永鼎股份[600105]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.9 |
60 |
60 |
集合竞价 |
| 09:15:03 |
5.9 |
4005 |
4005 |
集合竞价 |
| 09:15:06 |
5.9 |
8092 |
8092 |
集合竞价 |
| 09:15:09 |
5.9 |
10489 |
10489 |
集合竞价 |
| 09:15:12 |
5.9 |
11258 |
11258 |
集合竞价 |
| 09:15:18 |
5.9 |
11302 |
11302 |
集合竞价 |
| 09:15:21 |
5.9 |
11337 |
11337 |
集合竞价 |
| 09:15:24 |
5.9 |
11337 |
11337 |
集合竞价 |
| 09:15:27 |
5.9 |
11329 |
11329 |
集合竞价 |
| 09:15:30 |
5.9 |
11345 |
11345 |
集合竞价 |
| 09:15:33 |
5.9 |
11448 |
11448 |
集合竞价 |
| 09:15:36 |
5.9 |
11501 |
11501 |
集合竞价 |
| 09:15:39 |
5.9 |
12062 |
12062 |
集合竞价 |
| 09:15:42 |
5.9 |
12138 |
12138 |
集合竞价 |
| 09:15:45 |
5.9 |
12112 |
12112 |
集合竞价 |
| 09:15:48 |
5.9 |
12075 |
12075 |
集合竞价 |
| 09:15:51 |
5.9 |
12087 |
12087 |
集合竞价 |
| 09:15:54 |
5.9 |
12166 |
12166 |
集合竞价 |
| 09:15:57 |
5.9 |
11548 |
11548 |
集合竞价 |
| 09:16:00 |
5.9 |
11594 |
11594 |
集合竞价 |
| 09:16:03 |
5.9 |
11680 |
11680 |
集合竞价 |
| 09:16:06 |
5.9 |
11183 |
11183 |
集合竞价 |
| 09:16:09 |
5.9 |
11243 |
11243 |
集合竞价 |
| 09:16:12 |
5.9 |
11385 |
11385 |
集合竞价 |
| 09:16:15 |
5.9 |
11516 |
11516 |
集合竞价 |
| 09:16:18 |
5.9 |
11672 |
11672 |
集合竞价 |
| 09:16:21 |
5.9 |
16083 |
16083 |
集合竞价 |
| 09:16:24 |
5.9 |
16092 |
16092 |
集合竞价 |
| 09:16:27 |
5.9 |
16124 |
16124 |
集合竞价 |
| 09:16:30 |
5.9 |
16010 |
16010 |
集合竞价 |
| 09:16:33 |
5.9 |
16140 |
16140 |
集合竞价 |
| 09:16:36 |
5.9 |
16208 |
16208 |
集合竞价 |
| 09:16:39 |
5.9 |
16400 |
16400 |
集合竞价 |
| 09:16:42 |
5.9 |
16547 |
16547 |
集合竞价 |
| 09:16:45 |
5.9 |
16654 |
16654 |
集合竞价 |
| 09:16:48 |
5.9 |
16850 |
16850 |
集合竞价 |
| 09:16:51 |
5.9 |
17360 |
17360 |
集合竞价 |
| 09:16:54 |
5.9 |
17588 |
17588 |
集合竞价 |
| 09:16:57 |
5.9 |
17650 |
17650 |
集合竞价 |
| 09:17:00 |
5.9 |
17719 |
17719 |
集合竞价 |
| 09:17:03 |
5.9 |
17977 |
17977 |
集合竞价 |
| 09:17:06 |
5.9 |
18064 |
18064 |
集合竞价 |
| 09:17:09 |
5.9 |
18200 |
18200 |
集合竞价 |
| 09:17:12 |
5.9 |
18303 |
18303 |
集合竞价 |
| 09:17:15 |
5.9 |
18466 |
18466 |
集合竞价 |
| 09:17:18 |
5.9 |
18518 |
18518 |
集合竞价 |
| 09:17:21 |
5.9 |
18903 |
18903 |
集合竞价 |
| 09:17:24 |
5.9 |
18925 |
18925 |
集合竞价 |
| 09:17:27 |
5.9 |
19205 |
