浙江鼎力[603338]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
50.67 |
1 |
1 |
集合竞价 |
| 09:15:08 |
50.69 |
1 |
1 |
集合竞价 |
| 09:15:11 |
50.67 |
4 |
4 |
集合竞价 |
| 09:15:26 |
50.67 |
4 |
4 |
集合竞价 |
| 09:16:14 |
50.67 |
9 |
9 |
集合竞价 |
| 09:16:17 |
50.67 |
4 |
4 |
集合竞价 |
| 09:16:41 |
49 |
39 |
39 |
集合竞价 |
| 09:16:47 |
49.1 |
39 |
39 |
集合竞价 |
| 09:17:17 |
50.67 |
4 |
4 |
集合竞价 |
| 09:17:29 |
49.1 |
39 |
39 |
集合竞价 |
| 09:17:35 |
49.1 |
39 |
39 |
集合竞价 |
| 09:17:38 |
50.67 |
4 |
4 |
集合竞价 |
| 09:17:41 |
50.67 |
9 |
9 |
集合竞价 |
| 09:18:26 |
50.67 |
9 |
9 |
集合竞价 |
| 09:20:02 |
50.67 |
10 |
10 |
集合竞价 |
| 09:20:05 |
50.67 |
10 |
10 |
集合竞价 |
| 09:20:23 |
50.67 |
13 |
13 |
集合竞价 |
| 09:20:26 |
50.67 |
14 |
14 |
集合竞价 |
| 09:20:29 |
49.5 |
34 |
34 |
集合竞价 |
| 09:20:32 |
49.5 |
36 |
36 |
集合竞价 |
| 09:20:47 |
49.6 |
36 |
36 |
集合竞价 |
| 09:20:50 |
50 |
36 |
36 |
集合竞价 |
| 09:21:05 |
50 |
36 |
36 |
集合竞价 |
| 09:21:08 |
50 |
37 |
37 |
集合竞价 |
| 09:21:20 |
50.11 |
37 |
37 |
集合竞价 |
| 09:21:59 |
50 |
49 |
49 |
集合竞价 |
| 09:22:02 |
50 |
50 |
50 |
集合竞价 |
| 09:22:05 |
50 |
50 |
50 |
集合竞价 |
| 09:22:23 |
50 |
51 |
51 |
集合竞价 |
| 09:22:32 |
50 |
57 |
57 |
集合竞价 |
| 09:22:41 |
50 |
58 |
58 |
集合竞价 |
| 09:23:08 |
50 |
58 |
58 |
集合竞价 |
| 09:23:14 |
50 |
59 |
59 |
集合竞价 |
| 09:23:17 |
50 |
59 |
59 |
集合竞价 |
| 09:23:20 |
50 |
59 |
59 |
集合竞价 |
| 09:23:26 |
49.99 |
60 |
60 |
集合竞价 |
| 09:23:32 |
50 |
66 |
66 |
集合竞价 |
| 09:23:50 |
49.99 |
67 |
67 |
集合竞价 |
| 09:24:02 |
50 |
69 |
69 |
集合竞价 |
| 09:24:05 |
50 |
69 |
69 |
集合竞价 |
| 09:24:11 |
50 |
72 |
72 |
集合竞价 |
| 09:24:20 |
50 |
72 |
72 |
集合竞价 |
| 09:24:23 |
50 |
75 |
75 |
集合竞价 |
| 09:24:26 |
49.96 |
82 |
82 |
集合竞价 |
| 09:24:29 |
49.96 |
90 |
90 |
集合竞价 |
| 09:24:32 |
49.96 |
90 |
90 |
集合竞价 |
| 09:24:38 |
49.96 |
100 |
100 |
集合竞价 |
| 09:24:41 |
49.96 |
108 |
108 |
集合竞价 |
| 09:24:44 |
49.96 |
108 |
108 |
集合竞价 |
| 09:24:47 |
49.96 |
113 |
113 |
集合竞价 |
| 09:24:53 |
49.96 |
123 |
123 |
集合竞价 |
| 09:24:56 |
49.96 |
151 |
151 |
集合竞价 |
| 09:24:59 |
49.96 |
243 |
243 |
集合竞价 |
| 09:25:02 |
49.96 |
253 |
496 |
买入 |
| 09:30:02 |
49.86 |
76 |
572 |
卖出 |
| 09:30:05 |
49.96 |
105 |
677 |
买入 |
| 09:30:08 |
49.96 |
42 |
719 |
卖出 |
| 09:30:11 |
50.01 |
65 |
784 |
买入 |
| 09:30:14 |
50.25 |
24 |
808 |
买入 |
| 09:30:17 |
50.31 |
33 |
841 |
买入 |
