兆龙互连[300913]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
16.46 |
12 |
12 |
集合竞价 |
| 09:17:00 |
16.46 |
18 |
18 |
集合竞价 |
| 09:17:18 |
17.2 |
244 |
244 |
集合竞价 |
| 09:17:45 |
16.46 |
18 |
18 |
集合竞价 |
| 09:18:48 |
16.46 |
18 |
18 |
集合竞价 |
| 09:20:03 |
16.46 |
18 |
18 |
集合竞价 |
| 09:20:39 |
16.58 |
42 |
42 |
集合竞价 |
| 09:21:06 |
16.58 |
52 |
52 |
集合竞价 |
| 09:21:15 |
16.6 |
72 |
72 |
集合竞价 |
| 09:21:42 |
16.6 |
72 |
72 |
集合竞价 |
| 09:22:00 |
16.6 |
72 |
72 |
集合竞价 |
| 09:22:09 |
16.79 |
142 |
142 |
集合竞价 |
| 09:22:36 |
16.78 |
142 |
142 |
集合竞价 |
| 09:22:45 |
16.78 |
152 |
152 |
集合竞价 |
| 09:22:54 |
16.76 |
152 |
152 |
集合竞价 |
| 09:23:03 |
16.7 |
152 |
152 |
集合竞价 |
| 09:23:21 |
16.7 |
152 |
152 |
集合竞价 |
| 09:23:30 |
16.7 |
152 |
152 |
集合竞价 |
| 09:23:39 |
16.7 |
152 |
152 |
集合竞价 |
| 09:23:48 |
16.7 |
172 |
172 |
集合竞价 |
| 09:23:57 |
16.7 |
172 |
172 |
集合竞价 |
| 09:24:06 |
16.7 |
172 |
172 |
集合竞价 |
| 09:24:15 |
16.64 |
178 |
178 |
集合竞价 |
| 09:24:24 |
16.6 |
191 |
191 |
集合竞价 |
| 09:24:33 |
16.56 |
238 |
238 |
集合竞价 |
| 09:24:42 |
16.55 |
246 |
246 |
集合竞价 |
| 09:24:51 |
16.54 |
246 |
246 |
集合竞价 |
| 09:25:00 |
16.5 |
276 |
276 |
集合竞价 |
| 09:25:03 |
16.54 |
413 |
689 |
买入 |
| 09:30:03 |
16.17 |
10 |
699 |
卖出 |
| 09:30:06 |
16.43 |
73 |
772 |
买入 |
| 09:30:09 |
16.25 |
40 |
812 |
卖出 |
| 09:30:12 |
16.22 |
1 |
813 |
卖出 |
| 09:30:15 |
16.25 |
34 |
847 |
买入 |
| 09:30:18 |
16.18 |
73 |
920 |
卖出 |
| 09:30:21 |
16.18 |
10 |
930 |
卖出 |
| 09:30:24 |
16.24 |
12 |
942 |
买入 |
| 09:30:27 |
16.17 |
20 |
962 |
卖出 |
| 09:30:30 |
16.19 |
10 |
972 |
卖出 |
| 09:30:33 |
16.19 |
11 |
983 |
卖出 |
| 09:30:36 |
16.23 |
6 |
989 |
买入 |
| 09:30:39 |
16.25 |
14 |
1003 |
买入 |
| 09:30:45 |
16.24 |
20 |
1023 |
卖出 |
| 09:30:48 |
16.23 |
9 |
1032 |
买入 |
| 09:30:51 |
16.23 |
7 |
1039 |
买入 |
| 09:30:54 |
16.25 |
11 |
1050 |
买入 |
| 09:30:57 |
16.25 |
31 |
1081 |
买入 |
| 09:31:00 |
16.22 |
18 |
1099 |
卖出 |
| 09:31:03 |
16.23 |
5 |
1104 |
卖出 |
| 09:31:06 |
16.23 |
3 |
1107 |
卖出 |
| 09:31:09 |
16.25 |
2 |
1109 |
卖出 |
| 09:31:12 |
16.23 |
15 |
1124 |
卖出 |
| 09:31:15 |
16.21 |
25 |
1149 |
卖出 |
| 09:31:18 |
16.2 |
84 |
1233 |
卖出 |
| 09:31:21 |
16.21 |
9 |
1242 |
买入 |
| 09:31:24 |
16.22 |
41 |
1283 |
买入 |
| 09:31:27 |
16.22 |
41 |
1324 |
买入 |
| 09:31:30 |
16.19 |
35 |
1359 |
卖出 |
| 09:31:33 |
