浙江鼎力[603338]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
50.81 |
3 |
3 |
集合竞价 |
| 09:15:04 |
50.8 |
20 |
20 |
集合竞价 |
| 09:15:07 |
50.81 |
25 |
25 |
集合竞价 |
| 09:15:10 |
50.81 |
25 |
25 |
集合竞价 |
| 09:15:14 |
50.81 |
26 |
26 |
集合竞价 |
| 09:15:31 |
50.81 |
26 |
26 |
集合竞价 |
| 09:15:49 |
50.81 |
26 |
26 |
集合竞价 |
| 09:16:01 |
50.81 |
26 |
26 |
集合竞价 |
| 09:16:28 |
50.81 |
26 |
26 |
集合竞价 |
| 09:16:55 |
50.81 |
26 |
26 |
集合竞价 |
| 09:16:58 |
50.81 |
26 |
26 |
集合竞价 |
| 09:17:16 |
50.81 |
26 |
26 |
集合竞价 |
| 09:17:22 |
50.81 |
26 |
26 |
集合竞价 |
| 09:17:31 |
50.81 |
26 |
26 |
集合竞价 |
| 09:17:34 |
50.81 |
26 |
26 |
集合竞价 |
| 09:17:37 |
50.81 |
26 |
26 |
集合竞价 |
| 09:17:52 |
50.88 |
27 |
27 |
集合竞价 |
| 09:18:16 |
50.88 |
27 |
27 |
集合竞价 |
| 09:18:19 |
50.88 |
32 |
32 |
集合竞价 |
| 09:18:34 |
50.88 |
32 |
32 |
集合竞价 |
| 09:19:10 |
50.88 |
32 |
32 |
集合竞价 |
| 09:19:25 |
50.88 |
32 |
32 |
集合竞价 |
| 09:19:28 |
50.88 |
32 |
32 |
集合竞价 |
| 09:19:34 |
50.88 |
37 |
37 |
集合竞价 |
| 09:19:37 |
50.88 |
37 |
37 |
集合竞价 |
| 09:19:40 |
50.88 |
37 |
37 |
集合竞价 |
| 09:19:46 |
50.88 |
41 |
41 |
集合竞价 |
| 09:20:01 |
50.88 |
41 |
41 |
集合竞价 |
| 09:20:07 |
50.88 |
43 |
43 |
集合竞价 |
| 09:20:10 |
50.88 |
44 |
44 |
集合竞价 |
| 09:20:22 |
50.88 |
54 |
54 |
集合竞价 |
| 09:20:34 |
50.88 |
54 |
54 |
集合竞价 |
| 09:20:46 |
50.88 |
54 |
54 |
集合竞价 |
| 09:21:07 |
50.88 |
54 |
54 |
集合竞价 |
| 09:21:10 |
50.88 |
55 |
55 |
集合竞价 |
| 09:21:16 |
50.88 |
55 |
55 |
集合竞价 |
| 09:21:19 |
50.88 |
55 |
55 |
集合竞价 |
| 09:21:34 |
50.88 |
65 |
65 |
集合竞价 |
| 09:21:52 |
50.88 |
65 |
65 |
集合竞价 |
| 09:21:55 |
50.88 |
65 |
65 |
集合竞价 |
| 09:22:08 |
50.88 |
75 |
75 |
集合竞价 |
| 09:22:13 |
50.88 |
77 |
77 |
集合竞价 |
| 09:22:22 |
50.88 |
77 |
77 |
集合竞价 |
| 09:22:25 |
50.88 |
80 |
80 |
集合竞价 |
| 09:22:28 |
50.88 |
80 |
80 |
集合竞价 |
| 09:22:31 |
50.88 |
87 |
87 |
集合竞价 |
| 09:22:43 |
50.88 |
126 |
126 |
集合竞价 |
| 09:22:46 |
50.88 |
131 |
131 |
集合竞价 |
| 09:22:49 |
50.88 |
131 |
131 |
