鼎通科技[688668]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
70.7 |
7 |
7 |
集合竞价 |
| 09:15:28 |
70.5 |
0 |
0 |
集合竞价 |
| 09:15:52 |
70.7 |
3 |
3 |
集合竞价 |
| 09:16:01 |
70.5 |
0 |
0 |
集合竞价 |
| 09:16:10 |
70.7 |
3 |
3 |
集合竞价 |
| 09:16:19 |
70.5 |
0 |
0 |
集合竞价 |
| 09:16:46 |
68 |
25 |
25 |
集合竞价 |
| 09:17:13 |
70.5 |
0 |
0 |
集合竞价 |
| 09:22:58 |
70.5 |
10 |
10 |
集合竞价 |
| 09:24:07 |
70.5 |
10 |
10 |
集合竞价 |
| 09:24:13 |
70.5 |
10 |
10 |
集合竞价 |
| 09:24:22 |
70.5 |
10 |
10 |
集合竞价 |
| 09:24:55 |
70.5 |
15 |
15 |
集合竞价 |
| 09:25:04 |
70.5 |
15 |
30 |
买入 |
| 09:30:02 |
68.65 |
4 |
34 |
卖出 |
| 09:30:05 |
70.5 |
8 |
42 |
买入 |
| 09:30:08 |
70.5 |
2 |
44 |
买入 |
| 09:30:11 |
70.5 |
28 |
72 |
买入 |
| 09:30:14 |
70.66 |
12 |
84 |
买入 |
| 09:30:17 |
70.71 |
30 |
114 |
买入 |
| 09:30:20 |
71 |
3 |
117 |
买入 |
| 09:30:23 |
71.45 |
11 |
128 |
买入 |
| 09:30:26 |
71.45 |
5 |
133 |
卖出 |
| 09:30:29 |
71.45 |
9 |
142 |
卖出 |
| 09:30:32 |
70.7 |
7 |
149 |
卖出 |
| 09:30:38 |
70.71 |
7 |
156 |
卖出 |
| 09:30:47 |
71.42 |
4 |
160 |
买入 |
| 09:30:53 |
71.08 |
17 |
177 |
卖出 |
| 09:30:59 |
71.42 |
4 |
181 |
买入 |
| 09:31:05 |
71.4 |
3 |
184 |
买入 |
| 09:31:08 |
71.25 |
8 |
192 |
卖出 |
| 09:31:11 |
71.47 |
12 |
204 |
买入 |
| 09:31:14 |
71.25 |
6 |
210 |
卖出 |
| 09:31:17 |
71.25 |
4 |
214 |
卖出 |
| 09:31:20 |
71.25 |
6 |
220 |
买入 |
| 09:31:26 |
71.23 |
2 |
222 |
买入 |
| 09:31:35 |
71.22 |
3 |
225 |
买入 |
| 09:31:38 |
71.22 |
4 |
229 |
买入 |
| 09:31:41 |
71.19 |
4 |
233 |
卖出 |
| 09:31:53 |
70.71 |
7 |
240 |
卖出 |
| 09:31:56 |
70.7 |
6 |
246 |
卖出 |
| 09:31:59 |
69.65 |
6 |
252 |
卖出 |
| 09:32:02 |
70.7 |
31 |
283 |
买入 |
| 09:32:05 |
70.7 |
85 |
368 |
卖出 |
| 09:32:08 |
70.74 |
8 |
376 |
卖出 |
| 09:32:11 |
70.74 |
7 |
383 |
买入 |
| 09:32:14 |
70.73 |
9 |
392 |
卖出 |
| 09:32:17 |
70.8 |
10 |
402 |
买入 |
| 09:32:23 |
70.65 |
4 |
406 |
卖出 |
| 09:32:38 |
70.79 |
2 |
408 |
买入 |
| 09:32:44 |
70.79 |
5 |
413 |
买入 |
| 09:32:47 |
70.23 |
5 |
418 |
卖出 |
| 09:32:59 |
70.3 |
2 |
420 |
卖出 |
| 09:33:02 |
70.94 |
8 |
428 |
买入 |
| 09:33:05 |
70.94 |
8 |
436 |
买入 |
| 09:33:08 |
71.06 |
7 |
443 |
买入 |
| 09:33:11 |
71.05 |
10 |
453 |
买入 |
| 09:33:14 |
71.06 |
11 |
464 |
买入 |
| 09:33:26 |
71.19 |
16 |
480 |
买入 |
| 09:33:32 |
71.2 |
5 |
485 |
买入 |