16.2 |
35 |
1394 |
买入 |
| 09:31:36 |
16.19 |
104 |
1498 |
买入 |
| 09:31:39 |
16.19 |
2 |
1500 |
买入 |
| 09:31:42 |
16.16 |
54 |
1554 |
卖出 |
| 09:31:45 |
16.17 |
10 |
1564 |
买入 |
| 09:31:48 |
16.13 |
113 |
1677 |
卖出 |
| 09:31:51 |
16.17 |
33 |
1710 |
买入 |
| 09:31:54 |
16.16 |
51 |
1761 |
卖出 |
| 09:32:03 |
16.12 |
10 |
1771 |
卖出 |
| 09:32:06 |
16.15 |
20 |
1791 |
买入 |
| 09:32:09 |
16.14 |
5 |
1796 |
卖出 |
| 09:32:15 |
16.15 |
6 |
1802 |
买入 |
| 09:32:18 |
16.14 |
20 |
1822 |
买入 |
| 09:32:21 |
16.14 |
5 |
1827 |
卖出 |
| 09:32:30 |
16.15 |
10 |
1837 |
卖出 |
| 09:32:45 |
16.15 |
25 |
1862 |
卖出 |
| 09:32:48 |
16.19 |
2 |
1864 |
买入 |
| 09:32:51 |
16.19 |
22 |
1886 |
买入 |
| 09:32:54 |
16.17 |
1 |
1887 |
卖出 |
| 09:32:57 |
16.19 |
6 |
1893 |
买入 |
| 09:33:00 |
16.16 |
17 |
1910 |
卖出 |
| 09:33:03 |
16.19 |
3 |
1913 |
买入 |
| 09:33:15 |
16.21 |
4 |
1917 |
买入 |
| 09:33:18 |
16.18 |
441 |
2358 |
卖出 |
| 09:33:21 |
16.15 |
35 |
2393 |
卖出 |
| 09:33:24 |
16.18 |
39 |
2432 |
买入 |
| 09:33:27 |
16.17 |
7 |
2439 |
卖出 |
| 09:33:30 |
16.18 |
15 |
2454 |
买入 |
| 09:33:39 |
16.21 |
36 |
2490 |
买入 |
| 09:33:42 |
16.21 |
15 |
2505 |
卖出 |
| 09:33:45 |
16.21 |
3 |
2508 |
买入 |
| 09:33:48 |
16.21 |
30 |
2538 |
卖出 |
| 09:33:51 |
16.23 |
15 |
2553 |
买入 |
| 09:33:57 |
16.23 |
13 |
2566 |
买入 |
| 09:34:00 |
16.23 |
15 |
2581 |
买入 |
| 09:34:06 |
16.23 |
7 |
2588 |
卖出 |
| 09:34:09 |
16.21 |
3 |
2591 |
卖出 |
| 09:34:12 |
16.17 |
58 |
2649 |
卖出 |
| 09:34:15 |
16.17 |
10 |
2659 |
卖出 |
| 09:34:18 |
16.18 |
17 |
2676 |
买入 |
| 09:34:21 |
16.17 |
4 |
2680 |
卖出 |
| 09:34:24 |
16.17 |
6 |
2686 |
买入 |
| 09:34:27 |
16.17 |
38 |
2724 |
卖出 |
| 09:34:30 |
16.18 |
2 |
2726 |
买入 |
| 09:34:33 |
16.18 |
4 |
2730 |
买入 |
| 09:34:36 |
16.18 |
6 |
2736 |
卖出 |
| 09:34:39 |
16.19 |
3 |
2739 |
买入 |
| 09:34:42 |
16.19 |
5 |
2744 |
买入 |
| 09:34:45 |
16.18 |
11 |
2755 |
卖出 |
| 09:34:51 |
16.19 |
7 |
2762 |
买入 |
| 09:34:54 |
16.18 |
16 |
2778 |
卖出 |
| 09:34:57 |
16.19 |
13 |
2791 |
买入 |
| 09:35:00 |
16.19 |
10 |
2801 |
卖出 |
| 09:35:09 |
16.19 |
6 |
2807 |
卖出 |
| 09:35:12 |
16.18 |
21 |
2828 |
卖出 |
| 09:35:15 |
16.19 |
17 |
2845 |
买入 |
| 09:35:18 |
16.18 |
15 |
2860 |
卖出 |
| 09:35:27 |
16.18 |
8 |
2868 |
买入 |
| 09:35:30 |
16.18 |
4 |
2872 |
卖出 |
| 09:35:39 |
16.2 |
16 |
2888 |
买入 |
| 09:35:42 |
16.2 |
