驰宏锌锗[600497]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.29 |
63 |
63 |
集合竞价 |
| 09:15:07 |
5.29 |
74 |
74 |
集合竞价 |
| 09:15:10 |
5.28 |
118 |
118 |
集合竞价 |
| 09:15:13 |
5.29 |
472 |
472 |
集合竞价 |
| 09:15:19 |
5.29 |
472 |
472 |
集合竞价 |
| 09:15:31 |
5.29 |
472 |
472 |
集合竞价 |
| 09:15:43 |
5.29 |
472 |
472 |
集合竞价 |
| 09:15:52 |
5.29 |
472 |
472 |
集合竞价 |
| 09:16:07 |
5.29 |
472 |
472 |
集合竞价 |
| 09:16:31 |
5.29 |
660 |
660 |
集合竞价 |
| 09:17:01 |
5.29 |
660 |
660 |
集合竞价 |
| 09:17:49 |
5.29 |
660 |
660 |
集合竞价 |
| 09:17:55 |
5.29 |
660 |
660 |
集合竞价 |
| 09:17:58 |
5.29 |
660 |
660 |
集合竞价 |
| 09:18:19 |
5.29 |
660 |
660 |
集合竞价 |
| 09:18:22 |
5.29 |
660 |
660 |
集合竞价 |
| 09:18:28 |
5.29 |
660 |
660 |
集合竞价 |
| 09:18:37 |
5.29 |
660 |
660 |
集合竞价 |
| 09:18:52 |
5.29 |
660 |
660 |
集合竞价 |
| 09:18:55 |
5.29 |
660 |
660 |
集合竞价 |
| 09:19:19 |
5.29 |
660 |
660 |
集合竞价 |
| 09:19:25 |
5.29 |
660 |
660 |
集合竞价 |
| 09:19:46 |
5.29 |
472 |
472 |
集合竞价 |
| 09:19:52 |
5.29 |
472 |
472 |
集合竞价 |
| 09:20:01 |
5.29 |
472 |
472 |
集合竞价 |
| 09:20:10 |
5.29 |
491 |
491 |
集合竞价 |
| 09:20:16 |
5.3 |
616 |
616 |
集合竞价 |
| 09:20:55 |
5.3 |
616 |
616 |
集合竞价 |
| 09:21:28 |
5.3 |
653 |
653 |
集合竞价 |
| 09:21:31 |
5.3 |
673 |
673 |
集合竞价 |
| 09:21:43 |
5.3 |
772 |
772 |
集合竞价 |
| 09:21:46 |
5.3 |
773 |
773 |
集合竞价 |
| 09:21:58 |
5.3 |
773 |
773 |
集合竞价 |
| 09:22:07 |
5.3 |
783 |
783 |
集合竞价 |
| 09:22:37 |
5.3 |
879 |
879 |
集合竞价 |
| 09:23:04 |
5.3 |
879 |
879 |
集合竞价 |
| 09:23:07 |
5.3 |
895 |
895 |
集合竞价 |
| 09:23:13 |
5.3 |
909 |
909 |
集合竞价 |
| 09:23:16 |
5.3 |
909 |
909 |
集合竞价 |
| 09:23:34 |
5.3 |
909 |
909 |
集合竞价 |
| 09:23:49 |
5.3 |
909 |
909 |
集合竞价 |
| 09:23:55 |
5.3 |
966 |
966 |
集合竞价 |
| 09:24:01 |
5.3 |
978 |
978 |
集合竞价 |
| 09:24:07 |
5.3 |
978 |
978 |
集合竞价 |
| 09:24:10 |
5.3 |
978 |
978 |
集合竞价 |
| 09:24:13 |
5.3 |
1029 |
1029 |
集合竞价 |
| 09:24:16 |
5.3 |
1029 |
1029 |
集合竞价 |
| 09:24:19 |
5.3 |
1032 |
1032 |
集合竞价 |
| 09:24:25 |
5.3 |
1069 |
1069 |
集合竞价 |
