兆龙互连[300913]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
36.17 |
311 |
311 |
集合竞价 |
| 09:15:12 |
36.17 |
560 |
560 |
集合竞价 |
| 09:15:21 |
36.17 |
547 |
547 |
集合竞价 |
| 09:15:30 |
36.17 |
680 |
680 |
集合竞价 |
| 09:15:39 |
36.17 |
720 |
720 |
集合竞价 |
| 09:15:48 |
36.17 |
877 |
877 |
集合竞价 |
| 09:15:57 |
36.17 |
1091 |
1091 |
集合竞价 |
| 09:16:06 |
36.17 |
1149 |
1149 |
集合竞价 |
| 09:16:15 |
36.17 |
1351 |
1351 |
集合竞价 |
| 09:16:24 |
36.17 |
1385 |
1385 |
集合竞价 |
| 09:16:33 |
36.17 |
1428 |
1428 |
集合竞价 |
| 09:16:42 |
36.17 |
1434 |
1434 |
集合竞价 |
| 09:16:51 |
36.17 |
1431 |
1431 |
集合竞价 |
| 09:17:00 |
36.17 |
1612 |
1612 |
集合竞价 |
| 09:17:09 |
36.17 |
1906 |
1906 |
集合竞价 |
| 09:17:18 |
36.17 |
2052 |
2052 |
集合竞价 |
| 09:17:27 |
36.17 |
2242 |
2242 |
集合竞价 |
| 09:17:36 |
36.17 |
2385 |
2385 |
集合竞价 |
| 09:17:45 |
36.17 |
2524 |
2524 |
集合竞价 |
| 09:17:54 |
36.17 |
2680 |
2680 |
集合竞价 |
| 09:18:03 |
36.17 |
2849 |
2849 |
集合竞价 |
| 09:18:12 |
36.17 |
2948 |
2948 |
集合竞价 |
| 09:18:21 |
36.17 |
2952 |
2952 |
集合竞价 |
| 09:18:30 |
36.17 |
3001 |
3001 |
集合竞价 |
| 09:18:39 |
36.17 |
3217 |
3217 |
集合竞价 |
| 09:18:48 |
36.17 |
3273 |
3273 |
集合竞价 |
| 09:18:57 |
36.17 |
2058 |
2058 |
集合竞价 |
| 09:19:06 |
36.17 |
2058 |
2058 |
集合竞价 |
| 09:19:15 |
36.17 |
2058 |
2058 |
集合竞价 |
| 09:19:24 |
36.17 |
1458 |
1458 |
集合竞价 |
| 09:19:33 |
36.17 |
1463 |
1463 |
集合竞价 |
| 09:19:42 |
36.16 |
663 |
663 |
集合竞价 |
| 09:19:51 |
36.1 |
543 |
543 |
集合竞价 |
| 09:20:00 |
29.82 |
22 |
22 |
集合竞价 |
| 09:20:03 |
29.6 |
23 |
23 |
集合竞价 |
| 09:20:12 |
29.82 |
24 |
24 |
集合竞价 |
| 09:20:21 |
29.82 |
24 |
24 |
集合竞价 |
| 09:20:48 |
29.82 |
34 |
34 |
集合竞价 |
| 09:20:57 |
29.82 |
34 |
34 |
集合竞价 |
| 09:21:06 |
29.82 |
34 |
34 |
集合竞价 |
| 09:21:24 |
29.82 |
37 |
37 |
集合竞价 |
| 09:21:33 |
29.82 |
37 |
37 |
集合竞价 |
| 09:21:42 |
29.82 |
39 |
39 |
集合竞价 |
| 09:21:51 |
29.82 |
39 |
39 |
集合竞价 |
| 09:22:00 |
29.82 |
39 |
39 |
集合竞价 |
| 09:22:09 |
29.83 |
39 |
39 |
集合竞价 |
| 09:22:18 |
29.82 |
59 |
59 |
集合竞价 |
