鼎龙股份[300054]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.92 |
272 |
272 |
集合竞价 |
| 09:15:09 |
20.5 |
443 |
443 |
集合竞价 |
| 09:15:27 |
20.5 |
444 |
444 |
集合竞价 |
| 09:15:54 |
20.5 |
464 |
464 |
集合竞价 |
| 09:16:03 |
20.5 |
464 |
464 |
集合竞价 |
| 09:16:12 |
20.5 |
464 |
464 |
集合竞价 |
| 09:16:30 |
20.51 |
464 |
464 |
集合竞价 |
| 09:16:48 |
20.51 |
465 |
465 |
集合竞价 |
| 09:17:24 |
20.51 |
465 |
465 |
集合竞价 |
| 09:17:51 |
20.85 |
33 |
33 |
集合竞价 |
| 09:18:18 |
20.83 |
34 |
34 |
集合竞价 |
| 09:18:45 |
20.85 |
27 |
27 |
集合竞价 |
| 09:19:03 |
20.8 |
47 |
47 |
集合竞价 |
| 09:19:12 |
20.8 |
48 |
48 |
集合竞价 |
| 09:20:00 |
20.8 |
48 |
48 |
集合竞价 |
| 09:20:18 |
20.8 |
48 |
48 |
集合竞价 |
| 09:21:12 |
20.81 |
48 |
48 |
集合竞价 |
| 09:21:30 |
20.81 |
55 |
55 |
集合竞价 |
| 09:21:39 |
20.81 |
55 |
55 |
集合竞价 |
| 09:21:57 |
20.81 |
65 |
65 |
集合竞价 |
| 09:22:42 |
20.81 |
65 |
65 |
集合竞价 |
| 09:22:51 |
20.81 |
65 |
65 |
集合竞价 |
| 09:23:00 |
20.85 |
65 |
65 |
集合竞价 |
| 09:23:18 |
20.85 |
65 |
65 |
集合竞价 |
| 09:23:27 |
20.85 |
65 |
65 |
集合竞价 |
| 09:23:45 |
20.85 |
130 |
130 |
集合竞价 |
| 09:23:54 |
20.85 |
131 |
131 |
集合竞价 |
| 09:24:03 |
20.85 |
138 |
138 |
集合竞价 |
| 09:24:12 |
20.85 |
141 |
141 |
集合竞价 |
| 09:24:21 |
20.85 |
158 |
158 |
集合竞价 |
| 09:24:30 |
20.85 |
180 |
180 |
集合竞价 |
| 09:24:39 |
20.81 |
264 |
264 |
集合竞价 |
| 09:24:48 |
20.81 |
276 |
276 |
集合竞价 |
| 09:24:57 |
20.85 |
352 |
352 |
集合竞价 |
| 09:25:00 |
20.92 |
592 |
944 |
买入 |
| 09:30:00 |
20.97 |
424 |
1368 |
买入 |
| 09:30:03 |
21 |
178 |
1546 |
买入 |
| 09:30:06 |
20.97 |
34 |
1580 |
卖出 |
| 09:30:09 |
21.01 |
69 |
1649 |
买入 |
| 09:30:12 |
21.02 |
13 |
1662 |
买入 |
| 09:30:15 |
21.17 |
160 |
1822 |
买入 |
| 09:30:18 |
21.19 |
79 |
1901 |
买入 |
| 09:30:21 |
21.32 |
32 |
1933 |
买入 |
| 09:30:24 |
21.36 |
50 |
1983 |
买入 |
| 09:30:27 |
21.27 |
28 |
2011 |
卖出 |
| 09:30:30 |
21.25 |
31 |
2042 |
卖出 |
| 09:30:33 |
21.16 |
15 |
2057 |
卖出 |
| 09:30:36 |
21.24 |
51 |
2108 |
买入 |
| 09:30:39 |
21.16 |
36 |
2144 |
卖出 |
| 09:30:42 |
21.17 |
36 |
2180 |
买入 |
| 09:30:45 |
21.23 |
125 |
2305 |
买入 |
| 09:30:48 |
21.25 |
20 |
2325 |
买入 |
| 09:30:51 |
21.29 |
19 |
2344 |
买入 |
| 09:30:54 |
21.25 |
11 |
2355 |
卖出 |
| 09:30:57 |
21.2 |
94 |
2449 |
卖出 |
| 09:31:00 |
21.23 |
47 |
2496 |
买入 |
| 09:31:03 |
21.28 |
55 |
2551 |
买入 |
| 09:31:06 |
21.24 |
87 |
2638 |
卖出 |
| 09:31:09 |
21.34 |
24 |
2662 |
