鼎胜新材[603876]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
56.16 |
739 |
739 |
集合竞价 |
| 09:15:06 |
55.65 |
1060 |
1060 |
集合竞价 |
| 09:15:09 |
55.65 |
1060 |
1060 |
集合竞价 |
| 09:15:12 |
55.65 |
1074 |
1074 |
集合竞价 |
| 09:15:21 |
55.65 |
1085 |
1085 |
集合竞价 |
| 09:15:27 |
55.65 |
1085 |
1085 |
集合竞价 |
| 09:15:33 |
55.65 |
1085 |
1085 |
集合竞价 |
| 09:15:36 |
55.65 |
1085 |
1085 |
集合竞价 |
| 09:15:48 |
55.65 |
1085 |
1085 |
集合竞价 |
| 09:15:51 |
55.68 |
1085 |
1085 |
集合竞价 |
| 09:16:00 |
55.68 |
1085 |
1085 |
集合竞价 |
| 09:16:03 |
55.65 |
1085 |
1085 |
集合竞价 |
| 09:16:09 |
55 |
559 |
559 |
集合竞价 |
| 09:16:12 |
50.01 |
150 |
150 |
集合竞价 |
| 09:16:15 |
50.01 |
150 |
150 |
集合竞价 |
| 09:16:21 |
50.01 |
150 |
150 |
集合竞价 |
| 09:16:24 |
50.01 |
150 |
150 |
集合竞价 |
| 09:16:30 |
50.01 |
150 |
150 |
集合竞价 |
| 09:16:33 |
50.01 |
150 |
150 |
集合竞价 |
| 09:16:39 |
50.01 |
150 |
150 |
集合竞价 |
| 09:16:42 |
50.01 |
157 |
157 |
集合竞价 |
| 09:16:45 |
50.01 |
160 |
160 |
集合竞价 |
| 09:16:57 |
48.44 |
145 |
145 |
集合竞价 |
| 09:17:03 |
48.44 |
145 |
145 |
集合竞价 |
| 09:17:18 |
48.44 |
145 |
145 |
集合竞价 |
| 09:17:30 |
48.44 |
147 |
147 |
集合竞价 |
| 09:17:36 |
48.44 |
145 |
145 |
集合竞价 |
| 09:17:51 |
48.44 |
149 |
149 |
集合竞价 |
| 09:18:03 |
48.44 |
149 |
149 |
集合竞价 |
| 09:18:27 |
48.44 |
149 |
149 |
集合竞价 |
| 09:18:45 |
48.44 |
149 |
149 |
集合竞价 |
| 09:18:48 |
48.44 |
149 |
149 |
集合竞价 |
| 09:18:54 |
48.44 |
149 |
149 |
集合竞价 |
| 09:19:00 |
48.44 |
149 |
149 |
集合竞价 |
| 09:19:06 |
48.44 |
145 |
145 |
集合竞价 |
| 09:19:12 |
49.01 |
157 |
157 |
集合竞价 |
| 09:19:36 |
49.05 |
157 |
157 |
集合竞价 |
| 09:19:45 |
49.05 |
157 |
157 |
集合竞价 |
| 09:19:48 |
49.1 |
157 |
157 |
集合竞价 |
| 09:20:03 |
49.1 |
159 |
159 |
集合竞价 |
| 09:20:06 |
49.1 |
160 |
160 |
集合竞价 |
| 09:20:24 |
49.1 |
162 |
162 |
集合竞价 |
| 09:20:39 |
49.1 |
162 |
162 |
集合竞价 |
| 09:20:42 |
49.62 |
162 |
162 |
集合竞价 |
| 09:21:03 |
49.62 |
166 |
166 |
集合竞价 |
| 09:21:12 |
49.8 |
166 |
166 |
集合竞价 |
| 09:21:30 |
49.8 |
166 |
166 |
集合竞价 |
| 09:21:36 |
