通鼎互联[002491]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.41 |
2 |
2 |
集合竞价 |
| 09:15:09 |
5.41 |
9 |
9 |
集合竞价 |
| 09:15:18 |
5.41 |
9 |
9 |
集合竞价 |
| 09:15:45 |
5.46 |
145 |
145 |
集合竞价 |
| 09:16:48 |
5.46 |
145 |
145 |
集合竞价 |
| 09:17:24 |
5.46 |
145 |
145 |
集合竞价 |
| 09:17:33 |
5.46 |
167 |
167 |
集合竞价 |
| 09:17:42 |
5.46 |
167 |
167 |
集合竞价 |
| 09:17:51 |
5.46 |
167 |
167 |
集合竞价 |
| 09:18:00 |
5.46 |
167 |
167 |
集合竞价 |
| 09:18:09 |
5.46 |
167 |
167 |
集合竞价 |
| 09:18:27 |
5.46 |
188 |
188 |
集合竞价 |
| 09:18:36 |
5.46 |
61 |
61 |
集合竞价 |
| 09:19:12 |
5.43 |
61 |
61 |
集合竞价 |
| 09:19:39 |
5.42 |
62 |
62 |
集合竞价 |
| 09:19:48 |
5.42 |
75 |
75 |
集合竞价 |
| 09:20:09 |
5.42 |
75 |
75 |
集合竞价 |
| 09:20:18 |
5.42 |
85 |
85 |
集合竞价 |
| 09:20:45 |
5.42 |
85 |
85 |
集合竞价 |
| 09:21:03 |
5.42 |
96 |
96 |
集合竞价 |
| 09:21:57 |
5.42 |
99 |
99 |
集合竞价 |
| 09:22:06 |
5.39 |
128 |
128 |
集合竞价 |
| 09:22:33 |
5.39 |
130 |
130 |
集合竞价 |
| 09:23:18 |
5.39 |
140 |
140 |
集合竞价 |
| 09:23:27 |
5.39 |
140 |
140 |
集合竞价 |
| 09:23:54 |
5.38 |
176 |
176 |
集合竞价 |
| 09:24:03 |
5.38 |
176 |
176 |
集合竞价 |
| 09:24:12 |
5.37 |
182 |
182 |
集合竞价 |
| 09:24:21 |
5.38 |
298 |
298 |
集合竞价 |
| 09:24:30 |
5.38 |
309 |
309 |
集合竞价 |
| 09:24:39 |
5.38 |
314 |
314 |
集合竞价 |
| 09:24:48 |
5.38 |
542 |
542 |
集合竞价 |
| 09:24:57 |
5.38 |
1010 |
1010 |
集合竞价 |
| 09:25:00 |
5.39 |
1571 |
2581 |
卖出 |
| 09:30:00 |
5.4 |
329 |
2910 |
买入 |
| 09:30:03 |
5.39 |
423 |
3333 |
卖出 |
| 09:30:06 |
5.39 |
483 |
3816 |
买入 |
| 09:30:09 |
5.41 |
260 |
4076 |
买入 |
| 09:30:12 |
5.41 |
178 |
4254 |
买入 |
| 09:30:15 |
5.42 |
194 |
4448 |
买入 |
| 09:30:18 |
5.42 |
61 |
4509 |
卖出 |
| 09:30:21 |
5.43 |
664 |
5173 |
买入 |
| 09:30:24 |
5.43 |
244 |
5417 |
卖出 |
| 09:30:27 |
5.44 |
139 |
5556 |
买入 |
| 09:30:30 |
5.43 |
137 |
5693 |
卖出 |
| 09:30:33 |
5.45 |
106 |
5799 |
买入 |
| 09:30:36 |
5.45 |
1 |
5800 |
买入 |
| 09:30:39 |
5.44 |
302 |
6102 |
卖出 |
| 09:30:42 |
5.45 |
119 |
6221 |
买入 |
| 09:30:45 |
5.44 |
97 |
6318 |
卖出 |
| 09:30:48 |
5.44 |
332 |
6650 |
卖出 |
| 09:30:51 |
5.43 |
59 |
6709 |
卖出 |
| 09:30:54 |
5.44 |
230 |
6939 |
买入 |
| 09:30:57 |
5.43 |
86 |
7025 |
卖出 |
| 09:31:00 |
5.44 |
2 |
7027 |
买入 |
| 09:31:03 |
5.44 |
311 |
7338 |
买入 |
| 09:31:06 |
5.43 |
117 |
7455 |
卖出 |
| 09:31:09 |
5.44 |
526 |
7981 |
买入 |
| 09:31:12 |
5.46 |
2772 |
10753 |
买入 |