| 09:24:28 |
5.3 |
1070 |
1070 |
集合竞价 |
| 09:24:34 |
5.3 |
1070 |
1070 |
集合竞价 |
| 09:24:37 |
5.3 |
1070 |
1070 |
集合竞价 |
| 09:24:40 |
5.3 |
1070 |
1070 |
集合竞价 |
| 09:24:46 |
5.3 |
1070 |
1070 |
集合竞价 |
| 09:24:52 |
5.3 |
1182 |
1182 |
集合竞价 |
| 09:24:55 |
5.3 |
1456 |
1456 |
集合竞价 |
| 09:24:58 |
5.3 |
1552 |
1552 |
集合竞价 |
| 09:25:01 |
5.3 |
1552 |
3104 |
卖出 |
| 09:30:01 |
5.3 |
24 |
3128 |
卖出 |
| 09:30:04 |
5.3 |
336 |
3464 |
卖出 |
| 09:30:07 |
5.31 |
619 |
4083 |
买入 |
| 09:30:10 |
5.32 |
367 |
4450 |
买入 |
| 09:30:13 |
5.31 |
887 |
5337 |
卖出 |
| 09:30:16 |
5.31 |
196 |
5533 |
卖出 |
| 09:30:19 |
5.31 |
177 |
5710 |
买入 |
| 09:30:22 |
5.31 |
642 |
6352 |
买入 |
| 09:30:25 |
5.31 |
61 |
6413 |
买入 |
| 09:30:28 |
5.31 |
311 |
6724 |
买入 |
| 09:30:31 |
5.31 |
101 |
6825 |
买入 |
| 09:30:34 |
5.31 |
349 |
7174 |
买入 |
| 09:30:37 |
5.32 |
461 |
7635 |
买入 |
| 09:30:40 |
5.32 |
153 |
7788 |
买入 |
| 09:30:43 |
5.32 |
181 |
7969 |
买入 |
| 09:30:46 |
5.32 |
123 |
8092 |
买入 |
| 09:30:49 |
5.32 |
17 |
8109 |
买入 |
| 09:30:52 |
5.32 |
396 |
8505 |
买入 |
| 09:30:55 |
5.31 |
683 |
9188 |
卖出 |
| 09:30:58 |
5.32 |
314 |
9502 |
买入 |
| 09:31:01 |
5.32 |
1898 |
11400 |
买入 |
| 09:31:04 |
5.33 |
266 |
11666 |
买入 |
| 09:31:07 |
5.33 |
1089 |
12755 |
买入 |
| 09:31:10 |
5.33 |
761 |
13516 |
买入 |
| 09:31:13 |
5.33 |
1325 |
14841 |
卖出 |
| 09:31:16 |
5.33 |
240 |
15081 |
买入 |
| 09:31:19 |
5.33 |
314 |
15395 |
买入 |
| 09:31:22 |
5.33 |
98 |
15493 |
买入 |
| 09:31:25 |
5.33 |
223 |
15716 |
买入 |
| 09:31:28 |
5.33 |
79 |
15795 |
买入 |
| 09:31:31 |
5.32 |
226 |
16021 |
卖出 |
| 09:31:34 |
5.33 |
10 |
16031 |
买入 |
| 09:31:37 |
5.32 |
2 |
16033 |
卖出 |
| 09:31:40 |
5.32 |
63 |
16096 |
卖出 |
| 09:31:43 |
5.33 |
98 |
16194 |
买入 |
| 09:31:46 |
5.33 |
179 |
16373 |
买入 |
| 09:31:49 |
5.33 |
48 |
16421 |
买入 |
| 09:31:52 |
5.33 |
111 |
16532 |
买入 |
| 09:31:55 |
5.33 |
26 |
16558 |
买入 |
| 09:31:58 |
5.33 |
51 |
16609 |
买入 |
| 09:32:01 |
5.33 |
379 |
16988 |
买入 |
| 09:32:04 |
5.33 |
42 |