集合竞价 |
| 09:22:52 |
50.88 |
131 |
131 |
集合竞价 |
| 09:22:55 |
50.88 |
131 |
131 |
集合竞价 |
| 09:22:58 |
50.88 |
132 |
132 |
集合竞价 |
| 09:23:01 |
50.88 |
137 |
137 |
集合竞价 |
| 09:23:08 |
50.88 |
138 |
138 |
集合竞价 |
| 09:23:13 |
50.88 |
138 |
138 |
集合竞价 |
| 09:23:16 |
50.88 |
139 |
139 |
集合竞价 |
| 09:23:22 |
50.88 |
139 |
139 |
集合竞价 |
| 09:23:28 |
50.88 |
139 |
139 |
集合竞价 |
| 09:23:31 |
50.88 |
144 |
144 |
集合竞价 |
| 09:23:34 |
50.88 |
144 |
144 |
集合竞价 |
| 09:23:37 |
50.88 |
148 |
148 |
集合竞价 |
| 09:23:40 |
50.88 |
148 |
148 |
集合竞价 |
| 09:23:43 |
50.88 |
148 |
148 |
集合竞价 |
| 09:23:49 |
50.88 |
148 |
148 |
集合竞价 |
| 09:23:52 |
50.88 |
148 |
148 |
集合竞价 |
| 09:23:55 |
50.88 |
151 |
151 |
集合竞价 |
| 09:24:02 |
50.88 |
165 |
165 |
集合竞价 |
| 09:24:04 |
50.88 |
167 |
167 |
集合竞价 |
| 09:24:07 |
50.88 |
177 |
177 |
集合竞价 |
| 09:24:10 |
50.88 |
195 |
195 |
集合竞价 |
| 09:24:16 |
50.88 |
263 |
263 |
集合竞价 |
| 09:24:19 |
50.88 |
269 |
269 |
集合竞价 |
| 09:24:22 |
50.88 |
272 |
272 |
集合竞价 |
| 09:24:25 |
50.88 |
272 |
272 |
集合竞价 |
| 09:24:28 |
50.88 |
276 |
276 |
集合竞价 |
| 09:24:31 |
50.88 |
281 |
281 |
集合竞价 |
| 09:24:34 |
50.88 |
301 |
301 |
集合竞价 |
| 09:24:43 |
50.88 |
304 |
304 |
集合竞价 |
| 09:24:49 |
50.88 |
313 |
313 |
集合竞价 |
| 09:24:52 |
50.88 |
313 |
313 |
集合竞价 |
| 09:24:55 |
50.88 |
318 |
318 |
集合竞价 |
| 09:24:59 |
50.88 |
324 |
324 |
集合竞价 |
| 09:25:04 |
50.88 |
331 |
655 |
卖出 |
| 09:30:02 |
50.9 |
27 |
682 |
买入 |
| 09:30:05 |
50.9 |
114 |
796 |
卖出 |
| 09:30:08 |
50.91 |
131 |
927 |
买入 |
| 09:30:11 |
50.98 |
118 |
1045 |
买入 |
| 09:30:14 |
50.9 |
107 |
1152 |
卖出 |
| 09:30:17 |
50.9 |
133 |
1285 |
卖出 |
| 09:30:20 |
50.88 |
93 |
1378 |
卖出 |
| 09:30:23 |
50.82 |
57 |
1435 |
卖出 |
| 09:30:26 |
50.71 |
217 |
1652 |
卖出 |
| 09:30:29 |
50.71 |
90 |
1742 |
卖出 |
| 09:30:32 |
50.59 |
7 |
1749 |
卖出 |
| 09:30:35 |
50.7 |
53 |
1802 |
买入 |
| 09:30:38 |
50.7 |
6 |
1808 |
买入 |
| 09:30:41 |
50.7 |
103 |
1911 |
买入 |
| 09:30:44 |