| 09:31:15 |
5.47 |
624 |
11377 |
买入 |
| 09:31:18 |
5.46 |
2288 |
13665 |
卖出 |
| 09:31:21 |
5.46 |
43 |
13708 |
卖出 |
| 09:31:24 |
5.48 |
164 |
13872 |
买入 |
| 09:31:27 |
5.45 |
718 |
14590 |
卖出 |
| 09:31:30 |
5.46 |
34 |
14624 |
买入 |
| 09:31:33 |
5.46 |
58 |
14682 |
买入 |
| 09:31:36 |
5.45 |
115 |
14797 |
卖出 |
| 09:31:39 |
5.46 |
33 |
14830 |
买入 |
| 09:31:42 |
5.46 |
44 |
14874 |
买入 |
| 09:31:45 |
5.46 |
194 |
15068 |
买入 |
| 09:31:48 |
5.47 |
193 |
15261 |
买入 |
| 09:31:51 |
5.46 |
578 |
15839 |
卖出 |
| 09:31:54 |
5.46 |
20 |
15859 |
卖出 |
| 09:31:57 |
5.47 |
43 |
15902 |
买入 |
| 09:32:00 |
5.47 |
30 |
15932 |
卖出 |
| 09:32:03 |
5.47 |
95 |
16027 |
卖出 |
| 09:32:06 |
5.47 |
56 |
16083 |
买入 |
| 09:32:09 |
5.47 |
274 |
16357 |
卖出 |
| 09:32:12 |
5.47 |
2 |
16359 |
买入 |
| 09:32:15 |
5.48 |
7 |
16366 |
买入 |
| 09:32:21 |
5.48 |
31 |
16397 |
买入 |
| 09:32:24 |
5.48 |
144 |
16541 |
买入 |
| 09:32:27 |
5.47 |
731 |
17272 |
卖出 |
| 09:32:30 |
5.48 |
326 |
17598 |
买入 |
| 09:32:33 |
5.47 |
383 |
17981 |
卖出 |
| 09:32:36 |
5.48 |
47 |
18028 |
买入 |
| 09:32:39 |
5.48 |
24 |
18052 |
买入 |
| 09:32:42 |
5.47 |
442 |
18494 |
卖出 |
| 09:32:45 |
5.47 |
39 |
18533 |
买入 |
| 09:32:48 |
5.46 |
328 |
18861 |
卖出 |
| 09:32:51 |
5.46 |
244 |
19105 |
买入 |
| 09:32:54 |
5.45 |
87 |
19192 |
卖出 |
| 09:32:57 |
5.45 |
40 |
19232 |
卖出 |
| 09:33:00 |
5.45 |
47 |
19279 |
卖出 |
| 09:33:03 |
5.46 |
137 |
19416 |
买入 |
| 09:33:06 |
5.46 |
274 |
19690 |
买入 |
| 09:33:09 |
5.45 |
353 |
20043 |
卖出 |
| 09:33:12 |
5.46 |
336 |
20379 |
买入 |
| 09:33:15 |
5.47 |
944 |
21323 |
买入 |
| 09:33:18 |
5.47 |
1325 |
22648 |
卖出 |
| 09:33:21 |
5.48 |
70 |
22718 |
买入 |
| 09:33:24 |
5.48 |
308 |
23026 |
买入 |
| 09:33:27 |
5.45 |
331 |
23357 |
卖出 |
| 09:33:30 |
5.45 |
403 |
23760 |
卖出 |
| 09:33:33 |
5.46 |
81 |
23841 |
买入 |
| 09:33:36 |
5.45 |
22 |
23863 |
卖出 |
| 09:33:39 |
5.47 |
262 |
24125 |
买入 |
| 09:33:42 |
5.45 |
11 |
24136 |
卖出 |
| 09:33:45 |
5.45 |
6 |
24142 |
卖出 |
| 09:33:48 |
5.46 |
2 |
24144 |
买入 |
| 09:33:51 |
5.45 |
143 |
24287 |
卖出 |
| 09:33:54 |
5.46 |
114 |
24401 |
买入 |
| 09:33:57 |
5.46 |
62 |
24463 |
买入 |
| 09:34:00 |
5.46 |
220 |
24683 |
买入 |
| 09:34:03 |
5.46 |
149 |
24832 |
买入 |
| 09:34:06 |
5.47 |
139 |
24971 |
买入 |
| 09:34:09 |
5.46 |
5 |
24976 |
卖出 |
| 09:34:12 |
5.47 |
44 |
25020 |
买入 |
| 09:34:18 |
5.47 |
147 |
25167 |