17030 |
买入 |
| 09:32:07 |
5.32 |
2427 |
19457 |
卖出 |
| 09:32:10 |
5.32 |
81 |
19538 |
买入 |
| 09:32:13 |
5.31 |
693 |
20231 |
卖出 |
| 09:32:16 |
5.31 |
2 |
20233 |
卖出 |
| 09:32:19 |
5.33 |
1637 |
21870 |
买入 |
| 09:32:22 |
5.32 |
465 |
22335 |
买入 |
| 09:32:25 |
5.32 |
35 |
22370 |
买入 |
| 09:32:28 |
5.32 |
66 |
22436 |
买入 |
| 09:32:31 |
5.32 |
117 |
22553 |
买入 |
| 09:32:34 |
5.32 |
174 |
22727 |
买入 |
| 09:32:37 |
5.32 |
82 |
22809 |
买入 |
| 09:32:40 |
5.31 |
162 |
22971 |
卖出 |
| 09:32:43 |
5.32 |
35 |
23006 |
买入 |
| 09:32:46 |
5.32 |
19 |
23025 |
买入 |
| 09:32:49 |
5.31 |
197 |
23222 |
卖出 |
| 09:32:52 |
5.32 |
48 |
23270 |
买入 |
| 09:32:55 |
5.32 |
427 |
23697 |
卖出 |
| 09:32:58 |
5.32 |
418 |
24115 |
买入 |
| 09:33:01 |
5.32 |
41 |
24156 |
买入 |
| 09:33:04 |
5.32 |
236 |
24392 |
买入 |
| 09:33:07 |
5.32 |
74 |
24466 |
买入 |
| 09:33:10 |
5.32 |
19 |
24485 |
买入 |
| 09:33:13 |
5.32 |
166 |
24651 |
买入 |
| 09:33:16 |
5.32 |
51 |
24702 |
买入 |
| 09:33:19 |
5.32 |
76 |
24778 |
买入 |
| 09:33:22 |
5.32 |
23 |
24801 |
买入 |
| 09:33:25 |
5.31 |
24 |
24825 |
卖出 |
| 09:33:28 |
5.32 |
444 |
25269 |
买入 |
| 09:33:31 |
5.32 |
43 |
25312 |
买入 |
| 09:33:34 |
5.32 |
2728 |
28040 |
买入 |
| 09:33:37 |
5.32 |
823 |
28863 |
买入 |
| 09:33:40 |
5.32 |
615 |
29478 |
卖出 |
| 09:33:43 |
5.32 |
62 |
29540 |
卖出 |
| 09:33:49 |
5.33 |
30 |
29570 |
买入 |
| 09:33:52 |
5.33 |
22 |
29592 |
买入 |
| 09:33:55 |
5.33 |
15 |
29607 |
买入 |
| 09:33:58 |
5.33 |
7 |
29614 |
买入 |
| 09:34:01 |
5.33 |
20 |
29634 |
买入 |
| 09:34:04 |
5.33 |
599 |
30233 |
买入 |
| 09:34:07 |
5.33 |
560 |
30793 |
买入 |
| 09:34:13 |
5.33 |
39 |
30832 |
买入 |
| 09:34:16 |
5.33 |
38 |
30870 |
买入 |
| 09:34:19 |
5.33 |
38 |
30908 |
买入 |
| 09:34:22 |
5.32 |
761 |
31669 |
卖出 |
| 09:34:25 |
5.32 |
256 |
31925 |
买入 |
| 09:34:28 |
5.33 |
2 |
31927 |
买入 |
| 09:34:31 |
5.33 |
19 |
31946 |
买入 |
| 09:34:34 |
5.33 |
62 |
32008 |
买入 |
| 09:34:37 |
5.33 |
191 |
32199 |
买入 |
| 09:34:40 |
5.33 |
34 |
32233 |
买入 |
| 09:34:43 |