| 09:33:35 |
71.2 |
35 |
520 |
买入 |
| 09:33:38 |
71.1 |
6 |
526 |
买入 |
| 09:33:41 |
71.23 |
9 |
535 |
买入 |
| 09:33:44 |
71.25 |
3 |
538 |
买入 |
| 09:33:47 |
71.37 |
4 |
542 |
买入 |
| 09:33:50 |
71.36 |
2 |
544 |
卖出 |
| 09:33:53 |
71.37 |
1 |
545 |
买入 |
| 09:33:56 |
71.37 |
3 |
548 |
卖出 |
| 09:34:11 |
71.26 |
4 |
552 |
卖出 |
| 09:34:35 |
71.1 |
6 |
558 |
卖出 |
| 09:34:44 |
70.8 |
2 |
560 |
卖出 |
| 09:34:47 |
70.87 |
4 |
564 |
卖出 |
| 09:34:59 |
71.3 |
5 |
569 |
买入 |
| 09:35:08 |
71.18 |
4 |
573 |
卖出 |
| 09:35:11 |
71.18 |
25 |
598 |
买入 |
| 09:35:17 |
71.27 |
4 |
602 |
买入 |
| 09:35:20 |
71 |
50 |
652 |
卖出 |
| 09:35:23 |
71.18 |
2 |
654 |
买入 |
| 09:35:26 |
71.18 |
1 |
655 |
卖出 |
| 09:35:32 |
71.17 |
8 |
663 |
买入 |
| 09:35:44 |
70.99 |
2 |
665 |
买入 |
| 09:35:53 |
71.16 |
2 |
667 |
买入 |
| 09:35:59 |
70.98 |
2 |
669 |
买入 |
| 09:36:20 |
70.98 |
2 |
671 |
买入 |
| 09:36:23 |
70.98 |
2 |
673 |
买入 |
| 09:36:29 |
70.98 |
8 |
681 |
买入 |
| 09:36:35 |
70.98 |
8 |
689 |
卖出 |
| 09:36:41 |
70.98 |
13 |
702 |
买入 |
| 09:36:53 |
71.19 |
2 |
704 |
买入 |
| 09:36:56 |
70.99 |
5 |
709 |
卖出 |
| 09:37:02 |
70.99 |
7 |
716 |
买入 |
| 09:37:17 |
70.92 |
12 |
728 |
卖出 |
| 09:37:20 |
70.97 |
4 |
732 |
卖出 |
| 09:38:05 |
70.87 |
2 |
734 |
卖出 |
| 09:38:20 |
70.8 |
15 |
749 |
卖出 |
| 09:38:23 |
70.7 |
10 |
759 |
卖出 |
| 09:38:38 |
70.79 |
15 |
774 |
买入 |
| 09:38:50 |
70.5 |
26 |
800 |
卖出 |
| 09:39:08 |
70.43 |
6 |
806 |
卖出 |
| 09:39:11 |
70.3 |
3 |
809 |
卖出 |
| 09:39:23 |
70.3 |
0 |
809 |
卖出 |
| 09:39:38 |
70.29 |
12 |
821 |
买入 |
| 09:39:41 |
70.29 |
2 |
823 |
卖出 |
| 09:39:59 |
70.1 |
24 |
847 |
卖出 |
| 09:40:05 |
70 |
2 |
849 |
卖出 |
| 09:40:08 |
70 |
0 |
849 |
卖出 |
| 09:40:11 |
69.99 |
5 |
854 |
买入 |
| 09:40:17 |
69.99 |
8 |
862 |
卖出 |
| 09:40:20 |
70.1 |
8 |
870 |
买入 |
| 09:40:23 |
70.13 |
2 |
872 |
买入 |
| 09:40:44 |
70.36 |
2 |
874 |
买入 |
| 09:40:47 |
70.39 |
22 |
896 |
买入 |
| 09:40:50 |
70.41 |
4 |
900 |
买入 |
| 09:40:53 |
70.41 |
2 |
902 |
卖出 |
| 09:40:59 |
70.42 |
2 |
904 |
买入 |
| 09:41:02 |
70.5 |
2 |
906 |
买入 |
| 09:41:11 |
70.5 |
15 |
921 |
买入 |
| 09:41:14 |
70.42 |
18 |
939 |
卖出 |
| 09:41:17 |
69.96 |
360 |
1299 |
卖出 |
| 09:41:20 |
69.94 |
4 |
1303 |
卖出 |
| 09:41:26 |
69.94 |
10 |
1313 |
卖出 |
| 09:41:38 |
69.55 |
