浙江鼎力[603338]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
41.46 |
2 |
2 |
集合竞价 |
| 09:15:07 |
41.46 |
17 |
17 |
集合竞价 |
| 09:15:10 |
41.6 |
21 |
21 |
集合竞价 |
| 09:15:13 |
41.68 |
21 |
21 |
集合竞价 |
| 09:15:37 |
41.6 |
22 |
22 |
集合竞价 |
| 09:15:40 |
41.6 |
23 |
23 |
集合竞价 |
| 09:15:49 |
41.6 |
24 |
24 |
集合竞价 |
| 09:15:52 |
41.6 |
25 |
25 |
集合竞价 |
| 09:16:34 |
41.68 |
25 |
25 |
集合竞价 |
| 09:16:43 |
41.6 |
25 |
25 |
集合竞价 |
| 09:16:46 |
41.68 |
25 |
25 |
集合竞价 |
| 09:16:52 |
41.46 |
51 |
51 |
集合竞价 |
| 09:16:55 |
41.46 |
53 |
53 |
集合竞价 |
| 09:17:07 |
41.6 |
27 |
27 |
集合竞价 |
| 09:17:25 |
41.68 |
25 |
25 |
集合竞价 |
| 09:17:58 |
41.68 |
25 |
25 |
集合竞价 |
| 09:18:43 |
41.68 |
31 |
31 |
集合竞价 |
| 09:18:49 |
41.68 |
31 |
31 |
集合竞价 |
| 09:19:31 |
41.6 |
37 |
37 |
集合竞价 |
| 09:19:34 |
41.6 |
38 |
38 |
集合竞价 |
| 09:19:43 |
41.6 |
40 |
40 |
集合竞价 |
| 09:19:49 |
41.6 |
43 |
43 |
集合竞价 |
| 09:20:01 |
41.6 |
44 |
44 |
集合竞价 |
| 09:20:04 |
41.46 |
59 |
59 |
集合竞价 |
| 09:20:07 |
41.46 |
63 |
63 |
集合竞价 |
| 09:20:13 |
41.46 |
64 |
64 |
集合竞价 |
| 09:20:37 |
41.46 |
65 |
65 |
集合竞价 |
| 09:20:49 |
41.46 |
65 |
65 |
集合竞价 |
| 09:21:55 |
41.46 |
65 |
65 |
集合竞价 |
| 09:22:10 |
41.46 |
74 |
74 |
集合竞价 |
| 09:22:13 |
41.46 |
78 |
78 |
集合竞价 |
| 09:22:16 |
41.46 |
79 |
79 |
集合竞价 |
| 09:22:22 |
41.41 |
93 |
93 |
集合竞价 |
| 09:22:28 |
41.4 |
93 |
93 |
集合竞价 |
| 09:22:43 |
41.4 |
93 |
93 |
集合竞价 |
| 09:22:46 |
41.29 |
98 |
98 |
集合竞价 |
| 09:22:49 |
41.29 |
99 |
99 |
集合竞价 |
| 09:23:01 |
41.29 |
99 |
99 |
集合竞价 |
| 09:23:04 |
41.29 |
101 |
101 |
集合竞价 |
| 09:23:07 |
41.29 |
103 |
103 |
集合竞价 |
| 09:23:19 |
41.29 |
105 |
105 |
集合竞价 |
| 09:23:22 |
41.29 |
106 |
106 |
集合竞价 |
| 09:23:25 |
41.29 |
106 |
106 |
集合竞价 |
| 09:23:28 |
41.29 |
110 |
110 |
集合竞价 |
| 09:23:31 |
41.29 |
110 |
110 |
集合竞价 |
| 09:23:34 |
41.29 |
111 |
111 |
集合竞价 |
| 09:23:37 |
41.29 |
112 |
112 |
集合竞价 |
| 09:23:40 |
41.29 |
112 |
112 |
集合竞价 |
| 09:23:49 |
41.29 |
113 |
113 |
集合竞价 |
| 09:24:04 |
