鼎通科技[688668]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:04 |
58 |
10 |
10 |
集合竞价 |
| 09:16:34 |
67.41 |
0 |
0 |
集合竞价 |
| 09:16:40 |
53.93 |
10 |
10 |
集合竞价 |
| 09:16:46 |
53.93 |
15 |
15 |
集合竞价 |
| 09:17:13 |
53.93 |
25 |
25 |
集合竞价 |
| 09:17:16 |
53.93 |
26 |
26 |
集合竞价 |
| 09:18:01 |
53.93 |
26 |
26 |
集合竞价 |
| 09:18:07 |
53.93 |
26 |
26 |
集合竞价 |
| 09:18:46 |
54 |
26 |
26 |
集合竞价 |
| 09:18:49 |
67.41 |
0 |
0 |
集合竞价 |
| 09:24:25 |
67.01 |
2 |
2 |
集合竞价 |
| 09:24:43 |
66 |
6 |
6 |
集合竞价 |
| 09:24:52 |
67.01 |
7 |
7 |
集合竞价 |
| 09:24:58 |
66.01 |
9 |
9 |
集合竞价 |
| 09:25:01 |
67.21 |
11 |
11 |
集合竞价 |
| 09:25:06 |
67.21 |
11 |
22 |
卖出 |
| 09:30:04 |
67 |
9 |
31 |
卖出 |
| 09:30:07 |
67.21 |
27 |
58 |
买入 |
| 09:30:10 |
67.41 |
10 |
68 |
买入 |
| 09:30:13 |
67.21 |
29 |
97 |
卖出 |
| 09:30:19 |
68.16 |
22 |
119 |
卖出 |
| 09:30:22 |
67.63 |
6 |
125 |
卖出 |
| 09:30:25 |
68.55 |
6 |
131 |
买入 |
| 09:30:28 |
67.64 |
6 |
137 |
卖出 |
| 09:30:31 |
67.44 |
4 |
141 |
卖出 |
| 09:30:34 |
68.05 |
5 |
146 |
买入 |
| 09:30:37 |
68.55 |
9 |
155 |
买入 |
| 09:30:43 |
68.03 |
4 |
159 |
卖出 |
| 09:30:46 |
68.03 |
3 |
162 |
买入 |
| 09:30:49 |
68.48 |
4 |
166 |
买入 |
| 09:30:52 |
68.45 |
10 |
176 |
卖出 |
| 09:30:55 |
68.48 |
2 |
178 |
买入 |
| 09:30:58 |
68.44 |
6 |
184 |
买入 |
| 09:31:01 |
68.48 |
21 |
205 |
买入 |
| 09:31:04 |
68.55 |
19 |
224 |
买入 |
| 09:31:07 |
68.58 |
51 |
275 |
买入 |
| 09:31:10 |
68.86 |
33 |
308 |
买入 |
| 09:31:13 |
69.21 |
14 |
322 |
买入 |
| 09:31:16 |
68.93 |
20 |
342 |
卖出 |
| 09:31:19 |
69.37 |
11 |
353 |
买入 |
| 09:31:22 |
69.2 |
12 |
365 |
卖出 |
| 09:31:25 |
68.92 |
12 |
377 |
卖出 |
| 09:31:28 |
68.86 |
10 |
387 |
卖出 |
| 09:31:31 |
68.75 |
6 |
393 |
卖出 |
| 09:31:34 |
68.75 |
2 |
395 |
买入 |
| 09:31:37 |
68.75 |
1 |
396 |
买入 |
| 09:31:40 |
68.9 |
13 |
409 |
卖出 |
| 09:31:46 |
68.73 |
2 |
411 |
卖出 |
| 09:31:49 |
68.65 |
8 |
419 |
卖出 |
| 09:31:52 |
68.86 |
4 |
423 |
买入 |
| 09:31:58 |
68.65 |
6 |
429 |
卖出 |
| 09:32:01 |
68.86 |
12 |
441 |
买入 |
| 09:32:04 |
68.85 |
6 |
447 |
卖出 |
| 09:32:07 |
68.55 |
13 |
460 |
卖出 |
| 09:32:10 |
68.54 |
8 |
468 |
卖出 |
| 09:32:13 |
68.55 |
16 |
484 |
买入 |
| 09:32:16 |
68.57 |
13 |
497 |
买入 |
| 09:32:19 |
68.92 |
9 |
506 |
买入 |
| 09:32:22 |
68.92 |
0 |
506 |
买入 |
| 09:32:25 |
68.69 |