| 09:30:20 |
50.5 |
86 |
927 |
买入 |
| 09:30:23 |
50.51 |
82 |
1009 |
买入 |
| 09:30:26 |
50.31 |
58 |
1067 |
卖出 |
| 09:30:29 |
50.43 |
38 |
1105 |
买入 |
| 09:30:32 |
50.43 |
148 |
1253 |
卖出 |
| 09:30:35 |
50.49 |
56 |
1309 |
买入 |
| 09:30:38 |
50.66 |
15 |
1324 |
买入 |
| 09:30:41 |
50.66 |
79 |
1403 |
卖出 |
| 09:30:44 |
50.62 |
27 |
1430 |
卖出 |
| 09:30:47 |
50.51 |
54 |
1484 |
卖出 |
| 09:30:50 |
50.45 |
96 |
1580 |
卖出 |
| 09:30:53 |
50.53 |
78 |
1658 |
买入 |
| 09:30:56 |
50.66 |
69 |
1727 |
买入 |
| 09:30:59 |
50.68 |
100 |
1827 |
买入 |
| 09:31:02 |
50.69 |
36 |
1863 |
买入 |
| 09:31:05 |
50.7 |
57 |
1920 |
买入 |
| 09:31:08 |
50.67 |
142 |
2062 |
卖出 |
| 09:31:11 |
50.64 |
160 |
2222 |
卖出 |
| 09:31:14 |
50.53 |
149 |
2371 |
卖出 |
| 09:31:17 |
50.46 |
124 |
2495 |
卖出 |
| 09:31:20 |
50.45 |
54 |
2549 |
卖出 |
| 09:31:23 |
50.32 |
35 |
2584 |
卖出 |
| 09:31:26 |
50.36 |
60 |
2644 |
买入 |
| 09:31:29 |
50.51 |
250 |
2894 |
买入 |
| 09:31:32 |
50.53 |
59 |
2953 |
买入 |
| 09:31:35 |
50.54 |
52 |
3005 |
买入 |
| 09:31:38 |
50.53 |
46 |
3051 |
卖出 |
| 09:31:41 |
50.55 |
25 |
3076 |
卖出 |
| 09:31:44 |
50.66 |
6 |
3082 |
买入 |
| 09:31:47 |
50.66 |
60 |
3142 |
买入 |
| 09:31:50 |
50.71 |
27 |
3169 |
买入 |
| 09:31:53 |
50.71 |
36 |
3205 |
买入 |
| 09:31:56 |
50.74 |
12 |
3217 |
买入 |
| 09:31:59 |
50.71 |
40 |
3257 |
卖出 |
| 09:32:02 |
50.88 |
93 |
3350 |
买入 |
| 09:32:05 |
50.87 |
30 |
3380 |
买入 |
| 09:32:08 |
50.87 |
13 |
3393 |
买入 |
| 09:32:11 |
50.87 |
6 |
3399 |
卖出 |
| 09:32:14 |
51 |
23 |
3422 |
买入 |
| 09:32:17 |
51.14 |
45 |
3467 |
买入 |
| 09:32:20 |
51 |
23 |
3490 |
卖出 |
| 09:32:23 |
51.04 |
32 |
3522 |
买入 |
| 09:32:26 |
51.04 |
25 |
3547 |
卖出 |
| 09:32:29 |
51.04 |
2 |
3549 |
卖出 |
| 09:32:32 |
51.05 |
20 |
3569 |
卖出 |
| 09:32:35 |
51.01 |
98 |
3667 |
卖出 |
| 09:32:38 |
50.98 |
24 |
3691 |
卖出 |
| 09:32:41 |
51.02 |
15 |
3706 |
买入 |
| 09:32:44 |
51.02 |
70 |
3776 |
卖出 |
| 09:32:47 |
51.01 |
23 |
3799 |
卖出 |
| 09:32:50 |
50.99 |
51 |
3850 |
卖出 |
| 09:32:53 |
51 |
48 |
3898 |
买入 |
| 09:32:56 |
51.03 |
95 |
3993 |
买入 |
| 09:32:59 |
51.13 |
160 |
4153 |
买入 |
| 09:33:02 |
51.11 |
133 |
4286 |
卖出 |
| 09:33:05 |
51.12 |
20 |
4306 |
买入 |
| 09:33:08 |
51.07 |
39 |
4345 |
卖出 |
| 09:33:11 |
51.06 |
82 |
4427 |
卖出 |
| 09:33:14 |
51.03 |
85 |
4512 |
卖出 |
| 09:33:17 |
51.07 |
15 |