买入 |
| 09:31:12 |
21.29 |
585 |
3247 |
卖出 |
| 09:31:15 |
21.33 |
113 |
3360 |
买入 |
| 09:31:18 |
21.3 |
70 |
3430 |
买入 |
| 09:31:21 |
21.25 |
26 |
3456 |
卖出 |
| 09:31:24 |
21.34 |
160 |
3616 |
买入 |
| 09:31:27 |
21.29 |
42 |
3658 |
卖出 |
| 09:31:30 |
21.34 |
19 |
3677 |
买入 |
| 09:31:33 |
21.34 |
29 |
3706 |
买入 |
| 09:31:36 |
21.34 |
95 |
3801 |
买入 |
| 09:31:39 |
21.34 |
74 |
3875 |
卖出 |
| 09:31:42 |
21.28 |
16 |
3891 |
卖出 |
| 09:31:45 |
21.26 |
34 |
3925 |
卖出 |
| 09:31:48 |
21.25 |
23 |
3948 |
卖出 |
| 09:31:51 |
21.2 |
128 |
4076 |
卖出 |
| 09:31:54 |
21.18 |
17 |
4093 |
卖出 |
| 09:31:57 |
21.07 |
28 |
4121 |
卖出 |
| 09:32:00 |
21.15 |
211 |
4332 |
买入 |
| 09:32:03 |
21.14 |
61 |
4393 |
卖出 |
| 09:32:06 |
21.15 |
61 |
4454 |
买入 |
| 09:32:09 |
21.19 |
12 |
4466 |
买入 |
| 09:32:12 |
21.17 |
21 |
4487 |
卖出 |
| 09:32:15 |
21.19 |
4 |
4491 |
买入 |
| 09:32:18 |
21.25 |
18 |
4509 |
买入 |
| 09:32:21 |
21.26 |
41 |
4550 |
买入 |
| 09:32:24 |
21.27 |
25 |
4575 |
买入 |
| 09:32:27 |
21.26 |
100 |
4675 |
卖出 |
| 09:32:30 |
21.23 |
16 |
4691 |
卖出 |
| 09:32:33 |
21.24 |
6 |
4697 |
买入 |
| 09:32:36 |
21.26 |
10 |
4707 |
买入 |
| 09:32:39 |
21.22 |
18 |
4725 |
卖出 |
| 09:32:42 |
21.24 |
11 |
4736 |
买入 |
| 09:32:45 |
21.22 |
28 |
4764 |
卖出 |
| 09:32:48 |
21.2 |
241 |
5005 |
卖出 |
| 09:32:51 |
21.18 |
12 |
5017 |
卖出 |
| 09:32:54 |
21.17 |
14 |
5031 |
卖出 |
| 09:32:57 |
21.16 |
18 |
5049 |
卖出 |
| 09:33:00 |
21.15 |
110 |
5159 |
卖出 |
| 09:33:03 |
21.11 |
129 |
5288 |
卖出 |
| 09:33:06 |
21.17 |
43 |
5331 |
买入 |
| 09:33:09 |
21.2 |
40 |
5371 |
买入 |
| 09:33:12 |
21.29 |
13 |
5384 |
买入 |
| 09:33:15 |
21.3 |
63 |
5447 |
买入 |
| 09:33:18 |
21.28 |
218 |
5665 |
卖出 |
| 09:33:21 |
21.29 |
37 |
5702 |
卖出 |
| 09:33:24 |
21.28 |
32 |
5734 |
卖出 |
| 09:33:27 |
21.34 |
31 |
5765 |
买入 |
| 09:33:30 |
21.32 |
27 |
5792 |
卖出 |
| 09:33:33 |
21.29 |
369 |
6161 |
卖出 |
| 09:33:36 |
21.28 |
86 |
6247 |
卖出 |
| 09:33:39 |
21.36 |
32 |
6279 |
买入 |
| 09:33:42 |
21.31 |
83 |
6362 |
卖出 |
| 09:33:45 |
21.3 |
20 |
6382 |
卖出 |
| 09:33:48 |
21.34 |
2 |
6384 |
买入 |
| 09:33:51 |
21.38 |
101 |
6485 |
买入 |
| 09:33:54 |
21.35 |
27 |
6512 |
卖出 |
| 09:33:57 |
21.34 |
5 |
6517 |
买入 |
| 09:34:00 |
21.34 |
18 |
6535 |
卖出 |
| 09:34:03 |
21.3 |
122 |
6657 |
卖出 |
| 09:34:06 |
21.31 |
54 |
6711 |
买入 |
| 09:34:09 |
21.3 |
15 |
6726 |
卖出 |
| 09:34:12 |
21.33 |
27 |
