宁德时代[300750]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
544 |
14 |
14 |
集合竞价 |
| 09:15:12 |
538 |
58 |
58 |
集合竞价 |
| 09:15:21 |
538.01 |
61 |
61 |
集合竞价 |
| 09:15:30 |
538.01 |
62 |
62 |
集合竞价 |
| 09:15:39 |
538.6 |
66 |
66 |
集合竞价 |
| 09:15:48 |
548.45 |
303 |
303 |
集合竞价 |
| 09:15:57 |
548.45 |
312 |
312 |
集合竞价 |
| 09:16:06 |
548.45 |
337 |
337 |
集合竞价 |
| 09:16:15 |
540 |
374 |
374 |
集合竞价 |
| 09:16:24 |
540 |
375 |
375 |
集合竞价 |
| 09:16:33 |
540 |
377 |
377 |
集合竞价 |
| 09:16:42 |
540 |
377 |
377 |
集合竞价 |
| 09:16:51 |
540 |
379 |
379 |
集合竞价 |
| 09:17:00 |
540 |
380 |
380 |
集合竞价 |
| 09:17:09 |
540 |
384 |
384 |
集合竞价 |
| 09:17:18 |
548.45 |
352 |
352 |
集合竞价 |
| 09:17:36 |
548.45 |
352 |
352 |
集合竞价 |
| 09:17:45 |
548.45 |
352 |
352 |
集合竞价 |
| 09:17:54 |
548.45 |
354 |
354 |
集合竞价 |
| 09:18:03 |
548.45 |
354 |
354 |
集合竞价 |
| 09:18:12 |
543.51 |
187 |
187 |
集合竞价 |
| 09:18:21 |
540 |
162 |
162 |
集合竞价 |
| 09:18:30 |
540 |
156 |
156 |
集合竞价 |
| 09:18:39 |
540 |
153 |
153 |
集合竞价 |
| 09:18:48 |
540 |
158 |
158 |
集合竞价 |
| 09:18:57 |
540 |
160 |
160 |
集合竞价 |
| 09:19:06 |
540 |
162 |
162 |
集合竞价 |
| 09:19:15 |
540 |
163 |
163 |
集合竞价 |
| 09:19:24 |
540 |
163 |
163 |
集合竞价 |
| 09:19:33 |
540 |
162 |
162 |
集合竞价 |
| 09:19:42 |
540 |
165 |
165 |
集合竞价 |
| 09:20:00 |
540 |
164 |
164 |
集合竞价 |
| 09:20:03 |
538 |
220 |
220 |
集合竞价 |
| 09:20:12 |
536.02 |
280 |
280 |
集合竞价 |
| 09:20:21 |
536.02 |
301 |
301 |
集合竞价 |
| 09:20:30 |
536.02 |
311 |
311 |
集合竞价 |
| 09:20:39 |
536.02 |
315 |
315 |
集合竞价 |
| 09:20:48 |
536.02 |
323 |
323 |
集合竞价 |
| 09:20:57 |
536.02 |
328 |
328 |
集合竞价 |
| 09:21:06 |
536.02 |
334 |
334 |
集合竞价 |
| 09:21:15 |
536.02 |
341 |
341 |
集合竞价 |
| 09:21:24 |
536.02 |
421 |
421 |
集合竞价 |
| 09:21:33 |
536.02 |
465 |
465 |
集合竞价 |
| 09:21:42 |
536.02 |
480 |
480 |
集合竞价 |
| 09:21:51 |
536.02 |
494 |
494 |
集合竞价 |
| 09:22:00 |
536.02 |
495 |
495 |
集合竞价 |
| 09:22:09 |
536.02 |
501 |
501 |
集合竞价 |
| 09:22:18 |
536.02 |
526 |
526 |
集合竞价 |
| 09:22:27 |
536 |
608 |
608 |
集合竞价 |
| 09:22:36 |
536 |
631 |
631 |
集合竞价 |
| 09:22:45 |
536 |
652 |
652 |
集合竞价 |
| 09:22:54 |
536 |
701 |
701 |
集合竞价 |
| 09:23:03 |
536 |
717 |
717 |
集合竞价 |
| 09:23:12 |
536 |
742 |
742 |
集合竞价 |
| 09:23:21 |
536 |
764 |
764 |
集合竞价 |
| 09:23:30 |
536 |
833 |
833 |
集合竞价 |
| 09:23:39 |
536 |
874 |
874 |
集合竞价 |
| 09:23:48 |
536 |
897 |
897 |
集合竞价 |
| 09:23:57 |
536 |
948 |
948 |
集合竞价 |
| 09:24:06 |