8 |
2896 |
卖出 |
| 09:35:45 |
16.19 |
5 |
2901 |
卖出 |
| 09:35:48 |
16.19 |
1 |
2902 |
买入 |
| 09:35:51 |
16.21 |
10 |
2912 |
买入 |
| 09:35:54 |
16.18 |
12 |
2924 |
卖出 |
| 09:35:57 |
16.18 |
1 |
2925 |
买入 |
| 09:36:06 |
16.2 |
1 |
2926 |
卖出 |
| 09:36:09 |
16.2 |
2 |
2928 |
卖出 |
| 09:36:30 |
16.2 |
1 |
2929 |
买入 |
| 09:36:33 |
16.19 |
17 |
2946 |
卖出 |
| 09:36:36 |
16.2 |
6 |
2952 |
买入 |
| 09:36:39 |
16.19 |
141 |
3093 |
卖出 |
| 09:36:42 |
16.19 |
36 |
3129 |
买入 |
| 09:36:45 |
16.18 |
11 |
3140 |
卖出 |
| 09:36:48 |
16.19 |
25 |
3165 |
买入 |
| 09:36:54 |
16.18 |
44 |
3209 |
卖出 |
| 09:36:57 |
16.18 |
2 |
3211 |
卖出 |
| 09:37:00 |
16.18 |
7 |
3218 |
卖出 |
| 09:37:03 |
16.18 |
50 |
3268 |
卖出 |
| 09:37:09 |
16.18 |
5 |
3273 |
卖出 |
| 09:37:15 |
16.18 |
6 |
3279 |
买入 |
| 09:37:21 |
16.17 |
9 |
3288 |
卖出 |
| 09:37:24 |
16.17 |
18 |
3306 |
卖出 |
| 09:37:27 |
16.18 |
36 |
3342 |
买入 |
| 09:37:33 |
16.17 |
24 |
3366 |
卖出 |
| 09:37:36 |
16.17 |
110 |
3476 |
卖出 |
| 09:37:48 |
16.16 |
1 |
3477 |
卖出 |
| 09:37:51 |
16.17 |
6 |
3483 |
买入 |
| 09:37:57 |
16.17 |
6 |
3489 |
买入 |
| 09:38:00 |
16.17 |
5 |
3494 |
卖出 |
| 09:38:03 |
16.16 |
135 |
3629 |
卖出 |
| 09:38:06 |
16.16 |
12 |
3641 |
卖出 |
| 09:38:12 |
16.16 |
5 |
3646 |
卖出 |
| 09:38:15 |
16.16 |
30 |
3676 |
卖出 |
| 09:38:18 |
16.15 |
53 |
3729 |
卖出 |
| 09:38:24 |
16.15 |
5 |
3734 |
卖出 |
| 09:38:27 |
16.16 |
3 |
3737 |
买入 |
| 09:38:30 |
16.15 |
1 |
3738 |
卖出 |
| 09:38:33 |
16.15 |
62 |
3800 |
卖出 |
| 09:38:36 |
16.13 |
219 |
4019 |
卖出 |
| 09:38:39 |
16.16 |
160 |
4179 |
买入 |
| 09:38:42 |
16.13 |
80 |
4259 |
卖出 |
| 09:38:45 |
16.13 |
7 |
4266 |
卖出 |
| 09:38:51 |
16.13 |
3 |
4269 |
买入 |
| 09:38:54 |
16.12 |
10 |
4279 |
卖出 |
| 09:39:00 |
16.12 |
18 |
4297 |
卖出 |
| 09:39:03 |
16.11 |
40 |
4337 |
卖出 |
| 09:39:06 |
16.11 |
19 |
4356 |
卖出 |
| 09:39:09 |
16.11 |
28 |
4384 |
卖出 |
| 09:39:12 |
16.11 |
10 |
4394 |
买入 |
| 09:39:15 |
16.1 |
1 |
4395 |
卖出 |
| 09:39:27 |
16.12 |
100 |
4495 |
买入 |
| 09:39:30 |
16.1 |
29 |
4524 |
卖出 |
| 09:39:33 |
16.1 |
5 |
4529 |
卖出 |
| 09:39:39 |
16.17 |
143 |
4672 |
买入 |
| 09:39:42 |
16.1 |
27 |
4699 |
卖出 |
| 09:39:54 |
16.11 |
56 |
4755 |
买入 |
| 09:40:00 |
16.11 |
17 |
4772 |
卖出 |
| 09:40:15 |
16.12 |
1 |
4773 |
买入 |
| 09:40:18 |
16.12 |
1 |
4774 |
卖出 |
| 09:40:24 |
16.12 |
5 |
4779 |
卖出 |
