鼎通科技[688668]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:17 |
60.86 |
2 |
2 |
集合竞价 |
| 09:17:38 |
60.86 |
5 |
5 |
集合竞价 |
| 09:17:47 |
60.86 |
7 |
7 |
集合竞价 |
| 09:17:53 |
60.86 |
11 |
11 |
集合竞价 |
| 09:18:11 |
62.02 |
15 |
15 |
集合竞价 |
| 09:18:26 |
62.02 |
17 |
17 |
集合竞价 |
| 09:18:35 |
62.02 |
20 |
20 |
集合竞价 |
| 09:18:59 |
60.86 |
11 |
11 |
集合竞价 |
| 09:19:05 |
60.86 |
7 |
7 |
集合竞价 |
| 09:19:08 |
60.86 |
4 |
4 |
集合竞价 |
| 09:19:11 |
60.86 |
2 |
2 |
集合竞价 |
| 09:19:35 |
60.8 |
2 |
2 |
集合竞价 |
| 09:22:41 |
60.02 |
2 |
2 |
集合竞价 |
| 09:23:29 |
60.22 |
2 |
2 |
集合竞价 |
| 09:23:50 |
60.22 |
8 |
8 |
集合竞价 |
| 09:23:53 |
60.22 |
12 |
12 |
集合竞价 |
| 09:24:11 |
60.22 |
15 |
15 |
集合竞价 |
| 09:24:14 |
60.22 |
17 |
17 |
集合竞价 |
| 09:24:23 |
60.22 |
17 |
17 |
集合竞价 |
| 09:24:26 |
60.22 |
17 |
17 |
集合竞价 |
| 09:24:32 |
60.22 |
17 |
17 |
集合竞价 |
| 09:24:44 |
60.22 |
19 |
19 |
集合竞价 |
| 09:24:56 |
60.22 |
24 |
24 |
集合竞价 |
| 09:24:59 |
60.25 |
24 |
24 |
集合竞价 |
| 09:25:02 |
60.22 |
32 |
56 |
卖出 |
| 09:30:02 |
60.24 |
4 |
60 |
买入 |
| 09:30:05 |
60.8 |
9 |
69 |
买入 |
| 09:30:08 |
60.24 |
12 |
81 |
卖出 |
| 09:30:11 |
60.24 |
29 |
110 |
卖出 |
| 09:30:17 |
60.8 |
10 |
120 |
买入 |
| 09:30:20 |
60.4 |
5 |
125 |
卖出 |
| 09:30:26 |
60.7 |
11 |
136 |
买入 |
| 09:30:29 |
60.69 |
9 |
145 |
卖出 |
| 09:30:32 |
60.43 |
7 |
152 |
卖出 |
| 09:30:35 |
60.48 |
28 |
180 |
买入 |
| 09:30:38 |
60.52 |
2 |
182 |
卖出 |
| 09:30:41 |
60.68 |
2 |
184 |
买入 |
| 09:30:44 |
60.68 |
2 |
186 |
买入 |
| 09:30:50 |
60.68 |
7 |
193 |
买入 |
| 09:30:53 |
60.68 |
8 |
201 |
买入 |
| 09:30:56 |
60.69 |
9 |
210 |
买入 |
| 09:30:59 |
60.68 |
6 |
216 |
卖出 |
| 09:31:02 |
60.69 |
5 |
221 |
买入 |
| 09:31:05 |
60.7 |
0 |
221 |
买入 |
| 09:31:08 |
60.76 |
16 |
237 |
买入 |
| 09:31:11 |
60.79 |
0 |
237 |
买入 |
| 09:31:14 |
60.83 |
36 |
273 |
买入 |
| 09:31:17 |
60.79 |
11 |
284 |
卖出 |
| 09:31:20 |
60.7 |
2 |
286 |
卖出 |
| 09:31:26 |
60.78 |
16 |
302 |
买入 |
| 09:31:29 |
60.78 |
31 |
333 |
买入 |
| 09:31:32 |
60.78 |
7 |
340 |
卖出 |
| 09:31:35 |
60.79 |
15 |
355 |
买入 |
| 09:31:41 |
60.8 |
2 |
357 |
买入 |
| 09:31:44 |
60.79 |
10 |
367 |
卖出 |
| 09:31:47 |
60.79 |
24 |
391 |
卖出 |
| 09:31:50 |
60.8 |
6 |
397 |
买入 |
| 09:31:53 |
60.82 |
24 |
421 |
买入 |
| 09:31:56 |
60.84 |
5 |
426 |
买入 |
| 09:31:59 |