50.79 |
45 |
1956 |
买入 |
| 09:30:47 |
50.79 |
26 |
1982 |
卖出 |
| 09:30:50 |
50.72 |
20 |
2002 |
卖出 |
| 09:30:53 |
50.72 |
3 |
2005 |
卖出 |
| 09:30:56 |
50.72 |
24 |
2029 |
卖出 |
| 09:30:59 |
50.71 |
23 |
2052 |
卖出 |
| 09:31:02 |
50.7 |
33 |
2085 |
卖出 |
| 09:31:05 |
50.58 |
46 |
2131 |
卖出 |
| 09:31:08 |
50.58 |
3 |
2134 |
买入 |
| 09:31:11 |
50.59 |
20 |
2154 |
买入 |
| 09:31:14 |
50.69 |
21 |
2175 |
买入 |
| 09:31:17 |
50.58 |
36 |
2211 |
卖出 |
| 09:31:20 |
50.59 |
18 |
2229 |
买入 |
| 09:31:23 |
50.59 |
59 |
2288 |
买入 |
| 09:31:26 |
50.61 |
21 |
2309 |
买入 |
| 09:31:29 |
50.59 |
34 |
2343 |
卖出 |
| 09:31:32 |
50.59 |
35 |
2378 |
卖出 |
| 09:31:35 |
50.58 |
5 |
2383 |
卖出 |
| 09:31:38 |
50.54 |
7 |
2390 |
卖出 |
| 09:31:41 |
50.5 |
85 |
2475 |
卖出 |
| 09:31:44 |
50.5 |
37 |
2512 |
买入 |
| 09:31:47 |
50.45 |
3 |
2515 |
卖出 |
| 09:31:50 |
50.45 |
11 |
2526 |
买入 |
| 09:31:53 |
50.45 |
15 |
2541 |
买入 |
| 09:31:56 |
50.45 |
67 |
2608 |
买入 |
| 09:31:59 |
50.45 |
18 |
2626 |
买入 |
| 09:32:02 |
50.45 |
30 |
2656 |
买入 |
| 09:32:05 |
50.38 |
48 |
2704 |
卖出 |
| 09:32:08 |
50.32 |
5 |
2709 |
卖出 |
| 09:32:11 |
50.32 |
11 |
2720 |
买入 |
| 09:32:14 |
50.32 |
13 |
2733 |
卖出 |
| 09:32:17 |
50.32 |
122 |
2855 |
卖出 |
| 09:32:20 |
50.31 |
27 |
2882 |
卖出 |
| 09:32:23 |
50.32 |
44 |
2926 |
买入 |
| 09:32:26 |
50.32 |
20 |
2946 |
买入 |
| 09:32:29 |
50.31 |
10 |
2956 |
卖出 |
| 09:32:32 |
50.32 |
5 |
2961 |
卖出 |
| 09:32:35 |
50.31 |
11 |
2972 |
卖出 |
| 09:32:38 |
50.31 |
114 |
3086 |
买入 |
| 09:32:41 |
50.33 |
42 |
3128 |
买入 |
| 09:32:44 |
50.37 |
3 |
3131 |
买入 |
| 09:32:47 |
50.33 |
28 |
3159 |
卖出 |
| 09:32:50 |
50.39 |
19 |
3178 |
买入 |
| 09:32:53 |
50.39 |
14 |
3192 |
买入 |
| 09:32:56 |
50.33 |
5 |
3197 |
卖出 |
| 09:32:59 |
50.4 |
9 |
3206 |
买入 |
| 09:33:02 |
50.39 |
11 |
3217 |
卖出 |
| 09:33:05 |
50.44 |
9 |
3226 |
买入 |
| 09:33:08 |
50.48 |
4 |
3230 |
买入 |
| 09:33:11 |
50.48 |
9 |
3239 |
买入 |
| 09:33:14 |
50.5 |
4 |
3243 |
买入 |