536 |
987 |
987 |
集合竞价 |
| 09:24:15 |
536 |
1037 |
1037 |
集合竞价 |
| 09:24:24 |
535.99 |
1255 |
1255 |
集合竞价 |
| 09:24:33 |
535 |
1328 |
1328 |
集合竞价 |
| 09:24:42 |
535 |
1462 |
1462 |
集合竞价 |
| 09:24:51 |
535 |
1501 |
1501 |
集合竞价 |
| 09:25:00 |
532.99 |
1569 |
1569 |
集合竞价 |
| 09:25:03 |
532.99 |
1571 |
3140 |
买入 |
| 09:30:03 |
532.5 |
436 |
3576 |
卖出 |
| 09:30:06 |
533.2 |
269 |
3845 |
买入 |
| 09:30:09 |
533.4 |
219 |
4064 |
买入 |
| 09:30:12 |
533.5 |
218 |
4282 |
买入 |
| 09:30:15 |
532.66 |
147 |
4429 |
卖出 |
| 09:30:18 |
533.5 |
231 |
4660 |
买入 |
| 09:30:21 |
532.99 |
222 |
4882 |
卖出 |
| 09:30:24 |
533 |
74 |
4956 |
卖出 |
| 09:30:27 |
533.1 |
138 |
5094 |
卖出 |
| 09:30:30 |
533.6 |
102 |
5196 |
买入 |
| 09:30:33 |
533.6 |
130 |
5326 |
卖出 |
| 09:30:36 |
533.99 |
325 |
5651 |
买入 |
| 09:30:39 |
533.99 |
105 |
5756 |
买入 |
| 09:30:42 |
535 |
116 |
5872 |
买入 |
| 09:30:45 |
535 |
32 |
5904 |
卖出 |
| 09:30:48 |
534.93 |
38 |
5942 |
卖出 |
| 09:30:51 |
535.49 |
68 |
6010 |
买入 |
| 09:30:54 |
535 |
98 |
6108 |
卖出 |
| 09:30:57 |
535 |
147 |
6255 |
卖出 |
| 09:31:00 |
535.49 |
119 |
6374 |
买入 |
| 09:31:03 |
534.78 |
358 |
6732 |
卖出 |
| 09:31:06 |
535.66 |
103 |
6835 |
买入 |
| 09:31:09 |
534.77 |
127 |
6962 |
卖出 |
| 09:31:12 |
534.19 |
260 |
7222 |
卖出 |
| 09:31:15 |
535 |
58 |
7280 |
买入 |
| 09:31:18 |
535 |
186 |
7466 |
买入 |
| 09:31:21 |
534.99 |
56 |
7522 |
卖出 |
| 09:31:24 |
534.5 |
127 |
7649 |
卖出 |
| 09:31:27 |
534.19 |
204 |
7853 |
卖出 |
| 09:31:30 |
534.73 |
95 |
7948 |
买入 |
| 09:31:33 |
534.2 |
102 |
8050 |
卖出 |
| 09:31:36 |
535 |
129 |
8179 |
买入 |
| 09:31:39 |
534.44 |
35 |
8214 |
卖出 |
| 09:31:42 |
534.78 |
48 |
8262 |
买入 |
| 09:31:45 |
534.2 |
61 |
8323 |
卖出 |
| 09:31:48 |
534.96 |
65 |
8388 |
买入 |
| 09:31:51 |
534.19 |
284 |
8672 |
卖出 |
| 09:31:54 |
534.05 |
306 |
8978 |
卖出 |
| 09:31:57 |
533.98 |
36 |
9014 |
卖出 |
| 09:32:00 |
534 |
97 |
9111 |
买入 |
| 09:32:03 |
533.64 |
76 |
9187 |
卖出 |
| 09:32:06 |
533.4 |
64 |
9251 |
卖出 |
| 09:32:09 |
533.99 |
41 |
9292 |
买入 |
| 09:32:12 |
533.35 |
32 |
9324 |
卖出 |
| 09:32:15 |
533.03 |
30 |
9354 |
卖出 |
| 09:32:18 |
533.28 |
66 |
9420 |
买入 |
| 09:32:21 |
533.05 |
64 |
9484 |
卖出 |
| 09:32:24 |
533.04 |
166 |
9650 |
卖出 |
| 09:32:27 |
533.32 |
37 |
9687 |
买入 |
| 09:32:30 |
533.02 |
158 |
9845 |
卖出 |
| 09:32:33 |
533.61 |
114 |
9959 |
买入 |
| 09:32:36 |
533.7 |
292 |
10251 |
买入 |
| 09:32:39 |
533.7 |
135 |
10386 |
卖出 |