19205 |
集合竞价 |
| 09:17:30 |
5.9 |
19304 |
19304 |
集合竞价 |
| 09:17:33 |
5.9 |
19714 |
19714 |
集合竞价 |
| 09:17:36 |
5.9 |
19827 |
19827 |
集合竞价 |
| 09:17:39 |
5.9 |
19843 |
19843 |
集合竞价 |
| 09:17:42 |
5.9 |
20021 |
20021 |
集合竞价 |
| 09:17:45 |
5.9 |
19954 |
19954 |
集合竞价 |
| 09:17:48 |
5.9 |
20021 |
20021 |
集合竞价 |
| 09:17:51 |
5.9 |
19900 |
19900 |
集合竞价 |
| 09:17:54 |
5.9 |
19743 |
19743 |
集合竞价 |
| 09:17:57 |
5.9 |
19770 |
19770 |
集合竞价 |
| 09:18:00 |
5.9 |
19805 |
19805 |
集合竞价 |
| 09:18:03 |
5.9 |
19994 |
19994 |
集合竞价 |
| 09:18:06 |
5.9 |
19932 |
19932 |
集合竞价 |
| 09:18:09 |
5.9 |
19999 |
19999 |
集合竞价 |
| 09:18:12 |
5.9 |
20076 |
20076 |
集合竞价 |
| 09:18:15 |
5.9 |
20221 |
20221 |
集合竞价 |
| 09:18:18 |
5.9 |
20190 |
20190 |
集合竞价 |
| 09:18:21 |
5.9 |
20070 |
20070 |
集合竞价 |
| 09:18:24 |
5.9 |
20041 |
20041 |
集合竞价 |
| 09:18:27 |
5.9 |
20091 |
20091 |
集合竞价 |
| 09:18:30 |
5.9 |
19959 |
19959 |
集合竞价 |
| 09:18:33 |
5.9 |
20541 |
20541 |
集合竞价 |
| 09:18:36 |
5.9 |
20508 |
20508 |
集合竞价 |
| 09:18:39 |
5.9 |
20521 |
20521 |
集合竞价 |
| 09:18:42 |
5.9 |
20608 |
20608 |
集合竞价 |
| 09:18:45 |
5.9 |
20489 |
20489 |
集合竞价 |
| 09:18:48 |
5.9 |
20763 |
20763 |
集合竞价 |
| 09:18:51 |
5.9 |
20790 |
20790 |
集合竞价 |
| 09:18:54 |
5.9 |
20753 |
20753 |
集合竞价 |
| 09:18:57 |
5.9 |
20775 |
20775 |
集合竞价 |
| 09:19:00 |
5.9 |
20908 |
20908 |
集合竞价 |
| 09:19:03 |
5.9 |
20840 |
20840 |
集合竞价 |
| 09:19:06 |
5.9 |
20655 |
20655 |
集合竞价 |
| 09:19:09 |
5.9 |
18242 |
18242 |
集合竞价 |
| 09:19:12 |
5.9 |
18150 |
18150 |
集合竞价 |
| 09:19:15 |
5.9 |
18371 |
18371 |
集合竞价 |
| 09:19:18 |
5.9 |
18091 |
18091 |
集合竞价 |
| 09:19:21 |
5.9 |
18245 |
18245 |
集合竞价 |
| 09:19:24 |
5.9 |
17979 |
17979 |
集合竞价 |
| 09:19:27 |
5.9 |
17833 |
17833 |
集合竞价 |
| 09:19:30 |
5.9 |
17900 |
17900 |
集合竞价 |
| 09:19:33 |
5.9 |
17880 |
17880 |
集合竞价 |
| 09:19:36 |
5.9 |
17869 |
17869 |
集合竞价 |
| 09:19:39 |
5.9 |
17746 |
17746 |
集合竞价 |
| 09:19:42 |
5.9 |
17730 |
17730 |
集合竞价 |
| 09:19:45 |
5.9 |
17798 |
17798 |
集合竞价 |
| 09:19:48 |
5.9 |
17622 |
17622 |
集合竞价 |
| 09:19:51 |
5.9 |
17606 |
17606 |
集合竞价 |
| 09:19:54 |
5.9 |
17871 |
17871 |
集合竞价 |
| 09:19:57 |
