中密控股[300470]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
44.74 |
5 |
5 |
集合竞价 |
| 09:16:06 |
44.74 |
8 |
8 |
集合竞价 |
| 09:23:12 |
44.74 |
11 |
11 |
集合竞价 |
| 09:23:39 |
44.74 |
11 |
11 |
集合竞价 |
| 09:24:15 |
44.74 |
11 |
11 |
集合竞价 |
| 09:24:24 |
44.74 |
13 |
13 |
集合竞价 |
| 09:24:42 |
44.75 |
20 |
20 |
集合竞价 |
| 09:24:51 |
44.75 |
20 |
20 |
集合竞价 |
| 09:25:00 |
44.78 |
22 |
22 |
集合竞价 |
| 09:25:03 |
44.76 |
23 |
45 |
卖出 |
| 09:30:03 |
44.76 |
62 |
107 |
卖出 |
| 09:30:06 |
44.76 |
38 |
145 |
卖出 |
| 09:30:09 |
44.75 |
41 |
186 |
卖出 |
| 09:30:12 |
44.78 |
15 |
201 |
买入 |
| 09:30:15 |
44.76 |
8 |
209 |
买入 |
| 09:30:18 |
44.8 |
14 |
223 |
买入 |
| 09:30:21 |
44.81 |
23 |
246 |
买入 |
| 09:30:24 |
44.9 |
39 |
285 |
买入 |
| 09:30:27 |
44.9 |
11 |
296 |
买入 |
| 09:30:30 |
44.87 |
23 |
319 |
卖出 |
| 09:30:33 |
44.86 |
12 |
331 |
卖出 |
| 09:30:36 |
44.8 |
25 |
356 |
卖出 |
| 09:30:39 |
44.84 |
13 |
369 |
买入 |
| 09:30:42 |
44.84 |
6 |
375 |
买入 |
| 09:30:45 |
44.85 |
2 |
377 |
买入 |
| 09:30:48 |
44.86 |
4 |
381 |
买入 |
| 09:30:54 |
44.85 |
5 |
386 |
卖出 |
| 09:31:00 |
44.87 |
3 |
389 |
买入 |
| 09:31:03 |
44.9 |
6 |
395 |
买入 |
| 09:31:06 |
44.98 |
50 |
445 |
买入 |
| 09:31:09 |
44.99 |
2 |
447 |
买入 |
| 09:31:12 |
45 |
19 |
466 |
买入 |
| 09:31:15 |
44.99 |
4 |
470 |
卖出 |
| 09:31:18 |
44.9 |
22 |
492 |
卖出 |
| 09:31:21 |
44.97 |
27 |
519 |
买入 |
| 09:31:24 |
44.9 |
2 |
521 |
买入 |
| 09:31:27 |
44.9 |
4 |
525 |
买入 |
| 09:31:30 |
44.85 |
45 |
570 |
卖出 |
| 09:31:33 |
44.88 |
5 |
575 |
买入 |
| 09:31:36 |
44.85 |
19 |
594 |
卖出 |
| 09:31:39 |
44.88 |
45 |
639 |
买入 |
| 09:31:42 |
44.88 |
3 |
642 |
卖出 |
| 09:31:45 |
44.89 |
8 |
650 |
买入 |
| 09:31:48 |
44.9 |
11 |
661 |
买入 |
| 09:31:51 |
44.9 |
28 |
689 |
买入 |
| 09:31:54 |
45.1 |
16 |
705 |
买入 |
| 09:31:57 |
45.12 |
3 |
708 |
买入 |
| 09:32:00 |
45.01 |
20 |
728 |
卖出 |
| 09:32:09 |
44.98 |
3 |
731 |
卖出 |
| 09:32:12 |
44.98 |
10 |
741 |
买入 |
| 09:32:15 |
45 |
5 |
746 |
买入 |
| 09:32:18 |
45.01 |
10 |
756 |
买入 |
| 09:32:27 |
44.97 |
2 |
758 |
买入 |
| 09:32:30 |
45 |
41 |
799 |
买入 |
| 09:32:33 |
44.97 |
24 |
823 |
卖出 |
| 09:32:36 |
44.81 |
71 |
894 |
卖出 |
| 09:32:39 |
44.84 |
17 |
911 |
买入 |
| 09:32:42 |
45.04 |
19 |
930 |
买入 |
| 09:32:45 |
45.02 |
7 |
937 |
卖出 |
| 09:32:48 |
45.01 |
1 |