49.8 |
166 |
166 |
集合竞价 |
| 09:21:39 |
49.8 |
168 |
168 |
集合竞价 |
| 09:22:15 |
49.8 |
168 |
168 |
集合竞价 |
| 09:22:21 |
49.81 |
168 |
168 |
集合竞价 |
| 09:22:39 |
50 |
168 |
168 |
集合竞价 |
| 09:22:54 |
50 |
168 |
168 |
集合竞价 |
| 09:23:12 |
50 |
168 |
168 |
集合竞价 |
| 09:23:21 |
50.01 |
168 |
168 |
集合竞价 |
| 09:23:27 |
50.01 |
185 |
185 |
集合竞价 |
| 09:23:30 |
50.01 |
186 |
186 |
集合竞价 |
| 09:23:36 |
50.01 |
186 |
186 |
集合竞价 |
| 09:23:48 |
50.01 |
186 |
186 |
集合竞价 |
| 09:24:00 |
50.05 |
186 |
186 |
集合竞价 |
| 09:24:03 |
50.05 |
186 |
186 |
集合竞价 |
| 09:24:15 |
50.05 |
186 |
186 |
集合竞价 |
| 09:24:24 |
50.05 |
186 |
186 |
集合竞价 |
| 09:24:33 |
50.01 |
200 |
200 |
集合竞价 |
| 09:24:36 |
50.05 |
208 |
208 |
集合竞价 |
| 09:24:39 |
50.1 |
208 |
208 |
集合竞价 |
| 09:24:42 |
50.1 |
208 |
208 |
集合竞价 |
| 09:24:45 |
50.1 |
214 |
214 |
集合竞价 |
| 09:24:48 |
50.1 |
214 |
214 |
集合竞价 |
| 09:24:51 |
50.1 |
233 |
233 |
集合竞价 |
| 09:24:54 |
50.05 |
243 |
243 |
集合竞价 |
| 09:24:57 |
50.5 |
256 |
256 |
集合竞价 |
| 09:25:00 |
50.5 |
256 |
256 |
集合竞价 |
| 09:25:05 |
50.5 |
256 |
512 |
卖出 |
| 09:30:03 |
51 |
72 |
584 |
卖出 |
| 09:30:06 |
51 |
225 |
809 |
卖出 |
| 09:30:09 |
51 |
309 |
1118 |
卖出 |
| 09:30:12 |
51.13 |
268 |
1386 |
卖出 |
| 09:30:15 |
51.41 |
227 |
1613 |
买入 |
| 09:30:18 |
51.48 |
243 |
1856 |
买入 |
| 09:30:21 |
51.6 |
195 |
2051 |
买入 |
| 09:30:24 |
51.98 |
306 |
2357 |
买入 |
| 09:30:27 |
51.98 |
696 |
3053 |
卖出 |
| 09:30:30 |
52.08 |
196 |
3249 |
买入 |
| 09:30:33 |
52.16 |
60 |
3309 |
买入 |
| 09:30:36 |
52.3 |
281 |
3590 |
买入 |
| 09:30:39 |
52.48 |
138 |
3728 |
买入 |
| 09:30:42 |
52.51 |
239 |
3967 |
买入 |
| 09:30:45 |
52.67 |
173 |
4140 |
买入 |
| 09:30:48 |
52.67 |
98 |
4238 |
买入 |
| 09:30:51 |
53 |
146 |
4384 |
买入 |
| 09:30:54 |
52.49 |
527 |
4911 |
卖出 |
| 09:30:57 |
52.5 |
68 |
4979 |
买入 |
| 09:31:00 |
52.39 |
202 |
5181 |
卖出 |
| 09:31:03 |
52.45 |
95 |
5276 |
买入 |
| 09:31:06 |
52.31 |
93 |
5369 |
买入 |
| 09:31:09 |
52.4 |
61 |
5430 |
买入 |
| 09:31:12 |
52.49 |
178 |
5608 |
买入 |
| 09:31:15 |