5.9 |
17779 |
17779 |
集合竞价 |
| 09:20:00 |
5.9 |
17719 |
17719 |
集合竞价 |
| 09:20:03 |
5.9 |
17739 |
17739 |
集合竞价 |
| 09:20:06 |
5.9 |
17749 |
17749 |
集合竞价 |
| 09:20:09 |
5.9 |
17891 |
17891 |
集合竞价 |
| 09:20:12 |
5.9 |
17908 |
17908 |
集合竞价 |
| 09:20:15 |
5.9 |
18030 |
18030 |
集合竞价 |
| 09:20:18 |
5.9 |
18150 |
18150 |
集合竞价 |
| 09:20:21 |
5.9 |
18154 |
18154 |
集合竞价 |
| 09:20:24 |
5.9 |
18218 |
18218 |
集合竞价 |
| 09:20:27 |
5.9 |
18334 |
18334 |
集合竞价 |
| 09:20:30 |
5.9 |
18619 |
18619 |
集合竞价 |
| 09:20:33 |
5.9 |
18660 |
18660 |
集合竞价 |
| 09:20:36 |
5.9 |
18866 |
18866 |
集合竞价 |
| 09:20:39 |
5.9 |
18927 |
18927 |
集合竞价 |
| 09:20:42 |
5.9 |
19021 |
19021 |
集合竞价 |
| 09:20:45 |
5.9 |
19289 |
19289 |
集合竞价 |
| 09:20:48 |
5.9 |
19448 |
19448 |
集合竞价 |
| 09:20:51 |
5.9 |
20463 |
20463 |
集合竞价 |
| 09:20:54 |
5.9 |
20537 |
20537 |
集合竞价 |
| 09:20:57 |
5.9 |
21068 |
21068 |
集合竞价 |
| 09:21:00 |
5.9 |
21204 |
21204 |
集合竞价 |
| 09:21:03 |
5.9 |
21245 |
21245 |
集合竞价 |
| 09:21:06 |
5.9 |
21353 |
21353 |
集合竞价 |
| 09:21:09 |
5.9 |
21424 |
21424 |
集合竞价 |
| 09:21:12 |
5.9 |
22457 |
22457 |
集合竞价 |
| 09:21:15 |
5.9 |
22743 |
22743 |
集合竞价 |
| 09:21:18 |
5.9 |
22854 |
22854 |
集合竞价 |
| 09:21:21 |
5.9 |
23018 |
23018 |
集合竞价 |
| 09:21:24 |
5.9 |
23025 |
23025 |
集合竞价 |
| 09:21:27 |
5.9 |
23110 |
23110 |
集合竞价 |
| 09:21:30 |
5.9 |
23515 |
23515 |
集合竞价 |
| 09:21:33 |
5.9 |
23553 |
23553 |
集合竞价 |
| 09:21:36 |
5.9 |
23599 |
23599 |
集合竞价 |
| 09:21:39 |
5.9 |
23632 |
23632 |
集合竞价 |
| 09:21:42 |
5.9 |
23731 |
23731 |
集合竞价 |
| 09:21:45 |
5.9 |
23762 |
23762 |
集合竞价 |
| 09:21:48 |
5.9 |
23852 |
23852 |
集合竞价 |
| 09:21:51 |
5.9 |
23868 |
23868 |
集合竞价 |
| 09:21:54 |
5.9 |
23980 |
23980 |
集合竞价 |
| 09:21:57 |
5.9 |
24080 |
24080 |
集合竞价 |
| 09:22:00 |
5.9 |
24839 |
24839 |
集合竞价 |
| 09:22:03 |
5.9 |
24840 |
24840 |
集合竞价 |
| 09:22:06 |
5.9 |
24880 |
24880 |
集合竞价 |
| 09:22:09 |
5.9 |
25030 |
25030 |
集合竞价 |
| 09:22:12 |
5.9 |
25200 |
25200 |
集合竞价 |
| 09:22:15 |
5.9 |
25352 |
25352 |
集合竞价 |
| 09:22:18 |
5.9 |
25418 |
25418 |
集合竞价 |
| 09:22:21 |
5.9 |
25455 |
25455 |
集合竞价 |
| 09:22:24 |
5.9 |
25833 |
25833 |
集合竞价 |
