鼎捷软件[300378]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.35 |
174 |
174 |
集合竞价 |
| 09:15:12 |
16.61 |
176 |
176 |
集合竞价 |
| 09:16:06 |
16.62 |
176 |
176 |
集合竞价 |
| 09:16:15 |
16.65 |
176 |
176 |
集合竞价 |
| 09:17:27 |
16.62 |
176 |
176 |
集合竞价 |
| 09:18:12 |
16.62 |
176 |
176 |
集合竞价 |
| 09:18:39 |
16.62 |
176 |
176 |
集合竞价 |
| 09:18:57 |
16.62 |
176 |
176 |
集合竞价 |
| 09:19:06 |
16.7 |
176 |
176 |
集合竞价 |
| 09:19:15 |
16.7 |
176 |
176 |
集合竞价 |
| 09:20:00 |
16.7 |
176 |
176 |
集合竞价 |
| 09:20:03 |
16.7 |
176 |
176 |
集合竞价 |
| 09:20:12 |
16.7 |
176 |
176 |
集合竞价 |
| 09:21:24 |
16.7 |
176 |
176 |
集合竞价 |
| 09:21:51 |
16.7 |
176 |
176 |
集合竞价 |
| 09:22:00 |
16.7 |
176 |
176 |
集合竞价 |
| 09:22:45 |
16.7 |
176 |
176 |
集合竞价 |
| 09:22:54 |
16.7 |
176 |
176 |
集合竞价 |
| 09:23:12 |
16.72 |
176 |
176 |
集合竞价 |
| 09:23:21 |
16.72 |
186 |
186 |
集合竞价 |
| 09:23:30 |
16.72 |
198 |
198 |
集合竞价 |
| 09:23:39 |
16.72 |
210 |
210 |
集合竞价 |
| 09:24:15 |
16.72 |
228 |
228 |
集合竞价 |
| 09:24:24 |
16.72 |
235 |
235 |
集合竞价 |
| 09:24:33 |
16.72 |
278 |
278 |
集合竞价 |
| 09:24:42 |
16.72 |
279 |
279 |
集合竞价 |
| 09:24:51 |
16.72 |
279 |
279 |
集合竞价 |
| 09:25:00 |
16.92 |
289 |
289 |
集合竞价 |
| 09:25:03 |
16.99 |
320 |
609 |
买入 |
| 09:30:03 |
17 |
186 |
795 |
买入 |
| 09:30:06 |
16.99 |
174 |
969 |
卖出 |
| 09:30:09 |
17.04 |
55 |
1024 |
买入 |
| 09:30:12 |
17.03 |
22 |
1046 |
买入 |
| 09:30:15 |
17.18 |
40 |
1086 |
买入 |
| 09:30:18 |
17.19 |
97 |
1183 |
买入 |
| 09:30:21 |
17.22 |
135 |
1318 |
买入 |
| 09:30:24 |
17.23 |
52 |
1370 |
买入 |
| 09:30:27 |
17.25 |
29 |
1399 |
买入 |
| 09:30:30 |
17.26 |
183 |
1582 |
买入 |
| 09:30:33 |
17.25 |
172 |
1754 |
卖出 |
| 09:30:36 |
17.24 |
189 |
1943 |
卖出 |
| 09:30:39 |
17.33 |
157 |
2100 |
买入 |
| 09:30:42 |
17.36 |
170 |
2270 |
买入 |
| 09:30:45 |
17.36 |
279 |
2549 |
卖出 |
| 09:30:48 |
17.38 |
33 |
2582 |
买入 |
| 09:30:51 |
17.39 |
42 |
2624 |
买入 |
| 09:30:54 |
17.29 |
163 |
2787 |
卖出 |
| 09:30:57 |
17.31 |
14 |
2801 |
买入 |
| 09:31:00 |
17.25 |
15 |
2816 |
卖出 |
| 09:31:03 |
17.3 |
177 |
2993 |
买入 |
| 09:31:06 |
17.33 |
117 |
3110 |
买入 |
| 09:31:09 |
17.37 |
298 |
3408 |
买入 |
| 09:31:12 |
17.36 |
134 |
3542 |
卖出 |
| 09:31:15 |
17.35 |
61 |
3603 |
卖出 |
| 09:31:18 |
17.36 |
120 |
3723 |
买入 |
| 09:31:21 |
17.35 |
79 |
3802 |
卖出 |
| 09:31:24 |
17.32 |
116 |
3918 |
卖出 |
| 09:31:27 |
17.32 |
90 |
4008 |
买入 |
