买入 |
| 09:45:09 |
36.4 |
6 |
2650 |
买入 |
| 09:45:12 |
36.4 |
2 |
2652 |
买入 |
| 09:45:21 |
36.39 |
2 |
2654 |
买入 |
| 09:45:24 |
36.41 |
22 |
2676 |
买入 |
| 09:45:30 |
36.45 |
16 |
2692 |
买入 |
| 09:45:33 |
36.45 |
1 |
2693 |
买入 |
| 09:45:36 |
36.45 |
1 |
2694 |
买入 |
| 09:45:39 |
36.43 |
5 |
2699 |
买入 |
| 09:45:42 |
36.4 |
128 |
2827 |
卖出 |
| 09:45:45 |
36.39 |
83 |
2910 |
卖出 |
| 09:45:48 |
36.38 |
18 |
2928 |
买入 |
| 09:45:51 |
36.4 |
34 |
2962 |
买入 |
| 09:45:54 |
36.35 |
1 |
2963 |
卖出 |
| 09:46:00 |
36.38 |
5 |
2968 |
卖出 |
| 09:46:03 |
36.39 |
2 |
2970 |
买入 |
| 09:46:06 |
36.34 |
17 |
2987 |
卖出 |
| 09:46:12 |
36.38 |
6 |
2993 |
卖出 |
| 09:46:18 |
36.4 |
24 |
3017 |
买入 |
| 09:46:21 |
36.41 |
14 |
3031 |
买入 |
| 09:46:24 |
36.38 |
11 |
3042 |
卖出 |
| 09:46:27 |
36.35 |
2 |
3044 |
卖出 |
| 09:46:30 |
36.42 |
2 |
3046 |
买入 |
| 09:46:33 |
36.42 |
2 |
3048 |
买入 |
| 09:46:36 |
36.33 |
61 |
3109 |
卖出 |
| 09:46:42 |
36.41 |
15 |
3124 |
买入 |
| 09:46:45 |
36.37 |
28 |
3152 |
卖出 |
| 09:46:51 |
36.37 |
1 |
3153 |
卖出 |
| 09:46:54 |
36.39 |
28 |
3181 |
买入 |
| 09:46:57 |
36.39 |
16 |
3197 |
买入 |
| 09:47:00 |
36.36 |
7 |
3204 |
卖出 |
| 09:47:06 |
36.43 |
52 |
3256 |
买入 |
| 09:47:09 |
36.43 |
21 |
3277 |
买入 |
| 09:47:21 |
36.43 |
1 |
3278 |
买入 |
| 09:47:27 |
36.42 |
11 |
3289 |
卖出 |
| 09:47:30 |
36.42 |
1 |
3290 |
卖出 |
| 09:47:36 |
36.42 |
2 |
3292 |
卖出 |
| 09:47:39 |
36.44 |
38 |
3330 |
买入 |
| 09:47:42 |
36.43 |
7 |
3337 |
买入 |
| 09:47:48 |
36.4 |
7 |
3344 |
卖出 |
| 09:47:51 |
36.4 |
3 |
3347 |
买入 |
| 09:47:54 |
36.38 |
1 |
3348 |
买入 |
| 09:48:03 |
36.36 |
7 |
3355 |
卖出 |
| 09:48:06 |
36.38 |
4 |
3359 |
买入 |
| 09:48:09 |
36.36 |
4 |
3363 |
卖出 |
| 09:48:15 |
36.38 |
23 |
3386 |
买入 |
| 09:48:18 |
36.38 |
1 |
3387 |
买入 |
| 09:48:21 |
36.37 |
23 |
3410 |
卖出 |
| 09:48:24 |
36.38 |
2 |
3412 |
买入 |
| 09:48:33 |
36.4 |
78 |
3490 |
买入 |
| 09:48:36 |
36.38 |
4 |
3494 |
卖出 |
| 09:48:39 |
36.4 |
2 |
3496 |
买入 |
| 09:48:42 |
36.38 |
8 |
3504 |
卖出 |
| 09:48:45 |
36.38 |
4 |
3508 |
卖出 |
| 09:48:51 |
36.38 |
4 |
3512 |
卖出 |
| 09:48:54 |
36.38 |
4 |
3516 |
卖出 |
| 09:48:57 |
36.4 |
17 |
3533 |
买入 |
| 09:49:00 |
36.39 |
1 |
3534 |
卖出 |
| 09:49:06 |
36.39 |
7 |
3541 |
卖出 |
| 09:49:09 |
36.38 |
26 |
3567 |
卖出 |
| 09:49:12 |
36.4 |
10 |
3577 |
买入 |
| 09:49:15 |
36.38 |
2 |
3579 |
卖出 |
| 09:49:18 |
36.4 |
5 |
3584 |
买入 |
| 09:49:21 |
36.38 |
1 |
3585 |
卖出 |
| 09:49:30 |
36.39 |
15 |
3600 |
卖出 |
| 09:49:33 |
36.38 |
3 |
3603 |
卖出 |
| 09:49:36 |
36.37 |
2 |
3605 |
卖出 |
| 09:49:39 |
36.37 |
2 |
3607 |
卖出 |
| 09:49:42 |
36.39 |
5 |
3612 |
买入 |
| 09:49:48 |
36.39 |
2 |
3614 |
买入 |
| 09:49:51 |
36.37 |
1 |
3615 |
卖出 |
| 09:49:54 |
36.36 |
68 |
3683 |
卖出 |
| 09:49:57 |
36.35 |
18 |
3701 |
卖出 |
| 09:50:00 |
36.35 |
33 |
3734 |
卖出 |
| 09:50:03 |
36.33 |
10 |
3744 |
卖出 |
| 09:50:06 |
36.33 |
4 |
3748 |
卖出 |
| 09:50:09 |
36.33 |
21 |
3769 |
卖出 |
| 09:50:12 |
36.34 |
1 |
3770 |
买入 |
| 09:50:15 |
36.33 |
48 |
3818 |
卖出 |
| 09:50:18 |
36.32 |
17 |
3835 |
卖出 |
| 09:50:21 |
36.33 |
3 |
3838 |
买入 |
| 09:50:27 |
36.32 |
23 |
3861 |
卖出 |
| 09:50:30 |
36.31 |
2 |
3863 |
卖出 |
| 09:50:33 |
36.33 |
5 |
3868 |
买入 |
| 09:50:36 |
36.31 |
1 |
3869 |
卖出 |