| 09:33:17 |
50.5 |
30 |
3273 |
卖出 |
| 09:33:20 |
50.5 |
10 |
3283 |
买入 |
| 09:33:23 |
50.5 |
21 |
3304 |
卖出 |
| 09:33:26 |
50.62 |
33 |
3337 |
买入 |
| 09:33:29 |
50.58 |
24 |
3361 |
卖出 |
| 09:33:32 |
50.58 |
24 |
3385 |
卖出 |
| 09:33:35 |
50.62 |
25 |
3410 |
买入 |
| 09:33:41 |
50.69 |
27 |
3437 |
买入 |
| 09:33:44 |
50.69 |
5 |
3442 |
买入 |
| 09:33:47 |
50.69 |
10 |
3452 |
买入 |
| 09:33:50 |
50.68 |
29 |
3481 |
买入 |
| 09:33:53 |
50.72 |
46 |
3527 |
买入 |
| 09:33:56 |
50.73 |
9 |
3536 |
买入 |
| 09:33:59 |
50.85 |
113 |
3649 |
买入 |
| 09:34:02 |
50.9 |
33 |
3682 |
买入 |
| 09:34:05 |
50.9 |
17 |
3699 |
买入 |
| 09:34:08 |
50.85 |
27 |
3726 |
卖出 |
| 09:34:11 |
50.85 |
13 |
3739 |
买入 |
| 09:34:14 |
50.89 |
15 |
3754 |
买入 |
| 09:34:17 |
50.85 |
55 |
3809 |
卖出 |
| 09:34:20 |
50.85 |
20 |
3829 |
买入 |
| 09:34:23 |
50.85 |
31 |
3860 |
买入 |
| 09:34:26 |
50.89 |
46 |
3906 |
买入 |
| 09:34:29 |
50.91 |
28 |
3934 |
买入 |
| 09:34:32 |
50.95 |
79 |
4013 |
买入 |
| 09:34:35 |
51 |
51 |
4064 |
买入 |
| 09:34:38 |
50.89 |
51 |
4115 |
卖出 |
| 09:34:41 |
51.02 |
113 |
4228 |
买入 |
| 09:34:44 |
50.91 |
23 |
4251 |
卖出 |
| 09:34:47 |
51.08 |
31 |
4282 |
买入 |
| 09:34:50 |
50.99 |
103 |
4385 |
卖出 |
| 09:34:53 |
51.08 |
26 |
4411 |
买入 |
| 09:34:56 |
50.94 |
89 |
4500 |
卖出 |
| 09:34:59 |
50.94 |
12 |
4512 |
买入 |
| 09:35:02 |
50.91 |
76 |
4588 |
卖出 |
| 09:35:05 |
50.94 |
20 |
4608 |
买入 |
| 09:35:08 |
50.91 |
14 |
4622 |
卖出 |
| 09:35:11 |
50.91 |
16 |
4638 |
卖出 |
| 09:35:14 |
50.91 |
40 |
4678 |
买入 |
| 09:35:17 |
50.91 |
34 |
4712 |
买入 |
| 09:35:20 |
50.91 |
11 |
4723 |
卖出 |
| 09:35:23 |
50.95 |
47 |
4770 |
买入 |
| 09:35:26 |
50.95 |
5 |
4775 |
买入 |
| 09:35:29 |
50.92 |
35 |
4810 |
卖出 |
| 09:35:32 |
50.95 |
12 |
4822 |
买入 |
| 09:35:35 |
50.94 |
16 |
4838 |
卖出 |
| 09:35:38 |
50.94 |
4 |
4842 |
买入 |
| 09:35:41 |
50.93 |
39 |
4881 |
卖出 |
| 09:35:44 |
50.92 |
30 |
4911 |
卖出 |
| 09:35:47 |
50.95 |
34 |
4945 |
买入 |
| 09:35:50 |
50.91 |
19 |