60.81 |
6 |
432 |
卖出 |
| 09:32:02 |
60.81 |
1 |
433 |
卖出 |
| 09:32:08 |
60.81 |
1 |
434 |
买入 |
| 09:32:11 |
60.82 |
9 |
443 |
卖出 |
| 09:32:17 |
60.84 |
29 |
472 |
买入 |
| 09:32:29 |
60.84 |
21 |
493 |
买入 |
| 09:32:32 |
60.82 |
18 |
511 |
卖出 |
| 09:32:35 |
60.86 |
10 |
521 |
买入 |
| 09:32:47 |
60.86 |
5 |
526 |
买入 |
| 09:32:50 |
60.86 |
22 |
548 |
买入 |
| 09:32:56 |
60.8 |
77 |
625 |
卖出 |
| 09:33:05 |
60.68 |
4 |
629 |
卖出 |
| 09:33:08 |
60.56 |
2 |
631 |
卖出 |
| 09:33:11 |
60.78 |
7 |
638 |
买入 |
| 09:33:23 |
60.56 |
28 |
666 |
卖出 |
| 09:33:26 |
60.56 |
2 |
668 |
买入 |
| 09:33:29 |
60.5 |
31 |
699 |
卖出 |
| 09:33:32 |
60.51 |
25 |
724 |
买入 |
| 09:33:35 |
60.52 |
8 |
732 |
买入 |
| 09:33:47 |
60.51 |
2 |
734 |
卖出 |
| 09:33:53 |
60.33 |
2 |
736 |
卖出 |
| 09:33:56 |
60.33 |
9 |
745 |
卖出 |
| 09:33:59 |
60.33 |
2 |
747 |
卖出 |
| 09:34:02 |
60.33 |
10 |
757 |
卖出 |
| 09:34:05 |
60.49 |
5 |
762 |
买入 |
| 09:34:08 |
60.48 |
5 |
767 |
买入 |
| 09:34:20 |
60.36 |
25 |
792 |
卖出 |
| 09:34:23 |
60.36 |
5 |
797 |
买入 |
| 09:34:26 |
60.37 |
8 |
805 |
买入 |
| 09:34:29 |
60.32 |
20 |
825 |
卖出 |
| 09:34:32 |
60.32 |
15 |
840 |
买入 |
| 09:34:35 |
60.36 |
2 |
842 |
买入 |
| 09:34:38 |
60.31 |
7 |
849 |
卖出 |
| 09:34:44 |
60.3 |
48 |
897 |
卖出 |
| 09:34:47 |
60.36 |
3 |
900 |
卖出 |
| 09:34:53 |
60.36 |
10 |
910 |
卖出 |
| 09:34:56 |
60.44 |
10 |
920 |
买入 |
| 09:35:11 |
60.37 |
2 |
922 |
卖出 |
| 09:35:14 |
60.37 |
5 |
927 |
卖出 |
| 09:35:23 |
60.36 |
4 |
931 |
卖出 |
| 09:35:26 |
60.36 |
12 |
943 |
卖出 |
| 09:35:29 |
60.34 |
4 |
947 |
卖出 |
| 09:35:32 |
60.3 |
2 |
949 |
卖出 |
| 09:35:35 |
60.34 |
34 |
983 |
买入 |
| 09:35:44 |
60.34 |
2 |
985 |
买入 |
| 09:35:47 |
60.34 |
9 |
994 |
买入 |
| 09:35:50 |
60.33 |
6 |
1000 |
卖出 |
| 09:35:53 |
60.35 |
6 |
1006 |
买入 |
| 09:35:56 |
60.35 |
46 |
1052 |
买入 |
| 09:35:59 |
60.34 |
0 |
1052 |
卖出 |
| 09:36:05 |
60.28 |
3 |
1055 |
卖出 |
| 09:36:08 |
60.28 |
2 |
1057 |
卖出 |
| 09:36:14 |
60.3 |
5 |
1062 |
买入 |
| 09:36:23 |
60.25 |
6 |
1068 |
卖出 |
| 09:36:29 |
60.3 |
8 |
1076 |
买入 |
| 09:36:32 |
60.25 |
2 |
1078 |
卖出 |
| 09:36:44 |
60.3 |
7 |
1085 |
买入 |
| 09:36:59 |
60.26 |
18 |
1103 |
卖出 |
| 09:37:02 |
60.34 |
9 |
1112 |
买入 |
| 09:37:08 |
60.3 |
9 |
1121 |
卖出 |
| 09:37:14 |
60.34 |
14 |
1135 |
买入 |
| 09:37:17 |