| 09:40:27 |
16.12 |
7 |
4786 |
卖出 |
| 09:40:33 |
16.13 |
80 |
4866 |
买入 |
| 09:40:39 |
16.16 |
72 |
4938 |
买入 |
| 09:40:48 |
16.17 |
28 |
4966 |
买入 |
| 09:40:54 |
16.17 |
1 |
4967 |
买入 |
| 09:41:00 |
16.17 |
4 |
4971 |
买入 |
| 09:41:03 |
16.15 |
74 |
5045 |
卖出 |
| 09:41:09 |
16.14 |
26 |
5071 |
卖出 |
| 09:41:12 |
16.14 |
22 |
5093 |
卖出 |
| 09:41:15 |
16.11 |
272 |
5365 |
卖出 |
| 09:41:21 |
16.1 |
45 |
5410 |
卖出 |
| 09:41:30 |
16.11 |
7 |
5417 |
买入 |
| 09:41:33 |
16.1 |
12 |
5429 |
卖出 |
| 09:41:39 |
16.1 |
6 |
5435 |
买入 |
| 09:41:42 |
16.09 |
18 |
5453 |
卖出 |
| 09:41:45 |
16.08 |
4 |
5457 |
卖出 |
| 09:41:48 |
16.1 |
36 |
5493 |
买入 |
| 09:41:51 |
16.08 |
20 |
5513 |
卖出 |
| 09:41:54 |
16.09 |
12 |
5525 |
买入 |
| 09:41:57 |
16.09 |
7 |
5532 |
卖出 |
| 09:42:03 |
16.09 |
19 |
5551 |
卖出 |
| 09:42:09 |
16.09 |
64 |
5615 |
卖出 |
| 09:42:12 |
16.08 |
4 |
5619 |
卖出 |
| 09:42:18 |
16.1 |
5 |
5624 |
买入 |
| 09:42:21 |
16.1 |
10 |
5634 |
买入 |
| 09:42:24 |
16.1 |
2 |
5636 |
买入 |
| 09:42:42 |
16.1 |
19 |
5655 |
卖出 |
| 09:42:48 |
16.1 |
10 |
5665 |
卖出 |
| 09:42:51 |
16.11 |
20 |
5685 |
买入 |
| 09:42:54 |
16.11 |
1 |
5686 |
买入 |
| 09:43:09 |
16.1 |
2 |
5688 |
卖出 |
| 09:43:12 |
16.1 |
10 |
5698 |
卖出 |
| 09:43:15 |
16.1 |
1 |
5699 |
卖出 |
| 09:43:18 |
16.09 |
53 |
5752 |
卖出 |
| 09:43:21 |
16.1 |
11 |
5763 |
买入 |
| 09:43:24 |
16.1 |
10 |
5773 |
买入 |
| 09:43:27 |
16.1 |
1 |
5774 |
买入 |
| 09:43:39 |
16.1 |
29 |
5803 |
买入 |
| 09:43:42 |
16.1 |
4 |
5807 |
买入 |
| 09:43:45 |
16.09 |
80 |
5887 |
卖出 |
| 09:43:48 |
16.09 |
10 |
5897 |
卖出 |
| 09:43:51 |
16.09 |
6 |
5903 |
卖出 |
| 09:44:06 |
16.08 |
25 |
5928 |
卖出 |
| 09:44:09 |
16.08 |
7 |
5935 |
卖出 |
| 09:44:12 |
16.08 |
33 |
5968 |
卖出 |
| 09:44:15 |
16.08 |
21 |
5989 |
卖出 |
| 09:44:24 |
16.08 |
52 |
6041 |
买入 |
| 09:44:27 |
16.08 |
5 |
6046 |
卖出 |
| 09:44:30 |
16.08 |
3 |
6049 |
卖出 |
| 09:44:33 |
16.06 |
6 |
6055 |
卖出 |
| 09:44:39 |
16.06 |
5 |
6060 |
卖出 |
| 09:44:45 |
16.06 |
15 |
6075 |
卖出 |
| 09:44:48 |
16.06 |
15 |
6090 |
卖出 |
| 09:44:51 |
16.05 |
102 |
6192 |
卖出 |
| 09:44:57 |
16.05 |
11 |
6203 |
卖出 |
| 09:45:03 |
16.05 |
7 |
6210 |
卖出 |
| 09:45:06 |
16.04 |
14 |
6224 |
卖出 |
| 09:45:09 |
16.04 |
13 |
6237 |
卖出 |
| 09:45:12 |
16.04 |
5 |
6242 |
卖出 |
| 09:45:15 |
16.04 |
6 |
6248 |
卖出 |
| 09:45:18 |
16.04 |
3 |