4964 |
卖出 |
| 09:35:53 |
50.92 |
23 |
4987 |
卖出 |
| 09:35:56 |
50.94 |
1 |
4988 |
买入 |
| 09:35:59 |
50.94 |
67 |
5055 |
买入 |
| 09:36:02 |
50.94 |
11 |
5066 |
买入 |
| 09:36:05 |
50.98 |
31 |
5097 |
买入 |
| 09:36:08 |
50.94 |
5 |
5102 |
卖出 |
| 09:36:11 |
50.99 |
16 |
5118 |
买入 |
| 09:36:14 |
50.99 |
2 |
5120 |
买入 |
| 09:36:17 |
51.07 |
152 |
5272 |
买入 |
| 09:36:20 |
51 |
7 |
5279 |
卖出 |
| 09:36:26 |
51.05 |
14 |
5293 |
买入 |
| 09:36:29 |
51.07 |
60 |
5353 |
买入 |
| 09:36:32 |
51.11 |
32 |
5385 |
买入 |
| 09:36:35 |
51.12 |
3 |
5388 |
买入 |
| 09:36:38 |
51.15 |
11 |
5399 |
买入 |
| 09:36:41 |
51.22 |
193 |
5592 |
买入 |
| 09:36:44 |
51.12 |
46 |
5638 |
卖出 |
| 09:36:47 |
51.25 |
52 |
5690 |
买入 |
| 09:36:50 |
51.22 |
14 |
5704 |
卖出 |
| 09:36:56 |
51.32 |
127 |
5831 |
买入 |
| 09:36:59 |
51.24 |
56 |
5887 |
卖出 |
| 09:37:02 |
51.32 |
55 |
5942 |
买入 |
| 09:37:05 |
51.24 |
75 |
6017 |
卖出 |
| 09:37:08 |
51.32 |
22 |
6039 |
买入 |
| 09:37:11 |
51.32 |
27 |
6066 |
买入 |
| 09:37:14 |
51.34 |
32 |
6098 |
买入 |
| 09:37:17 |
51.33 |
39 |
6137 |
卖出 |
| 09:37:20 |
51.39 |
49 |
6186 |
买入 |
| 09:37:23 |
51.35 |
21 |
6207 |
卖出 |
| 09:37:26 |
51.34 |
22 |
6229 |
卖出 |
| 09:37:29 |
51.35 |
25 |
6254 |
买入 |
| 09:37:32 |
51.35 |
90 |
6344 |
卖出 |
| 09:37:35 |
51.44 |
82 |
6426 |
买入 |
| 09:37:38 |
51.4 |
75 |
6501 |
卖出 |
| 09:37:41 |
51.4 |
23 |
6524 |
买入 |
| 09:37:44 |
51.35 |
64 |
6588 |
卖出 |
| 09:37:47 |
51.4 |
13 |
6601 |
买入 |
| 09:37:50 |
51.4 |
6 |
6607 |
卖出 |
| 09:37:53 |
51.4 |
6 |
6613 |
卖出 |
| 09:37:56 |
51.4 |
151 |
6764 |
买入 |
| 09:37:59 |
51.39 |
44 |
6808 |
买入 |
| 09:38:02 |
51.39 |
24 |
6832 |
买入 |
| 09:38:05 |
51.38 |
49 |
6881 |
卖出 |
| 09:38:08 |
51.36 |
14 |
6895 |
卖出 |
| 09:38:11 |
51.36 |
12 |
6907 |
卖出 |
| 09:38:14 |
51.3 |
178 |
7085 |
卖出 |
| 09:38:17 |
51.37 |
61 |
7146 |
买入 |
| 09:38:20 |
51.31 |
14 |
7160 |
卖出 |
| 09:38:23 |
51.26 |
6 |
7166 |
卖出 |
| 09:38:26 |
51.18 |
56 |
7222 |
卖出 |
| 09:38:29 |