60.34 |
34 |
1169 |
买入 |
| 09:37:20 |
60.34 |
16 |
1185 |
卖出 |
| 09:37:23 |
60.31 |
5 |
1190 |
卖出 |
| 09:37:26 |
60.31 |
7 |
1197 |
买入 |
| 09:37:29 |
60.31 |
2 |
1199 |
买入 |
| 09:37:32 |
60.31 |
6 |
1205 |
买入 |
| 09:37:41 |
60.27 |
5 |
1210 |
卖出 |
| 09:37:44 |
60.31 |
5 |
1215 |
买入 |
| 09:37:47 |
60.31 |
4 |
1219 |
买入 |
| 09:37:50 |
60.28 |
13 |
1232 |
卖出 |
| 09:37:56 |
60.31 |
3 |
1235 |
买入 |
| 09:38:11 |
60.3 |
2 |
1237 |
买入 |
| 09:38:14 |
60.28 |
3 |
1240 |
卖出 |
| 09:38:17 |
60.32 |
12 |
1252 |
买入 |
| 09:38:20 |
60.3 |
6 |
1258 |
卖出 |
| 09:38:26 |
60.33 |
2 |
1260 |
买入 |
| 09:38:29 |
60.36 |
2 |
1262 |
买入 |
| 09:38:38 |
60.36 |
0 |
1262 |
买入 |
| 09:39:08 |
60.49 |
6 |
1268 |
买入 |
| 09:39:11 |
60.51 |
52 |
1320 |
买入 |
| 09:39:14 |
60.68 |
2 |
1322 |
买入 |
| 09:39:17 |
60.7 |
2 |
1324 |
买入 |
| 09:39:20 |
60.68 |
5 |
1329 |
买入 |
| 09:39:35 |
60.69 |
2 |
1331 |
卖出 |
| 09:39:41 |
60.8 |
2 |
1333 |
买入 |
| 09:39:44 |
60.8 |
5 |
1338 |
买入 |
| 09:39:50 |
60.81 |
50 |
1388 |
买入 |
| 09:39:53 |
60.82 |
21 |
1409 |
买入 |
| 09:39:56 |
60.82 |
10 |
1419 |
买入 |
| 09:39:59 |
60.82 |
58 |
1477 |
买入 |
| 09:40:05 |
60.81 |
5 |
1482 |
买入 |
| 09:40:08 |
60.8 |
7 |
1489 |
买入 |
| 09:40:17 |
60.81 |
13 |
1502 |
买入 |
| 09:40:20 |
60.81 |
16 |
1518 |
买入 |
| 09:40:26 |
60.81 |
6 |
1524 |
买入 |
| 09:40:32 |
60.8 |
5 |
1529 |
卖出 |
| 09:40:35 |
60.81 |
22 |
1551 |
买入 |
| 09:40:38 |
60.8 |
5 |
1556 |
卖出 |
| 09:40:41 |
60.82 |
6 |
1562 |
买入 |
| 09:40:44 |
60.82 |
2 |
1564 |
卖出 |
| 09:40:47 |
60.8 |
17 |
1581 |
卖出 |
| 09:40:53 |
60.78 |
7 |
1588 |
卖出 |
| 09:40:56 |
60.8 |
10 |
1598 |
买入 |
| 09:40:59 |
60.74 |
2 |
1600 |
卖出 |
| 09:41:08 |
60.74 |
5 |
1605 |
卖出 |
| 09:41:14 |
60.74 |
12 |
1617 |
卖出 |
| 09:41:17 |
60.72 |
2 |
1619 |
卖出 |
| 09:41:20 |
60.7 |
30 |
1649 |
卖出 |
| 09:41:23 |
60.7 |
2 |
1651 |
卖出 |
| 09:41:26 |
60.69 |
2 |
1653 |
卖出 |
| 09:41:29 |
60.7 |
2 |
1655 |
买入 |
| 09:41:32 |
60.73 |
5 |
1660 |
买入 |
| 09:41:38 |
60.68 |
78 |
1738 |
卖出 |
| 09:41:41 |
60.68 |
4 |
1742 |
买入 |
| 09:41:44 |
60.68 |
2 |
1744 |
买入 |
| 09:41:47 |
60.67 |
6 |
1750 |
卖出 |
| 09:41:50 |
60.68 |
13 |
1763 |
买入 |
| 09:42:17 |
60.64 |
10 |
1773 |
买入 |
| 09:42:29 |
60.62 |
4 |
1777 |
买入 |
| 09:42:35 |
60.57 |
4 |
1781 |
卖出 |