7 |
513 |
卖出 |
| 09:32:37 |
68.7 |
18 |
531 |
卖出 |
| 09:32:40 |
68.77 |
12 |
543 |
买入 |
| 09:32:43 |
68.92 |
13 |
556 |
买入 |
| 09:32:46 |
68.81 |
4 |
560 |
卖出 |
| 09:32:49 |
68.81 |
15 |
575 |
买入 |
| 09:32:52 |
68.76 |
3 |
578 |
卖出 |
| 09:32:55 |
68.69 |
6 |
584 |
卖出 |
| 09:32:58 |
68.48 |
12 |
596 |
卖出 |
| 09:33:01 |
68.57 |
13 |
609 |
卖出 |
| 09:33:04 |
68.57 |
4 |
613 |
卖出 |
| 09:33:07 |
68.45 |
4 |
617 |
买入 |
| 09:33:10 |
68.43 |
14 |
631 |
卖出 |
| 09:33:13 |
68.43 |
14 |
645 |
买入 |
| 09:33:16 |
68.6 |
9 |
654 |
买入 |
| 09:33:19 |
68.9 |
15 |
669 |
买入 |
| 09:33:25 |
68.73 |
6 |
675 |
卖出 |
| 09:33:31 |
68.73 |
2 |
677 |
买入 |
| 09:33:34 |
68.73 |
2 |
679 |
买入 |
| 09:33:40 |
68.58 |
4 |
683 |
卖出 |
| 09:33:46 |
68.58 |
7 |
690 |
卖出 |
| 09:33:49 |
68.77 |
14 |
704 |
买入 |
| 09:33:52 |
68.9 |
11 |
715 |
买入 |
| 09:33:55 |
68.92 |
11 |
726 |
买入 |
| 09:33:58 |
68.92 |
14 |
740 |
买入 |
| 09:34:01 |
68.95 |
3 |
743 |
买入 |
| 09:34:04 |
69.17 |
5 |
748 |
买入 |
| 09:34:07 |
69.18 |
13 |
761 |
买入 |
| 09:34:10 |
69.2 |
6 |
767 |
买入 |
| 09:34:19 |
69.21 |
5 |
772 |
卖出 |
| 09:34:22 |
69.21 |
6 |
778 |
卖出 |
| 09:34:25 |
69.19 |
4 |
782 |
买入 |
| 09:34:28 |
68.99 |
41 |
823 |
卖出 |
| 09:34:31 |
68.99 |
12 |
835 |
卖出 |
| 09:34:34 |
68.99 |
10 |
845 |
买入 |
| 09:34:37 |
69.02 |
14 |
859 |
卖出 |
| 09:34:43 |
69.02 |
8 |
867 |
卖出 |
| 09:34:46 |
69.2 |
2 |
869 |
买入 |
| 09:34:49 |
69.02 |
14 |
883 |
卖出 |
| 09:34:52 |
68.71 |
36 |
919 |
卖出 |
| 09:34:55 |
68.8 |
23 |
942 |
买入 |
| 09:34:58 |
68.89 |
19 |
961 |
买入 |
| 09:35:04 |
68.89 |
3 |
964 |
买入 |
| 09:35:07 |
68.93 |
7 |
971 |
卖出 |
| 09:35:10 |
69.09 |
2 |
973 |
买入 |
| 09:35:13 |
69.1 |
26 |
999 |
买入 |
| 09:35:16 |
69.13 |
6 |
1005 |
买入 |
| 09:35:19 |
68.8 |
10 |
1015 |
卖出 |
| 09:35:22 |
69.01 |
2 |
1017 |
买入 |
| 09:35:25 |
69.16 |
14 |
1031 |
买入 |
| 09:35:28 |
69.16 |
13 |
1044 |
卖出 |
| 09:35:34 |
69.16 |
18 |
1062 |
买入 |
| 09:35:37 |
69.28 |
41 |
1103 |
买入 |
| 09:35:40 |
69.33 |
3 |
1106 |
买入 |
| 09:35:43 |
69.16 |
6 |
1112 |
卖出 |
| 09:35:46 |
69.16 |
3 |
1115 |
卖出 |
| 09:35:52 |
69.03 |
5 |
1120 |
卖出 |
| 09:35:55 |
69.06 |
4 |
1124 |
买入 |
| 09:35:58 |
69.03 |
3 |
1127 |
卖出 |
| 09:36:07 |
68.97 |
11 |
1138 |
卖出 |
| 09:36:10 |
69 |
4 |
1142 |
买入 |
| 09:36:13 |