| 09:22:27 |
29.82 |
59 |
59 |
集合竞价 |
| 09:22:36 |
29.82 |
78 |
78 |
集合竞价 |
| 09:22:45 |
29.82 |
79 |
79 |
集合竞价 |
| 09:22:54 |
29.82 |
79 |
79 |
集合竞价 |
| 09:23:03 |
29.82 |
80 |
80 |
集合竞价 |
| 09:23:12 |
29.74 |
92 |
92 |
集合竞价 |
| 09:23:21 |
29.82 |
161 |
161 |
集合竞价 |
| 09:23:30 |
29.82 |
164 |
164 |
集合竞价 |
| 09:23:39 |
29.83 |
199 |
199 |
集合竞价 |
| 09:23:48 |
29.85 |
218 |
218 |
集合竞价 |
| 09:23:57 |
29.82 |
248 |
248 |
集合竞价 |
| 09:24:06 |
29.82 |
253 |
253 |
集合竞价 |
| 09:24:15 |
29.82 |
315 |
315 |
集合竞价 |
| 09:24:24 |
29.82 |
363 |
363 |
集合竞价 |
| 09:24:33 |
29.82 |
428 |
428 |
集合竞价 |
| 09:24:42 |
29.82 |
480 |
480 |
集合竞价 |
| 09:24:51 |
29.82 |
508 |
508 |
集合竞价 |
| 09:25:00 |
29.82 |
872 |
872 |
集合竞价 |
| 09:25:03 |
29.85 |
1149 |
2021 |
卖出 |
| 09:30:03 |
30.2 |
536 |
2557 |
买入 |
| 09:30:06 |
30.3 |
982 |
3539 |
买入 |
| 09:30:09 |
30.2 |
8 |
3547 |
卖出 |
| 09:30:12 |
30.14 |
22 |
3569 |
卖出 |
| 09:30:15 |
30.3 |
51 |
3620 |
买入 |
| 09:30:18 |
30.25 |
61 |
3681 |
卖出 |
| 09:30:21 |
30.3 |
60 |
3741 |
买入 |
| 09:30:24 |
30.25 |
3 |
3744 |
卖出 |
| 09:30:27 |
30.3 |
22 |
3766 |
卖出 |
| 09:30:30 |
30.33 |
65 |
3831 |
买入 |
| 09:30:33 |
30.35 |
28 |
3859 |
买入 |
| 09:30:36 |
30.36 |
62 |
3921 |
买入 |
| 09:30:39 |
30.38 |
50 |
3971 |
买入 |
| 09:30:42 |
30.4 |
71 |
4042 |
买入 |
| 09:30:45 |
30.38 |
169 |
4211 |
卖出 |
| 09:30:48 |
30.38 |
195 |
4406 |
卖出 |
| 09:30:51 |
30.34 |
115 |
4521 |
卖出 |
| 09:30:54 |
30.29 |
37 |
4558 |
卖出 |
| 09:30:57 |
30.32 |
91 |
4649 |
买入 |
| 09:31:00 |
30.4 |
228 |
4877 |
买入 |
| 09:31:03 |
30.39 |
19 |
4896 |
卖出 |
| 09:31:06 |
30.38 |
52 |
4948 |
卖出 |
| 09:31:09 |
30.49 |
3 |
4951 |
买入 |
| 09:31:12 |
30.42 |
74 |
5025 |
卖出 |
| 09:31:15 |
30.42 |
25 |
5050 |
卖出 |
| 09:31:18 |
30.46 |
83 |
5133 |
买入 |
| 09:31:21 |
30.42 |
100 |
5233 |
卖出 |
| 09:31:24 |
30.48 |
70 |
5303 |
买入 |
| 09:31:27 |
30.47 |
52 |
5355 |
卖出 |
| 09:31:30 |
30.45 |
37 |
5392 |
卖出 |
| 09:31:33 |
30.47 |
155 |
5547 |
买入 |
| 09:31:36 |
30.46 |
35 |