买入 |
| 09:34:21 |
5.47 |
133 |
25300 |
买入 |
| 09:34:24 |
5.47 |
494 |
25794 |
买入 |
| 09:34:27 |
5.47 |
688 |
26482 |
买入 |
| 09:34:30 |
5.47 |
159 |
26641 |
买入 |
| 09:34:33 |
5.47 |
199 |
26840 |
买入 |
| 09:34:36 |
5.47 |
33 |
26873 |
卖出 |
| 09:34:39 |
5.48 |
84 |
26957 |
买入 |
| 09:34:42 |
5.47 |
61 |
27018 |
卖出 |
| 09:34:45 |
5.48 |
9 |
27027 |
买入 |
| 09:34:48 |
5.47 |
168 |
27195 |
卖出 |
| 09:34:51 |
5.48 |
85 |
27280 |
买入 |
| 09:34:57 |
5.48 |
205 |
27485 |
买入 |
| 09:35:00 |
5.48 |
52 |
27537 |
买入 |
| 09:35:03 |
5.48 |
50 |
27587 |
买入 |
| 09:35:06 |
5.48 |
233 |
27820 |
买入 |
| 09:35:09 |
5.48 |
23 |
27843 |
买入 |
| 09:35:12 |
5.48 |
1 |
27844 |
买入 |
| 09:35:15 |
5.48 |
39 |
27883 |
买入 |
| 09:35:18 |
5.48 |
32 |
27915 |
买入 |
| 09:35:21 |
5.48 |
44 |
27959 |
买入 |
| 09:35:24 |
5.48 |
680 |
28639 |
买入 |
| 09:35:27 |
5.48 |
185 |
28824 |
卖出 |
| 09:35:30 |
5.48 |
40 |
28864 |
买入 |
| 09:35:33 |
5.48 |
23 |
28887 |
买入 |
| 09:35:36 |
5.47 |
30 |
28917 |
卖出 |
| 09:35:39 |
5.48 |
94 |
29011 |
买入 |
| 09:35:42 |
5.48 |
58 |
29069 |
卖出 |
| 09:35:45 |
5.49 |
864 |
29933 |
买入 |
| 09:35:48 |
5.48 |
214 |
30147 |
卖出 |
| 09:35:51 |
5.49 |
207 |
30354 |
买入 |
| 09:35:54 |
5.48 |
103 |
30457 |
卖出 |
| 09:35:57 |
5.49 |
20 |
30477 |
卖出 |
| 09:36:00 |
5.49 |
5 |
30482 |
卖出 |
| 09:36:03 |
5.49 |
38 |
30520 |
卖出 |
| 09:36:06 |
5.5 |
75 |
30595 |
买入 |
| 09:36:09 |
5.5 |
22 |
30617 |
买入 |
| 09:36:12 |
5.5 |
428 |
31045 |
买入 |
| 09:36:15 |
5.5 |
471 |
31516 |
买入 |
| 09:36:18 |
5.5 |
168 |
31684 |
买入 |
| 09:36:21 |
5.5 |
19 |
31703 |
买入 |
| 09:36:24 |
5.5 |
20 |
31723 |
买入 |
| 09:36:27 |
5.5 |
203 |
31926 |
买入 |
| 09:36:30 |
5.5 |
301 |
32227 |
买入 |
| 09:36:33 |
5.5 |
411 |
32638 |
买入 |
| 09:36:36 |
5.5 |
28 |
32666 |
买入 |
| 09:36:42 |
5.51 |
2 |
32668 |
买入 |
| 09:36:45 |
5.51 |
132 |
32800 |
买入 |
| 09:36:48 |
5.51 |
6 |
32806 |
买入 |
| 09:36:51 |
5.51 |
20 |
32826 |
买入 |
| 09:36:54 |
5.51 |
63 |
32889 |
买入 |
| 09:36:57 |
5.51 |
14 |
32903 |
买入 |
| 09:37:00 |
5.51 |
123 |
33026 |
买入 |
| 09:37:03 |
5.5 |
84 |
33110 |
卖出 |
| 09:37:06 |
5.51 |
50 |
33160 |
买入 |
| 09:37:09 |
5.5 |
1108 |
34268 |
卖出 |
| 09:37:12 |
5.5 |
68 |
34336 |
买入 |
| 09:37:15 |
5.49 |
3 |
34339 |
卖出 |
| 09:37:18 |
5.49 |
121 |
34460 |
卖出 |
| 09:37:21 |
5.5 |
3 |
34463 |
买入 |
| 09:37:24 |
5.48 |
2 |
34465 |
卖出 |