52.49 |
134 |
5742 |
买入 |
| 09:31:18 |
52.38 |
169 |
5911 |
买入 |
| 09:31:21 |
52.26 |
18 |
5929 |
卖出 |
| 09:31:24 |
52.26 |
15 |
5944 |
买入 |
| 09:31:27 |
52.26 |
363 |
6307 |
买入 |
| 09:31:30 |
52 |
114 |
6421 |
卖出 |
| 09:31:33 |
51.9 |
97 |
6518 |
卖出 |
| 09:31:36 |
51.88 |
278 |
6796 |
卖出 |
| 09:31:39 |
51.72 |
52 |
6848 |
卖出 |
| 09:31:42 |
51.61 |
31 |
6879 |
卖出 |
| 09:31:45 |
51.58 |
105 |
6984 |
卖出 |
| 09:31:48 |
51.47 |
57 |
7041 |
卖出 |
| 09:31:51 |
51.38 |
12 |
7053 |
卖出 |
| 09:31:54 |
51.37 |
56 |
7109 |
卖出 |
| 09:31:57 |
51.23 |
28 |
7137 |
卖出 |
| 09:32:00 |
51.26 |
24 |
7161 |
买入 |
| 09:32:03 |
51.3 |
154 |
7315 |
买入 |
| 09:32:06 |
51.26 |
65 |
7380 |
卖出 |
| 09:32:09 |
51.38 |
38 |
7418 |
买入 |
| 09:32:12 |
51.39 |
81 |
7499 |
买入 |
| 09:32:15 |
51.58 |
91 |
7590 |
买入 |
| 09:32:18 |
51.19 |
387 |
7977 |
卖出 |
| 09:32:21 |
51.26 |
24 |
8001 |
买入 |
| 09:32:24 |
51.43 |
99 |
8100 |
买入 |
| 09:32:27 |
51.41 |
194 |
8294 |
卖出 |
| 09:32:30 |
51.21 |
65 |
8359 |
卖出 |
| 09:32:33 |
51.26 |
24 |
8383 |
买入 |
| 09:32:36 |
51.16 |
60 |
8443 |
卖出 |
| 09:32:39 |
51.27 |
34 |
8477 |
买入 |
| 09:32:42 |
51.28 |
164 |
8641 |
买入 |
| 09:32:45 |
51.38 |
85 |
8726 |
买入 |
| 09:32:48 |
51.52 |
6 |
8732 |
买入 |
| 09:32:51 |
51.61 |
62 |
8794 |
买入 |
| 09:32:54 |
51.59 |
75 |
8869 |
卖出 |
| 09:32:57 |
51.7 |
72 |
8941 |
买入 |
| 09:33:00 |
51.51 |
126 |
9067 |
卖出 |
| 09:33:03 |
51.46 |
44 |
9111 |
卖出 |
| 09:33:06 |
51.48 |
50 |
9161 |
买入 |
| 09:33:09 |
51.56 |
250 |
9411 |
买入 |
| 09:33:12 |
51.7 |
251 |
9662 |
买入 |
| 09:33:15 |
51.61 |
155 |
9817 |
卖出 |
| 09:33:18 |
51.58 |
219 |
10036 |
卖出 |
| 09:33:21 |
51.61 |
124 |
10160 |
买入 |
| 09:33:24 |
51.64 |
29 |
10189 |
买入 |
| 09:33:27 |
51.66 |
39 |
10228 |
买入 |
| 09:33:30 |
51.68 |
45 |
10273 |
买入 |
| 09:33:33 |
51.72 |
29 |
10302 |
买入 |
| 09:33:36 |
51.86 |
38 |
10340 |
买入 |
| 09:33:39 |
51.85 |
8 |
10348 |
卖出 |
| 09:33:42 |
51.75 |
26 |
10374 |
卖出 |
| 09:33:45 |
51.83 |
11 |
10385 |
买入 |
| 09:33:48 |