4527 |
买入 |
| 09:33:20 |
51.07 |
25 |
4552 |
买入 |
| 09:33:23 |
51.1 |
8 |
4560 |
买入 |
| 09:33:26 |
51.1 |
30 |
4590 |
买入 |
| 09:33:29 |
51.09 |
4 |
4594 |
卖出 |
| 09:33:32 |
51.08 |
27 |
4621 |
卖出 |
| 09:33:35 |
51.11 |
27 |
4648 |
买入 |
| 09:33:38 |
51.09 |
3 |
4651 |
卖出 |
| 09:33:41 |
51.09 |
5 |
4656 |
卖出 |
| 09:33:44 |
51.09 |
67 |
4723 |
卖出 |
| 09:33:47 |
51.06 |
43 |
4766 |
卖出 |
| 09:33:50 |
51.02 |
33 |
4799 |
卖出 |
| 09:33:53 |
51.03 |
18 |
4817 |
买入 |
| 09:33:56 |
50.96 |
52 |
4869 |
卖出 |
| 09:33:59 |
50.97 |
129 |
4998 |
卖出 |
| 09:34:02 |
51.04 |
57 |
5055 |
卖出 |
| 09:34:05 |
51.04 |
36 |
5091 |
卖出 |
| 09:34:08 |
50.97 |
34 |
5125 |
卖出 |
| 09:34:11 |
50.95 |
21 |
5146 |
卖出 |
| 09:34:14 |
51.02 |
111 |
5257 |
买入 |
| 09:34:17 |
50.94 |
58 |
5315 |
卖出 |
| 09:34:20 |
50.92 |
57 |
5372 |
卖出 |
| 09:34:23 |
50.89 |
27 |
5399 |
卖出 |
| 09:34:26 |
50.82 |
7 |
5406 |
卖出 |
| 09:34:29 |
50.8 |
1 |
5407 |
卖出 |
| 09:34:32 |
50.71 |
14 |
5421 |
卖出 |
| 09:34:35 |
50.74 |
5 |
5426 |
买入 |
| 09:34:38 |
50.79 |
47 |
5473 |
买入 |
| 09:34:41 |
50.78 |
1 |
5474 |
卖出 |
| 09:34:44 |
50.81 |
47 |
5521 |
买入 |
| 09:34:47 |
50.82 |
6 |
5527 |
买入 |
| 09:34:50 |
50.78 |
23 |
5550 |
卖出 |
| 09:34:53 |
50.79 |
18 |
5568 |
买入 |
| 09:34:56 |
50.77 |
30 |
5598 |
卖出 |
| 09:34:59 |
50.76 |
12 |
5610 |
卖出 |
| 09:35:02 |
50.73 |
96 |
5706 |
卖出 |
| 09:35:05 |
50.67 |
41 |
5747 |
卖出 |
| 09:35:08 |
50.64 |
43 |
5790 |
卖出 |
| 09:35:11 |
50.55 |
72 |
5862 |
卖出 |
| 09:35:14 |
50.57 |
39 |
5901 |
买入 |
| 09:35:17 |
50.55 |
39 |
5940 |
卖出 |
| 09:35:20 |
50.62 |
25 |
5965 |
买入 |
| 09:35:23 |
50.7 |
37 |
6002 |
买入 |
| 09:35:26 |
50.62 |
7 |
6009 |
卖出 |
| 09:35:29 |
50.64 |
6 |
6015 |
买入 |
| 09:35:32 |
50.66 |
9 |
6024 |
买入 |
| 09:35:35 |
50.63 |
26 |
6050 |
卖出 |
| 09:35:38 |
50.55 |
48 |
6098 |
卖出 |
| 09:35:41 |
50.54 |
11 |
6109 |
卖出 |
| 09:35:44 |
50.52 |
22 |
6131 |
卖出 |
| 09:35:47 |
50.51 |
5 |
6136 |
卖出 |
| 09:35:50 |
50.51 |
6 |
6142 |
卖出 |
| 09:35:53 |
50.5 |
32 |
6174 |
卖出 |
| 09:35:56 |
50.51 |
22 |
6196 |
买入 |
| 09:35:59 |
50.51 |
6 |
6202 |
买入 |
| 09:36:02 |
50.51 |
41 |
6243 |
买入 |
| 09:36:05 |
50.48 |
15 |
6258 |
卖出 |
| 09:36:08 |
50.51 |
26 |
6284 |
卖出 |
| 09:36:11 |
50.59 |
10 |
6294 |
买入 |
| 09:36:14 |
50.51 |
21 |
6315 |
卖出 |
| 09:36:17 |
50.41 |
27 |