51.25 |
8 |
7230 |
买入 |
| 09:38:32 |
51.2 |
17 |
7247 |
卖出 |
| 09:38:35 |
51.19 |
12 |
7259 |
卖出 |
| 09:38:38 |
51.2 |
14 |
7273 |
买入 |
| 09:38:41 |
51.06 |
189 |
7462 |
卖出 |
| 09:38:44 |
51.06 |
93 |
7555 |
买入 |
| 09:38:47 |
51.2 |
65 |
7620 |
买入 |
| 09:38:50 |
51.2 |
87 |
7707 |
买入 |
| 09:38:53 |
51.19 |
129 |
7836 |
卖出 |
| 09:38:56 |
51.18 |
1 |
7837 |
卖出 |
| 09:38:59 |
51.15 |
11 |
7848 |
卖出 |
| 09:39:02 |
51.18 |
10 |
7858 |
买入 |
| 09:39:05 |
51.19 |
10 |
7868 |
买入 |
| 09:39:08 |
51.15 |
17 |
7885 |
卖出 |
| 09:39:11 |
51.1 |
46 |
7931 |
卖出 |
| 09:39:14 |
51.15 |
114 |
8045 |
买入 |
| 09:39:17 |
51.13 |
26 |
8071 |
卖出 |
| 09:39:20 |
51.1 |
6 |
8077 |
卖出 |
| 09:39:23 |
51.15 |
12 |
8089 |
买入 |
| 09:39:26 |
51.15 |
8 |
8097 |
买入 |
| 09:39:29 |
51.15 |
89 |
8186 |
买入 |
| 09:39:32 |
51.14 |
22 |
8208 |
卖出 |
| 09:39:35 |
51.14 |
9 |
8217 |
买入 |
| 09:39:38 |
51.14 |
21 |
8238 |
买入 |
| 09:39:41 |
51.12 |
16 |
8254 |
卖出 |
| 09:39:44 |
51.1 |
8 |
8262 |
卖出 |
| 09:39:47 |
51.07 |
47 |
8309 |
卖出 |
| 09:39:50 |
50.94 |
93 |
8402 |
卖出 |
| 09:39:53 |
50.92 |
9 |
8411 |
卖出 |
| 09:39:56 |
50.91 |
7 |
8418 |
卖出 |
| 09:39:59 |
50.89 |
141 |
8559 |
卖出 |
| 09:40:02 |
50.87 |
36 |
8595 |
卖出 |
| 09:40:05 |
50.87 |
2 |
8597 |
卖出 |
| 09:40:08 |
50.84 |
21 |
8618 |
卖出 |
| 09:40:11 |
50.83 |
22 |
8640 |
卖出 |
| 09:40:14 |
50.86 |
33 |
8673 |
买入 |
| 09:40:17 |
50.83 |
6 |
8679 |
买入 |
| 09:40:20 |
50.83 |
52 |
8731 |
买入 |
| 09:40:23 |
50.8 |
14 |
8745 |
买入 |
| 09:40:26 |
50.77 |
23 |
8768 |
卖出 |
| 09:40:29 |
50.7 |
17 |
8785 |
卖出 |
| 09:40:32 |
50.69 |
10 |
8795 |
卖出 |
| 09:40:35 |
50.68 |
3 |
8798 |
卖出 |
| 09:40:38 |
50.69 |
10 |
8808 |
买入 |
| 09:40:41 |
50.73 |
1 |
8809 |
买入 |
| 09:40:44 |
50.69 |
19 |
8828 |
卖出 |
| 09:40:47 |
50.69 |
32 |
8860 |
卖出 |
| 09:40:50 |
50.69 |
10 |
8870 |
卖出 |
| 09:40:56 |
50.74 |
17 |
8887 |
买入 |
| 09:40:59 |
50.73 |
10 |
8897 |
卖出 |
| 09:41:02 |
50.73 |
9 |
8906 |
卖出 |