| 09:31:30 |
17.31 |
67 |
4075 |
卖出 |
| 09:31:33 |
17.3 |
44 |
4119 |
卖出 |
| 09:31:36 |
17.29 |
156 |
4275 |
卖出 |
| 09:31:39 |
17.29 |
46 |
4321 |
卖出 |
| 09:31:42 |
17.29 |
94 |
4415 |
买入 |
| 09:31:45 |
17.22 |
258 |
4673 |
卖出 |
| 09:31:48 |
17.25 |
70 |
4743 |
买入 |
| 09:31:51 |
17.25 |
18 |
4761 |
卖出 |
| 09:31:54 |
17.23 |
53 |
4814 |
卖出 |
| 09:31:57 |
17.22 |
8 |
4822 |
卖出 |
| 09:32:00 |
17.2 |
46 |
4868 |
卖出 |
| 09:32:03 |
17.2 |
4 |
4872 |
买入 |
| 09:32:06 |
17.25 |
86 |
4958 |
买入 |
| 09:32:09 |
17.25 |
19 |
4977 |
买入 |
| 09:32:12 |
17.34 |
748 |
5725 |
买入 |
| 09:32:15 |
17.36 |
20 |
5745 |
买入 |
| 09:32:18 |
17.37 |
88 |
5833 |
买入 |
| 09:32:21 |
17.39 |
63 |
5896 |
买入 |
| 09:32:24 |
17.37 |
36 |
5932 |
卖出 |
| 09:32:27 |
17.37 |
44 |
5976 |
卖出 |
| 09:32:30 |
17.37 |
116 |
6092 |
卖出 |
| 09:32:33 |
17.36 |
19 |
6111 |
卖出 |
| 09:32:36 |
17.4 |
60 |
6171 |
买入 |
| 09:32:39 |
17.37 |
63 |
6234 |
买入 |
| 09:32:42 |
17.38 |
70 |
6304 |
买入 |
| 09:32:45 |
17.38 |
6 |
6310 |
卖出 |
| 09:32:48 |
17.39 |
38 |
6348 |
买入 |
| 09:32:51 |
17.32 |
37 |
6385 |
卖出 |
| 09:32:54 |
17.36 |
30 |
6415 |
买入 |
| 09:32:57 |
17.36 |
10 |
6425 |
买入 |
| 09:33:00 |
17.35 |
23 |
6448 |
卖出 |
| 09:33:03 |
17.3 |
46 |
6494 |
卖出 |
| 09:33:06 |
17.3 |
3 |
6497 |
卖出 |
| 09:33:09 |
17.3 |
43 |
6540 |
卖出 |
| 09:33:12 |
17.29 |
120 |
6660 |
卖出 |
| 09:33:15 |
17.29 |
22 |
6682 |
买入 |
| 09:33:18 |
17.29 |
21 |
6703 |
买入 |
| 09:33:21 |
17.28 |
17 |
6720 |
卖出 |
| 09:33:24 |
17.27 |
40 |
6760 |
卖出 |
| 09:33:27 |
17.27 |
6 |
6766 |
卖出 |
| 09:33:30 |
17.27 |
23 |
6789 |
卖出 |
| 09:33:33 |
17.26 |
68 |
6857 |
卖出 |
| 09:33:36 |
17.26 |
14 |
6871 |
买入 |
| 09:33:39 |
17.26 |
69 |
6940 |
卖出 |
| 09:33:42 |
17.25 |
83 |
7023 |
卖出 |
| 09:33:45 |
17.26 |
28 |
7051 |
买入 |
| 09:33:48 |
17.28 |
26 |
7077 |
买入 |
| 09:33:51 |
17.3 |
151 |
7228 |
买入 |
| 09:33:54 |
17.3 |
27 |
7255 |
卖出 |
| 09:33:57 |
17.32 |
16 |
7271 |
买入 |
| 09:34:00 |
17.3 |
1 |
7272 |
卖出 |
| 09:34:03 |
17.29 |
57 |
7329 |
卖出 |
| 09:34:06 |
17.3 |
29 |
7358 |
买入 |
| 09:34:09 |
17.3 |
7 |
7365 |
买入 |
| 09:34:12 |
17.31 |
5 |
7370 |
买入 |
| 09:34:15 |
17.3 |
35 |
7405 |
卖出 |
| 09:34:18 |
17.31 |
31 |
7436 |
买入 |
| 09:34:21 |
17.33 |
7 |
7443 |
买入 |
| 09:34:24 |
17.32 |
22 |
7465 |
卖出 |
| 09:34:30 |
17.31 |
7 |
7472 |
卖出 |
| 09:34:33 |
17.32 |
57 |
7529 |
买入 |
| 09:34:36 |
17.3 |