6753 |
买入 |
| 09:34:15 |
21.32 |
77 |
6830 |
卖出 |
| 09:34:18 |
21.32 |
35 |
6865 |
卖出 |
| 09:34:21 |
21.26 |
20 |
6885 |
卖出 |
| 09:34:24 |
21.28 |
12 |
6897 |
买入 |
| 09:34:27 |
21.28 |
29 |
6926 |
买入 |
| 09:34:33 |
21.23 |
8 |
6934 |
卖出 |
| 09:34:36 |
21.18 |
181 |
7115 |
卖出 |
| 09:34:39 |
21.22 |
17 |
7132 |
买入 |
| 09:34:45 |
21.25 |
250 |
7382 |
买入 |
| 09:34:48 |
21.22 |
45 |
7427 |
卖出 |
| 09:34:51 |
21.21 |
10 |
7437 |
卖出 |
| 09:34:54 |
21.2 |
25 |
7462 |
卖出 |
| 09:34:57 |
21.21 |
12 |
7474 |
买入 |
| 09:35:00 |
21.25 |
21 |
7495 |
买入 |
| 09:35:03 |
21.28 |
32 |
7527 |
买入 |
| 09:35:06 |
21.25 |
46 |
7573 |
卖出 |
| 09:35:09 |
21.27 |
49 |
7622 |
卖出 |
| 09:35:12 |
21.3 |
43 |
7665 |
买入 |
| 09:35:15 |
21.25 |
26 |
7691 |
卖出 |
| 09:35:18 |
21.25 |
27 |
7718 |
卖出 |
| 09:35:21 |
21.22 |
144 |
7862 |
卖出 |
| 09:35:24 |
21.2 |
88 |
7950 |
卖出 |
| 09:35:27 |
21.21 |
55 |
8005 |
买入 |
| 09:35:30 |
21.25 |
20 |
8025 |
买入 |
| 09:35:33 |
21.22 |
93 |
8118 |
卖出 |
| 09:35:36 |
21.21 |
39 |
8157 |
卖出 |
| 09:35:39 |
21.22 |
19 |
8176 |
买入 |
| 09:35:42 |
21.22 |
7 |
8183 |
卖出 |
| 09:35:45 |
21.22 |
38 |
8221 |
卖出 |
| 09:35:48 |
21.21 |
9 |
8230 |
卖出 |
| 09:35:51 |
21.22 |
22 |
8252 |
买入 |
| 09:35:54 |
21.21 |
40 |
8292 |
卖出 |
| 09:35:57 |
21.22 |
9 |
8301 |
买入 |
| 09:36:00 |
21.22 |
65 |
8366 |
买入 |
| 09:36:03 |
21.21 |
114 |
8480 |
卖出 |
| 09:36:06 |
21.25 |
364 |
8844 |
买入 |
| 09:36:09 |
21.2 |
60 |
8904 |
卖出 |
| 09:36:12 |
21.2 |
18 |
8922 |
买入 |
| 09:36:15 |
21.16 |
47 |
8969 |
卖出 |
| 09:36:18 |
21.2 |
20 |
8989 |
买入 |
| 09:36:21 |
21.21 |
36 |
9025 |
买入 |
| 09:36:24 |
21.2 |
56 |
9081 |
卖出 |
| 09:36:27 |
21.16 |
9 |
9090 |
卖出 |
| 09:36:30 |
21.15 |
60 |
9150 |
卖出 |
| 09:36:33 |
21.15 |
20 |
9170 |
买入 |
| 09:36:36 |
21.14 |
31 |
9201 |
卖出 |
| 09:36:39 |
21.11 |
10 |
9211 |
卖出 |
| 09:36:42 |
21.11 |
6 |
9217 |
卖出 |
| 09:36:45 |
21.11 |
20 |
9237 |
卖出 |
| 09:36:48 |
21.12 |
32 |
9269 |
买入 |
| 09:36:51 |
21.12 |
3 |
9272 |
卖出 |
| 09:36:54 |
21.11 |
469 |
9741 |
卖出 |
| 09:36:57 |
21.12 |
56 |
9797 |
买入 |
| 09:37:00 |
21.13 |
93 |
9890 |
买入 |
| 09:37:03 |
21.13 |
173 |
10063 |
买入 |
| 09:37:06 |
21.15 |
84 |
10147 |
买入 |
| 09:37:09 |
21.14 |
15 |
10162 |
卖出 |
| 09:37:12 |
21.13 |
95 |
10257 |
卖出 |
| 09:37:15 |
21.13 |
264 |
10521 |
卖出 |
| 09:37:18 |
21.13 |
43 |
10564 |
卖出 |
| 09:37:21 |
21.14 |
3 |