938 |
买入 |
| 09:32:54 |
44.84 |
9 |
947 |
卖出 |
| 09:32:57 |
44.86 |
3 |
950 |
买入 |
| 09:33:00 |
44.93 |
25 |
975 |
买入 |
| 09:33:03 |
44.95 |
3 |
978 |
买入 |
| 09:33:06 |
44.98 |
32 |
1010 |
买入 |
| 09:33:09 |
45 |
2 |
1012 |
买入 |
| 09:33:12 |
45 |
11 |
1023 |
买入 |
| 09:33:15 |
45.04 |
4 |
1027 |
买入 |
| 09:33:18 |
45 |
3 |
1030 |
卖出 |
| 09:33:27 |
45.04 |
20 |
1050 |
买入 |
| 09:33:30 |
44.94 |
1 |
1051 |
卖出 |
| 09:33:33 |
45.03 |
1 |
1052 |
买入 |
| 09:33:39 |
44.85 |
1 |
1053 |
卖出 |
| 09:33:42 |
44.99 |
2 |
1055 |
买入 |
| 09:33:45 |
44.99 |
4 |
1059 |
买入 |
| 09:33:48 |
44.85 |
25 |
1084 |
卖出 |
| 09:33:51 |
44.85 |
6 |
1090 |
买入 |
| 09:33:54 |
44.85 |
27 |
1117 |
买入 |
| 09:33:57 |
44.85 |
57 |
1174 |
买入 |
| 09:34:00 |
45 |
4 |
1178 |
买入 |
| 09:34:09 |
45.02 |
4 |
1182 |
买入 |
| 09:34:15 |
45.02 |
1 |
1183 |
买入 |
| 09:34:18 |
45.03 |
8 |
1191 |
买入 |
| 09:34:21 |
45.03 |
2 |
1193 |
买入 |
| 09:34:24 |
45.01 |
1 |
1194 |
买入 |
| 09:34:27 |
45 |
1 |
1195 |
买入 |
| 09:34:30 |
45.03 |
43 |
1238 |
买入 |
| 09:34:33 |
45.03 |
8 |
1246 |
买入 |
| 09:34:36 |
45 |
2 |
1248 |
卖出 |
| 09:34:39 |
45.04 |
8 |
1256 |
买入 |
| 09:34:45 |
45.03 |
7 |
1263 |
买入 |
| 09:34:48 |
45.04 |
10 |
1273 |
买入 |
| 09:34:51 |
45.02 |
1 |
1274 |
卖出 |
| 09:35:00 |
45.1 |
21 |
1295 |
买入 |
| 09:35:03 |
44.89 |
31 |
1326 |
卖出 |
| 09:35:06 |
44.86 |
12 |
1338 |
卖出 |
| 09:35:12 |
44.85 |
9 |
1347 |
卖出 |
| 09:35:15 |
44.89 |
43 |
1390 |
买入 |
| 09:35:18 |
44.89 |
33 |
1423 |
买入 |
| 09:35:21 |
44.91 |
1 |
1424 |
买入 |
| 09:35:24 |
44.91 |
8 |
1432 |
买入 |
| 09:35:27 |
44.96 |
5 |
1437 |
买入 |
| 09:35:30 |
44.99 |
3 |
1440 |
买入 |
| 09:35:33 |
44.91 |
6 |
1446 |
卖出 |
| 09:35:36 |
44.99 |
1 |
1447 |
买入 |
| 09:35:42 |
45.01 |
9 |
1456 |
买入 |
| 09:35:45 |
45.01 |
2 |
1458 |
买入 |
| 09:35:48 |
45.02 |
18 |
1476 |
买入 |
| 09:35:51 |
45.02 |
1 |
1477 |
买入 |
| 09:35:54 |
45.02 |
1 |
1478 |
买入 |
| 09:35:57 |
45.01 |
6 |
1484 |
卖出 |
| 09:36:00 |
45 |
6 |
1490 |
卖出 |
| 09:36:03 |
45 |
11 |
1501 |
买入 |
| 09:36:09 |
45 |
33 |
1534 |
买入 |
| 09:36:12 |
45 |
2 |
1536 |
买入 |
| 09:36:15 |
45 |
1 |
1537 |
买入 |
| 09:36:18 |
44.87 |
10 |
1547 |
卖出 |
| 09:36:21 |
44.87 |
3 |
1550 |
买入 |
| 09:36:24 |
44.87 |
7 |
1557 |
买入 |
| 09:36:27 |
44.87 |
4 |
1561 |
买入 |
| 09:36:33 |