67 |
7596 |
卖出 |
| 09:34:39 |
17.29 |
33 |
7629 |
卖出 |
| 09:34:42 |
17.3 |
22 |
7651 |
买入 |
| 09:34:45 |
17.29 |
16 |
7667 |
卖出 |
| 09:34:48 |
17.3 |
1 |
7668 |
买入 |
| 09:34:51 |
17.3 |
79 |
7747 |
买入 |
| 09:34:54 |
17.33 |
322 |
8069 |
买入 |
| 09:34:57 |
17.32 |
13 |
8082 |
卖出 |
| 09:35:00 |
17.36 |
92 |
8174 |
买入 |
| 09:35:03 |
17.34 |
60 |
8234 |
买入 |
| 09:35:06 |
17.37 |
47 |
8281 |
买入 |
| 09:35:09 |
17.37 |
30 |
8311 |
买入 |
| 09:35:15 |
17.37 |
8 |
8319 |
买入 |
| 09:35:18 |
17.37 |
79 |
8398 |
买入 |
| 09:35:21 |
17.38 |
46 |
8444 |
买入 |
| 09:35:24 |
17.35 |
72 |
8516 |
卖出 |
| 09:35:27 |
17.36 |
24 |
8540 |
买入 |
| 09:35:30 |
17.39 |
5 |
8545 |
买入 |
| 09:35:33 |
17.33 |
589 |
9134 |
卖出 |
| 09:35:36 |
17.39 |
68 |
9202 |
买入 |
| 09:35:39 |
17.35 |
8 |
9210 |
卖出 |
| 09:35:42 |
17.39 |
20 |
9230 |
买入 |
| 09:35:45 |
17.35 |
34 |
9264 |
卖出 |
| 09:35:48 |
17.35 |
19 |
9283 |
卖出 |
| 09:35:51 |
17.35 |
1 |
9284 |
卖出 |
| 09:35:54 |
17.36 |
5 |
9289 |
买入 |
| 09:35:57 |
17.4 |
56 |
9345 |
买入 |
| 09:36:00 |
17.35 |
11 |
9356 |
卖出 |
| 09:36:03 |
17.39 |
53 |
9409 |
买入 |
| 09:36:06 |
17.36 |
10 |
9419 |
卖出 |
| 09:36:09 |
17.37 |
4 |
9423 |
买入 |
| 09:36:12 |
17.36 |
8 |
9431 |
卖出 |
| 09:36:15 |
17.39 |
28 |
9459 |
买入 |
| 09:36:18 |
17.37 |
69 |
9528 |
卖出 |
| 09:36:21 |
17.36 |
5 |
9533 |
卖出 |
| 09:36:24 |
17.42 |
177 |
9710 |
买入 |
| 09:36:27 |
17.4 |
53 |
9763 |
卖出 |
| 09:36:30 |
17.38 |
31 |
9794 |
卖出 |
| 09:36:33 |
17.42 |
18 |
9812 |
买入 |
| 09:36:36 |
17.38 |
24 |
9836 |
卖出 |
| 09:36:39 |
17.39 |
4 |
9840 |
买入 |
| 09:36:42 |
17.39 |
8 |
9848 |
卖出 |
| 09:36:45 |
17.38 |
100 |
9948 |
卖出 |
| 09:36:48 |
17.38 |
15 |
9963 |
卖出 |
| 09:36:51 |
17.38 |
23 |
9986 |
买入 |
| 09:36:54 |
17.38 |
5 |
9991 |
买入 |
| 09:36:57 |
17.38 |
37 |
10028 |
买入 |
| 09:37:00 |
17.4 |
4 |
10032 |
买入 |
| 09:37:03 |
17.37 |
11 |
10043 |
卖出 |
| 09:37:06 |
17.4 |
21 |
10064 |
买入 |
| 09:37:09 |
17.37 |
38 |
10102 |
卖出 |
| 09:37:12 |
17.37 |
50 |
10152 |
卖出 |
| 09:37:15 |
17.42 |
103 |
10255 |
买入 |
| 09:37:18 |
17.41 |
25 |
10280 |
卖出 |
| 09:37:21 |
17.43 |
59 |
10339 |
买入 |
| 09:37:24 |
17.42 |
36 |
10375 |
卖出 |
| 09:37:27 |
17.44 |
41 |
10416 |
买入 |
| 09:37:30 |
17.41 |
15 |
10431 |
卖出 |
| 09:37:33 |
17.43 |
42 |
10473 |
买入 |
| 09:37:36 |
17.41 |
15 |
10488 |
卖出 |
| 09:37:39 |
17.41 |
22 |
10510 |
买入 |
| 09:37:42 |
17.39 |