69 |
2 |
1144 |
卖出 |
| 09:36:16 |
69.08 |
23 |
1167 |
买入 |
| 09:36:19 |
68.8 |
18 |
1185 |
卖出 |
| 09:36:22 |
68.79 |
10 |
1195 |
卖出 |
| 09:36:25 |
68.79 |
2 |
1197 |
卖出 |
| 09:36:28 |
68.45 |
11 |
1208 |
卖出 |
| 09:36:37 |
68.52 |
6 |
1214 |
买入 |
| 09:36:49 |
68.84 |
4 |
1218 |
买入 |
| 09:37:01 |
68.85 |
2 |
1220 |
买入 |
| 09:37:04 |
68.84 |
21 |
1241 |
卖出 |
| 09:37:07 |
68.55 |
11 |
1252 |
卖出 |
| 09:37:13 |
68.56 |
2 |
1254 |
卖出 |
| 09:37:16 |
68.55 |
10 |
1264 |
卖出 |
| 09:37:19 |
68.55 |
2 |
1266 |
卖出 |
| 09:37:37 |
68.82 |
10 |
1276 |
买入 |
| 09:37:40 |
68.82 |
2 |
1278 |
买入 |
| 09:37:43 |
68.55 |
6 |
1284 |
卖出 |
| 09:37:46 |
68.79 |
3 |
1287 |
买入 |
| 09:37:49 |
68.73 |
9 |
1296 |
卖出 |
| 09:37:52 |
68.73 |
23 |
1319 |
卖出 |
| 09:37:58 |
68.73 |
0 |
1319 |
卖出 |
| 09:38:01 |
68.73 |
2 |
1321 |
买入 |
| 09:38:04 |
68.53 |
11 |
1332 |
卖出 |
| 09:38:07 |
68.53 |
14 |
1346 |
卖出 |
| 09:38:10 |
68.64 |
37 |
1383 |
买入 |
| 09:38:13 |
68.63 |
10 |
1393 |
卖出 |
| 09:38:16 |
68.63 |
4 |
1397 |
卖出 |
| 09:38:19 |
68.63 |
15 |
1412 |
卖出 |
| 09:38:22 |
68.62 |
2 |
1414 |
卖出 |
| 09:38:25 |
68.62 |
4 |
1418 |
卖出 |
| 09:38:28 |
68.56 |
12 |
1430 |
卖出 |
| 09:38:31 |
68.54 |
13 |
1443 |
卖出 |
| 09:38:34 |
68.53 |
2 |
1445 |
买入 |
| 09:38:37 |
68.52 |
6 |
1451 |
买入 |
| 09:38:40 |
68.34 |
4 |
1455 |
卖出 |
| 09:38:43 |
68.32 |
4 |
1459 |
卖出 |
| 09:38:46 |
68.52 |
14 |
1473 |
买入 |
| 09:38:49 |
68.27 |
4 |
1477 |
卖出 |
| 09:38:52 |
68.33 |
1 |
1478 |
卖出 |
| 09:38:55 |
68.33 |
2 |
1480 |
卖出 |
| 09:38:58 |
68.33 |
4 |
1484 |
卖出 |
| 09:39:01 |
68.33 |
5 |
1489 |
卖出 |
| 09:39:04 |
68.2 |
12 |
1501 |
卖出 |
| 09:39:07 |
68.18 |
4 |
1505 |
卖出 |
| 09:39:10 |
68.14 |
13 |
1518 |
卖出 |
| 09:39:13 |
68.12 |
4 |
1522 |
卖出 |
| 09:39:16 |
68.18 |
2 |
1524 |
买入 |
| 09:39:19 |
68.18 |
29 |
1553 |
卖出 |
| 09:39:22 |
68.18 |
7 |
1560 |
卖出 |
| 09:39:25 |
68.18 |
5 |
1565 |
卖出 |
| 09:39:28 |
68.18 |
0 |
1565 |
卖出 |
| 09:39:34 |
68.39 |
5 |
1570 |
买入 |
| 09:39:43 |
68.17 |
7 |
1577 |
卖出 |
| 09:39:52 |
68.17 |
15 |
1592 |
卖出 |
| 09:39:55 |
68.34 |
4 |
1596 |
买入 |
| 09:39:58 |
68.36 |
7 |
1603 |
买入 |
| 09:40:01 |
68.19 |
0 |
1603 |
卖出 |
| 09:40:04 |
68.14 |
8 |
1611 |
卖出 |
| 09:40:07 |
68.13 |
2 |
1613 |
卖出 |
| 09:40:10 |
68.12 |
5 |
1618 |