5582 |
卖出 |
| 09:31:39 |
30.46 |
142 |
5724 |
买入 |
| 09:31:42 |
30.6 |
177 |
5901 |
买入 |
| 09:31:45 |
30.53 |
17 |
5918 |
卖出 |
| 09:31:48 |
30.55 |
25 |
5943 |
买入 |
| 09:31:51 |
30.56 |
13 |
5956 |
卖出 |
| 09:31:54 |
30.56 |
56 |
6012 |
买入 |
| 09:31:57 |
30.63 |
163 |
6175 |
买入 |
| 09:32:00 |
30.62 |
109 |
6284 |
卖出 |
| 09:32:03 |
30.66 |
123 |
6407 |
买入 |
| 09:32:06 |
30.66 |
144 |
6551 |
买入 |
| 09:32:09 |
30.66 |
51 |
6602 |
买入 |
| 09:32:12 |
30.66 |
104 |
6706 |
卖出 |
| 09:32:15 |
30.66 |
67 |
6773 |
卖出 |
| 09:32:18 |
30.68 |
83 |
6856 |
买入 |
| 09:32:21 |
30.67 |
64 |
6920 |
卖出 |
| 09:32:24 |
30.68 |
46 |
6966 |
买入 |
| 09:32:27 |
30.7 |
12 |
6978 |
买入 |
| 09:32:30 |
30.7 |
3 |
6981 |
买入 |
| 09:32:33 |
30.68 |
107 |
7088 |
卖出 |
| 09:32:36 |
30.68 |
57 |
7145 |
卖出 |
| 09:32:39 |
30.68 |
124 |
7269 |
卖出 |
| 09:32:42 |
30.7 |
63 |
7332 |
买入 |
| 09:32:45 |
30.68 |
69 |
7401 |
卖出 |
| 09:32:48 |
30.69 |
39 |
7440 |
买入 |
| 09:32:51 |
30.68 |
32 |
7472 |
卖出 |
| 09:32:54 |
30.7 |
44 |
7516 |
买入 |
| 09:32:57 |
30.7 |
90 |
7606 |
买入 |
| 09:33:00 |
30.7 |
73 |
7679 |
卖出 |
| 09:33:03 |
30.75 |
7 |
7686 |
买入 |
| 09:33:06 |
30.76 |
7 |
7693 |
买入 |
| 09:33:09 |
30.69 |
135 |
7828 |
卖出 |
| 09:33:12 |
30.67 |
194 |
8022 |
卖出 |
| 09:33:15 |
30.57 |
156 |
8178 |
卖出 |
| 09:33:18 |
30.64 |
68 |
8246 |
买入 |
| 09:33:21 |
30.6 |
17 |
8263 |
卖出 |
| 09:33:24 |
30.59 |
29 |
8292 |
卖出 |
| 09:33:27 |
30.59 |
216 |
8508 |
卖出 |
| 09:33:30 |
30.51 |
20 |
8528 |
卖出 |
| 09:33:33 |
30.48 |
22 |
8550 |
卖出 |
| 09:33:36 |
30.51 |
14 |
8564 |
买入 |
| 09:33:39 |
30.53 |
31 |
8595 |
买入 |
| 09:33:42 |
30.57 |
91 |
8686 |
买入 |
| 09:33:45 |
30.59 |
59 |
8745 |
买入 |
| 09:33:48 |
30.59 |
59 |
8804 |
买入 |
| 09:33:51 |
30.65 |
40 |
8844 |
买入 |
| 09:33:54 |
30.66 |
123 |
8967 |
买入 |
| 09:33:57 |
30.67 |
20 |
8987 |
买入 |
| 09:34:00 |
30.69 |
3 |
8990 |
买入 |
| 09:34:03 |
30.72 |
140 |
9130 |
买入 |
| 09:34:06 |
30.77 |
18 |
9148 |
买入 |
| 09:34:09 |
30.77 |
5 |
9153 |
买入 |