44.87 |
58 |
1619 |
买入 |
| 09:36:36 |
44.86 |
10 |
1629 |
卖出 |
| 09:36:39 |
44.8 |
27 |
1656 |
卖出 |
| 09:36:42 |
44.8 |
7 |
1663 |
买入 |
| 09:36:45 |
44.8 |
1 |
1664 |
买入 |
| 09:36:51 |
44.8 |
6 |
1670 |
买入 |
| 09:36:54 |
44.87 |
16 |
1686 |
买入 |
| 09:36:57 |
44.86 |
2 |
1688 |
买入 |
| 09:37:00 |
44.86 |
4 |
1692 |
买入 |
| 09:37:03 |
44.86 |
3 |
1695 |
买入 |
| 09:37:06 |
44.86 |
1 |
1696 |
买入 |
| 09:37:09 |
44.87 |
40 |
1736 |
买入 |
| 09:37:12 |
44.86 |
1 |
1737 |
卖出 |
| 09:37:15 |
44.85 |
3 |
1740 |
买入 |
| 09:37:21 |
44.85 |
2 |
1742 |
买入 |
| 09:37:27 |
44.85 |
1 |
1743 |
买入 |
| 09:37:30 |
44.87 |
50 |
1793 |
买入 |
| 09:37:33 |
44.79 |
19 |
1812 |
卖出 |
| 09:37:36 |
44.75 |
15 |
1827 |
卖出 |
| 09:37:42 |
44.79 |
62 |
1889 |
买入 |
| 09:37:45 |
44.7 |
8 |
1897 |
卖出 |
| 09:37:48 |
44.7 |
1 |
1898 |
买入 |
| 09:37:51 |
44.79 |
44 |
1942 |
买入 |
| 09:37:54 |
44.65 |
4 |
1946 |
卖出 |
| 09:37:57 |
44.78 |
2 |
1948 |
买入 |
| 09:38:00 |
44.79 |
14 |
1962 |
买入 |
| 09:38:03 |
44.78 |
1 |
1963 |
买入 |
| 09:38:12 |
44.81 |
63 |
2026 |
买入 |
| 09:38:18 |
44.66 |
16 |
2042 |
卖出 |
| 09:38:21 |
44.7 |
7 |
2049 |
卖出 |
| 09:38:24 |
44.81 |
1 |
2050 |
买入 |
| 09:38:27 |
44.78 |
1 |
2051 |
买入 |
| 09:38:30 |
44.88 |
20 |
2071 |
买入 |
| 09:38:39 |
44.87 |
7 |
2078 |
买入 |
| 09:38:42 |
44.87 |
10 |
2088 |
买入 |
| 09:38:48 |
44.87 |
14 |
2102 |
买入 |
| 09:38:51 |
44.71 |
12 |
2114 |
卖出 |
| 09:38:54 |
44.71 |
1 |
2115 |
买入 |
| 09:38:57 |
44.71 |
14 |
2129 |
买入 |
| 09:39:00 |
44.71 |
21 |
2150 |
买入 |
| 09:39:03 |
44.71 |
8 |
2158 |
买入 |
| 09:39:06 |
44.71 |
24 |
2182 |
买入 |
| 09:39:12 |
44.7 |
6 |
2188 |
卖出 |
| 09:39:15 |
44.71 |
4 |
2192 |
买入 |
| 09:39:18 |
44.71 |
8 |
2200 |
买入 |
| 09:39:21 |
44.71 |
2 |
2202 |
卖出 |
| 09:39:24 |
44.81 |
3 |
2205 |
买入 |
| 09:39:27 |
44.82 |
6 |
2211 |
买入 |
| 09:39:30 |
44.82 |
103 |
2314 |
买入 |
| 09:39:36 |
44.71 |
2 |
2316 |
卖出 |
| 09:39:39 |
44.71 |
1 |
2317 |
卖出 |
| 09:39:42 |
44.68 |
4 |
2321 |
卖出 |
| 09:39:45 |
44.7 |
5 |
2326 |
买入 |
| 09:39:51 |
44.88 |
65 |
2391 |
买入 |
| 09:39:54 |
44.88 |
2 |
2393 |
买入 |
| 09:39:57 |
44.88 |
2 |
2395 |
买入 |
| 09:40:00 |
44.87 |
1 |
2396 |
卖出 |
| 09:40:03 |
44.69 |
29 |
2425 |
卖出 |
| 09:40:06 |
44.69 |
85 |
2510 |
卖出 |
| 09:40:09 |
44.88 |
1 |
2511 |
买入 |