14 |
10524 |
卖出 |
| 09:37:45 |
17.41 |
120 |
10644 |
买入 |
| 09:37:48 |
17.38 |
57 |
10701 |
卖出 |
| 09:37:51 |
17.43 |
22 |
10723 |
买入 |
| 09:37:54 |
17.41 |
8 |
10731 |
卖出 |
| 09:37:57 |
17.39 |
1 |
10732 |
卖出 |
| 09:38:00 |
17.39 |
3 |
10735 |
卖出 |
| 09:38:03 |
17.4 |
1 |
10736 |
卖出 |
| 09:38:06 |
17.39 |
1 |
10737 |
卖出 |
| 09:38:09 |
17.39 |
7 |
10744 |
卖出 |
| 09:38:12 |
17.4 |
33 |
10777 |
买入 |
| 09:38:15 |
17.4 |
13 |
10790 |
买入 |
| 09:38:18 |
17.39 |
8 |
10798 |
卖出 |
| 09:38:21 |
17.39 |
195 |
10993 |
卖出 |
| 09:38:24 |
17.39 |
9 |
11002 |
买入 |
| 09:38:27 |
17.39 |
87 |
11089 |
买入 |
| 09:38:30 |
17.37 |
5 |
11094 |
卖出 |
| 09:38:33 |
17.36 |
3 |
11097 |
卖出 |
| 09:38:36 |
17.36 |
4 |
11101 |
卖出 |
| 09:38:39 |
17.36 |
6 |
11107 |
卖出 |
| 09:38:42 |
17.36 |
11 |
11118 |
卖出 |
| 09:38:45 |
17.4 |
346 |
11464 |
买入 |
| 09:38:48 |
17.41 |
988 |
12452 |
买入 |
| 09:38:51 |
17.43 |
53 |
12505 |
买入 |
| 09:38:54 |
17.44 |
226 |
12731 |
买入 |
| 09:38:57 |
17.42 |
168 |
12899 |
卖出 |
| 09:39:00 |
17.44 |
9 |
12908 |
买入 |
| 09:39:03 |
17.43 |
141 |
13049 |
卖出 |
| 09:39:06 |
17.44 |
10 |
13059 |
买入 |
| 09:39:09 |
17.44 |
130 |
13189 |
卖出 |
| 09:39:12 |
17.44 |
5 |
13194 |
卖出 |
| 09:39:15 |
17.43 |
4 |
13198 |
卖出 |
| 09:39:18 |
17.45 |
91 |
13289 |
买入 |
| 09:39:21 |
17.44 |
12 |
13301 |
卖出 |
| 09:39:24 |
17.44 |
39 |
13340 |
卖出 |
| 09:39:27 |
17.44 |
15 |
13355 |
买入 |
| 09:39:30 |
17.44 |
2 |
13357 |
卖出 |
| 09:39:33 |
17.43 |
10 |
13367 |
卖出 |
| 09:39:36 |
17.43 |
11 |
13378 |
卖出 |
| 09:39:39 |
17.44 |
4 |
13382 |
买入 |
| 09:39:42 |
17.44 |
5 |
13387 |
卖出 |
| 09:39:45 |
17.45 |
25 |
13412 |
买入 |
| 09:39:48 |
17.45 |
15 |
13427 |
卖出 |
| 09:39:51 |
17.43 |
31 |
13458 |
卖出 |
| 09:39:54 |
17.43 |
25 |
13483 |
卖出 |
| 09:39:57 |
17.43 |
12 |
13495 |
卖出 |
| 09:40:00 |
17.42 |
4 |
13499 |
卖出 |
| 09:40:03 |
17.43 |
31 |
13530 |
买入 |
| 09:40:06 |
17.42 |
73 |
13603 |
卖出 |
| 09:40:09 |
17.39 |
126 |
13729 |
卖出 |
| 09:40:12 |
17.4 |
13 |
13742 |
买入 |
| 09:40:15 |
17.41 |
48 |
13790 |
买入 |
| 09:40:18 |
17.42 |
18 |
13808 |
买入 |
| 09:40:21 |
17.42 |
46 |
13854 |
卖出 |
| 09:40:24 |
17.43 |
60 |
13914 |
买入 |
| 09:40:27 |
17.46 |
56 |
13970 |
买入 |
| 09:40:30 |
17.45 |
43 |
14013 |
买入 |
| 09:40:33 |
17.47 |
14 |
14027 |
买入 |
| 09:40:36 |
17.48 |
74 |
14101 |
买入 |
| 09:40:39 |
17.49 |
52 |
14153 |
买入 |
| 09:40:42 |