51.7 |
162 |
10547 |
卖出 |
| 09:33:51 |
51.7 |
61 |
10608 |
买入 |
| 09:33:54 |
51.7 |
24 |
10632 |
买入 |
| 09:33:57 |
51.67 |
185 |
10817 |
卖出 |
| 09:34:00 |
51.56 |
127 |
10944 |
卖出 |
| 09:34:03 |
51.5 |
39 |
10983 |
卖出 |
| 09:34:06 |
51.57 |
27 |
11010 |
买入 |
| 09:34:09 |
51.62 |
130 |
11140 |
买入 |
| 09:34:12 |
51.69 |
28 |
11168 |
买入 |
| 09:34:15 |
51.76 |
68 |
11236 |
买入 |
| 09:34:18 |
51.75 |
52 |
11288 |
卖出 |
| 09:34:21 |
51.56 |
81 |
11369 |
卖出 |
| 09:34:24 |
51.6 |
62 |
11431 |
买入 |
| 09:34:27 |
51.56 |
24 |
11455 |
卖出 |
| 09:34:30 |
51.68 |
24 |
11479 |
买入 |
| 09:34:33 |
51.56 |
31 |
11510 |
卖出 |
| 09:34:36 |
51.57 |
4 |
11514 |
买入 |
| 09:34:39 |
51.58 |
14 |
11528 |
卖出 |
| 09:34:42 |
51.6 |
23 |
11551 |
买入 |
| 09:34:45 |
51.57 |
25 |
11576 |
卖出 |
| 09:34:48 |
51.5 |
44 |
11620 |
卖出 |
| 09:34:51 |
51.42 |
5 |
11625 |
卖出 |
| 09:34:54 |
51.44 |
17 |
11642 |
买入 |
| 09:34:57 |
51.5 |
53 |
11695 |
买入 |
| 09:35:00 |
51.59 |
56 |
11751 |
买入 |
| 09:35:03 |
51.59 |
71 |
11822 |
卖出 |
| 09:35:06 |
51.68 |
45 |
11867 |
买入 |
| 09:35:09 |
51.71 |
28 |
11895 |
买入 |
| 09:35:12 |
51.57 |
184 |
12079 |
卖出 |
| 09:35:15 |
51.38 |
211 |
12290 |
卖出 |
| 09:35:18 |
51.21 |
196 |
12486 |
卖出 |
| 09:35:21 |
51.14 |
100 |
12586 |
卖出 |
| 09:35:24 |
51.26 |
64 |
12650 |
买入 |
| 09:35:27 |
51.37 |
22 |
12672 |
买入 |
| 09:35:30 |
51.39 |
27 |
12699 |
买入 |
| 09:35:33 |
51.24 |
175 |
12874 |
卖出 |
| 09:35:36 |
51.39 |
250 |
13124 |
买入 |
| 09:35:39 |
51.24 |
27 |
13151 |
卖出 |
| 09:35:42 |
51.42 |
7 |
13158 |
买入 |
| 09:35:45 |
51.43 |
15 |
13173 |
买入 |
| 09:35:48 |
51.5 |
44 |
13217 |
买入 |
| 09:35:51 |
51.6 |
11 |
13228 |
买入 |
| 09:35:54 |
51.6 |
13 |
13241 |
卖出 |
| 09:35:57 |
51.49 |
131 |
13372 |
卖出 |
| 09:36:00 |
51.6 |
29 |
13401 |
买入 |
| 09:36:03 |
51.43 |
161 |
13562 |
卖出 |
| 09:36:06 |
51.24 |
173 |
13735 |
卖出 |
| 09:36:09 |
51.3 |
223 |
13958 |
买入 |
| 09:36:12 |
51.31 |
74 |
14032 |
买入 |
| 09:36:15 |
51.31 |
101 |
14133 |
卖出 |
| 09:36:18 |
51.33 |