| 09:32:42 |
533.7 |
117 |
10503 |
卖出 |
| 09:32:45 |
534.19 |
81 |
10584 |
买入 |
| 09:32:48 |
533.7 |
57 |
10641 |
卖出 |
| 09:32:51 |
534.18 |
38 |
10679 |
买入 |
| 09:32:54 |
534.19 |
109 |
10788 |
卖出 |
| 09:32:57 |
534.77 |
86 |
10874 |
买入 |
| 09:33:00 |
535.67 |
137 |
11011 |
买入 |
| 09:33:03 |
535 |
33 |
11044 |
卖出 |
| 09:33:06 |
534.87 |
74 |
11118 |
卖出 |
| 09:33:09 |
535.65 |
58 |
11176 |
买入 |
| 09:33:12 |
535.38 |
185 |
11361 |
卖出 |
| 09:33:15 |
535 |
38 |
11399 |
卖出 |
| 09:33:18 |
534.77 |
339 |
11738 |
卖出 |
| 09:33:21 |
534.69 |
55 |
11793 |
卖出 |
| 09:33:24 |
534 |
174 |
11967 |
卖出 |
| 09:33:27 |
535 |
105 |
12072 |
买入 |
| 09:33:30 |
535 |
78 |
12150 |
买入 |
| 09:33:33 |
535 |
106 |
12256 |
买入 |
| 09:33:36 |
535.51 |
216 |
12472 |
买入 |
| 09:33:39 |
535 |
61 |
12533 |
卖出 |
| 09:33:42 |
535 |
146 |
12679 |
卖出 |
| 09:33:45 |
535.51 |
38 |
12717 |
买入 |
| 09:33:48 |
534.75 |
103 |
12820 |
卖出 |
| 09:33:51 |
535.51 |
85 |
12905 |
买入 |
| 09:33:54 |
535.65 |
47 |
12952 |
买入 |
| 09:33:57 |
535.01 |
113 |
13065 |
卖出 |
| 09:34:00 |
535.01 |
21 |
13086 |
买入 |
| 09:34:03 |
535.01 |
160 |
13246 |
买入 |
| 09:34:06 |
535.46 |
104 |
13350 |
买入 |
| 09:34:09 |
535.47 |
40 |
13390 |
买入 |
| 09:34:12 |
535.25 |
77 |
13467 |
卖出 |
| 09:34:15 |
535.05 |
57 |
13524 |
卖出 |
| 09:34:18 |
535 |
215 |
13739 |
卖出 |
| 09:34:21 |
535 |
73 |
13812 |
卖出 |
| 09:34:24 |
535.1 |
61 |
13873 |
买入 |
| 09:34:27 |
535.1 |
35 |
13908 |
买入 |
| 09:34:30 |
535.04 |
59 |
13967 |
卖出 |
| 09:34:33 |
535.12 |
32 |
13999 |
买入 |
| 09:34:36 |
535.2 |
128 |
14127 |
买入 |
| 09:34:39 |
535.19 |
35 |
14162 |
卖出 |
| 09:34:42 |
535.65 |
338 |
14500 |
买入 |
| 09:34:45 |
535.25 |
123 |
14623 |
卖出 |
| 09:34:48 |
535.63 |
27 |
14650 |
卖出 |
| 09:34:51 |
535.23 |
21 |
14671 |
卖出 |
| 09:34:54 |
535.45 |
40 |
14711 |
买入 |
| 09:34:57 |
535.5 |
52 |
14763 |
买入 |
| 09:35:00 |
535.45 |
24 |
14787 |
卖出 |
| 09:35:03 |
535.63 |
45 |
14832 |
买入 |
| 09:35:06 |
535.5 |
289 |
15121 |
卖出 |
| 09:35:09 |
534.49 |
672 |
15793 |
卖出 |
| 09:35:12 |
535.22 |
179 |
15972 |
买入 |
| 09:35:15 |
535.2 |
27 |
15999 |
买入 |
| 09:35:18 |
535.19 |
50 |
16049 |
卖出 |
| 09:35:21 |
533.88 |
125 |
16174 |
卖出 |
| 09:35:24 |
534.01 |
172 |
16346 |
买入 |
| 09:35:27 |
534.01 |
19 |
16365 |
买入 |
| 09:35:30 |
533.86 |
27 |
16392 |
卖出 |
| 09:35:33 |
534.11 |
49 |
16441 |
买入 |
| 09:35:36 |
534.11 |
65 |
16506 |
卖出 |
| 09:35:39 |
533.95 |
98 |