| 09:43:11 |
60.5 |
4 |
1785 |
卖出 |
| 09:43:26 |
60.51 |
4 |
1789 |
卖出 |
| 09:43:29 |
60.51 |
2 |
1791 |
卖出 |
| 09:43:35 |
60.51 |
5 |
1796 |
卖出 |
| 09:43:38 |
60.53 |
6 |
1802 |
买入 |
| 09:43:41 |
60.5 |
14 |
1816 |
卖出 |
| 09:43:44 |
60.54 |
3 |
1819 |
买入 |
| 09:43:50 |
60.53 |
2 |
1821 |
卖出 |
| 09:43:53 |
60.55 |
20 |
1841 |
买入 |
| 09:43:56 |
60.5 |
2 |
1843 |
卖出 |
| 09:44:02 |
60.57 |
4 |
1847 |
买入 |
| 09:44:05 |
60.55 |
9 |
1856 |
卖出 |
| 09:44:08 |
60.55 |
3 |
1859 |
买入 |
| 09:44:14 |
60.53 |
15 |
1874 |
卖出 |
| 09:44:26 |
60.54 |
12 |
1886 |
买入 |
| 09:44:29 |
60.54 |
7 |
1893 |
买入 |
| 09:44:41 |
60.53 |
2 |
1895 |
买入 |
| 09:44:47 |
60.53 |
2 |
1897 |
卖出 |
| 09:44:50 |
60.5 |
30 |
1927 |
卖出 |
| 09:44:53 |
60.47 |
3 |
1930 |
卖出 |
| 09:44:56 |
60.49 |
2 |
1932 |
买入 |
| 09:45:02 |
60.36 |
20 |
1952 |
卖出 |
| 09:45:05 |
60.47 |
10 |
1962 |
买入 |
| 09:45:26 |
60.45 |
2 |
1964 |
买入 |
| 09:45:35 |
60.36 |
2 |
1966 |
卖出 |
| 09:45:41 |
60.46 |
18 |
1984 |
买入 |
| 09:45:44 |
60.46 |
1 |
1985 |
卖出 |
| 09:46:05 |
60.38 |
2 |
1987 |
卖出 |
| 09:46:08 |
60.36 |
10 |
1997 |
卖出 |
| 09:46:23 |
60.37 |
5 |
2002 |
买入 |
| 09:46:32 |
60.37 |
15 |
2017 |
买入 |
| 09:46:47 |
60.44 |
4 |
2021 |
买入 |
| 09:46:50 |
60.44 |
2 |
2023 |
卖出 |
| 09:47:02 |
60.45 |
2 |
2025 |
卖出 |
| 09:47:08 |
60.47 |
2 |
2027 |
卖出 |
| 09:47:11 |
60.55 |
19 |
2046 |
买入 |
| 09:47:20 |
60.54 |
5 |
2051 |
买入 |
| 09:47:23 |
60.54 |
5 |
2056 |
买入 |
| 09:47:29 |
60.56 |
14 |
2070 |
买入 |
| 09:47:35 |
60.56 |
32 |
2102 |
买入 |
| 09:47:38 |
60.56 |
2 |
2104 |
卖出 |
| 09:47:47 |
60.65 |
3 |
2107 |
买入 |
| 09:47:56 |
60.56 |
43 |
2150 |
卖出 |
| 09:47:59 |
60.66 |
9 |
2159 |
买入 |
| 09:48:02 |
60.65 |
11 |
2170 |
买入 |
| 09:48:05 |
60.66 |
39 |
2209 |
买入 |
| 09:48:08 |
60.68 |
2 |
2211 |
买入 |
| 09:48:11 |
60.69 |
5 |
2216 |
买入 |
| 09:48:32 |
60.66 |
3 |
2219 |
卖出 |
| 09:48:50 |
60.6 |
2 |
2221 |
卖出 |
| 09:48:59 |
60.6 |
28 |
2249 |
卖出 |
| 09:49:02 |
60.6 |
3 |
2252 |
买入 |
| 09:49:05 |
60.6 |
2 |
2254 |
买入 |
| 09:49:08 |
60.51 |
4 |
2258 |
卖出 |
| 09:49:29 |
60.57 |
6 |
2264 |
买入 |
| 09:49:32 |
60.57 |
2 |
2266 |
买入 |
| 09:49:50 |
60.44 |
69 |
2335 |
卖出 |
| 09:49:53 |
60.38 |
5 |
2340 |
卖出 |
| 09:49:56 |
60.38 |
2 |
2342 |
卖出 |
| 09:49:59 |
60.42 |
3 |
2345 |
买入 |