5.33 |
166 |
32399 |
买入 |
| 09:34:46 |
5.32 |
145 |
32544 |
卖出 |
| 09:34:49 |
5.33 |
152 |
32696 |
买入 |
| 09:34:52 |
5.33 |
141 |
32837 |
买入 |
| 09:34:55 |
5.33 |
140 |
32977 |
买入 |
| 09:34:58 |
5.33 |
431 |
33408 |
买入 |
| 09:35:01 |
5.33 |
150 |
33558 |
买入 |
| 09:35:04 |
5.33 |
2354 |
35912 |
买入 |
| 09:35:07 |
5.34 |
713 |
36625 |
买入 |
| 09:35:10 |
5.34 |
83 |
36708 |
买入 |
| 09:35:13 |
5.34 |
43 |
36751 |
买入 |
| 09:35:16 |
5.34 |
104 |
36855 |
买入 |
| 09:35:19 |
5.34 |
150 |
37005 |
买入 |
| 09:35:22 |
5.34 |
210 |
37215 |
买入 |
| 09:35:25 |
5.34 |
983 |
38198 |
买入 |
| 09:35:28 |
5.34 |
161 |
38359 |
买入 |
| 09:35:31 |
5.34 |
583 |
38942 |
买入 |
| 09:35:34 |
5.34 |
406 |
39348 |
买入 |
| 09:35:37 |
5.34 |
74 |
39422 |
买入 |
| 09:35:40 |
5.34 |
377 |
39799 |
买入 |
| 09:35:43 |
5.34 |
724 |
40523 |
买入 |
| 09:35:46 |
5.35 |
104 |
40627 |
买入 |
| 09:35:49 |
5.35 |
32 |
40659 |
买入 |
| 09:35:52 |
5.34 |
70 |
40729 |
卖出 |
| 09:35:55 |
5.34 |
22 |
40751 |
卖出 |
| 09:35:58 |
5.35 |
41 |
40792 |
买入 |
| 09:36:01 |
5.35 |
54 |
40846 |
买入 |
| 09:36:04 |
5.34 |
180 |
41026 |
卖出 |
| 09:36:07 |
5.34 |
61 |
41087 |
卖出 |
| 09:36:10 |
5.35 |
73 |
41160 |
买入 |
| 09:36:13 |
5.35 |
16 |
41176 |
买入 |
| 09:36:16 |
5.35 |
59 |
41235 |
买入 |
| 09:36:19 |
5.35 |
117 |
41352 |
买入 |
| 09:36:22 |
5.34 |
26 |
41378 |
卖出 |
| 09:36:25 |
5.34 |
57 |
41435 |
卖出 |
| 09:36:28 |
5.35 |
87 |
41522 |
买入 |
| 09:36:31 |
5.35 |
75 |
41597 |
买入 |
| 09:36:34 |
5.34 |
24 |
41621 |
卖出 |
| 09:36:37 |
5.35 |
47 |
41668 |
买入 |
| 09:36:43 |
5.34 |
38 |
41706 |
卖出 |
| 09:36:46 |
5.35 |
140 |
41846 |
买入 |
| 09:36:49 |
5.35 |
42 |
41888 |
买入 |
| 09:36:52 |
5.35 |
135 |
42023 |
买入 |
| 09:36:55 |
5.35 |
915 |
42938 |
买入 |
| 09:36:58 |
5.34 |
618 |
43556 |
卖出 |
| 09:37:04 |
5.35 |
198 |
43754 |
买入 |
| 09:37:07 |
5.34 |
135 |
43889 |
卖出 |
| 09:37:10 |
5.34 |
26 |
43915 |
卖出 |
| 09:37:13 |
5.35 |
10 |
43925 |
买入 |
| 09:37:16 |
5.35 |
917 |
44842 |
买入 |
| 09:37:19 |
5.34 |
311 |
45153 |