| 09:34:12 |
30.79 |
25 |
9178 |
买入 |
| 09:34:15 |
30.79 |
16 |
9194 |
买入 |
| 09:34:18 |
30.8 |
149 |
9343 |
买入 |
| 09:34:21 |
30.79 |
136 |
9479 |
卖出 |
| 09:34:24 |
30.87 |
375 |
9854 |
买入 |
| 09:34:27 |
30.89 |
18 |
9872 |
买入 |
| 09:34:30 |
30.86 |
75 |
9947 |
卖出 |
| 09:34:33 |
30.91 |
81 |
10028 |
买入 |
| 09:34:36 |
30.91 |
20 |
10048 |
卖出 |
| 09:34:39 |
30.91 |
16 |
10064 |
卖出 |
| 09:34:42 |
30.97 |
137 |
10201 |
买入 |
| 09:34:45 |
30.92 |
21 |
10222 |
卖出 |
| 09:34:48 |
30.96 |
213 |
10435 |
买入 |
| 09:34:51 |
30.95 |
64 |
10499 |
卖出 |
| 09:34:54 |
30.97 |
63 |
10562 |
买入 |
| 09:34:57 |
31 |
33 |
10595 |
买入 |
| 09:35:00 |
30.92 |
29 |
10624 |
卖出 |
| 09:35:03 |
30.97 |
294 |
10918 |
买入 |
| 09:35:06 |
30.96 |
126 |
11044 |
买入 |
| 09:35:09 |
30.93 |
162 |
11206 |
卖出 |
| 09:35:12 |
30.83 |
125 |
11331 |
卖出 |
| 09:35:15 |
30.81 |
118 |
11449 |
卖出 |
| 09:35:18 |
30.8 |
153 |
11602 |
卖出 |
| 09:35:21 |
30.82 |
124 |
11726 |
买入 |
| 09:35:24 |
30.79 |
75 |
11801 |
卖出 |
| 09:35:27 |
30.79 |
30 |
11831 |
卖出 |
| 09:35:30 |
30.81 |
108 |
11939 |
买入 |
| 09:35:33 |
30.81 |
9 |
11948 |
卖出 |
| 09:35:36 |
30.81 |
7 |
11955 |
卖出 |
| 09:35:39 |
30.81 |
38 |
11993 |
卖出 |
| 09:35:42 |
30.84 |
6 |
11999 |
买入 |
| 09:35:45 |
30.81 |
54 |
12053 |
卖出 |
| 09:35:48 |
30.84 |
9 |
12062 |
买入 |
| 09:35:51 |
30.82 |
28 |
12090 |
买入 |
| 09:35:54 |
30.82 |
10 |
12100 |
买入 |
| 09:35:57 |
30.82 |
7 |
12107 |
买入 |
| 09:36:00 |
30.82 |
78 |
12185 |
卖出 |
| 09:36:03 |
30.85 |
74 |
12259 |
买入 |
| 09:36:06 |
30.86 |
41 |
12300 |
买入 |
| 09:36:09 |
30.89 |
92 |
12392 |
买入 |
| 09:36:12 |
30.94 |
54 |
12446 |
买入 |
| 09:36:15 |
30.95 |
13 |
12459 |
买入 |
| 09:36:18 |
30.89 |
18 |
12477 |
卖出 |
| 09:36:21 |
30.96 |
24 |
12501 |
卖出 |
| 09:36:24 |
30.99 |
15 |
12516 |
买入 |
| 09:36:27 |
30.98 |
51 |
12567 |
卖出 |
| 09:36:30 |
30.88 |
94 |
12661 |
卖出 |
| 09:36:33 |
30.85 |
175 |
12836 |
卖出 |
| 09:36:36 |
30.93 |
90 |
12926 |
买入 |
| 09:36:39 |
30.84 |
72 |
12998 |
卖出 |
| 09:36:42 |