6342 |
卖出 |
| 09:36:20 |
50.49 |
140 |
6482 |
买入 |
| 09:36:23 |
50.41 |
226 |
6708 |
卖出 |
| 09:36:26 |
50.35 |
46 |
6754 |
卖出 |
| 09:36:29 |
50.32 |
28 |
6782 |
卖出 |
| 09:36:32 |
50.31 |
18 |
6800 |
卖出 |
| 09:36:35 |
50.21 |
35 |
6835 |
卖出 |
| 09:36:38 |
50.21 |
6 |
6841 |
卖出 |
| 09:36:41 |
50.21 |
5 |
6846 |
卖出 |
| 09:36:44 |
50.21 |
11 |
6857 |
卖出 |
| 09:36:47 |
50.29 |
13 |
6870 |
买入 |
| 09:36:50 |
50.24 |
4 |
6874 |
卖出 |
| 09:36:53 |
50.24 |
26 |
6900 |
卖出 |
| 09:36:56 |
50.29 |
10 |
6910 |
买入 |
| 09:36:59 |
50.43 |
45 |
6955 |
买入 |
| 09:37:02 |
50.46 |
47 |
7002 |
买入 |
| 09:37:05 |
50.5 |
23 |
7025 |
买入 |
| 09:37:08 |
50.34 |
137 |
7162 |
卖出 |
| 09:37:11 |
50.46 |
20 |
7182 |
买入 |
| 09:37:14 |
50.43 |
18 |
7200 |
卖出 |
| 09:37:17 |
50.34 |
71 |
7271 |
卖出 |
| 09:37:20 |
50.35 |
8 |
7279 |
买入 |
| 09:37:23 |
50.31 |
142 |
7421 |
卖出 |
| 09:37:26 |
50.29 |
176 |
7597 |
卖出 |
| 09:37:29 |
50.3 |
32 |
7629 |
买入 |
| 09:37:32 |
50.28 |
7 |
7636 |
买入 |
| 09:37:35 |
50.28 |
1 |
7637 |
买入 |
| 09:37:38 |
50.28 |
37 |
7674 |
卖出 |
| 09:37:41 |
50.26 |
55 |
7729 |
卖出 |
| 09:37:44 |
50.29 |
13 |
7742 |
买入 |
| 09:37:47 |
50.33 |
16 |
7758 |
买入 |
| 09:37:50 |
50.33 |
3 |
7761 |
买入 |
| 09:37:53 |
50.31 |
9 |
7770 |
卖出 |
| 09:37:56 |
50.33 |
1 |
7771 |
买入 |
| 09:37:59 |
50.36 |
54 |
7825 |
买入 |
| 09:38:02 |
50.38 |
14 |
7839 |
买入 |
| 09:38:05 |
50.37 |
6 |
7845 |
卖出 |
| 09:38:08 |
50.44 |
4 |
7849 |
买入 |
| 09:38:11 |
50.45 |
14 |
7863 |
买入 |
| 09:38:14 |
50.45 |
4 |
7867 |
买入 |
| 09:38:17 |
50.45 |
1 |
7868 |
买入 |
| 09:38:20 |
50.48 |
24 |
7892 |
买入 |
| 09:38:23 |
50.45 |
36 |
7928 |
卖出 |
| 09:38:26 |
50.45 |
98 |
8026 |
买入 |
| 09:38:29 |
50.45 |
99 |
8125 |
买入 |
| 09:38:32 |
50.46 |
4 |
8129 |
买入 |
| 09:38:41 |
50.58 |
3 |
8132 |
买入 |
| 09:38:44 |
50.58 |
2 |
8134 |
买入 |
| 09:38:47 |
50.57 |
20 |
8154 |
卖出 |
| 09:38:50 |
50.58 |
1 |
8155 |
买入 |
| 09:38:56 |
50.66 |
69 |
8224 |
买入 |
| 09:38:59 |
50.7 |
190 |
8414 |
买入 |
| 09:39:02 |
50.65 |
86 |
8500 |
卖出 |
| 09:39:05 |
50.67 |
19 |
8519 |
买入 |
| 09:39:08 |
50.7 |
1 |
8520 |
买入 |
| 09:39:11 |
50.7 |
1 |
8521 |
买入 |
| 09:39:14 |
50.7 |
1 |
8522 |
买入 |
| 09:39:17 |
50.7 |
18 |
8540 |
买入 |
| 09:39:20 |
50.7 |
2 |
8542 |
买入 |
| 09:39:23 |
50.8 |
11 |
8553 |
买入 |
| 09:39:26 |
50.77 |
33 |