卖出 |
| 09:37:22 |
5.35 |
10441 |
55594 |
买入 |
| 09:37:25 |
5.37 |
2589 |
58183 |
买入 |
| 09:37:28 |
5.37 |
360 |
58543 |
买入 |
| 09:37:31 |
5.37 |
58 |
58601 |
买入 |
| 09:37:34 |
5.36 |
43 |
58644 |
卖出 |
| 09:37:37 |
5.37 |
120 |
58764 |
买入 |
| 09:37:40 |
5.37 |
318 |
59082 |
买入 |
| 09:37:43 |
5.37 |
324 |
59406 |
买入 |
| 09:37:46 |
5.37 |
140 |
59546 |
买入 |
| 09:37:49 |
5.37 |
432 |
59978 |
买入 |
| 09:37:52 |
5.37 |
2868 |
62846 |
买入 |
| 09:37:55 |
5.37 |
281 |
63127 |
卖出 |
| 09:37:58 |
5.37 |
234 |
63361 |
买入 |
| 09:38:01 |
5.37 |
571 |
63932 |
买入 |
| 09:38:04 |
5.37 |
674 |
64606 |
买入 |
| 09:38:07 |
5.37 |
1 |
64607 |
买入 |
| 09:38:10 |
5.37 |
68 |
64675 |
买入 |
| 09:38:13 |
5.37 |
144 |
64819 |
买入 |
| 09:38:16 |
5.36 |
1274 |
66093 |
卖出 |
| 09:38:19 |
5.37 |
145 |
66238 |
买入 |
| 09:38:22 |
5.37 |
10 |
66248 |
买入 |
| 09:38:25 |
5.36 |
26 |
66274 |
卖出 |
| 09:38:28 |
5.37 |
219 |
66493 |
买入 |
| 09:38:31 |
5.36 |
347 |
66840 |
卖出 |
| 09:38:34 |
5.37 |
30 |
66870 |
买入 |
| 09:38:37 |
5.36 |
140 |
67010 |
卖出 |
| 09:38:40 |
5.36 |
65 |
67075 |
卖出 |
| 09:38:43 |
5.37 |
61 |
67136 |
买入 |
| 09:38:46 |
5.37 |
217 |
67353 |
买入 |
| 09:38:49 |
5.36 |
430 |
67783 |
卖出 |
| 09:38:52 |
5.37 |
289 |
68072 |
买入 |
| 09:38:55 |
5.37 |
373 |
68445 |
买入 |
| 09:38:58 |
5.37 |
79 |
68524 |
买入 |
| 09:39:01 |
5.37 |
132 |
68656 |
买入 |
| 09:39:04 |
5.37 |
3172 |
71828 |
买入 |
| 09:39:07 |
5.37 |
482 |
72310 |
买入 |
| 09:39:10 |
5.37 |
1960 |
74270 |
买入 |
| 09:39:13 |
5.38 |
1079 |
75349 |
买入 |
| 09:39:16 |
5.38 |
26 |
75375 |
买入 |
| 09:39:19 |
5.37 |
140 |
75515 |
卖出 |
| 09:39:22 |
5.38 |
454 |
75969 |
买入 |
| 09:39:25 |
5.39 |
7943 |
83912 |
买入 |
| 09:39:28 |
5.39 |
649 |
84561 |
买入 |
| 09:39:31 |
5.39 |
56 |
84617 |
买入 |
| 09:39:34 |
5.38 |
507 |
85124 |
卖出 |
| 09:39:37 |
5.38 |
1410 |
86534 |
卖出 |
| 09:39:40 |
5.38 |
434 |
86968 |
卖出 |
| 09:39:43 |
5.38 |
218 |
87186 |
卖出 |
| 09:39:46 |
5.38 |
123 |
87309 |
卖出 |
| 09:39:49 |
5.38 |
207 |
87516 |