41.29 |
113 |
113 |
集合竞价 |
| 09:24:07 |
41.29 |
113 |
113 |
集合竞价 |
| 09:24:19 |
41.29 |
118 |
118 |
集合竞价 |
| 09:24:22 |
41.29 |
118 |
118 |
集合竞价 |
| 09:24:25 |
41.29 |
119 |
119 |
集合竞价 |
| 09:24:34 |
41.29 |
120 |
120 |
集合竞价 |
| 09:24:37 |
41.29 |
121 |
121 |
集合竞价 |
| 09:24:43 |
41.29 |
123 |
123 |
集合竞价 |
| 09:24:46 |
41.26 |
125 |
125 |
集合竞价 |
| 09:24:49 |
41.24 |
126 |
126 |
集合竞价 |
| 09:24:52 |
41.29 |
146 |
146 |
集合竞价 |
| 09:24:55 |
41.1 |
198 |
198 |
集合竞价 |
| 09:24:58 |
41.13 |
214 |
214 |
集合竞价 |
| 09:25:01 |
41.3 |
273 |
273 |
集合竞价 |
| 09:25:06 |
41.3 |
273 |
546 |
买入 |
| 09:30:01 |
41.29 |
310 |
856 |
卖出 |
| 09:30:04 |
41.1 |
503 |
1359 |
卖出 |
| 09:30:07 |
41.01 |
576 |
1935 |
卖出 |
| 09:30:10 |
41.1 |
1176 |
3111 |
买入 |
| 09:30:13 |
40.84 |
209 |
3320 |
卖出 |
| 09:30:16 |
40.67 |
98 |
3418 |
卖出 |
| 09:30:19 |
40.5 |
47 |
3465 |
卖出 |
| 09:30:22 |
40.54 |
266 |
3731 |
买入 |
| 09:30:25 |
40.19 |
413 |
4144 |
卖出 |
| 09:30:28 |
40.3 |
290 |
4434 |
买入 |
| 09:30:31 |
40.2 |
244 |
4678 |
卖出 |
| 09:30:34 |
40.3 |
272 |
4950 |
买入 |
| 09:30:37 |
40.8 |
279 |
5229 |
买入 |
| 09:30:40 |
40.39 |
84 |
5313 |
卖出 |
| 09:30:43 |
40.38 |
73 |
5386 |
卖出 |
| 09:30:46 |
40.2 |
130 |
5516 |
卖出 |
| 09:30:49 |
40.31 |
204 |
5720 |
买入 |
| 09:30:52 |
40.25 |
155 |
5875 |
卖出 |
| 09:30:55 |
40.25 |
127 |
6002 |
买入 |
| 09:30:58 |
40.08 |
168 |
6170 |
卖出 |
| 09:31:01 |
40.03 |
135 |
6305 |
卖出 |
| 09:31:04 |
40.08 |
101 |
6406 |
卖出 |
| 09:31:07 |
40.23 |
36 |
6442 |
买入 |
| 09:31:10 |
40.23 |
67 |
6509 |
卖出 |
| 09:31:13 |
40 |
681 |
7190 |
卖出 |
| 09:31:16 |
39.99 |
354 |
7544 |
卖出 |
| 09:31:19 |
39.91 |
193 |
7737 |
卖出 |
| 09:31:22 |
39.98 |
48 |
7785 |
买入 |
| 09:31:25 |
39.8 |
157 |
7942 |
卖出 |
| 09:31:28 |
39.97 |
177 |
8119 |
买入 |
| 09:31:31 |
39.9 |
123 |
8242 |
卖出 |
| 09:31:34 |
39.81 |
697 |
8939 |
卖出 |
| 09:31:37 |
39.97 |
83 |
9022 |
买入 |
| 09:31:40 |
40 |
192 |
9214 |
买入 |
| 09:31:43 |
39.97 |
147 |
9361 |
买入 |
| 09:31:46 |