| 09:37:30 |
5.49 |
5 |
34470 |
买入 |
| 09:37:33 |
5.48 |
5 |
34475 |
卖出 |
| 09:37:36 |
5.48 |
29 |
34504 |
卖出 |
| 09:37:39 |
5.49 |
70 |
34574 |
买入 |
| 09:37:42 |
5.48 |
322 |
34896 |
卖出 |
| 09:37:45 |
5.49 |
46 |
34942 |
买入 |
| 09:37:48 |
5.49 |
80 |
35022 |
买入 |
| 09:37:51 |
5.48 |
13 |
35035 |
卖出 |
| 09:37:57 |
5.49 |
15 |
35050 |
买入 |
| 09:38:00 |
5.48 |
365 |
35415 |
卖出 |
| 09:38:06 |
5.48 |
459 |
35874 |
卖出 |
| 09:38:09 |
5.48 |
104 |
35978 |
卖出 |
| 09:38:12 |
5.48 |
74 |
36052 |
卖出 |
| 09:38:15 |
5.47 |
39 |
36091 |
卖出 |
| 09:38:21 |
5.48 |
17 |
36108 |
买入 |
| 09:38:24 |
5.48 |
12 |
36120 |
买入 |
| 09:38:27 |
5.47 |
1 |
36121 |
卖出 |
| 09:38:33 |
5.48 |
2 |
36123 |
买入 |
| 09:38:39 |
5.47 |
54 |
36177 |
卖出 |
| 09:38:42 |
5.47 |
614 |
36791 |
卖出 |
| 09:38:48 |
5.47 |
97 |
36888 |
买入 |
| 09:38:54 |
5.46 |
1 |
36889 |
卖出 |
| 09:38:57 |
5.47 |
10 |
36899 |
买入 |
| 09:39:00 |
5.47 |
15 |
36914 |
买入 |
| 09:39:03 |
5.47 |
2 |
36916 |
买入 |
| 09:39:06 |
5.47 |
94 |
37010 |
买入 |
| 09:39:09 |
5.47 |
1 |
37011 |
买入 |
| 09:39:12 |
5.47 |
35 |
37046 |
买入 |
| 09:39:15 |
5.47 |
101 |
37147 |
买入 |
| 09:39:18 |
5.47 |
285 |
37432 |
买入 |
| 09:39:21 |
5.47 |
230 |
37662 |
卖出 |
| 09:39:24 |
5.47 |
149 |
37811 |
卖出 |
| 09:39:27 |
5.48 |
132 |
37943 |
买入 |
| 09:39:30 |
5.47 |
178 |
38121 |
卖出 |
| 09:39:39 |
5.48 |
56 |
38177 |
卖出 |
| 09:39:42 |
5.47 |
206 |
38383 |
卖出 |
| 09:39:45 |
5.48 |
9 |
38392 |
买入 |
| 09:39:48 |
5.49 |
67 |
38459 |
买入 |
| 09:39:51 |
5.47 |
52 |
38511 |
卖出 |
| 09:39:57 |
5.47 |
12 |
38523 |
卖出 |
| 09:40:03 |
5.48 |
46 |
38569 |
卖出 |
| 09:40:06 |
5.48 |
30 |
38599 |
卖出 |
| 09:40:09 |
5.48 |
6 |
38605 |
卖出 |
| 09:40:12 |
5.49 |
30 |
38635 |
买入 |
| 09:40:15 |
5.49 |
252 |
38887 |
买入 |
| 09:40:18 |
5.48 |
66 |
38953 |
卖出 |
| 09:40:21 |
5.48 |
13 |
38966 |
卖出 |
| 09:40:24 |
5.49 |
234 |
39200 |
买入 |
| 09:40:30 |
5.48 |
27 |
39227 |
卖出 |
| 09:40:33 |
5.48 |
10 |
39237 |
卖出 |
| 09:40:36 |
5.49 |
4 |
39241 |
买入 |
| 09:40:39 |
5.48 |
149 |
39390 |
卖出 |
| 09:40:42 |
5.48 |
150 |
39540 |
买入 |
| 09:40:45 |
5.49 |
12 |
39552 |
买入 |
| 09:40:54 |
5.48 |
21 |
39573 |
卖出 |
| 09:40:57 |
5.49 |
39 |
39612 |
买入 |
| 09:41:06 |
5.49 |
50 |
39662 |
买入 |
| 09:41:12 |
5.48 |
14 |
39676 |
卖出 |
| 09:41:15 |
5.49 |
70 |
39746 |
买入 |
| 09:41:18 |
5.49 |
48 |
39794 |
买入 |
| 09:41:24 |
5.48 |