30.78 |
138 |
13136 |
卖出 |
| 09:36:45 |
30.78 |
16 |
13152 |
买入 |
| 09:36:48 |
30.77 |
238 |
13390 |
卖出 |
| 09:36:51 |
30.8 |
30 |
13420 |
买入 |
| 09:36:54 |
30.83 |
35 |
13455 |
买入 |
| 09:36:57 |
30.83 |
23 |
13478 |
买入 |
| 09:37:00 |
30.8 |
31 |
13509 |
卖出 |
| 09:37:03 |
30.9 |
173 |
13682 |
买入 |
| 09:37:06 |
30.94 |
55 |
13737 |
买入 |
| 09:37:09 |
30.96 |
5 |
13742 |
买入 |
| 09:37:12 |
30.98 |
29 |
13771 |
买入 |
| 09:37:15 |
30.96 |
1 |
13772 |
卖出 |
| 09:37:18 |
30.96 |
16 |
13788 |
卖出 |
| 09:37:21 |
30.97 |
5 |
13793 |
买入 |
| 09:37:24 |
30.99 |
44 |
13837 |
买入 |
| 09:37:27 |
31 |
47 |
13884 |
买入 |
| 09:37:30 |
31 |
124 |
14008 |
买入 |
| 09:37:33 |
31.03 |
25 |
14033 |
买入 |
| 09:37:36 |
31 |
133 |
14166 |
卖出 |
| 09:37:39 |
31.07 |
172 |
14338 |
买入 |
| 09:37:42 |
31.03 |
57 |
14395 |
卖出 |
| 09:37:45 |
31 |
61 |
14456 |
卖出 |
| 09:37:48 |
30.98 |
118 |
14574 |
卖出 |
| 09:37:51 |
30.86 |
309 |
14883 |
卖出 |
| 09:37:54 |
30.94 |
225 |
15108 |
买入 |
| 09:37:57 |
30.81 |
33 |
15141 |
卖出 |
| 09:38:00 |
30.86 |
29 |
15170 |
买入 |
| 09:38:03 |
30.86 |
12 |
15182 |
卖出 |
| 09:38:06 |
30.84 |
16 |
15198 |
卖出 |
| 09:38:09 |
30.9 |
29 |
15227 |
买入 |
| 09:38:12 |
30.81 |
51 |
15278 |
卖出 |
| 09:38:15 |
30.9 |
62 |
15340 |
买入 |
| 09:38:18 |
30.83 |
40 |
15380 |
卖出 |
| 09:38:21 |
30.8 |
70 |
15450 |
卖出 |
| 09:38:24 |
30.71 |
84 |
15534 |
卖出 |
| 09:38:27 |
30.79 |
6 |
15540 |
买入 |
| 09:38:30 |
30.79 |
7 |
15547 |
买入 |
| 09:38:33 |
30.79 |
6 |
15553 |
买入 |
| 09:38:36 |
30.74 |
7 |
15560 |
卖出 |
| 09:38:39 |
30.8 |
38 |
15598 |
买入 |
| 09:38:42 |
30.74 |
6 |
15604 |
买入 |
| 09:38:45 |
30.74 |
21 |
15625 |
买入 |
| 09:38:48 |
30.74 |
10 |
15635 |
买入 |
| 09:38:51 |
30.73 |
12 |
15647 |
卖出 |
| 09:38:54 |
30.74 |
8 |
15655 |
卖出 |
| 09:38:57 |
30.74 |
73 |
15728 |
卖出 |
| 09:39:00 |
30.7 |
83 |
15811 |
卖出 |
| 09:39:03 |
30.66 |
117 |
15928 |
卖出 |
| 09:39:06 |
30.66 |
48 |
15976 |
卖出 |
| 09:39:09 |
30.57 |
27 |
16003 |
卖出 |
| 09:39:12 |
30.57 |
31 |
