贵州轮胎[000589]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.3 |
10 |
10 |
集合竞价 |
| 09:24:12 |
5.28 |
64 |
64 |
集合竞价 |
| 09:24:57 |
5.3 |
175 |
175 |
集合竞价 |
| 09:25:00 |
5.32 |
328 |
503 |
买入 |
| 09:30:00 |
5.31 |
3 |
506 |
卖出 |
| 09:30:03 |
5.31 |
126 |
632 |
买入 |
| 09:30:06 |
5.3 |
3 |
635 |
卖出 |
| 09:30:09 |
5.31 |
55 |
690 |
买入 |
| 09:30:12 |
5.31 |
34 |
724 |
买入 |
| 09:30:18 |
5.3 |
30 |
754 |
卖出 |
| 09:30:21 |
5.3 |
8 |
762 |
买入 |
| 09:30:24 |
5.3 |
3 |
765 |
买入 |
| 09:30:30 |
5.29 |
2 |
767 |
卖出 |
| 09:30:33 |
5.29 |
4 |
771 |
卖出 |
| 09:30:36 |
5.29 |
13 |
784 |
卖出 |
| 09:30:39 |
5.29 |
2 |
786 |
卖出 |
| 09:30:42 |
5.29 |
3 |
789 |
卖出 |
| 09:30:45 |
5.29 |
2 |
791 |
卖出 |
| 09:30:48 |
5.29 |
21 |
812 |
卖出 |
| 09:30:51 |
5.28 |
297 |
1109 |
卖出 |
| 09:30:54 |
5.28 |
187 |
1296 |
卖出 |
| 09:30:57 |
5.28 |
2 |
1298 |
卖出 |
| 09:31:00 |
5.28 |
15 |
1313 |
卖出 |
| 09:31:03 |
5.28 |
60 |
1373 |
卖出 |
| 09:31:06 |
5.28 |
21 |
1394 |
卖出 |
| 09:31:12 |
5.28 |
9 |
1403 |
卖出 |
| 09:31:15 |
5.28 |
97 |
1500 |
卖出 |
| 09:31:21 |
5.28 |
2 |
1502 |
卖出 |
| 09:31:24 |
5.29 |
56 |
1558 |
买入 |
| 09:31:27 |
5.29 |
2 |
1560 |
买入 |
| 09:31:30 |
5.28 |
240 |
1800 |
卖出 |
| 09:31:33 |
5.29 |
168 |
1968 |
买入 |
| 09:31:36 |
5.29 |
0 |
1968 |
买入 |
| 09:31:39 |
5.29 |
13 |
1981 |
卖出 |
| 09:32:03 |
5.3 |
93 |
2074 |
买入 |
| 09:32:06 |
5.3 |
3 |
2077 |
买入 |
| 09:32:12 |
5.29 |
80 |
2157 |
卖出 |
| 09:32:18 |
5.29 |
5 |
2162 |
卖出 |
| 09:32:21 |
5.29 |
2 |
2164 |
买入 |
| 09:32:48 |
5.29 |
18 |
2182 |
买入 |
| 09:32:57 |
5.29 |
2 |
2184 |
买入 |
| 09:33:00 |
5.28 |
125 |
2309 |
卖出 |
| 09:33:09 |
5.28 |
6 |
2315 |
卖出 |
| 09:33:12 |
5.28 |
6 |
2321 |
卖出 |
| 09:33:15 |
5.28 |
5 |
2326 |
卖出 |
| 09:33:18 |
5.28 |
4 |
2330 |
卖出 |
| 09:33:21 |
5.28 |
85 |
2415 |
卖出 |
| 09:33:24 |
5.28 |
41 |
2456 |
卖出 |
| 09:33:27 |
5.29 |
11 |
2467 |
买入 |
| 09:33:30 |
5.28 |
8 |
2475 |
卖出 |
| 09:33:36 |
5.28 |
7 |
2482 |
卖出 |
| 09:33:45 |
5.28 |
3 |
2485 |
卖出 |
| 09:34:09 |
5.28 |
3 |
2488 |
卖出 |
| 09:34:12 |
5.28 |
2 |
2490 |
卖出 |
| 09:34:15 |
5.29 |
3 |
2493 |
买入 |
| 09:34:18 |
5.28 |
50 |
2543 |
卖出 |
| 09:34:24 |
5.29 |
100 |
2643 |
买入 |
| 09:34:27 |
5.29 |
1 |
2644 |
买入 |
| 09:34:33 |
5.29 |
28 |
2672 |
买入 |