39.93 |
92 |
9453 |
卖出 |
| 09:31:49 |
39.81 |
138 |
9591 |
卖出 |
| 09:31:52 |
39.8 |
142 |
9733 |
卖出 |
| 09:31:55 |
39.81 |
91 |
9824 |
买入 |
| 09:31:58 |
39.81 |
85 |
9909 |
卖出 |
| 09:32:01 |
39.84 |
112 |
10021 |
买入 |
| 09:32:04 |
39.83 |
36 |
10057 |
卖出 |
| 09:32:07 |
39.97 |
71 |
10128 |
买入 |
| 09:32:10 |
39.92 |
26 |
10154 |
卖出 |
| 09:32:13 |
39.9 |
154 |
10308 |
卖出 |
| 09:32:16 |
39.93 |
71 |
10379 |
买入 |
| 09:32:19 |
39.98 |
16 |
10395 |
买入 |
| 09:32:22 |
39.98 |
129 |
10524 |
买入 |
| 09:32:25 |
39.98 |
32 |
10556 |
买入 |
| 09:32:28 |
39.99 |
121 |
10677 |
买入 |
| 09:32:31 |
39.98 |
132 |
10809 |
卖出 |
| 09:32:34 |
40 |
109 |
10918 |
买入 |
| 09:32:37 |
40 |
58 |
10976 |
卖出 |
| 09:32:40 |
40.03 |
32 |
11008 |
买入 |
| 09:32:43 |
40.07 |
23 |
11031 |
买入 |
| 09:32:46 |
40.07 |
31 |
11062 |
卖出 |
| 09:32:49 |
40.2 |
45 |
11107 |
买入 |
| 09:32:52 |
40.2 |
17 |
11124 |
卖出 |
| 09:32:55 |
40.23 |
4 |
11128 |
买入 |
| 09:32:58 |
40.22 |
62 |
11190 |
卖出 |
| 09:33:01 |
40.3 |
16 |
11206 |
买入 |
| 09:33:04 |
40.25 |
21 |
11227 |
卖出 |
| 09:33:07 |
40.23 |
98 |
11325 |
卖出 |
| 09:33:10 |
40.32 |
43 |
11368 |
买入 |
| 09:33:13 |
40.4 |
7 |
11375 |
买入 |
| 09:33:16 |
40.4 |
35 |
11410 |
卖出 |
| 09:33:19 |
40.3 |
32 |
11442 |
卖出 |
| 09:33:22 |
40.4 |
70 |
11512 |
买入 |
| 09:33:25 |
40.4 |
6 |
11518 |
卖出 |
| 09:33:28 |
40.47 |
49 |
11567 |
买入 |
| 09:33:31 |
40.43 |
59 |
11626 |
卖出 |
| 09:33:34 |
40.47 |
37 |
11663 |
买入 |
| 09:33:37 |
40.5 |
16 |
11679 |
买入 |
| 09:33:40 |
40.53 |
4 |
11683 |
卖出 |
| 09:33:43 |
40.53 |
78 |
11761 |
卖出 |
| 09:33:46 |
40.55 |
4 |
11765 |
买入 |
| 09:33:49 |
40.58 |
28 |
11793 |
买入 |
| 09:33:52 |
40.58 |
8 |
11801 |
卖出 |
| 09:33:55 |
40.63 |
19 |
11820 |
买入 |
| 09:33:58 |
40.64 |
74 |
11894 |
买入 |
| 09:34:01 |
40.58 |
102 |
11996 |
卖出 |
| 09:34:04 |
40.6 |
62 |
12058 |
买入 |
| 09:34:07 |
40.56 |
105 |
12163 |
卖出 |
| 09:34:10 |
40.53 |
32 |
12195 |
卖出 |
| 09:34:13 |
40.49 |
40 |
12235 |
卖出 |
| 09:34:16 |
40.56 |