卖出 |
| 09:40:13 |
67.74 |
1 |
1619 |
卖出 |
| 09:40:22 |
68.05 |
4 |
1623 |
买入 |
| 09:40:25 |
67.74 |
20 |
1643 |
卖出 |
| 09:40:28 |
68.05 |
6 |
1649 |
买入 |
| 09:40:31 |
67.81 |
6 |
1655 |
卖出 |
| 09:40:34 |
67.81 |
2 |
1657 |
卖出 |
| 09:40:37 |
67.8 |
10 |
1667 |
卖出 |
| 09:40:46 |
67.8 |
7 |
1674 |
卖出 |
| 09:40:49 |
68.05 |
6 |
1680 |
买入 |
| 09:40:52 |
67.88 |
6 |
1686 |
卖出 |
| 09:40:55 |
67.8 |
0 |
1686 |
买入 |
| 09:40:58 |
67.77 |
11 |
1697 |
卖出 |
| 09:41:01 |
67.76 |
23 |
1720 |
买入 |
| 09:41:04 |
67.72 |
10 |
1730 |
卖出 |
| 09:41:07 |
67.6 |
3 |
1733 |
卖出 |
| 09:41:10 |
67.6 |
5 |
1738 |
卖出 |
| 09:41:13 |
67.6 |
17 |
1755 |
卖出 |
| 09:41:16 |
67.65 |
2 |
1757 |
买入 |
| 09:41:19 |
67.61 |
2 |
1759 |
卖出 |
| 09:41:22 |
67.69 |
3 |
1762 |
买入 |
| 09:41:25 |
67.7 |
2 |
1764 |
买入 |
| 09:41:28 |
67.7 |
3 |
1767 |
买入 |
| 09:41:31 |
67.61 |
5 |
1772 |
卖出 |
| 09:41:37 |
67.73 |
6 |
1778 |
买入 |
| 09:41:40 |
67.71 |
8 |
1786 |
卖出 |
| 09:41:43 |
67.74 |
24 |
1810 |
买入 |
| 09:41:46 |
67.43 |
2 |
1812 |
卖出 |
| 09:41:49 |
67.43 |
36 |
1848 |
卖出 |
| 09:41:52 |
67.71 |
2 |
1850 |
买入 |
| 09:41:55 |
67.71 |
3 |
1853 |
买入 |
| 09:41:58 |
67.71 |
4 |
1857 |
买入 |
| 09:42:01 |
67.46 |
3 |
1860 |
卖出 |
| 09:42:04 |
67.71 |
5 |
1865 |
买入 |
| 09:42:10 |
67.8 |
79 |
1944 |
买入 |
| 09:42:13 |
67.96 |
4 |
1948 |
买入 |
| 09:42:19 |
67.46 |
2 |
1950 |
卖出 |
| 09:42:22 |
67.95 |
2 |
1952 |
买入 |
| 09:42:28 |
67.56 |
2 |
1954 |
卖出 |
| 09:42:31 |
67.95 |
6 |
1960 |
买入 |
| 09:42:34 |
67.95 |
4 |
1964 |
卖出 |
| 09:42:40 |
67.56 |
4 |
1968 |
卖出 |
| 09:42:49 |
67.46 |
10 |
1978 |
卖出 |
| 09:42:52 |
67.7 |
6 |
1984 |
买入 |
| 09:43:01 |
67.53 |
2 |
1986 |
卖出 |
| 09:43:04 |
67.47 |
2 |
1988 |
卖出 |
| 09:43:07 |
67.48 |
2 |
1990 |
卖出 |
| 09:43:10 |
67.46 |
5 |
1995 |
卖出 |
| 09:43:13 |
67.77 |
2 |
1997 |
买入 |
| 09:43:16 |
67.77 |
1 |
1998 |
卖出 |
| 09:43:22 |
67.77 |
2 |
2000 |
买入 |
| 09:43:28 |
67.49 |
2 |
2002 |
卖出 |
| 09:43:31 |
67.49 |
10 |
2012 |
卖出 |
| 09:43:34 |
67.74 |
4 |
2016 |
买入 |
| 09:43:49 |
67.53 |
4 |
2020 |
卖出 |
| 09:43:52 |
67.72 |
2 |
2022 |
买入 |
| 09:43:58 |
67.53 |
1 |
2023 |
卖出 |
| 09:44:01 |
67.46 |
3 |
2026 |
卖出 |
| 09:44:04 |
67.51 |
3 |
2029 |
买入 |
| 09:44:19 |
67.51 |
1 |
2030 |
卖出 |
| 09:44:22 |
67.51 |
15 |
2045 |