6251 |
卖出 |
| 09:45:21 |
16.04 |
13 |
6264 |
卖出 |
| 09:45:24 |
16.04 |
3 |
6267 |
卖出 |
| 09:45:30 |
16.06 |
3 |
6270 |
买入 |
| 09:45:39 |
16.06 |
18 |
6288 |
买入 |
| 09:45:42 |
16.06 |
6 |
6294 |
买入 |
| 09:45:45 |
16.05 |
18 |
6312 |
卖出 |
| 09:45:48 |
16.05 |
10 |
6322 |
买入 |
| 09:45:51 |
16.04 |
21 |
6343 |
卖出 |
| 09:45:57 |
16.05 |
26 |
6369 |
卖出 |
| 09:46:06 |
16.05 |
6 |
6375 |
卖出 |
| 09:46:09 |
16.05 |
8 |
6383 |
卖出 |
| 09:46:12 |
16.05 |
11 |
6394 |
买入 |
| 09:46:15 |
16.05 |
35 |
6429 |
买入 |
| 09:46:18 |
16.04 |
41 |
6470 |
卖出 |
| 09:46:21 |
16.04 |
152 |
6622 |
卖出 |
| 09:46:24 |
16.05 |
52 |
6674 |
买入 |
| 09:46:27 |
16.05 |
2 |
6676 |
买入 |
| 09:46:42 |
16.05 |
39 |
6715 |
卖出 |
| 09:46:51 |
16.06 |
2 |
6717 |
买入 |
| 09:47:00 |
16.06 |
6 |
6723 |
卖出 |
| 09:47:03 |
16.05 |
19 |
6742 |
卖出 |
| 09:47:06 |
16.05 |
3 |
6745 |
买入 |
| 09:47:09 |
16.05 |
8 |
6753 |
卖出 |
| 09:47:12 |
16.05 |
4 |
6757 |
卖出 |
| 09:47:15 |
16.05 |
42 |
6799 |
卖出 |
| 09:47:24 |
16.05 |
1 |
6800 |
卖出 |
| 09:47:27 |
16.06 |
1 |
6801 |
买入 |
| 09:47:36 |
16.05 |
80 |
6881 |
卖出 |
| 09:47:39 |
16.05 |
30 |
6911 |
买入 |
| 09:47:45 |
16.05 |
17 |
6928 |
买入 |
| 09:47:48 |
16.05 |
28 |
6956 |
买入 |
| 09:47:51 |
16.05 |
36 |
6992 |
买入 |
| 09:47:54 |
16.05 |
11 |
7003 |
卖出 |
| 09:48:00 |
16.04 |
100 |
7103 |
卖出 |
| 09:48:09 |
16.05 |
24 |
7127 |
买入 |
| 09:48:15 |
16.05 |
3 |
7130 |
买入 |
| 09:48:21 |
16.05 |
10 |
7140 |
买入 |
| 09:48:39 |
16.06 |
10 |
7150 |
买入 |
| 09:48:48 |
16.05 |
6 |
7156 |
卖出 |
| 09:48:54 |
16.06 |
17 |
7173 |
买入 |
| 09:49:06 |
16.06 |
3 |
7176 |
卖出 |
| 09:49:09 |
16.06 |
1 |
7177 |
卖出 |
| 09:49:12 |
16.07 |
9 |
7186 |
买入 |
| 09:49:15 |
16.06 |
6 |
7192 |
卖出 |
| 09:49:18 |
16.06 |
12 |
7204 |
卖出 |
| 09:49:21 |
16.06 |
20 |
7224 |
卖出 |
| 09:49:27 |
16.06 |
9 |
7233 |
卖出 |
| 09:49:30 |
16.06 |
2 |
7235 |
卖出 |
| 09:49:33 |
16.06 |
16 |
7251 |
卖出 |
| 09:49:36 |
16.06 |
3 |
7254 |
卖出 |
| 09:49:39 |
16.06 |
21 |
7275 |
卖出 |
| 09:49:42 |
16.06 |
1 |
7276 |
卖出 |
| 09:49:57 |
16.06 |
3 |
7279 |
卖出 |
| 09:50:00 |
16.07 |
43 |
7322 |
买入 |
| 09:50:03 |
16.07 |
3 |
7325 |
买入 |
| 09:50:06 |
16.05 |
33 |
7358 |
卖出 |
| 09:50:09 |
16.03 |
214 |
7572 |
卖出 |
| 09:50:12 |
16.02 |
108 |
7680 |
卖出 |
| 09:50:15 |
16.02 |
4 |
7684 |
卖出 |
| 09:50:18 |
16.02 |
10 |
7694 |
卖出 |