86 |
14219 |
买入 |
| 09:36:21 |
51.31 |
56 |
14275 |
卖出 |
| 09:36:24 |
51.31 |
11 |
14286 |
卖出 |
| 09:36:27 |
51.33 |
16 |
14302 |
买入 |
| 09:36:30 |
51.33 |
85 |
14387 |
卖出 |
| 09:36:33 |
51.24 |
66 |
14453 |
卖出 |
| 09:36:36 |
51.23 |
181 |
14634 |
卖出 |
| 09:36:39 |
51.19 |
82 |
14716 |
卖出 |
| 09:36:42 |
51.19 |
40 |
14756 |
买入 |
| 09:36:45 |
51.11 |
56 |
14812 |
卖出 |
| 09:36:48 |
51.19 |
32 |
14844 |
买入 |
| 09:36:51 |
51.18 |
33 |
14877 |
卖出 |
| 09:36:54 |
51.19 |
74 |
14951 |
买入 |
| 09:36:57 |
51.27 |
71 |
15022 |
买入 |
| 09:37:00 |
51.23 |
98 |
15120 |
卖出 |
| 09:37:03 |
51.2 |
149 |
15269 |
卖出 |
| 09:37:06 |
51.17 |
141 |
15410 |
卖出 |
| 09:37:09 |
51.14 |
17 |
15427 |
卖出 |
| 09:37:12 |
51.05 |
32 |
15459 |
卖出 |
| 09:37:15 |
51.03 |
17 |
15476 |
卖出 |
| 09:37:18 |
51.14 |
23 |
15499 |
买入 |
| 09:37:21 |
51.08 |
32 |
15531 |
卖出 |
| 09:37:24 |
51.12 |
65 |
15596 |
买入 |
| 09:37:27 |
51.06 |
85 |
15681 |
卖出 |
| 09:37:30 |
51.01 |
80 |
15761 |
卖出 |
| 09:37:33 |
51 |
22 |
15783 |
卖出 |
| 09:37:36 |
50.9 |
97 |
15880 |
卖出 |
| 09:37:39 |
50.88 |
151 |
16031 |
买入 |
| 09:37:42 |
50.88 |
91 |
16122 |
买入 |
| 09:37:45 |
50.74 |
72 |
16194 |
卖出 |
| 09:37:48 |
50.61 |
49 |
16243 |
卖出 |
| 09:37:51 |
50.61 |
80 |
16323 |
卖出 |
| 09:37:54 |
50.5 |
45 |
16368 |
卖出 |
| 09:37:57 |
50.59 |
203 |
16571 |
买入 |
| 09:38:00 |
50.59 |
86 |
16657 |
买入 |
| 09:38:03 |
50.48 |
82 |
16739 |
卖出 |
| 09:38:06 |
50.5 |
69 |
16808 |
买入 |
| 09:38:09 |
50.5 |
115 |
16923 |
买入 |
| 09:38:12 |
50.58 |
111 |
17034 |
买入 |
| 09:38:15 |
50.62 |
39 |
17073 |
买入 |
| 09:38:18 |
50.58 |
41 |
17114 |
卖出 |
| 09:38:21 |
50.61 |
31 |
17145 |
买入 |
| 09:38:24 |
50.61 |
20 |
17165 |
买入 |
| 09:38:27 |
50.6 |
13 |
17178 |
卖出 |
| 09:38:30 |
50.58 |
30 |
17208 |
卖出 |
| 09:38:33 |
50.52 |
34 |
17242 |
卖出 |
| 09:38:36 |
50.58 |
42 |
17284 |
买入 |
| 09:38:39 |
50.59 |
25 |
17309 |
买入 |
| 09:38:42 |
50.61 |
46 |
17355 |
买入 |
| 09:38:45 |
50.61 |
64 |
17419 |
买入 |
| 09:38:48 |
50.66 |
12 |
17431 |