16034 |
卖出 |
| 09:39:15 |
30.58 |
8 |
16042 |
买入 |
| 09:39:18 |
30.58 |
10 |
16052 |
卖出 |
| 09:39:21 |
30.59 |
34 |
16086 |
买入 |
| 09:39:24 |
30.6 |
3 |
16089 |
买入 |
| 09:39:27 |
30.57 |
225 |
16314 |
卖出 |
| 09:39:30 |
30.6 |
9 |
16323 |
买入 |
| 09:39:33 |
30.57 |
14 |
16337 |
卖出 |
| 09:39:36 |
30.58 |
23 |
16360 |
卖出 |
| 09:39:39 |
30.57 |
79 |
16439 |
卖出 |
| 09:39:42 |
30.57 |
60 |
16499 |
卖出 |
| 09:39:45 |
30.5 |
177 |
16676 |
卖出 |
| 09:39:48 |
30.44 |
162 |
16838 |
卖出 |
| 09:39:51 |
30.46 |
33 |
16871 |
买入 |
| 09:39:54 |
30.5 |
37 |
16908 |
买入 |
| 09:39:57 |
30.5 |
12 |
16920 |
卖出 |
| 09:40:00 |
30.45 |
54 |
16974 |
卖出 |
| 09:40:03 |
30.42 |
87 |
17061 |
卖出 |
| 09:40:06 |
30.48 |
1 |
17062 |
买入 |
| 09:40:09 |
30.44 |
18 |
17080 |
卖出 |
| 09:40:12 |
30.44 |
31 |
17111 |
买入 |
| 09:40:15 |
30.45 |
51 |
17162 |
买入 |
| 09:40:18 |
30.44 |
33 |
17195 |
卖出 |
| 09:40:21 |
30.52 |
151 |
17346 |
买入 |
| 09:40:24 |
30.46 |
52 |
17398 |
卖出 |
| 09:40:27 |
30.43 |
117 |
17515 |
卖出 |
| 09:40:30 |
30.56 |
37 |
17552 |
买入 |
| 09:40:33 |
30.48 |
119 |
17671 |
卖出 |
| 09:40:39 |
30.59 |
40 |
17711 |
买入 |
| 09:40:42 |
30.5 |
13 |
17724 |
卖出 |
| 09:40:48 |
30.62 |
16 |
17740 |
买入 |
| 09:40:51 |
30.47 |
25 |
17765 |
卖出 |
| 09:40:54 |
30.45 |
30 |
17795 |
卖出 |
| 09:40:57 |
30.45 |
30 |
17825 |
买入 |
| 09:41:00 |
30.45 |
22 |
17847 |
买入 |
| 09:41:03 |
30.45 |
52 |
17899 |
卖出 |
| 09:41:06 |
30.45 |
52 |
17951 |
卖出 |
| 09:41:09 |
30.32 |
294 |
18245 |
卖出 |
| 09:41:12 |
30.45 |
141 |
18386 |
买入 |
| 09:41:15 |
30.42 |
16 |
18402 |
卖出 |
| 09:41:18 |
30.43 |
18 |
18420 |
买入 |
| 09:41:21 |
30.44 |
25 |
18445 |
买入 |
| 09:41:24 |
30.44 |
14 |
18459 |
买入 |
| 09:41:27 |
30.32 |
1 |
18460 |
卖出 |
| 09:41:30 |
30.39 |
2 |
18462 |
买入 |
| 09:41:33 |
30.43 |
36 |
18498 |
买入 |
| 09:41:36 |
30.41 |
16 |
18514 |
卖出 |
| 09:41:39 |
30.54 |
92 |
18606 |
买入 |
| 09:41:42 |
30.46 |
2 |
18608 |
卖出 |
| 09:41:45 |
30.46 |
2 |
18610 |
卖出 |
| 09:41:48 |
30.54 |
21 |
18631 |
买入 |