35 |
12270 |
买入 |
| 09:34:19 |
40.5 |
21 |
12291 |
买入 |
| 09:34:22 |
40.56 |
256 |
12547 |
买入 |
| 09:34:25 |
40.64 |
136 |
12683 |
买入 |
| 09:34:28 |
40.64 |
19 |
12702 |
买入 |
| 09:34:31 |
40.64 |
18 |
12720 |
卖出 |
| 09:34:34 |
40.68 |
23 |
12743 |
买入 |
| 09:34:37 |
40.68 |
4 |
12747 |
卖出 |
| 09:34:40 |
40.68 |
28 |
12775 |
卖出 |
| 09:34:46 |
40.64 |
2 |
12777 |
卖出 |
| 09:34:49 |
40.69 |
22 |
12799 |
买入 |
| 09:34:52 |
40.68 |
26 |
12825 |
卖出 |
| 09:34:55 |
40.64 |
9 |
12834 |
卖出 |
| 09:34:58 |
40.68 |
15 |
12849 |
买入 |
| 09:35:01 |
40.68 |
25 |
12874 |
卖出 |
| 09:35:04 |
40.81 |
5 |
12879 |
买入 |
| 09:35:07 |
40.86 |
73 |
12952 |
买入 |
| 09:35:10 |
40.86 |
21 |
12973 |
卖出 |
| 09:35:13 |
40.82 |
41 |
13014 |
卖出 |
| 09:35:16 |
40.86 |
14 |
13028 |
买入 |
| 09:35:19 |
40.93 |
87 |
13115 |
买入 |
| 09:35:22 |
40.86 |
23 |
13138 |
卖出 |
| 09:35:25 |
40.8 |
69 |
13207 |
卖出 |
| 09:35:28 |
40.86 |
5 |
13212 |
买入 |
| 09:35:31 |
40.94 |
6 |
13218 |
买入 |
| 09:35:34 |
40.9 |
14 |
13232 |
卖出 |
| 09:35:37 |
40.91 |
23 |
13255 |
买入 |
| 09:35:40 |
40.92 |
10 |
13265 |
买入 |
| 09:35:43 |
40.91 |
25 |
13290 |
卖出 |
| 09:35:46 |
40.93 |
27 |
13317 |
买入 |
| 09:35:49 |
40.93 |
39 |
13356 |
买入 |
| 09:35:52 |
41 |
52 |
13408 |
买入 |
| 09:35:55 |
41.1 |
137 |
13545 |
买入 |
| 09:36:01 |
41.08 |
67 |
13612 |
卖出 |
| 09:36:04 |
41.1 |
1004 |
14616 |
买入 |
| 09:36:07 |
41.1 |
61 |
14677 |
卖出 |
| 09:36:10 |
41.11 |
4 |
14681 |
卖出 |
| 09:36:13 |
41.13 |
63 |
14744 |
买入 |
| 09:36:16 |
41.13 |
20 |
14764 |
卖出 |
| 09:36:19 |
41.2 |
25 |
14789 |
卖出 |
| 09:36:22 |
41.2 |
21 |
14810 |
卖出 |
| 09:36:25 |
41.23 |
54 |
14864 |
买入 |
| 09:36:28 |
41.23 |
19 |
14883 |
卖出 |
| 09:36:31 |
41.23 |
56 |
14939 |
卖出 |
| 09:36:34 |
41.23 |
44 |
14983 |
买入 |
| 09:36:37 |
41.26 |
60 |
15043 |
买入 |
| 09:36:40 |
41.13 |
31 |
15074 |
卖出 |
| 09:36:43 |
41.15 |
28 |
15102 |
买入 |
| 09:36:46 |
41.1 |
34 |
15136 |
卖出 |
| 09:36:49 |
41.11 |
2 |
15138 |
卖出 |
| 09:36:52 |
41.11 |