卖出 |
| 09:39:52 |
5.38 |
412 |
87928 |
卖出 |
| 09:39:55 |
5.38 |
650 |
88578 |
卖出 |
| 09:39:58 |
5.38 |
531 |
89109 |
卖出 |
| 09:40:01 |
5.38 |
1630 |
90739 |
卖出 |
| 09:40:04 |
5.38 |
347 |
91086 |
买入 |
| 09:40:07 |
5.38 |
380 |
91466 |
卖出 |
| 09:40:10 |
5.39 |
742 |
92208 |
买入 |
| 09:40:13 |
5.4 |
15930 |
108138 |
买入 |
| 09:40:16 |
5.41 |
3149 |
111287 |
买入 |
| 09:40:19 |
5.41 |
291 |
111578 |
买入 |
| 09:40:22 |
5.41 |
883 |
112461 |
买入 |
| 09:40:25 |
5.41 |
2654 |
115115 |
买入 |
| 09:40:28 |
5.41 |
496 |
115611 |
买入 |
| 09:40:31 |
5.41 |
110 |
115721 |
买入 |
| 09:40:34 |
5.41 |
386 |
116107 |
买入 |
| 09:40:37 |
5.41 |
153 |
116260 |
买入 |
| 09:40:40 |
5.41 |
135 |
116395 |
买入 |
| 09:40:43 |
5.41 |
104 |
116499 |
买入 |
| 09:40:46 |
5.41 |
302 |
116801 |
买入 |
| 09:40:49 |
5.41 |
418 |
117219 |
买入 |
| 09:40:52 |
5.4 |
201 |
117420 |
卖出 |
| 09:40:55 |
5.41 |
165 |
117585 |
买入 |
| 09:40:58 |
5.4 |
673 |
118258 |
卖出 |
| 09:41:01 |
5.41 |
110 |
118368 |
买入 |
| 09:41:04 |
5.4 |
289 |
118657 |
卖出 |
| 09:41:07 |
5.4 |
228 |
118885 |
卖出 |
| 09:41:10 |
5.4 |
874 |
119759 |
卖出 |
| 09:41:13 |
5.4 |
1049 |
120808 |
卖出 |
| 09:41:16 |
5.4 |
75 |
120883 |
买入 |
| 09:41:19 |
5.4 |
201 |
121084 |
买入 |
| 09:41:22 |
5.39 |
903 |
121987 |
卖出 |
| 09:41:25 |
5.4 |
56 |
122043 |
买入 |
| 09:41:28 |
5.4 |
1305 |
123348 |
买入 |
| 09:41:31 |
5.39 |
1409 |
124757 |
卖出 |
| 09:41:34 |
5.39 |
395 |
125152 |
卖出 |
| 09:41:37 |
5.39 |
41 |
125193 |
买入 |
| 09:41:40 |
5.39 |
105 |
125298 |
买入 |
| 09:41:43 |
5.38 |
560 |
125858 |
卖出 |
| 09:41:46 |
5.38 |
251 |
126109 |
卖出 |
| 09:41:49 |
5.39 |
35 |
126144 |
买入 |
| 09:41:52 |
5.39 |
282 |
126426 |
买入 |
| 09:41:55 |
5.39 |
616 |
127042 |
买入 |
| 09:41:58 |
5.38 |
28 |
127070 |
卖出 |
| 09:42:01 |
5.39 |
450 |
127520 |
买入 |
| 09:42:04 |
5.39 |
1432 |
128952 |
买入 |
| 09:42:07 |
5.4 |
544 |
129496 |
买入 |
| 09:42:10 |
5.4 |
5242 |
134738 |
买入 |
| 09:42:13 |
5.4 |
395 |
135133 |
卖出 |
| 09:42:16 |
5.4 |
332 |
135465 |
卖出 |