153 |
1466 |
卖出 |
| 09:41:41 |
69.61 |
8 |
1474 |
卖出 |
| 09:41:50 |
69.2 |
62 |
1536 |
卖出 |
| 09:42:02 |
68.85 |
104 |
1640 |
卖出 |
| 09:42:05 |
69.74 |
89 |
1729 |
买入 |
| 09:42:08 |
69.49 |
9 |
1738 |
卖出 |
| 09:42:14 |
69.3 |
2 |
1740 |
卖出 |
| 09:42:23 |
69.55 |
5 |
1745 |
买入 |
| 09:42:32 |
69.2 |
4 |
1749 |
卖出 |
| 09:42:35 |
69.2 |
4 |
1753 |
买入 |
| 09:42:38 |
69.2 |
21 |
1774 |
卖出 |
| 09:42:41 |
69.19 |
7 |
1781 |
卖出 |
| 09:42:47 |
69.19 |
2 |
1783 |
买入 |
| 09:42:53 |
68.89 |
9 |
1792 |
卖出 |
| 09:42:56 |
69.19 |
7 |
1799 |
买入 |
| 09:43:08 |
68.51 |
200 |
1999 |
卖出 |
| 09:43:11 |
68.19 |
8 |
2007 |
卖出 |
| 09:43:14 |
68.2 |
4 |
2011 |
买入 |
| 09:43:17 |
68.01 |
6 |
2017 |
卖出 |
| 09:43:20 |
68 |
31 |
2048 |
卖出 |
| 09:43:23 |
67.89 |
5 |
2053 |
卖出 |
| 09:43:26 |
67.62 |
4 |
2057 |
卖出 |
| 09:43:29 |
68.01 |
26 |
2083 |
买入 |
| 09:43:35 |
67.81 |
24 |
2107 |
卖出 |
| 09:43:38 |
68.01 |
2 |
2109 |
买入 |
| 09:43:41 |
68.01 |
0 |
2109 |
买入 |
| 09:43:47 |
68.14 |
4 |
2113 |
买入 |
| 09:43:50 |
68.21 |
7 |
2120 |
买入 |
| 09:44:05 |
68.21 |
5 |
2125 |
买入 |
| 09:44:11 |
68.04 |
8 |
2133 |
卖出 |
| 09:44:20 |
68.05 |
2 |
2135 |
卖出 |
| 09:44:23 |
68.01 |
22 |
2157 |
卖出 |
| 09:44:26 |
68 |
5 |
2162 |
买入 |
| 09:44:29 |
68.05 |
9 |
2171 |
买入 |
| 09:44:32 |
68.29 |
2 |
2173 |
买入 |
| 09:44:38 |
68.29 |
5 |
2178 |
买入 |
| 09:44:41 |
68.05 |
6 |
2184 |
卖出 |
| 09:44:47 |
68.29 |
2 |
2186 |
买入 |
| 09:44:50 |
68.29 |
4 |
2190 |
买入 |
| 09:45:05 |
68.09 |
6 |
2196 |
卖出 |
| 09:45:08 |
68.08 |
2 |
2198 |
卖出 |
| 09:45:11 |
68.08 |
1 |
2199 |
卖出 |
| 09:45:14 |
68.3 |
5 |
2204 |
买入 |
| 09:45:23 |
68.3 |
2 |
2206 |
买入 |
| 09:45:32 |
68.44 |
5 |
2211 |
买入 |
| 09:45:35 |
68.3 |
3 |
2214 |
卖出 |
| 09:46:05 |
68.38 |
5 |
2219 |
卖出 |
| 09:46:08 |
68.38 |
3 |
2222 |
买入 |
| 09:46:23 |
68.38 |
0 |
2222 |
买入 |
| 09:46:32 |
68.38 |
2 |
2224 |
卖出 |
| 09:46:38 |
68.31 |
4 |
2228 |
卖出 |
| 09:46:41 |
68.3 |
7 |
2235 |
卖出 |
| 09:46:44 |
68.11 |
3 |
2238 |
卖出 |
| 09:46:47 |
68.3 |
6 |
2244 |
买入 |
| 09:46:53 |
67.83 |
179 |
2423 |
卖出 |
| 09:46:56 |
67.83 |
4 |
2427 |
卖出 |
| 09:46:59 |
67.95 |
48 |
2475 |
买入 |
| 09:47:02 |
67.82 |
11 |
2486 |
卖出 |
| 09:47:14 |
68.4 |
10 |
2496 |
买入 |
| 09:47:20 |
68.42 |
5 |
2501 |
买入 |
| 09:47:29 |