23 |
15161 |
卖出 |
| 09:36:55 |
41.1 |
20 |
15181 |
卖出 |
| 09:36:58 |
41.11 |
30 |
15211 |
买入 |
| 09:37:01 |
41.1 |
1 |
15212 |
卖出 |
| 09:37:04 |
41.1 |
40 |
15252 |
买入 |
| 09:37:07 |
41.12 |
32 |
15284 |
买入 |
| 09:37:10 |
41.17 |
15 |
15299 |
买入 |
| 09:37:13 |
41.1 |
26 |
15325 |
卖出 |
| 09:37:16 |
41.17 |
5 |
15330 |
买入 |
| 09:37:19 |
41.12 |
13 |
15343 |
卖出 |
| 09:37:22 |
41.12 |
25 |
15368 |
买入 |
| 09:37:25 |
41.12 |
9 |
15377 |
买入 |
| 09:37:28 |
41.12 |
5 |
15382 |
卖出 |
| 09:37:31 |
41.1 |
23 |
15405 |
卖出 |
| 09:37:34 |
41.06 |
19 |
15424 |
卖出 |
| 09:37:37 |
41.01 |
76 |
15500 |
卖出 |
| 09:37:40 |
41.1 |
18 |
15518 |
买入 |
| 09:37:43 |
41 |
34 |
15552 |
卖出 |
| 09:37:46 |
41.01 |
11 |
15563 |
卖出 |
| 09:37:49 |
41.01 |
11 |
15574 |
卖出 |
| 09:37:52 |
41 |
25 |
15599 |
卖出 |
| 09:37:55 |
41.01 |
14 |
15613 |
买入 |
| 09:37:58 |
40.92 |
114 |
15727 |
卖出 |
| 09:38:01 |
41 |
9 |
15736 |
买入 |
| 09:38:04 |
41.01 |
31 |
15767 |
买入 |
| 09:38:07 |
41 |
141 |
15908 |
卖出 |
| 09:38:10 |
41.08 |
23 |
15931 |
买入 |
| 09:38:13 |
41.1 |
124 |
16055 |
买入 |
| 09:38:16 |
41.11 |
21 |
16076 |
买入 |
| 09:38:19 |
41.1 |
12 |
16088 |
卖出 |
| 09:38:22 |
41.09 |
6 |
16094 |
卖出 |
| 09:38:25 |
41.11 |
16 |
16110 |
买入 |
| 09:38:28 |
41.08 |
125 |
16235 |
卖出 |
| 09:38:31 |
41.12 |
30 |
16265 |
买入 |
| 09:38:34 |
41.17 |
27 |
16292 |
买入 |
| 09:38:37 |
41.18 |
16 |
16308 |
买入 |
| 09:38:40 |
41.19 |
1 |
16309 |
买入 |
| 09:38:43 |
41.21 |
13 |
16322 |
买入 |
| 09:38:46 |
41.21 |
74 |
16396 |
卖出 |
| 09:38:52 |
41.25 |
9 |
16405 |
买入 |
| 09:38:55 |
41.19 |
61 |
16466 |
卖出 |
| 09:38:58 |
41.19 |
15 |
16481 |
卖出 |
| 09:39:01 |
41.23 |
8 |
16489 |
买入 |
| 09:39:04 |
41.22 |
105 |
16594 |
卖出 |
| 09:39:07 |
41.25 |
101 |
16695 |
买入 |
| 09:39:10 |
41.19 |
39 |
16734 |
卖出 |
| 09:39:13 |
41.22 |
74 |
16808 |
买入 |
| 09:39:16 |
41.22 |
11 |
16819 |
卖出 |
| 09:39:19 |
41.2 |
2 |
16821 |
卖出 |
| 09:39:22 |
41.24 |
22 |
16843 |
买入 |
| 09:39:28 |
41.23 |
2 |