买入 |
| 09:44:25 |
67.51 |
2 |
2047 |
卖出 |
| 09:44:31 |
67.51 |
8 |
2055 |
卖出 |
| 09:44:40 |
67.51 |
11 |
2066 |
卖出 |
| 09:44:49 |
67.6 |
14 |
2080 |
买入 |
| 09:44:52 |
67.51 |
2 |
2082 |
卖出 |
| 09:44:58 |
67.51 |
9 |
2091 |
卖出 |
| 09:45:01 |
67.6 |
2 |
2093 |
买入 |
| 09:45:10 |
67.41 |
55 |
2148 |
卖出 |
| 09:45:13 |
67.31 |
11 |
2159 |
卖出 |
| 09:45:16 |
67.46 |
34 |
2193 |
买入 |
| 09:45:19 |
67.44 |
14 |
2207 |
卖出 |
| 09:45:22 |
67.61 |
4 |
2211 |
买入 |
| 09:45:31 |
67.42 |
2 |
2213 |
卖出 |
| 09:45:34 |
67.6 |
2 |
2215 |
买入 |
| 09:45:40 |
67.41 |
3 |
2218 |
卖出 |
| 09:45:46 |
67.32 |
10 |
2228 |
卖出 |
| 09:45:49 |
67.32 |
6 |
2234 |
买入 |
| 09:45:55 |
67.13 |
6 |
2240 |
卖出 |
| 09:45:58 |
67.32 |
8 |
2248 |
卖出 |
| 09:46:04 |
67.03 |
6 |
2254 |
卖出 |
| 09:46:07 |
67.02 |
13 |
2267 |
卖出 |
| 09:46:10 |
67.32 |
6 |
2273 |
买入 |
| 09:46:13 |
67.02 |
2 |
2275 |
卖出 |
| 09:46:19 |
67.02 |
5 |
2280 |
卖出 |
| 09:46:28 |
67.02 |
4 |
2284 |
卖出 |
| 09:46:34 |
67.36 |
6 |
2290 |
买入 |
| 09:46:37 |
67.36 |
10 |
2300 |
买入 |
| 09:46:46 |
67.52 |
16 |
2316 |
买入 |
| 09:46:49 |
67.49 |
6 |
2322 |
卖出 |
| 09:46:52 |
67.54 |
4 |
2326 |
买入 |
| 09:46:55 |
67.54 |
1 |
2327 |
买入 |
| 09:46:58 |
67.58 |
4 |
2331 |
买入 |
| 09:47:01 |
67.54 |
6 |
2337 |
卖出 |
| 09:47:04 |
67.49 |
4 |
2341 |
卖出 |
| 09:47:10 |
67.49 |
4 |
2345 |
卖出 |
| 09:47:13 |
67.37 |
2 |
2347 |
卖出 |
| 09:47:22 |
67.53 |
9 |
2356 |
买入 |
| 09:47:25 |
67.59 |
20 |
2376 |
买入 |
| 09:47:28 |
67.61 |
9 |
2385 |
买入 |
| 09:47:34 |
67.61 |
2 |
2387 |
卖出 |
| 09:47:37 |
67.6 |
2 |
2389 |
卖出 |
| 09:47:40 |
67.61 |
31 |
2420 |
买入 |
| 09:47:43 |
67.7 |
12 |
2432 |
买入 |
| 09:47:49 |
67.7 |
7 |
2439 |
卖出 |
| 09:47:52 |
67.74 |
2 |
2441 |
买入 |
| 09:47:58 |
67.68 |
2 |
2443 |
卖出 |
| 09:48:01 |
67.74 |
2 |
2445 |
买入 |
| 09:48:07 |
67.48 |
4 |
2449 |
卖出 |
| 09:48:10 |
67.48 |
4 |
2453 |
卖出 |
| 09:48:16 |
67.74 |
2 |
2455 |
买入 |
| 09:48:19 |
67.75 |
16 |
2471 |
卖出 |
| 09:48:22 |
68 |
15 |
2486 |
买入 |
| 09:48:25 |
68 |
4 |
2490 |
买入 |
| 09:48:28 |
68 |
52 |
2542 |
买入 |
| 09:48:31 |
68 |
238 |
2780 |
买入 |
| 09:48:34 |
68 |
3 |
2783 |
卖出 |
| 09:48:40 |
68.02 |
2 |
2785 |
卖出 |
| 09:48:43 |
68 |
32 |
2817 |
卖出 |
| 09:48:46 |
68 |
48 |
2865 |
卖出 |
| 09:48:49 |
68.02 |
34 |
2899 |
买入 |