10567 |
卖出 |
| 09:37:24 |
21.13 |
255 |
10822 |
卖出 |
| 09:37:27 |
21.12 |
79 |
10901 |
卖出 |
| 09:37:30 |
21.1 |
329 |
11230 |
卖出 |
| 09:37:33 |
21.07 |
48 |
11278 |
卖出 |
| 09:37:36 |
21.05 |
10 |
11288 |
卖出 |
| 09:37:39 |
21.05 |
4 |
11292 |
卖出 |
| 09:37:42 |
21.03 |
11 |
11303 |
卖出 |
| 09:37:45 |
21.04 |
22 |
11325 |
买入 |
| 09:37:48 |
21.03 |
13 |
11338 |
卖出 |
| 09:37:51 |
21.03 |
1 |
11339 |
卖出 |
| 09:37:54 |
21 |
208 |
11547 |
卖出 |
| 09:37:57 |
21.01 |
21 |
11568 |
买入 |
| 09:38:00 |
21.04 |
72 |
11640 |
买入 |
| 09:38:03 |
21.02 |
90 |
11730 |
卖出 |
| 09:38:06 |
21.02 |
26 |
11756 |
卖出 |
| 09:38:09 |
21.04 |
17 |
11773 |
买入 |
| 09:38:12 |
21.01 |
35 |
11808 |
卖出 |
| 09:38:15 |
20.99 |
61 |
11869 |
卖出 |
| 09:38:18 |
20.98 |
10 |
11879 |
卖出 |
| 09:38:21 |
21 |
32 |
11911 |
买入 |
| 09:38:24 |
20.99 |
102 |
12013 |
卖出 |
| 09:38:27 |
20.97 |
42 |
12055 |
卖出 |
| 09:38:30 |
20.97 |
4 |
12059 |
卖出 |
| 09:38:33 |
20.97 |
421 |
12480 |
买入 |
| 09:38:36 |
20.94 |
106 |
12586 |
卖出 |
| 09:38:39 |
20.98 |
30 |
12616 |
买入 |
| 09:38:42 |
20.98 |
2 |
12618 |
卖出 |
| 09:38:45 |
20.96 |
29 |
12647 |
卖出 |
| 09:38:48 |
21.01 |
5 |
12652 |
买入 |
| 09:38:51 |
21.01 |
8 |
12660 |
卖出 |
| 09:38:54 |
20.92 |
83 |
12743 |
卖出 |
| 09:38:57 |
21.01 |
31 |
12774 |
买入 |
| 09:39:00 |
21 |
30 |
12804 |
卖出 |
| 09:39:03 |
20.95 |
14 |
12818 |
卖出 |
| 09:39:06 |
20.94 |
38 |
12856 |
卖出 |
| 09:39:09 |
20.97 |
37 |
12893 |
买入 |
| 09:39:12 |
20.95 |
210 |
13103 |
卖出 |
| 09:39:15 |
20.93 |
60 |
13163 |
卖出 |
| 09:39:18 |
20.93 |
24 |
13187 |
卖出 |
| 09:39:21 |
20.91 |
54 |
13241 |
卖出 |
| 09:39:24 |
20.9 |
64 |
13305 |
卖出 |
| 09:39:27 |
20.9 |
58 |
13363 |
卖出 |
| 09:39:30 |
20.9 |
87 |
13450 |
卖出 |
| 09:39:33 |
20.92 |
58 |
13508 |
买入 |
| 09:39:36 |
20.9 |
218 |
13726 |
卖出 |
| 09:39:39 |
20.9 |
64 |
13790 |
卖出 |
| 09:39:42 |
20.9 |
58 |
13848 |
卖出 |
| 09:39:45 |
20.88 |
51 |
13899 |
卖出 |
| 09:39:48 |
20.88 |
31 |
13930 |
卖出 |
| 09:39:51 |
20.9 |
131 |
14061 |
买入 |
| 09:39:54 |
20.88 |
253 |
14314 |
卖出 |
| 09:39:57 |
20.89 |
57 |
14371 |
卖出 |
| 09:40:00 |
20.89 |
55 |
14426 |
卖出 |
| 09:40:03 |
20.91 |
194 |
14620 |
买入 |
| 09:40:06 |
20.86 |
127 |
14747 |
卖出 |
| 09:40:09 |
20.85 |
56 |
14803 |
卖出 |
| 09:40:12 |
20.89 |
13 |
14816 |
买入 |
| 09:40:15 |
20.86 |
9 |
14825 |
卖出 |
| 09:40:18 |
20.93 |
223 |
15048 |
买入 |
| 09:40:21 |