16845 |
卖出 |
| 09:39:31 |
41.24 |
14 |
16859 |
买入 |
| 09:39:34 |
41.26 |
8 |
16867 |
买入 |
| 09:39:37 |
41.28 |
41 |
16908 |
买入 |
| 09:39:40 |
41.3 |
168 |
17076 |
买入 |
| 09:39:43 |
41.35 |
9 |
17085 |
买入 |
| 09:39:46 |
41.4 |
8 |
17093 |
买入 |
| 09:39:49 |
41.38 |
5 |
17098 |
卖出 |
| 09:39:52 |
41.4 |
7 |
17105 |
买入 |
| 09:39:55 |
41.4 |
5 |
17110 |
卖出 |
| 09:39:58 |
41.35 |
33 |
17143 |
卖出 |
| 09:40:01 |
41.34 |
7 |
17150 |
卖出 |
| 09:40:04 |
41.12 |
211 |
17361 |
卖出 |
| 09:40:07 |
41.22 |
38 |
17399 |
买入 |
| 09:40:10 |
41.19 |
11 |
17410 |
卖出 |
| 09:40:13 |
41.23 |
30 |
17440 |
买入 |
| 09:40:16 |
41.23 |
2 |
17442 |
买入 |
| 09:40:19 |
41.2 |
12 |
17454 |
卖出 |
| 09:40:22 |
41.29 |
12 |
17466 |
买入 |
| 09:40:25 |
41.23 |
11 |
17477 |
卖出 |
| 09:40:28 |
41.2 |
38 |
17515 |
卖出 |
| 09:40:31 |
41.33 |
48 |
17563 |
买入 |
| 09:40:34 |
41.33 |
23 |
17586 |
买入 |
| 09:40:37 |
41.33 |
5 |
17591 |
买入 |
| 09:40:40 |
41.33 |
15 |
17606 |
卖出 |
| 09:40:43 |
41.33 |
4 |
17610 |
卖出 |
| 09:40:46 |
41.36 |
21 |
17631 |
买入 |
| 09:40:49 |
41.29 |
51 |
17682 |
卖出 |
| 09:40:52 |
41.29 |
34 |
17716 |
卖出 |
| 09:40:55 |
41.29 |
7 |
17723 |
卖出 |
| 09:40:58 |
41.33 |
30 |
17753 |
买入 |
| 09:41:01 |
41.29 |
36 |
17789 |
卖出 |
| 09:41:04 |
41.33 |
14 |
17803 |
买入 |
| 09:41:10 |
41.29 |
40 |
17843 |
卖出 |
| 09:41:13 |
41.29 |
21 |
17864 |
卖出 |
| 09:41:16 |
41.29 |
21 |
17885 |
买入 |
| 09:41:19 |
41.3 |
5 |
17890 |
买入 |
| 09:41:22 |
41.32 |
43 |
17933 |
买入 |
| 09:41:25 |
41.32 |
31 |
17964 |
卖出 |
| 09:41:28 |
41.46 |
157 |
18121 |
买入 |
| 09:41:31 |
41.47 |
13 |
18134 |
买入 |
| 09:41:34 |
41.5 |
90 |
18224 |
买入 |
| 09:41:37 |
41.5 |
16 |
18240 |
买入 |
| 09:41:40 |
41.49 |
6 |
18246 |
卖出 |
| 09:41:43 |
41.58 |
3 |
18249 |
买入 |
| 09:41:49 |
41.5 |
2 |
18251 |
卖出 |
| 09:41:52 |
41.58 |
69 |
18320 |
买入 |
| 09:41:55 |
41.6 |
153 |
18473 |
买入 |
| 09:41:58 |
41.67 |
5 |
18478 |
买入 |
| 09:42:01 |
41.61 |
68 |
18546 |
卖出 |
| 09:42:04 |
41.67 |
10 |
18556 |
卖出 |