| 09:34:36 |
5.29 |
6 |
2678 |
买入 |
| 09:34:39 |
5.28 |
23 |
2701 |
卖出 |
| 09:34:42 |
5.29 |
3 |
2704 |
买入 |
| 09:34:45 |
5.29 |
1 |
2705 |
卖出 |
| 09:34:54 |
5.29 |
10 |
2715 |
卖出 |
| 09:35:09 |
5.28 |
6 |
2721 |
卖出 |
| 09:35:12 |
5.28 |
19 |
2740 |
卖出 |
| 09:35:15 |
5.28 |
3 |
2743 |
卖出 |
| 09:35:18 |
5.29 |
6 |
2749 |
买入 |
| 09:35:39 |
5.28 |
2 |
2751 |
卖出 |
| 09:35:42 |
5.29 |
10 |
2761 |
买入 |
| 09:35:45 |
5.29 |
9 |
2770 |
卖出 |
| 09:35:48 |
5.29 |
5 |
2775 |
卖出 |
| 09:35:51 |
5.29 |
15 |
2790 |
卖出 |
| 09:35:54 |
5.29 |
3 |
2793 |
卖出 |
| 09:35:57 |
5.29 |
12 |
2805 |
买入 |
| 09:36:00 |
5.29 |
2 |
2807 |
卖出 |
| 09:36:03 |
5.29 |
17 |
2824 |
卖出 |
| 09:36:06 |
5.29 |
25 |
2849 |
卖出 |
| 09:36:09 |
5.29 |
7 |
2856 |
卖出 |
| 09:36:12 |
5.29 |
7 |
2863 |
卖出 |
| 09:36:24 |
5.29 |
30 |
2893 |
买入 |
| 09:36:27 |
5.29 |
50 |
2943 |
买入 |
| 09:36:42 |
5.29 |
1 |
2944 |
买入 |
| 09:36:45 |
5.29 |
2 |
2946 |
买入 |
| 09:36:48 |
5.29 |
12 |
2958 |
买入 |
| 09:36:51 |
5.29 |
1 |
2959 |
买入 |
| 09:36:57 |
5.29 |
45 |
3004 |
买入 |
| 09:37:00 |
5.29 |
2 |
3006 |
卖出 |
| 09:37:06 |
5.29 |
12 |
3018 |
卖出 |
| 09:37:09 |
5.29 |
24 |
3042 |
卖出 |
| 09:37:12 |
5.29 |
54 |
3096 |
卖出 |
| 09:37:15 |
5.3 |
17 |
3113 |
买入 |
| 09:37:18 |
5.29 |
12 |
3125 |
卖出 |
| 09:37:21 |
5.29 |
2 |
3127 |
卖出 |
| 09:37:39 |
5.29 |
1 |
3128 |
卖出 |
| 09:37:48 |
5.29 |
33 |
3161 |
卖出 |
| 09:38:00 |
5.29 |
14 |
3175 |
卖出 |
| 09:38:27 |
5.3 |
4 |
3179 |
买入 |
| 09:38:45 |
5.3 |
9 |
3188 |
买入 |
| 09:38:51 |
5.3 |
20 |
3208 |
买入 |
| 09:39:00 |
5.29 |
1 |
3209 |
卖出 |
| 09:39:03 |
5.29 |
8 |
3217 |
卖出 |
| 09:39:06 |
5.29 |
5 |
3222 |
卖出 |
| 09:39:09 |
5.29 |
76 |
3298 |
卖出 |
| 09:39:12 |
5.28 |
242 |
3540 |
卖出 |
| 09:39:15 |
5.29 |
1 |
3541 |
买入 |
| 09:39:21 |
5.29 |
40 |
3581 |
买入 |
| 09:39:24 |
5.29 |
77 |
3658 |
卖出 |
| 09:39:30 |
5.29 |
50 |
3708 |
卖出 |
| 09:39:33 |
5.29 |
4 |
3712 |
卖出 |
| 09:39:36 |
5.29 |
21 |
3733 |
卖出 |
| 09:39:39 |
5.29 |
25 |
3758 |
卖出 |
| 09:39:42 |
5.29 |
16 |
3774 |
卖出 |
| 09:39:48 |
5.29 |
1 |
3775 |
卖出 |
| 09:40:03 |
5.29 |
6 |
3781 |
卖出 |
| 09:40:06 |
5.29 |
3 |
3784 |
卖出 |
| 09:40:09 |
5.29 |
9 |
3793 |
卖出 |
| 09:40:12 |
5.28 |
7 |
3800 |
卖出 |
| 09:40:15 |
5.28 |
6 |
3806 |
卖出 |
| 09:40:18 |
5.28 |