16604 |
卖出 |
| 09:35:42 |
533.95 |
174 |
16778 |
买入 |
| 09:35:45 |
533.77 |
42 |
16820 |
卖出 |
| 09:35:48 |
533.77 |
63 |
16883 |
买入 |
| 09:35:51 |
533.77 |
41 |
16924 |
买入 |
| 09:35:54 |
533.77 |
36 |
16960 |
买入 |
| 09:35:57 |
533.95 |
147 |
17107 |
买入 |
| 09:36:00 |
533.74 |
83 |
17190 |
卖出 |
| 09:36:03 |
533.78 |
47 |
17237 |
买入 |
| 09:36:06 |
533.96 |
56 |
17293 |
卖出 |
| 09:36:09 |
534 |
15 |
17308 |
买入 |
| 09:36:12 |
533.97 |
20 |
17328 |
卖出 |
| 09:36:15 |
533.97 |
52 |
17380 |
卖出 |
| 09:36:18 |
533.97 |
37 |
17417 |
卖出 |
| 09:36:21 |
534 |
29 |
17446 |
买入 |
| 09:36:24 |
533.96 |
120 |
17566 |
卖出 |
| 09:36:27 |
533.86 |
34 |
17600 |
卖出 |
| 09:36:30 |
533.94 |
135 |
17735 |
买入 |
| 09:36:33 |
533.95 |
94 |
17829 |
买入 |
| 09:36:36 |
533.71 |
63 |
17892 |
卖出 |
| 09:36:39 |
533.88 |
47 |
17939 |
买入 |
| 09:36:42 |
533.94 |
61 |
18000 |
买入 |
| 09:36:45 |
533.82 |
40 |
18040 |
卖出 |
| 09:36:48 |
533.95 |
6 |
18046 |
买入 |
| 09:36:51 |
533.94 |
36 |
18082 |
卖出 |
| 09:36:54 |
533.86 |
20 |
18102 |
卖出 |
| 09:36:57 |
533.86 |
112 |
18214 |
卖出 |
| 09:37:00 |
533.96 |
128 |
18342 |
买入 |
| 09:37:03 |
533.94 |
23 |
18365 |
卖出 |
| 09:37:06 |
533.91 |
42 |
18407 |
卖出 |
| 09:37:09 |
533.95 |
40 |
18447 |
买入 |
| 09:37:12 |
533.96 |
29 |
18476 |
买入 |
| 09:37:15 |
533.95 |
41 |
18517 |
卖出 |
| 09:37:18 |
533.94 |
86 |
18603 |
卖出 |
| 09:37:21 |
534 |
56 |
18659 |
买入 |
| 09:37:24 |
534 |
36 |
18695 |
卖出 |
| 09:37:27 |
534 |
14 |
18709 |
卖出 |
| 09:37:30 |
534.11 |
69 |
18778 |
买入 |
| 09:37:33 |
534.11 |
51 |
18829 |
卖出 |
| 09:37:36 |
534.11 |
40 |
18869 |
卖出 |
| 09:37:39 |
534.35 |
48 |
18917 |
买入 |
| 09:37:42 |
534.55 |
40 |
18957 |
买入 |
| 09:37:45 |
534.3 |
49 |
19006 |
卖出 |
| 09:37:48 |
534.35 |
25 |
19031 |
卖出 |
| 09:37:51 |
535 |
117 |
19148 |
买入 |
| 09:37:54 |
534.65 |
16 |
19164 |
卖出 |
| 09:37:57 |
534.55 |
61 |
19225 |
卖出 |
| 09:38:00 |
535 |
74 |
19299 |
买入 |
| 09:38:03 |
534.6 |
152 |
19451 |
卖出 |
| 09:38:06 |
534.9 |
20 |
19471 |
买入 |
| 09:38:09 |
534.61 |
68 |
19539 |
卖出 |
| 09:38:12 |
535 |
42 |
19581 |
买入 |
| 09:38:15 |
535 |
49 |
19630 |
买入 |
| 09:38:18 |
535.1 |
31 |
19661 |
买入 |
| 09:38:21 |
535.3 |
19 |
19680 |
买入 |
| 09:38:24 |
535.18 |
34 |
19714 |
卖出 |
| 09:38:27 |
535.2 |
38 |
19752 |
买入 |
| 09:38:30 |
535.2 |
47 |
19799 |
买入 |
| 09:38:33 |
535.3 |
40 |
19839 |
买入 |
| 09:38:36 |
535.19 |
32 |
19871 |
卖出 |
| 09:38:39 |
536 |
253 |
20124 |