67.94 |
15 |
2516 |
卖出 |
| 09:47:32 |
68.03 |
2 |
2518 |
卖出 |
| 09:47:38 |
68.03 |
10 |
2528 |
卖出 |
| 09:47:41 |
68.03 |
3 |
2531 |
卖出 |
| 09:47:59 |
68 |
20 |
2551 |
卖出 |
| 09:48:08 |
68.01 |
2 |
2553 |
卖出 |
| 09:48:14 |
68.01 |
6 |
2559 |
卖出 |
| 09:48:20 |
68.02 |
21 |
2580 |
卖出 |
| 09:48:23 |
68.33 |
4 |
2584 |
买入 |
| 09:48:38 |
68.4 |
20 |
2604 |
买入 |
| 09:48:47 |
68.4 |
30 |
2634 |
买入 |
| 09:48:50 |
68.42 |
2 |
2636 |
买入 |
| 09:48:56 |
68.3 |
2 |
2638 |
买入 |
| 09:49:14 |
68.24 |
2 |
2640 |
买入 |
| 09:49:17 |
68.24 |
0 |
2640 |
买入 |
| 09:49:20 |
68.24 |
17 |
2657 |
卖出 |
| 09:49:23 |
68.01 |
4 |
2661 |
卖出 |
| 09:49:29 |
68.13 |
2 |
2663 |
卖出 |
| 09:49:38 |
68.23 |
5 |
2668 |
买入 |
| 09:49:41 |
68.02 |
2 |
2670 |
卖出 |
| 09:49:44 |
68.24 |
10 |
2680 |
买入 |
| 09:49:50 |
68.24 |
2 |
2682 |
卖出 |
| 09:49:53 |
68.23 |
3 |
2685 |
卖出 |
| 09:49:56 |
67.9 |
40 |
2725 |
卖出 |
| 09:50:02 |
68.18 |
10 |
2735 |
买入 |
| 09:50:05 |
68.18 |
7 |
2742 |
买入 |
| 09:50:11 |
68.12 |
3 |
2745 |
卖出 |
| 09:50:14 |
68.3 |
2 |
2747 |
买入 |
| 09:50:17 |
68.24 |
2 |
2749 |
卖出 |
| 09:50:20 |
68.34 |
57 |
2806 |
买入 |
| 09:50:29 |
68 |
43 |
2849 |
卖出 |
| 09:50:32 |
68 |
1 |
2850 |
买入 |
| 09:50:35 |
67.72 |
38 |
2888 |
卖出 |
| 09:50:41 |
68.15 |
2 |
2890 |
买入 |
| 09:50:44 |
67.55 |
721 |
3611 |
卖出 |
| 09:50:47 |
67.71 |
2 |
3613 |
买入 |
| 09:50:50 |
67.72 |
88 |
3701 |
买入 |
| 09:50:53 |
67.38 |
23 |
3724 |
卖出 |
| 09:50:56 |
67.7 |
3 |
3727 |
买入 |
| 09:50:59 |
67.39 |
22 |
3749 |
卖出 |
| 09:51:05 |
67.7 |
41 |
3790 |
买入 |
| 09:51:08 |
67.7 |
18 |
3808 |
卖出 |
| 09:51:14 |
67.46 |
12 |
3820 |
卖出 |
| 09:51:20 |
67.44 |
18 |
3838 |
卖出 |
| 09:51:23 |
67.43 |
14 |
3852 |
卖出 |
| 09:51:26 |
67.44 |
18 |
3870 |
买入 |
| 09:51:29 |
67.4 |
13 |
3883 |
卖出 |
| 09:51:32 |
67.39 |
13 |
3896 |
卖出 |
| 09:51:35 |
67.26 |
40 |
3936 |
卖出 |
| 09:51:38 |
67.1 |
92 |
4028 |
卖出 |
| 09:51:41 |
67.05 |
6 |
4034 |
卖出 |
| 09:51:44 |
67.02 |
85 |
4119 |
卖出 |
| 09:51:47 |
67 |
28 |
4147 |
卖出 |
| 09:51:50 |
66.88 |
5 |
4152 |
买入 |
| 09:51:53 |
66.52 |
21 |
4173 |
卖出 |
| 09:51:56 |
66.53 |
25 |
4198 |
买入 |
| 09:51:59 |
66.51 |
33 |
4231 |
卖出 |
| 09:52:02 |
66.51 |
18 |
4249 |
卖出 |
| 09:52:05 |
66.94 |
28 |
4277 |
买入 |
| 09:52:08 |
67.04 |