6 |
3812 |
卖出 |
| 09:40:21 |
5.28 |
1 |
3813 |
卖出 |
| 09:40:24 |
5.28 |
35 |
3848 |
卖出 |
| 09:40:36 |
5.29 |
3 |
3851 |
买入 |
| 09:40:39 |
5.28 |
3 |
3854 |
卖出 |
| 09:40:51 |
5.28 |
12 |
3866 |
卖出 |
| 09:40:57 |
5.29 |
10 |
3876 |
买入 |
| 09:41:06 |
5.29 |
20 |
3896 |
买入 |
| 09:41:09 |
5.28 |
45 |
3941 |
卖出 |
| 09:41:27 |
5.29 |
2 |
3943 |
买入 |
| 09:41:36 |
5.28 |
112 |
4055 |
卖出 |
| 09:41:39 |
5.28 |
3 |
4058 |
卖出 |
| 09:41:42 |
5.28 |
18 |
4076 |
卖出 |
| 09:41:57 |
5.29 |
11 |
4087 |
买入 |
| 09:42:03 |
5.29 |
15 |
4102 |
买入 |
| 09:42:06 |
5.28 |
127 |
4229 |
卖出 |
| 09:42:09 |
5.28 |
27 |
4256 |
卖出 |
| 09:42:12 |
5.28 |
10 |
4266 |
卖出 |
| 09:42:15 |
5.28 |
2 |
4268 |
卖出 |
| 09:42:27 |
5.29 |
1 |
4269 |
买入 |
| 09:42:48 |
5.28 |
1 |
4270 |
卖出 |
| 09:42:57 |
5.28 |
50 |
4320 |
卖出 |
| 09:43:00 |
5.28 |
2 |
4322 |
卖出 |
| 09:43:06 |
5.28 |
1 |
4323 |
卖出 |
| 09:43:09 |
5.28 |
8 |
4331 |
卖出 |
| 09:43:12 |
5.28 |
13 |
4344 |
卖出 |
| 09:43:15 |
5.28 |
106 |
4450 |
卖出 |
| 09:43:18 |
5.28 |
15 |
4465 |
卖出 |
| 09:43:33 |
5.28 |
192 |
4657 |
卖出 |
| 09:43:36 |
5.28 |
1 |
4658 |
卖出 |
| 09:44:00 |
5.28 |
4 |
4662 |
卖出 |
| 09:44:03 |
5.28 |
2 |
4664 |
卖出 |
| 09:44:06 |
5.28 |
1 |
4665 |
卖出 |
| 09:44:09 |
5.28 |
18 |
4683 |
卖出 |
| 09:44:12 |
5.28 |
211 |
4894 |
卖出 |
| 09:44:15 |
5.27 |
375 |
5269 |
卖出 |
| 09:44:18 |
5.27 |
4 |
5273 |
卖出 |
| 09:44:21 |
5.28 |
50 |
5323 |
买入 |
| 09:44:27 |
5.28 |
35 |
5358 |
买入 |
| 09:44:30 |
5.28 |
39 |
5397 |
卖出 |
| 09:44:36 |
5.28 |
2 |
5399 |
买入 |
| 09:44:42 |
5.27 |
5 |
5404 |
卖出 |
| 09:44:45 |
5.28 |
10 |
5414 |
买入 |
| 09:44:51 |
5.28 |
7 |
5421 |
买入 |
| 09:44:54 |
5.28 |
20 |
5441 |
买入 |
| 09:45:03 |
5.27 |
1 |
5442 |
卖出 |
| 09:45:09 |
5.27 |
11 |
5453 |
卖出 |
| 09:45:12 |
5.27 |
14 |
5467 |
卖出 |
| 09:45:15 |
5.27 |
14 |
5481 |
卖出 |
| 09:45:18 |
5.27 |
9 |
5490 |
卖出 |
| 09:45:21 |
5.27 |
3 |
5493 |
卖出 |
| 09:45:24 |
5.27 |
77 |
5570 |
卖出 |
| 09:45:27 |
5.27 |
1 |
5571 |
卖出 |
| 09:45:30 |
5.27 |
7 |
5578 |
卖出 |
| 09:45:36 |
5.27 |
7 |
5585 |
卖出 |
| 09:45:42 |
5.27 |
21 |
5606 |
卖出 |
| 09:45:45 |
5.27 |
6 |
5612 |
卖出 |
| 09:45:48 |
5.27 |
10 |
5622 |
卖出 |
| 09:45:51 |
5.27 |
69 |
5691 |
卖出 |
| 09:45:54 |
5.27 |
1 |
5692 |
卖出 |
| 09:46:09 |