买入 |
| 09:38:42 |
535.86 |
125 |
20249 |
卖出 |
| 09:38:45 |
536 |
163 |
20412 |
买入 |
| 09:38:48 |
536.72 |
67 |
20479 |
买入 |
| 09:38:51 |
536.79 |
31 |
20510 |
买入 |
| 09:38:54 |
536.5 |
73 |
20583 |
卖出 |
| 09:38:57 |
536.5 |
53 |
20636 |
买入 |
| 09:39:00 |
536.1 |
21 |
20657 |
卖出 |
| 09:39:03 |
536.5 |
141 |
20798 |
买入 |
| 09:39:06 |
536.5 |
64 |
20862 |
买入 |
| 09:39:09 |
536.5 |
35 |
20897 |
买入 |
| 09:39:12 |
536.72 |
98 |
20995 |
买入 |
| 09:39:15 |
536.51 |
90 |
21085 |
卖出 |
| 09:39:18 |
536.78 |
176 |
21261 |
买入 |
| 09:39:21 |
536.5 |
27 |
21288 |
卖出 |
| 09:39:24 |
536.7 |
21 |
21309 |
买入 |
| 09:39:27 |
536.78 |
51 |
21360 |
买入 |
| 09:39:30 |
536.76 |
46 |
21406 |
卖出 |
| 09:39:33 |
536.5 |
269 |
21675 |
卖出 |
| 09:39:36 |
536.51 |
135 |
21810 |
买入 |
| 09:39:39 |
536.02 |
23 |
21833 |
卖出 |
| 09:39:42 |
536.1 |
29 |
21862 |
买入 |
| 09:39:45 |
536.02 |
53 |
21915 |
卖出 |
| 09:39:48 |
536.02 |
108 |
22023 |
卖出 |
| 09:39:51 |
536.63 |
11 |
22034 |
买入 |
| 09:39:54 |
536.11 |
172 |
22206 |
卖出 |
| 09:39:57 |
536.8 |
191 |
22397 |
买入 |
| 09:40:00 |
536.5 |
31 |
22428 |
卖出 |
| 09:40:03 |
536 |
220 |
22648 |
卖出 |
| 09:40:06 |
536 |
90 |
22738 |
买入 |
| 09:40:09 |
535.77 |
16 |
22754 |
卖出 |
| 09:40:12 |
536 |
25 |
22779 |
买入 |
| 09:40:15 |
536 |
86 |
22865 |
买入 |
| 09:40:18 |
536.5 |
65 |
22930 |
买入 |
| 09:40:21 |
536.5 |
27 |
22957 |
买入 |
| 09:40:24 |
536.49 |
23 |
22980 |
卖出 |
| 09:40:27 |
536.6 |
179 |
23159 |
买入 |
| 09:40:30 |
536.5 |
9 |
23168 |
卖出 |
| 09:40:33 |
536.17 |
53 |
23221 |
卖出 |
| 09:40:36 |
536.02 |
26 |
23247 |
卖出 |
| 09:40:39 |
536.94 |
99 |
23346 |
买入 |
| 09:40:42 |
536.94 |
22 |
23368 |
卖出 |
| 09:40:45 |
537.5 |
72 |
23440 |
买入 |
| 09:40:48 |
537.5 |
12 |
23452 |
卖出 |
| 09:40:51 |
537.7 |
13 |
23465 |
买入 |
| 09:40:54 |
537.87 |
37 |
23502 |
买入 |
| 09:40:57 |
537.82 |
52 |
23554 |
卖出 |
| 09:41:00 |
537.82 |
98 |
23652 |
卖出 |
| 09:41:03 |
537.81 |
27 |
23679 |
卖出 |
| 09:41:06 |
537.82 |
86 |
23765 |
买入 |
| 09:41:09 |
537.82 |
117 |
23882 |
买入 |
| 09:41:12 |
537.5 |
24 |
23906 |
卖出 |
| 09:41:15 |
537.51 |
71 |
23977 |
买入 |
| 09:41:18 |
536.94 |
194 |
24171 |
卖出 |
| 09:41:21 |
537.51 |
13 |
24184 |
买入 |
| 09:41:24 |
537.8 |
16 |
24200 |
买入 |
| 09:41:27 |
537.8 |
99 |
24299 |
卖出 |
| 09:41:30 |
537.51 |
25 |
24324 |
卖出 |
| 09:41:33 |
538 |
32 |
24356 |
买入 |
| 09:41:36 |
537.5 |
10 |
24366 |
卖出 |
| 09:41:39 |
537.82 |
16 |
24382 |
买入 |