| 09:50:05 |
60.43 |
8 |
2353 |
买入 |
| 09:50:08 |
60.43 |
4 |
2357 |
买入 |
| 09:50:20 |
60.42 |
9 |
2366 |
买入 |
| 09:50:23 |
60.38 |
3 |
2369 |
卖出 |
| 09:50:26 |
60.41 |
2 |
2371 |
买入 |
| 09:50:35 |
60.4 |
4 |
2375 |
买入 |
| 09:50:38 |
60.4 |
0 |
2375 |
买入 |
| 09:50:47 |
60.4 |
2 |
2377 |
买入 |
| 09:50:50 |
60.39 |
3 |
2380 |
卖出 |
| 09:51:02 |
60.37 |
8 |
2388 |
卖出 |
| 09:51:05 |
60.35 |
14 |
2402 |
卖出 |
| 09:51:08 |
60.38 |
3 |
2405 |
买入 |
| 09:51:17 |
60.38 |
2 |
2407 |
买入 |
| 09:51:23 |
60.37 |
2 |
2409 |
买入 |
| 09:51:26 |
60.36 |
3 |
2412 |
卖出 |
| 09:51:29 |
60.37 |
12 |
2424 |
买入 |
| 09:51:47 |
60.37 |
18 |
2442 |
卖出 |
| 09:51:53 |
60.37 |
3 |
2445 |
买入 |
| 09:51:56 |
60.36 |
6 |
2451 |
卖出 |
| 09:51:59 |
60.36 |
2 |
2453 |
卖出 |
| 09:52:02 |
60.37 |
8 |
2461 |
买入 |
| 09:52:05 |
60.36 |
3 |
2464 |
卖出 |
| 09:52:08 |
60.36 |
31 |
2495 |
卖出 |
| 09:52:14 |
60.38 |
20 |
2515 |
买入 |
| 09:52:17 |
60.38 |
7 |
2522 |
买入 |
| 09:52:23 |
60.39 |
8 |
2530 |
买入 |
| 09:52:26 |
60.43 |
67 |
2597 |
买入 |
| 09:52:29 |
60.43 |
2 |
2599 |
卖出 |
| 09:52:41 |
60.55 |
3 |
2602 |
买入 |
| 09:52:50 |
60.55 |
14 |
2616 |
买入 |
| 09:53:02 |
60.55 |
6 |
2622 |
卖出 |
| 09:53:08 |
60.43 |
8 |
2630 |
卖出 |
| 09:53:14 |
60.43 |
16 |
2646 |
买入 |
| 09:53:17 |
60.69 |
25 |
2671 |
买入 |
| 09:53:38 |
60.46 |
2 |
2673 |
卖出 |
| 09:53:44 |
60.68 |
2 |
2675 |
买入 |
| 09:53:47 |
60.69 |
4 |
2679 |
买入 |
| 09:53:50 |
60.68 |
2 |
2681 |
卖出 |
| 09:53:53 |
60.69 |
2 |
2683 |
买入 |
| 09:53:56 |
60.68 |
3 |
2686 |
卖出 |
| 09:53:59 |
60.69 |
3 |
2689 |
买入 |
| 09:54:02 |
60.79 |
99 |
2788 |
买入 |
| 09:54:05 |
60.79 |
4 |
2792 |
买入 |
| 09:54:11 |
60.79 |
0 |
2792 |
买入 |
| 09:54:14 |
60.82 |
2 |
2794 |
买入 |
| 09:54:17 |
60.84 |
8 |
2802 |
买入 |
| 09:54:20 |
60.9 |
14 |
2816 |
买入 |
| 09:54:23 |
60.96 |
6 |
2822 |
买入 |
| 09:54:29 |
60.9 |
2 |
2824 |
买入 |
| 09:54:32 |
60.9 |
2 |
2826 |
买入 |
| 09:54:47 |
60.9 |
4 |
2830 |
买入 |
| 09:54:50 |
60.9 |
1 |
2831 |
卖出 |
| 09:54:56 |
60.9 |
9 |
2840 |
买入 |
| 09:55:02 |
60.89 |
1 |
2841 |
买入 |
| 09:55:05 |
60.9 |
2 |
2843 |
买入 |
| 09:55:08 |
60.89 |
0 |
2843 |
卖出 |
| 09:55:11 |
60.89 |
3 |
2846 |
买入 |
| 09:55:14 |
60.9 |
22 |
2868 |
买入 |
| 09:55:17 |
60.8 |
51 |
2919 |
卖出 |
| 09:55:29 |
60.8 |
32 |
2951 |
买入 |