| 09:22:27 |
5.9 |
25854 |
25854 |
集合竞价 |
| 09:22:30 |
5.9 |
25949 |
25949 |
集合竞价 |
| 09:22:33 |
5.9 |
26018 |
26018 |
集合竞价 |
| 09:22:36 |
5.9 |
26077 |
26077 |
集合竞价 |
| 09:22:39 |
5.9 |
26093 |
26093 |
集合竞价 |
| 09:22:42 |
5.9 |
26368 |
26368 |
集合竞价 |
| 09:22:45 |
5.9 |
26368 |
26368 |
集合竞价 |
| 09:22:48 |
5.9 |
26401 |
26401 |
集合竞价 |
| 09:22:51 |
5.9 |
26732 |
26732 |
集合竞价 |
| 09:22:54 |
5.9 |
26879 |
26879 |
集合竞价 |
| 09:22:57 |
5.9 |
26880 |
26880 |
集合竞价 |
| 09:23:00 |
5.9 |
27139 |
27139 |
集合竞价 |
| 09:23:03 |
5.9 |
27479 |
27479 |
集合竞价 |
| 09:23:06 |
5.9 |
27521 |
27521 |
集合竞价 |
| 09:23:09 |
5.9 |
27619 |
27619 |
集合竞价 |
| 09:23:12 |
5.9 |
27732 |
27732 |
集合竞价 |
| 09:23:15 |
5.9 |
27833 |
27833 |
集合竞价 |
| 09:23:18 |
5.9 |
27995 |
27995 |
集合竞价 |
| 09:23:21 |
5.9 |
28018 |
28018 |
集合竞价 |
| 09:23:24 |
5.9 |
28056 |
28056 |
集合竞价 |
| 09:23:27 |
5.91 |
29017 |
29017 |
集合竞价 |
| 09:23:30 |
5.91 |
29151 |
29151 |
集合竞价 |
| 09:23:33 |
5.91 |
29151 |
29151 |
集合竞价 |
| 09:23:36 |
5.91 |
29151 |
29151 |
集合竞价 |
| 09:23:39 |
5.91 |
29489 |
29489 |
集合竞价 |
| 09:23:42 |
5.91 |
29610 |
29610 |
集合竞价 |
| 09:23:45 |
5.91 |
29913 |
29913 |
集合竞价 |
| 09:23:48 |
5.91 |
30078 |
30078 |
集合竞价 |
| 09:23:51 |
5.91 |
30252 |
30252 |
集合竞价 |
| 09:23:54 |
5.91 |
30419 |
30419 |
集合竞价 |
| 09:23:57 |
5.91 |
30456 |
30456 |
集合竞价 |
| 09:24:00 |
5.91 |
30542 |
30542 |
集合竞价 |
| 09:24:03 |
5.91 |
30717 |
30717 |
集合竞价 |
| 09:24:06 |
5.91 |
30956 |
30956 |
集合竞价 |
| 09:24:09 |
5.91 |
31057 |
31057 |
集合竞价 |
| 09:24:12 |
5.91 |
31145 |
31145 |
集合竞价 |
| 09:24:15 |
5.92 |
31316 |
31316 |
集合竞价 |
| 09:24:18 |
5.95 |
31672 |
31672 |
集合竞价 |
| 09:24:21 |
5.95 |
31699 |
31699 |
集合竞价 |
| 09:24:24 |
5.98 |
31922 |
31922 |
集合竞价 |
| 09:24:27 |
5.99 |
32642 |
32642 |
集合竞价 |
| 09:24:30 |
6 |
32818 |
32818 |
集合竞价 |
| 09:24:33 |
6 |
33345 |
33345 |
集合竞价 |
| 09:24:36 |
6 |
33690 |
33690 |
集合竞价 |
| 09:24:39 |
6 |
33897 |
33897 |
集合竞价 |
| 09:24:42 |
6 |
34584 |
34584 |
集合竞价 |
| 09:24:45 |
6 |
35329 |
35329 |
集合竞价 |
| 09:24:48 |
6 |
35488 |
35488 |
集合竞价 |
| 09:24:51 |
6.01 |
35912 |
35912 |
集合竞价 |
| 09:24:54 |
6.02 |