买入 |
| 09:38:51 |
50.67 |
26 |
17457 |
买入 |
| 09:38:54 |
50.74 |
253 |
17710 |
买入 |
| 09:38:57 |
50.57 |
47 |
17757 |
卖出 |
| 09:39:00 |
50.72 |
58 |
17815 |
买入 |
| 09:39:03 |
50.57 |
18 |
17833 |
卖出 |
| 09:39:06 |
50.36 |
23 |
17856 |
卖出 |
| 09:39:09 |
50.23 |
29 |
17885 |
卖出 |
| 09:39:12 |
50.29 |
39 |
17924 |
买入 |
| 09:39:15 |
50.2 |
46 |
17970 |
卖出 |
| 09:39:18 |
50.23 |
16 |
17986 |
买入 |
| 09:39:21 |
50.2 |
34 |
18020 |
卖出 |
| 09:39:24 |
50.12 |
161 |
18181 |
卖出 |
| 09:39:27 |
50.19 |
154 |
18335 |
买入 |
| 09:39:30 |
50.12 |
101 |
18436 |
买入 |
| 09:39:33 |
50.03 |
77 |
18513 |
卖出 |
| 09:39:36 |
51 |
192 |
18705 |
买入 |
| 09:39:39 |
50.17 |
86 |
18791 |
卖出 |
| 09:39:42 |
50.21 |
23 |
18814 |
买入 |
| 09:39:45 |
50.44 |
18 |
18832 |
买入 |
| 09:39:48 |
50.21 |
222 |
19054 |
卖出 |
| 09:39:51 |
50.37 |
49 |
19103 |
买入 |
| 09:39:54 |
50.31 |
121 |
19224 |
卖出 |
| 09:39:57 |
50.2 |
120 |
19344 |
卖出 |
| 09:40:00 |
50.09 |
62 |
19406 |
卖出 |
| 09:40:03 |
50.03 |
140 |
19546 |
卖出 |
| 09:40:06 |
50.02 |
163 |
19709 |
卖出 |
| 09:40:09 |
49.99 |
129 |
19838 |
卖出 |
| 09:40:12 |
49.94 |
10 |
19848 |
卖出 |
| 09:40:15 |
49.93 |
44 |
19892 |
卖出 |
| 09:40:18 |
49.95 |
15 |
19907 |
买入 |
| 09:40:21 |
49.93 |
158 |
20065 |
卖出 |
| 09:40:24 |
49.95 |
71 |
20136 |
买入 |
| 09:40:27 |
49.8 |
140 |
20276 |
卖出 |
| 09:40:30 |
49.95 |
33 |
20309 |
买入 |
| 09:40:33 |
49.92 |
87 |
20396 |
卖出 |
| 09:40:36 |
49.96 |
23 |
20419 |
买入 |
| 09:40:39 |
49.98 |
144 |
20563 |
买入 |
| 09:40:42 |
50.03 |
100 |
20663 |
买入 |
| 09:40:45 |
50.09 |
123 |
20786 |
买入 |
| 09:40:48 |
50.07 |
34 |
20820 |
卖出 |
| 09:40:51 |
49.97 |
122 |
20942 |
卖出 |
| 09:40:54 |
50.01 |
68 |
21010 |
买入 |
| 09:40:57 |
50 |
163 |
21173 |
买入 |
| 09:41:00 |
50.01 |
16 |
21189 |
买入 |
| 09:41:03 |
50.07 |
16 |
21205 |
买入 |
| 09:41:06 |
50.01 |
14 |
21219 |
卖出 |
| 09:41:09 |
49.97 |
69 |
21288 |
卖出 |
| 09:41:12 |
49.94 |
109 |
21397 |
卖出 |
| 09:41:15 |
49.94 |
29 |
21426 |
卖出 |
| 09:41:18 |
49.9 |
42 |
21468 |
卖出 |