| 09:40:15 |
44.85 |
1 |
2512 |
买入 |
| 09:40:18 |
44.85 |
10 |
2522 |
买入 |
| 09:40:21 |
44.87 |
7 |
2529 |
买入 |
| 09:40:24 |
44.87 |
17 |
2546 |
买入 |
| 09:40:27 |
44.87 |
1 |
2547 |
买入 |
| 09:40:30 |
44.88 |
3 |
2550 |
买入 |
| 09:40:36 |
44.88 |
1 |
2551 |
买入 |
| 09:40:39 |
44.88 |
2 |
2553 |
买入 |
| 09:40:42 |
44.7 |
1 |
2554 |
卖出 |
| 09:40:45 |
44.88 |
1 |
2555 |
买入 |
| 09:40:51 |
44.88 |
1 |
2556 |
买入 |
| 09:41:00 |
44.98 |
1 |
2557 |
买入 |
| 09:41:15 |
44.98 |
2 |
2559 |
买入 |
| 09:41:18 |
44.73 |
18 |
2577 |
卖出 |
| 09:41:21 |
44.73 |
59 |
2636 |
卖出 |
| 09:41:24 |
44.71 |
24 |
2660 |
卖出 |
| 09:41:27 |
44.94 |
1 |
2661 |
买入 |
| 09:41:39 |
44.72 |
3 |
2664 |
卖出 |
| 09:41:42 |
44.94 |
3 |
2667 |
买入 |
| 09:41:45 |
44.94 |
1 |
2668 |
买入 |
| 09:41:48 |
44.94 |
2 |
2670 |
买入 |
| 09:41:51 |
44.94 |
1 |
2671 |
买入 |
| 09:41:57 |
44.94 |
1 |
2672 |
买入 |
| 09:42:06 |
44.94 |
2 |
2674 |
买入 |
| 09:42:09 |
44.94 |
2 |
2676 |
买入 |
| 09:42:12 |
44.93 |
2 |
2678 |
卖出 |
| 09:42:21 |
44.91 |
2 |
2680 |
买入 |
| 09:42:27 |
44.91 |
1 |
2681 |
买入 |
| 09:42:33 |
44.72 |
35 |
2716 |
卖出 |
| 09:42:36 |
44.73 |
81 |
2797 |
买入 |
| 09:42:39 |
44.73 |
23 |
2820 |
买入 |
| 09:42:45 |
44.73 |
1 |
2821 |
买入 |
| 09:42:48 |
44.69 |
4 |
2825 |
卖出 |
| 09:42:51 |
44.69 |
12 |
2837 |
卖出 |
| 09:42:57 |
44.72 |
1 |
2838 |
买入 |
| 09:43:03 |
44.72 |
1 |
2839 |
买入 |
| 09:43:06 |
44.72 |
5 |
2844 |
买入 |
| 09:43:09 |
44.72 |
1 |
2845 |
买入 |
| 09:43:18 |
44.69 |
35 |
2880 |
卖出 |
| 09:43:21 |
44.69 |
9 |
2889 |
买入 |
| 09:43:24 |
44.68 |
16 |
2905 |
卖出 |
| 09:43:27 |
44.64 |
68 |
2973 |
卖出 |
| 09:43:30 |
44.63 |
22 |
2995 |
卖出 |
| 09:43:33 |
44.61 |
1 |
2996 |
卖出 |
| 09:43:36 |
44.66 |
5 |
3001 |
买入 |
| 09:43:39 |
44.6 |
4 |
3005 |
卖出 |
| 09:43:42 |
44.68 |
1 |
3006 |
买入 |
| 09:43:45 |
44.61 |
6 |
3012 |
卖出 |
| 09:43:48 |
44.58 |
42 |
3054 |
卖出 |
| 09:43:51 |
44.58 |
1 |
3055 |
卖出 |
| 09:43:54 |
44.56 |
12 |
3067 |
卖出 |
| 09:43:57 |
44.57 |
1 |
3068 |
买入 |
| 09:44:03 |
44.53 |
22 |
3090 |
卖出 |
| 09:44:09 |
44.51 |
2 |
3092 |
卖出 |
| 09:44:12 |
44.56 |
5 |
3097 |
买入 |
| 09:44:15 |
44.5 |
17 |
3114 |
卖出 |
| 09:44:21 |
44.5 |
1 |
3115 |
卖出 |
| 09:44:27 |
44.45 |
3 |
3118 |
卖出 |
| 09:44:36 |
44.45 |
3 |
3121 |
买入 |
| 09:44:42 |
44.44 |
1 |
3122 |