2 |
39796 |
卖出 |
| 09:41:27 |
5.47 |
828 |
40624 |
卖出 |
| 09:41:30 |
5.48 |
60 |
40684 |
买入 |
| 09:41:33 |
5.48 |
16 |
40700 |
卖出 |
| 09:41:36 |
5.48 |
169 |
40869 |
卖出 |
| 09:41:39 |
5.48 |
116 |
40985 |
卖出 |
| 09:41:42 |
5.48 |
589 |
41574 |
卖出 |
| 09:41:45 |
5.48 |
35 |
41609 |
卖出 |
| 09:41:48 |
5.48 |
55 |
41664 |
卖出 |
| 09:41:51 |
5.49 |
17 |
41681 |
买入 |
| 09:41:54 |
5.49 |
2 |
41683 |
买入 |
| 09:42:00 |
5.48 |
20 |
41703 |
卖出 |
| 09:42:03 |
5.48 |
7 |
41710 |
卖出 |
| 09:42:06 |
5.48 |
2 |
41712 |
卖出 |
| 09:42:09 |
5.48 |
12 |
41724 |
卖出 |
| 09:42:12 |
5.48 |
12 |
41736 |
卖出 |
| 09:42:18 |
5.48 |
89 |
41825 |
卖出 |
| 09:42:21 |
5.48 |
3 |
41828 |
买入 |
| 09:42:24 |
5.48 |
12 |
41840 |
买入 |
| 09:42:27 |
5.48 |
71 |
41911 |
买入 |
| 09:42:30 |
5.48 |
8 |
41919 |
买入 |
| 09:42:33 |
5.49 |
570 |
42489 |
买入 |
| 09:42:36 |
5.48 |
30 |
42519 |
卖出 |
| 09:42:39 |
5.48 |
6 |
42525 |
卖出 |
| 09:42:42 |
5.48 |
79 |
42604 |
卖出 |
| 09:42:45 |
5.48 |
171 |
42775 |
卖出 |
| 09:42:48 |
5.48 |
14 |
42789 |
卖出 |
| 09:42:54 |
5.49 |
10 |
42799 |
买入 |
| 09:42:57 |
5.48 |
2 |
42801 |
卖出 |
| 09:43:00 |
5.49 |
3 |
42804 |
买入 |
| 09:43:03 |
5.49 |
4 |
42808 |
买入 |
| 09:43:06 |
5.49 |
6 |
42814 |
买入 |
| 09:43:09 |
5.48 |
1039 |
43853 |
卖出 |
| 09:43:12 |
5.48 |
69 |
43922 |
买入 |
| 09:43:15 |
5.48 |
31 |
43953 |
买入 |
| 09:43:18 |
5.49 |
66 |
44019 |
买入 |
| 09:43:21 |
5.48 |
20 |
44039 |
卖出 |
| 09:43:24 |
5.49 |
607 |
44646 |
买入 |
| 09:43:27 |
5.48 |
361 |
45007 |
卖出 |
| 09:43:30 |
5.48 |
44 |
45051 |
卖出 |
| 09:43:33 |
5.49 |
91 |
45142 |
买入 |
| 09:43:39 |
5.49 |
153 |
45295 |
买入 |
| 09:43:42 |
5.49 |
1 |
45296 |
买入 |
| 09:43:45 |
5.49 |
2 |
45298 |
买入 |
| 09:43:48 |
5.49 |
11 |
45309 |
买入 |
| 09:43:51 |
5.49 |
40 |
45349 |
买入 |
| 09:44:00 |
5.49 |
42 |
45391 |
买入 |
| 09:44:06 |
5.49 |
44 |
45435 |
卖出 |
| 09:44:09 |
5.49 |
18 |
45453 |
卖出 |
| 09:44:12 |
5.49 |
421 |
45874 |
卖出 |
| 09:44:18 |
5.5 |
87 |
45961 |
买入 |
| 09:44:21 |
5.5 |
13 |
45974 |
买入 |
| 09:44:24 |
5.49 |
541 |
46515 |
卖出 |
| 09:44:30 |
5.5 |
210 |
46725 |
买入 |
| 09:44:33 |
5.49 |
66 |
46791 |
卖出 |
| 09:44:36 |
5.5 |
13 |
46804 |
买入 |
| 09:44:39 |
5.49 |
10 |
46814 |
卖出 |
| 09:44:42 |
5.5 |
121 |
46935 |
买入 |
| 09:44:45 |
5.49 |
34 |
46969 |
卖出 |
| 09:44:48 |
5.49 |
28 |
46997 |
卖出 |
| 09:44:54 |
5.49 |
2 |
46999 |
卖出 |