35928 |
35928 |
集合竞价 |
| 09:24:57 |
6.03 |
36312 |
36312 |
集合竞价 |
| 09:25:00 |
6.1 |
36640 |
72952 |
卖出 |
| 09:30:00 |
6.18 |
479 |
73431 |
买入 |
| 09:30:03 |
6.16 |
5085 |
78516 |
卖出 |
| 09:30:06 |
6.15 |
9227 |
87743 |
卖出 |
| 09:30:09 |
6.15 |
6847 |
94590 |
卖出 |
| 09:30:12 |
6.15 |
4788 |
99378 |
卖出 |
| 09:30:15 |
6.16 |
6549 |
105927 |
买入 |
| 09:30:18 |
6.16 |
5732 |
111659 |
卖出 |
| 09:30:21 |
6.15 |
2392 |
114051 |
卖出 |
| 09:30:24 |
6.16 |
2532 |
116583 |
买入 |
| 09:30:27 |
6.16 |
1710 |
118293 |
卖出 |
| 09:30:30 |
6.17 |
1366 |
119659 |
卖出 |
| 09:30:33 |
6.17 |
1480 |
121139 |
卖出 |
| 09:30:36 |
6.18 |
2236 |
123375 |
买入 |
| 09:30:39 |
6.18 |
2645 |
126020 |
卖出 |
| 09:30:42 |
6.19 |
3147 |
129167 |
买入 |
| 09:30:45 |
6.19 |
2959 |
132126 |
买入 |
| 09:30:48 |
6.2 |
1170 |
133296 |
买入 |
| 09:30:51 |
6.2 |
1701 |
134997 |
买入 |
| 09:30:54 |
6.21 |
1205 |
136202 |
买入 |
| 09:30:57 |
6.22 |
1320 |
137522 |
买入 |
| 09:31:00 |
6.22 |
1720 |
139242 |
卖出 |
| 09:31:03 |
6.23 |
2033 |
141275 |
买入 |
| 09:31:06 |
6.23 |
2034 |
143309 |
卖出 |
| 09:31:09 |
6.22 |
3025 |
146334 |
卖出 |
| 09:31:12 |
6.21 |
2405 |
148739 |
卖出 |
| 09:31:15 |
6.2 |
3247 |
151986 |
卖出 |
| 09:31:18 |
6.2 |
3925 |
155911 |
卖出 |
| 09:31:21 |
6.18 |
3231 |
159142 |
卖出 |
| 09:31:24 |
6.18 |
2317 |
161459 |
卖出 |
| 09:31:27 |
6.17 |
1618 |
163077 |
卖出 |
| 09:31:30 |
6.16 |
6017 |
169094 |
卖出 |
| 09:31:33 |
6.15 |
3357 |
172451 |
卖出 |
| 09:31:36 |
6.17 |
7323 |
179774 |
买入 |
| 09:31:39 |
6.16 |
3963 |
183737 |
卖出 |
| 09:31:42 |
6.16 |
3841 |
187578 |
卖出 |
| 09:31:45 |
6.2 |
3211 |
190789 |
买入 |
| 09:31:48 |
6.2 |
2092 |
192881 |
买入 |
| 09:31:51 |
6.19 |
1278 |
194159 |
卖出 |
| 09:31:54 |
6.19 |
2177 |
196336 |
买入 |
| 09:31:57 |
6.19 |
1407 |
197743 |
买入 |
| 09:32:00 |
6.19 |
1911 |
199654 |
买入 |
| 09:32:03 |
6.19 |
2213 |
201867 |
卖出 |
| 09:32:06 |
6.2 |
1191 |
203058 |
买入 |
| 09:32:09 |
6.2 |
2037 |
205095 |
卖出 |
| 09:32:12 |
6.22 |
970 |
206065 |
买入 |
| 09:32:15 |
6.23 |
982 |
207047 |
买入 |
| 09:32:18 |
6.23 |
1171 |
208218 |
买入 |
| 09:32:21 |
6.24 |
1144 |
209362 |
买入 |
| 09:32:24 |
6.24 |
1021 |