卖出 |
| 09:44:48 |
44.44 |
10 |
3132 |
卖出 |
| 09:44:51 |
44.44 |
1 |
3133 |
买入 |
| 09:44:54 |
44.43 |
3 |
3136 |
卖出 |
| 09:45:03 |
44.42 |
43 |
3179 |
卖出 |
| 09:45:06 |
44.42 |
41 |
3220 |
卖出 |
| 09:45:09 |
44.42 |
3 |
3223 |
买入 |
| 09:45:12 |
44.38 |
21 |
3244 |
卖出 |
| 09:45:15 |
44.42 |
8 |
3252 |
买入 |
| 09:45:18 |
44.41 |
1 |
3253 |
买入 |
| 09:45:21 |
44.41 |
1 |
3254 |
买入 |
| 09:45:30 |
44.43 |
26 |
3280 |
买入 |
| 09:45:33 |
44.43 |
4 |
3284 |
买入 |
| 09:45:36 |
44.43 |
4 |
3288 |
买入 |
| 09:45:39 |
44.43 |
10 |
3298 |
买入 |
| 09:45:48 |
44.4 |
1 |
3299 |
卖出 |
| 09:45:51 |
44.43 |
2 |
3301 |
买入 |
| 09:45:54 |
44.39 |
19 |
3320 |
卖出 |
| 09:46:00 |
44.43 |
31 |
3351 |
买入 |
| 09:46:03 |
44.4 |
3 |
3354 |
卖出 |
| 09:46:09 |
44.4 |
8 |
3362 |
卖出 |
| 09:46:12 |
44.4 |
3 |
3365 |
卖出 |
| 09:46:15 |
44.43 |
8 |
3373 |
买入 |
| 09:46:18 |
44.36 |
20 |
3393 |
卖出 |
| 09:46:21 |
44.36 |
2 |
3395 |
买入 |
| 09:46:24 |
44.36 |
17 |
3412 |
买入 |
| 09:46:27 |
44.36 |
4 |
3416 |
买入 |
| 09:46:30 |
44.36 |
7 |
3423 |
买入 |
| 09:46:33 |
44.36 |
18 |
3441 |
买入 |
| 09:46:36 |
44.53 |
22 |
3463 |
买入 |
| 09:46:39 |
44.5 |
6 |
3469 |
卖出 |
| 09:46:42 |
44.35 |
29 |
3498 |
卖出 |
| 09:46:48 |
44.48 |
2 |
3500 |
买入 |
| 09:46:54 |
44.48 |
1 |
3501 |
买入 |
| 09:46:57 |
44.48 |
1 |
3502 |
买入 |
| 09:47:09 |
44.5 |
5 |
3507 |
买入 |
| 09:47:15 |
44.56 |
6 |
3513 |
买入 |
| 09:47:18 |
44.55 |
2 |
3515 |
卖出 |
| 09:47:24 |
44.6 |
1 |
3516 |
买入 |
| 09:47:30 |
44.6 |
1 |
3517 |
买入 |
| 09:47:33 |
44.5 |
6 |
3523 |
卖出 |
| 09:47:36 |
44.5 |
9 |
3532 |
买入 |
| 09:47:48 |
44.48 |
11 |
3543 |
卖出 |
| 09:47:51 |
44.5 |
15 |
3558 |
买入 |
| 09:47:54 |
44.48 |
2 |
3560 |
卖出 |
| 09:48:03 |
44.46 |
10 |
3570 |
卖出 |
| 09:48:21 |
44.46 |
3 |
3573 |
卖出 |
| 09:48:24 |
44.48 |
2 |
3575 |
买入 |
| 09:48:27 |
44.46 |
1 |
3576 |
卖出 |
| 09:48:39 |
44.47 |
1 |
3577 |
买入 |
| 09:48:42 |
44.48 |
6 |
3583 |
买入 |
| 09:48:45 |
44.48 |
3 |
3586 |
买入 |
| 09:48:48 |
44.59 |
7 |
3593 |
买入 |
| 09:48:54 |
44.6 |
28 |
3621 |
买入 |
| 09:48:57 |
44.6 |
1 |
3622 |
买入 |
| 09:49:00 |
44.44 |
1 |
3623 |
卖出 |
| 09:49:15 |
44.44 |
4 |
3627 |
卖出 |
| 09:49:24 |
44.6 |
1 |
3628 |
买入 |
| 09:49:30 |
44.6 |
2 |
3630 |
买入 |
| 09:49:45 |
44.59 |
18 |
3648 |
买入 |
| 09:49:51 |
44.6 |
2 |
3650 |
买入 |