17.5 |
230 |
14383 |
买入 |
| 09:40:45 |
17.46 |
61 |
14444 |
卖出 |
| 09:40:48 |
17.5 |
50 |
14494 |
买入 |
| 09:40:51 |
17.47 |
29 |
14523 |
卖出 |
| 09:40:54 |
17.5 |
82 |
14605 |
买入 |
| 09:40:57 |
17.53 |
35 |
14640 |
买入 |
| 09:41:00 |
17.52 |
11 |
14651 |
买入 |
| 09:41:03 |
17.53 |
33 |
14684 |
买入 |
| 09:41:06 |
17.53 |
180 |
14864 |
卖出 |
| 09:41:09 |
17.56 |
100 |
14964 |
买入 |
| 09:41:12 |
17.53 |
10 |
14974 |
卖出 |
| 09:41:15 |
17.55 |
30 |
15004 |
买入 |
| 09:41:18 |
17.52 |
98 |
15102 |
卖出 |
| 09:41:21 |
17.55 |
18 |
15120 |
买入 |
| 09:41:24 |
17.51 |
21 |
15141 |
卖出 |
| 09:41:27 |
17.53 |
11 |
15152 |
买入 |
| 09:41:30 |
17.55 |
17 |
15169 |
买入 |
| 09:41:33 |
17.51 |
3 |
15172 |
卖出 |
| 09:41:36 |
17.53 |
15 |
15187 |
买入 |
| 09:41:39 |
17.55 |
8 |
15195 |
买入 |
| 09:41:42 |
17.53 |
15 |
15210 |
卖出 |
| 09:41:45 |
17.51 |
1 |
15211 |
卖出 |
| 09:41:48 |
17.52 |
4 |
15215 |
买入 |
| 09:41:51 |
17.52 |
14 |
15229 |
买入 |
| 09:41:54 |
17.52 |
9 |
15238 |
卖出 |
| 09:41:57 |
17.52 |
4 |
15242 |
卖出 |
| 09:42:00 |
17.53 |
13 |
15255 |
买入 |
| 09:42:03 |
17.51 |
31 |
15286 |
卖出 |
| 09:42:06 |
17.52 |
5 |
15291 |
买入 |
| 09:42:09 |
17.53 |
1 |
15292 |
买入 |
| 09:42:12 |
17.51 |
31 |
15323 |
卖出 |
| 09:42:15 |
17.5 |
14 |
15337 |
卖出 |
| 09:42:18 |
17.5 |
265 |
15602 |
卖出 |
| 09:42:21 |
17.52 |
18 |
15620 |
买入 |
| 09:42:24 |
17.54 |
17 |
15637 |
买入 |
| 09:42:27 |
17.54 |
92 |
15729 |
买入 |
| 09:42:30 |
17.57 |
181 |
15910 |
买入 |
| 09:42:33 |
17.53 |
40 |
15950 |
卖出 |
| 09:42:36 |
17.55 |
55 |
16005 |
买入 |
| 09:42:39 |
17.52 |
11 |
16016 |
卖出 |
| 09:42:42 |
17.55 |
30 |
16046 |
买入 |
| 09:42:45 |
17.52 |
6 |
16052 |
卖出 |
| 09:42:48 |
17.52 |
2 |
16054 |
卖出 |
| 09:42:51 |
17.52 |
7 |
16061 |
卖出 |
| 09:42:54 |
17.52 |
4 |
16065 |
买入 |
| 09:42:57 |
17.52 |
1 |
16066 |
卖出 |
| 09:43:00 |
17.52 |
26 |
16092 |
买入 |
| 09:43:03 |
17.51 |
1 |
16093 |
卖出 |
| 09:43:06 |
17.53 |
38 |
16131 |
买入 |
| 09:43:09 |
17.54 |
13 |
16144 |
买入 |
| 09:43:12 |
17.54 |
5 |
16149 |
买入 |
| 09:43:15 |
17.56 |
63 |
16212 |
买入 |
| 09:43:18 |
17.55 |
1 |
16213 |
卖出 |
| 09:43:21 |
17.53 |
22 |
16235 |
卖出 |
| 09:43:27 |
17.56 |
46 |
16281 |
买入 |
| 09:43:30 |
17.54 |
11 |
16292 |
卖出 |
| 09:43:33 |
17.58 |
205 |
16497 |
买入 |
| 09:43:36 |
17.55 |
13 |
16510 |
卖出 |
| 09:43:39 |
17.55 |
6 |
16516 |
卖出 |
| 09:43:42 |
17.56 |
60 |
16576 |
买入 |