8586 |
卖出 |
| 09:39:29 |
50.8 |
22 |
8608 |
买入 |
| 09:39:32 |
50.79 |
12 |
8620 |
卖出 |
| 09:39:35 |
50.81 |
24 |
8644 |
买入 |
| 09:39:38 |
50.84 |
21 |
8665 |
买入 |
| 09:39:41 |
50.86 |
8 |
8673 |
买入 |
| 09:39:44 |
50.94 |
15 |
8688 |
买入 |
| 09:39:47 |
50.94 |
20 |
8708 |
买入 |
| 09:39:50 |
50.86 |
30 |
8738 |
卖出 |
| 09:39:53 |
50.86 |
1 |
8739 |
卖出 |
| 09:39:56 |
50.91 |
11 |
8750 |
买入 |
| 09:39:59 |
50.92 |
12 |
8762 |
买入 |
| 09:40:02 |
50.86 |
6 |
8768 |
卖出 |
| 09:40:05 |
50.86 |
8 |
8776 |
卖出 |
| 09:40:08 |
50.84 |
128 |
8904 |
卖出 |
| 09:40:11 |
50.86 |
2 |
8906 |
买入 |
| 09:40:14 |
50.9 |
30 |
8936 |
买入 |
| 09:40:17 |
50.91 |
63 |
8999 |
买入 |
| 09:40:20 |
50.89 |
20 |
9019 |
卖出 |
| 09:40:23 |
50.9 |
27 |
9046 |
买入 |
| 09:40:26 |
50.89 |
26 |
9072 |
卖出 |
| 09:40:29 |
50.9 |
7 |
9079 |
买入 |
| 09:40:32 |
50.89 |
7 |
9086 |
卖出 |
| 09:40:35 |
50.89 |
18 |
9104 |
买入 |
| 09:40:38 |
50.91 |
15 |
9119 |
买入 |
| 09:40:41 |
50.8 |
49 |
9168 |
卖出 |
| 09:40:44 |
50.8 |
17 |
9185 |
买入 |
| 09:40:47 |
50.8 |
19 |
9204 |
买入 |
| 09:40:50 |
50.8 |
3 |
9207 |
买入 |
| 09:40:53 |
50.8 |
8 |
9215 |
买入 |
| 09:40:56 |
50.79 |
3 |
9218 |
卖出 |
| 09:40:59 |
50.8 |
1 |
9219 |
买入 |
| 09:41:02 |
50.79 |
13 |
9232 |
卖出 |
| 09:41:05 |
50.78 |
20 |
9252 |
卖出 |
| 09:41:08 |
50.72 |
22 |
9274 |
卖出 |
| 09:41:11 |
50.79 |
11 |
9285 |
买入 |
| 09:41:17 |
50.78 |
14 |
9299 |
卖出 |
| 09:41:20 |
50.78 |
1 |
9300 |
买入 |
| 09:41:23 |
50.78 |
14 |
9314 |
买入 |
| 09:41:26 |
50.72 |
18 |
9332 |
卖出 |
| 09:41:32 |
50.72 |
2 |
9334 |
卖出 |
| 09:41:35 |
50.78 |
1 |
9335 |
买入 |
| 09:41:38 |
50.78 |
4 |
9339 |
买入 |
| 09:41:41 |
50.78 |
11 |
9350 |
买入 |
| 09:41:44 |
50.77 |
8 |
9358 |
卖出 |
| 09:41:47 |
50.82 |
299 |
9657 |
买入 |
| 09:41:50 |
50.98 |
70 |
9727 |
买入 |
| 09:41:53 |
50.98 |
19 |
9746 |
卖出 |
| 09:41:56 |
50.93 |
19 |
9765 |
卖出 |
| 09:41:59 |
50.97 |
14 |
9779 |
买入 |
| 09:42:02 |
50.92 |
3 |
9782 |
卖出 |
| 09:42:05 |
50.92 |
11 |
9793 |
买入 |
| 09:42:08 |
50.92 |
2 |
9795 |
买入 |
| 09:42:11 |
50.92 |
14 |
9809 |
买入 |
| 09:42:14 |
50.92 |
14 |
9823 |
买入 |
| 09:42:17 |
50.92 |
7 |
9830 |
买入 |
| 09:42:20 |
50.92 |
11 |
9841 |
买入 |
| 09:42:23 |
50.91 |
79 |
9920 |
卖出 |
| 09:42:26 |
50.91 |
9 |
9929 |
卖出 |
| 09:42:29 |
50.84 |
53 |
9982 |
卖出 |
| 09:42:32 |
50.84 |
8 |
9990 |
卖出 |