40 |
4317 |
买入 |
| 09:52:11 |
66.96 |
13 |
4330 |
卖出 |
| 09:52:14 |
66.95 |
10 |
4340 |
卖出 |
| 09:52:20 |
66.94 |
6 |
4346 |
卖出 |
| 09:52:23 |
66.65 |
10 |
4356 |
卖出 |
| 09:52:29 |
66.65 |
18 |
4374 |
卖出 |
| 09:52:32 |
66.66 |
2 |
4376 |
买入 |
| 09:52:35 |
66.66 |
2 |
4378 |
卖出 |
| 09:52:38 |
66.66 |
9 |
4387 |
卖出 |
| 09:52:41 |
66.66 |
16 |
4403 |
卖出 |
| 09:52:44 |
66.67 |
22 |
4425 |
卖出 |
| 09:52:50 |
66.65 |
14 |
4439 |
卖出 |
| 09:52:53 |
66.8 |
5 |
4444 |
买入 |
| 09:53:02 |
66.8 |
10 |
4454 |
买入 |
| 09:53:05 |
66.8 |
5 |
4459 |
买入 |
| 09:53:08 |
66.8 |
66 |
4525 |
卖出 |
| 09:53:11 |
66.8 |
3 |
4528 |
买入 |
| 09:53:14 |
66.78 |
7 |
4535 |
买入 |
| 09:53:17 |
66.78 |
15 |
4550 |
买入 |
| 09:53:20 |
66.67 |
18 |
4568 |
卖出 |
| 09:53:23 |
66.6 |
27 |
4595 |
卖出 |
| 09:53:26 |
66.6 |
2 |
4597 |
买入 |
| 09:53:29 |
66.6 |
46 |
4643 |
买入 |
| 09:53:32 |
66.6 |
45 |
4688 |
卖出 |
| 09:53:35 |
66.51 |
25 |
4713 |
卖出 |
| 09:53:38 |
66.5 |
22 |
4735 |
卖出 |
| 09:53:41 |
66.42 |
28 |
4763 |
卖出 |
| 09:53:44 |
66.41 |
2 |
4765 |
卖出 |
| 09:53:47 |
66.4 |
8 |
4773 |
卖出 |
| 09:53:50 |
66 |
44 |
4817 |
卖出 |
| 09:53:53 |
66 |
0 |
4817 |
买入 |
| 09:54:02 |
66 |
27 |
4844 |
卖出 |
| 09:54:05 |
66 |
14 |
4858 |
买入 |
| 09:54:08 |
66.17 |
4 |
4862 |
买入 |
| 09:54:11 |
66.19 |
53 |
4915 |
卖出 |
| 09:54:14 |
66.19 |
6 |
4921 |
卖出 |
| 09:54:20 |
66.19 |
2 |
4923 |
卖出 |
| 09:54:26 |
65.97 |
18 |
4941 |
卖出 |
| 09:54:29 |
65.97 |
18 |
4959 |
卖出 |
| 09:54:35 |
65.94 |
65 |
5024 |
卖出 |
| 09:54:41 |
65.82 |
14 |
5038 |
卖出 |
| 09:54:44 |
65.51 |
6 |
5044 |
卖出 |
| 09:54:50 |
65.94 |
97 |
5141 |
买入 |
| 09:54:56 |
66.15 |
11 |
5152 |
买入 |
| 09:54:59 |
65.52 |
39 |
5191 |
卖出 |
| 09:55:02 |
65.27 |
40 |
5231 |
卖出 |
| 09:55:11 |
65.92 |
2 |
5233 |
买入 |
| 09:55:14 |
65.92 |
6 |
5239 |
买入 |
| 09:55:17 |
65.94 |
49 |
5288 |
买入 |
| 09:55:20 |
65.63 |
82 |
5370 |
卖出 |
| 09:55:23 |
66 |
38 |
5408 |
买入 |
| 09:55:26 |
66.01 |
27 |
5435 |
卖出 |
| 09:55:29 |
65.58 |
59 |
5494 |
卖出 |
| 09:55:35 |
65.91 |
2 |
5496 |
卖出 |
| 09:55:38 |
65.9 |
18 |
5514 |
卖出 |
| 09:55:50 |
65.91 |
2 |
5516 |
买入 |
| 09:55:56 |
65.9 |
7 |
5523 |
买入 |
| 09:55:59 |
65.9 |
10 |
5533 |
买入 |
| 09:56:02 |
65.9 |
8 |
5541 |
买入 |
| 09:56:05 |
65.92 |
13 |
5554 |
买入 |