5.27 |
7 |
5699 |
卖出 |
| 09:46:12 |
5.27 |
6 |
5705 |
卖出 |
| 09:46:15 |
5.27 |
2 |
5707 |
卖出 |
| 09:46:18 |
5.27 |
100 |
5807 |
卖出 |
| 09:46:36 |
5.27 |
50 |
5857 |
卖出 |
| 09:46:39 |
5.28 |
20 |
5877 |
买入 |
| 09:46:42 |
5.27 |
290 |
6167 |
卖出 |
| 09:46:45 |
5.28 |
21 |
6188 |
买入 |
| 09:47:09 |
5.27 |
43 |
6231 |
卖出 |
| 09:47:12 |
5.27 |
7 |
6238 |
卖出 |
| 09:47:15 |
5.27 |
6 |
6244 |
卖出 |
| 09:47:18 |
5.27 |
21 |
6265 |
卖出 |
| 09:47:21 |
5.28 |
3 |
6268 |
买入 |
| 09:47:33 |
5.28 |
8 |
6276 |
买入 |
| 09:47:36 |
5.28 |
5 |
6281 |
买入 |
| 09:47:39 |
5.28 |
5 |
6286 |
买入 |
| 09:47:42 |
5.28 |
1 |
6287 |
买入 |
| 09:47:48 |
5.28 |
2 |
6289 |
买入 |
| 09:47:51 |
5.28 |
10 |
6299 |
买入 |
| 09:47:54 |
5.28 |
5 |
6304 |
买入 |
| 09:47:57 |
5.28 |
34 |
6338 |
买入 |
| 09:48:03 |
5.28 |
60 |
6398 |
卖出 |
| 09:48:06 |
5.28 |
79 |
6477 |
买入 |
| 09:48:09 |
5.28 |
18 |
6495 |
买入 |
| 09:48:12 |
5.27 |
3 |
6498 |
卖出 |
| 09:48:21 |
5.28 |
2 |
6500 |
买入 |
| 09:48:24 |
5.28 |
11 |
6511 |
买入 |
| 09:48:27 |
5.28 |
106 |
6617 |
买入 |
| 09:48:30 |
5.28 |
8 |
6625 |
买入 |
| 09:48:33 |
5.28 |
10 |
6635 |
买入 |
| 09:48:36 |
5.28 |
5 |
6640 |
买入 |
| 09:48:39 |
5.28 |
4 |
6644 |
买入 |
| 09:48:45 |
5.28 |
2 |
6646 |
买入 |
| 09:48:48 |
5.28 |
20 |
6666 |
买入 |
| 09:48:51 |
5.28 |
4 |
6670 |
买入 |
| 09:48:54 |
5.28 |
5 |
6675 |
买入 |
| 09:49:09 |
5.28 |
7 |
6682 |
卖出 |
| 09:49:12 |
5.28 |
7 |
6689 |
卖出 |
| 09:49:15 |
5.28 |
6 |
6695 |
卖出 |
| 09:49:18 |
5.28 |
1 |
6696 |
卖出 |
| 09:49:39 |
5.29 |
10 |
6706 |
买入 |
| 09:49:45 |
5.28 |
2 |
6708 |
卖出 |
| 09:49:51 |
5.28 |
200 |
6908 |
卖出 |
| 09:50:00 |
5.28 |
198 |
7106 |
卖出 |
| 09:50:03 |
5.28 |
11 |
7117 |
买入 |
| 09:50:06 |
5.28 |
133 |
7250 |
买入 |
| 09:50:09 |
5.28 |
26 |
7276 |
买入 |
| 09:50:12 |
5.28 |
30 |
7306 |
买入 |
| 09:50:15 |
5.28 |
138 |
7444 |
买入 |
| 09:50:27 |
5.3 |
35 |
7479 |
买入 |
| 09:50:30 |
5.28 |
15 |
7494 |
卖出 |
| 09:50:48 |
5.28 |
5 |
7499 |
卖出 |
| 09:50:57 |
5.29 |
13 |
7512 |
卖出 |
| 09:51:00 |
5.29 |
1 |
7513 |
卖出 |
| 09:51:06 |
5.3 |
10 |
7523 |
买入 |
| 09:51:12 |
5.29 |
7 |
7530 |
卖出 |
| 09:51:15 |
5.29 |
15 |
7545 |
卖出 |
| 09:51:36 |
5.3 |
4 |
7549 |
买入 |
| 09:51:45 |
5.29 |
27 |
7576 |
卖出 |
| 09:51:57 |
5.3 |
32 |
7608 |
买入 |
| 09:53:21 |
5.3 |