20.9 |
25 |
15073 |
卖出 |
| 09:40:24 |
20.93 |
208 |
15281 |
买入 |
| 09:40:27 |
20.91 |
199 |
15480 |
卖出 |
| 09:40:30 |
20.91 |
22 |
15502 |
卖出 |
| 09:40:33 |
20.94 |
6 |
15508 |
买入 |
| 09:40:36 |
20.98 |
6 |
15514 |
买入 |
| 09:40:39 |
20.98 |
55 |
15569 |
买入 |
| 09:40:42 |
20.93 |
49 |
15618 |
卖出 |
| 09:40:45 |
20.9 |
160 |
15778 |
卖出 |
| 09:40:48 |
20.88 |
77 |
15855 |
卖出 |
| 09:40:51 |
20.9 |
62 |
15917 |
买入 |
| 09:40:54 |
20.88 |
221 |
16138 |
卖出 |
| 09:40:57 |
20.86 |
139 |
16277 |
卖出 |
| 09:41:00 |
20.88 |
54 |
16331 |
卖出 |
| 09:41:03 |
20.9 |
29 |
16360 |
买入 |
| 09:41:06 |
20.87 |
90 |
16450 |
卖出 |
| 09:41:09 |
20.9 |
22 |
16472 |
买入 |
| 09:41:12 |
20.91 |
106 |
16578 |
买入 |
| 09:41:15 |
20.94 |
16 |
16594 |
买入 |
| 09:41:18 |
20.94 |
49 |
16643 |
买入 |
| 09:41:21 |
20.93 |
16 |
16659 |
卖出 |
| 09:41:24 |
20.94 |
2 |
16661 |
买入 |
| 09:41:27 |
20.94 |
1 |
16662 |
卖出 |
| 09:41:30 |
21.04 |
34 |
16696 |
买入 |
| 09:41:33 |
20.99 |
3 |
16699 |
卖出 |
| 09:41:36 |
20.99 |
4 |
16703 |
卖出 |
| 09:41:39 |
20.99 |
1 |
16704 |
卖出 |
| 09:41:42 |
21.01 |
1 |
16705 |
买入 |
| 09:41:45 |
21 |
14 |
16719 |
卖出 |
| 09:41:48 |
21 |
30 |
16749 |
卖出 |
| 09:41:51 |
20.98 |
28 |
16777 |
卖出 |
| 09:41:54 |
21.01 |
123 |
16900 |
买入 |
| 09:41:57 |
21.03 |
83 |
16983 |
买入 |
| 09:42:00 |
21.04 |
15 |
16998 |
买入 |
| 09:42:03 |
21 |
93 |
17091 |
卖出 |
| 09:42:06 |
21.01 |
33 |
17124 |
买入 |
| 09:42:09 |
21.07 |
210 |
17334 |
买入 |
| 09:42:12 |
20.94 |
25 |
17359 |
卖出 |
| 09:42:15 |
21.01 |
193 |
17552 |
买入 |
| 09:42:18 |
20.98 |
36 |
17588 |
卖出 |
| 09:42:21 |
20.98 |
13 |
17601 |
卖出 |
| 09:42:24 |
21.02 |
54 |
17655 |
买入 |
| 09:42:27 |
21.04 |
11 |
17666 |
卖出 |
| 09:42:30 |
21.05 |
60 |
17726 |
卖出 |
| 09:42:33 |
21.05 |
26 |
17752 |
卖出 |
| 09:42:36 |
21.04 |
32 |
17784 |
卖出 |
| 09:42:39 |
21.05 |
45 |
17829 |
买入 |
| 09:42:42 |
20.99 |
38 |
17867 |
卖出 |
| 09:42:45 |
20.99 |
32 |
17899 |
卖出 |
| 09:42:48 |
20.99 |
2 |
17901 |
卖出 |
| 09:42:51 |
21.03 |
36 |
17937 |
买入 |
| 09:42:54 |
21.07 |
162 |
18099 |
买入 |
| 09:42:57 |
21.07 |
66 |
18165 |
买入 |
| 09:43:00 |
21.05 |
15 |
18180 |
卖出 |
| 09:43:03 |
21.05 |
4 |
18184 |
卖出 |
| 09:43:06 |
21.07 |
106 |
18290 |
买入 |
| 09:43:09 |
21.08 |
27 |
18317 |
买入 |
| 09:43:12 |
21.1 |
21 |
18338 |
买入 |
| 09:43:15 |
21.19 |
71 |
18409 |
买入 |
| 09:43:18 |
21.17 |
57 |
18466 |
卖出 |