210383 |
买入 |
| 09:32:27 |
6.25 |
874 |
211257 |
买入 |
| 09:32:30 |
6.25 |
1100 |
212357 |
买入 |
| 09:32:33 |
6.25 |
2318 |
214675 |
买入 |
| 09:32:36 |
6.26 |
1369 |
216044 |
买入 |
| 09:32:39 |
6.27 |
1209 |
217253 |
买入 |
| 09:32:42 |
6.28 |
727 |
217980 |
买入 |
| 09:32:45 |
6.28 |
952 |
218932 |
买入 |
| 09:32:48 |
6.28 |
2260 |
221192 |
卖出 |
| 09:32:51 |
6.28 |
2722 |
223914 |
买入 |
| 09:32:54 |
6.27 |
3204 |
227118 |
卖出 |
| 09:32:57 |
6.27 |
2709 |
229827 |
买入 |
| 09:33:00 |
6.26 |
2568 |
232395 |
卖出 |
| 09:33:03 |
6.27 |
3580 |
235975 |
买入 |
| 09:33:06 |
6.26 |
2964 |
238939 |
卖出 |
| 09:33:09 |
6.25 |
2512 |
241451 |
卖出 |
| 09:33:12 |
6.25 |
1498 |
242949 |
卖出 |
| 09:33:15 |
6.25 |
2541 |
245490 |
卖出 |
| 09:33:18 |
6.25 |
1154 |
246644 |
买入 |
| 09:33:21 |
6.24 |
1913 |
248557 |
卖出 |
| 09:33:24 |
6.24 |
913 |
249470 |
买入 |
| 09:33:27 |
6.23 |
1981 |
251451 |
卖出 |
| 09:33:30 |
6.22 |
1370 |
252821 |
卖出 |
| 09:33:33 |
6.22 |
788 |
253609 |
买入 |
| 09:33:36 |
6.21 |
1842 |
255451 |
卖出 |
| 09:33:39 |
6.21 |
1518 |
256969 |
卖出 |
| 09:33:42 |
6.21 |
2074 |
259043 |
买入 |
| 09:33:45 |
6.21 |
4297 |
263340 |
卖出 |
| 09:33:48 |
6.2 |
2621 |
265961 |
卖出 |
| 09:33:51 |
6.2 |
2548 |
268509 |
卖出 |
| 09:33:54 |
6.2 |
1759 |
270268 |
卖出 |
| 09:33:57 |
6.2 |
765 |
271033 |
买入 |
| 09:34:00 |
6.19 |
1480 |
272513 |
卖出 |
| 09:34:03 |
6.19 |
2258 |
274771 |
买入 |
| 09:34:06 |
6.19 |
1895 |
276666 |
买入 |
| 09:34:09 |
6.19 |
1891 |
278557 |
卖出 |
| 09:34:12 |
6.19 |
3528 |
282085 |
卖出 |
| 09:34:15 |
6.21 |
4697 |
286782 |
买入 |
| 09:34:18 |
6.2 |
3928 |
290710 |
卖出 |
| 09:34:21 |
6.2 |
1042 |
291752 |
卖出 |
| 09:34:24 |
6.21 |
2646 |
294398 |
买入 |
| 09:34:27 |
6.22 |
2140 |
296538 |
买入 |
| 09:34:30 |
6.23 |
1611 |
298149 |
买入 |
| 09:34:33 |
6.22 |
160 |
298309 |
卖出 |
| 09:34:36 |
6.22 |
842 |
299151 |
卖出 |
| 09:34:39 |
6.22 |
493 |
299644 |
卖出 |
| 09:34:42 |
6.23 |
876 |
300520 |
买入 |
| 09:34:45 |
6.23 |
1307 |
301827 |
买入 |
| 09:34:48 |
6.23 |
489 |
302316 |
买入 |
| 09:34:51 |
6.23 |
459 |
302775 |
卖出 |
| 09:34:54 |
6.24 |
935 |
303710 |
买入 |
| 09:34:57 |
6.24 |
454 |
304164 |
买入 |