2 |
7610 |
买入 |
| 09:53:33 |
5.3 |
1 |
7611 |
买入 |
| 09:53:36 |
5.3 |
33 |
7644 |
买入 |
| 09:54:09 |
5.3 |
82 |
7726 |
买入 |
| 09:54:12 |
5.3 |
67 |
7793 |
买入 |
| 09:54:15 |
5.3 |
146 |
7939 |
买入 |
| 09:54:42 |
5.31 |
1 |
7940 |
买入 |
| 09:54:45 |
5.31 |
1 |
7941 |
买入 |
| 09:55:00 |
5.31 |
26 |
7967 |
买入 |
| 09:55:42 |
5.31 |
100 |
8067 |
买入 |
| 09:55:45 |
5.31 |
3 |
8070 |
买入 |
| 09:55:48 |
5.31 |
2 |
8072 |
买入 |
| 09:55:51 |
5.31 |
84 |
8156 |
买入 |
| 09:55:54 |
5.31 |
81 |
8237 |
买入 |
| 09:56:06 |
5.31 |
5 |
8242 |
卖出 |
| 09:56:24 |
5.31 |
50 |
8292 |
卖出 |
| 09:56:30 |
5.31 |
20 |
8312 |
卖出 |
| 09:56:39 |
5.32 |
4 |
8316 |
买入 |
| 09:56:51 |
5.31 |
117 |
8433 |
卖出 |
| 09:57:00 |
5.31 |
20 |
8453 |
卖出 |
| 09:57:09 |
5.31 |
5 |
8458 |
卖出 |
| 09:57:12 |
5.31 |
12 |
8470 |
卖出 |
| 09:57:15 |
5.31 |
5 |
8475 |
卖出 |
| 09:57:18 |
5.31 |
1 |
8476 |
卖出 |
| 09:57:21 |
5.31 |
1 |
8477 |
卖出 |
| 09:57:24 |
5.31 |
18 |
8495 |
卖出 |
| 09:57:30 |
5.31 |
1 |
8496 |
卖出 |
| 09:57:39 |
5.31 |
6 |
8502 |
卖出 |
| 09:58:09 |
5.31 |
1 |
8503 |
卖出 |
| 09:58:39 |
5.31 |
52 |
8555 |
卖出 |
| 09:58:51 |
5.31 |
41 |
8596 |
卖出 |
| 09:58:54 |
5.31 |
1 |
8597 |
卖出 |
| 09:59:03 |
5.31 |
10 |
8607 |
卖出 |
| 09:59:06 |
5.31 |
1 |
8608 |
卖出 |
| 09:59:15 |
5.31 |
39 |
8647 |
卖出 |
| 09:59:18 |
5.31 |
26 |
8673 |
卖出 |
| 09:59:21 |
5.31 |
13 |
8686 |
卖出 |
| 09:59:24 |
5.31 |
107 |
8793 |
买入 |
| 09:59:27 |
5.31 |
10 |
8803 |
买入 |
| 09:59:30 |
5.31 |
16 |
8819 |
买入 |
| 09:59:33 |
5.31 |
6 |
8825 |
买入 |
| 09:59:36 |
5.31 |
4 |
8829 |
买入 |
| 09:59:39 |
5.31 |
3 |
8832 |
买入 |
| 09:59:42 |
5.31 |
2 |
8834 |
买入 |
| 09:59:45 |
5.31 |
1 |
8835 |
买入 |
| 09:59:48 |
5.31 |
1 |
8836 |
买入 |
| 10:00:00 |
5.31 |
8 |
8844 |
买入 |
| 10:00:03 |
5.31 |
7 |
8851 |
卖出 |
| 10:00:09 |
5.3 |
5 |
8856 |
卖出 |
| 10:00:12 |
5.3 |
7 |
8863 |
卖出 |
| 10:00:15 |
5.3 |
10 |
8873 |
卖出 |
| 10:00:18 |
5.3 |
9 |
8882 |
卖出 |
| 10:00:30 |
5.31 |
34 |
8916 |
买入 |
| 10:00:33 |
5.31 |
44 |
8960 |
卖出 |
| 10:01:00 |
5.31 |
18 |
8978 |
买入 |
| 10:01:09 |
5.3 |
5 |
8983 |
卖出 |
| 10:01:12 |
5.3 |
3 |
8986 |
卖出 |
| 10:01:27 |
5.31 |
1 |
8987 |
买入 |
| 10:01:39 |
5.31 |
20 |
9007 |
买入 |
| 10:01:42 |
5.31 |
22 |
9029 |
买入 |
| 10:01:45 |
5.3 |
14 |
9043 |
卖出 |