涪陵电力[600452]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.6 |
20 |
20 |
集合竞价 |
| 09:15:06 |
15.61 |
31 |
31 |
集合竞价 |
| 09:15:42 |
15.62 |
14 |
14 |
集合竞价 |
| 09:16:57 |
15.68 |
124 |
124 |
集合竞价 |
| 09:17:12 |
15.62 |
41 |
41 |
集合竞价 |
| 09:20:30 |
15.61 |
43 |
43 |
集合竞价 |
| 09:24:51 |
15.62 |
168 |
168 |
集合竞价 |
| 09:24:54 |
15.64 |
186 |
186 |
集合竞价 |
| 09:25:00 |
15.69 |
246 |
246 |
集合竞价 |
| 09:25:05 |
15.69 |
246 |
492 |
买入 |
| 09:30:03 |
15.64 |
264 |
756 |
卖出 |
| 09:30:06 |
15.65 |
335 |
1091 |
买入 |
| 09:30:09 |
15.61 |
283 |
1374 |
卖出 |
| 09:30:12 |
15.61 |
162 |
1536 |
买入 |
| 09:30:15 |
15.53 |
49 |
1585 |
卖出 |
| 09:30:18 |
15.57 |
54 |
1639 |
买入 |
| 09:30:21 |
15.57 |
24 |
1663 |
买入 |
| 09:30:24 |
15.53 |
26 |
1689 |
卖出 |
| 09:30:27 |
15.53 |
8 |
1697 |
卖出 |
| 09:30:30 |
15.55 |
54 |
1751 |
卖出 |
| 09:30:33 |
15.55 |
12 |
1763 |
买入 |
| 09:30:36 |
15.52 |
121 |
1884 |
卖出 |
| 09:30:39 |
15.56 |
53 |
1937 |
买入 |
| 09:30:42 |
15.53 |
36 |
1973 |
卖出 |
| 09:30:45 |
15.54 |
29 |
2002 |
买入 |
| 09:30:48 |
15.53 |
8 |
2010 |
卖出 |
| 09:30:51 |
15.56 |
16 |
2026 |
买入 |
| 09:30:54 |
15.51 |
91 |
2117 |
卖出 |
| 09:30:57 |
15.52 |
6 |
2123 |
卖出 |
| 09:31:00 |
15.53 |
32 |
2155 |
买入 |
| 09:31:03 |
15.53 |
5 |
2160 |
买入 |
| 09:31:06 |
15.51 |
27 |
2187 |
卖出 |
| 09:31:09 |
15.51 |
6 |
2193 |
卖出 |
| 09:31:12 |
15.51 |
36 |
2229 |
卖出 |
| 09:31:15 |
15.5 |
93 |
2322 |
卖出 |
| 09:31:18 |
15.48 |
33 |
2355 |
卖出 |
| 09:31:21 |
15.49 |
19 |
2374 |
买入 |
| 09:31:24 |
15.49 |
28 |
2402 |
买入 |
| 09:31:27 |
15.48 |
134 |
2536 |
卖出 |
| 09:31:30 |
15.51 |
10 |
2546 |
买入 |
| 09:31:33 |
15.49 |
123 |
2669 |
卖出 |
| 09:31:36 |
15.56 |
86 |
2755 |
买入 |
| 09:31:39 |
15.55 |
12 |
2767 |
卖出 |
| 09:31:42 |
15.55 |
14 |
2781 |
卖出 |
| 09:31:45 |
15.58 |
19 |
2800 |
买入 |
| 09:31:48 |
15.56 |
80 |
2880 |
卖出 |
| 09:31:51 |
15.6 |
22 |
2902 |
买入 |
| 09:31:54 |
15.59 |
12 |
2914 |
买入 |
| 09:31:57 |
15.59 |
4 |
2918 |
卖出 |
| 09:32:00 |
15.64 |
29 |
2947 |
买入 |
| 09:32:03 |
15.62 |
16 |
2963 |
卖出 |
| 09:32:06 |
15.6 |
6 |
2969 |
卖出 |
| 09:32:09 |
15.59 |
19 |
2988 |
卖出 |
| 09:32:12 |
15.59 |
6 |
2994 |
卖出 |
| 09:32:15 |
15.59 |
8 |
3002 |
卖出 |
| 09:32:18 |
15.61 |
45 |
3047 |
买入 |
| 09:32:21 |
15.6 |
23 |
3070 |
卖出 |
| 09:32:24 |
15.6 |
42 |
3112 |
卖出 |
| 09:32:27 |
15.6 |
83 |
3195 |
卖出 |
| 09:32:30 |
15.55 |
136 |
3331 |
卖出 |
| 09:32:33 |
15.6 |
92 |
3423 |
买入 |
| 09:32:39 |
15.6 |
1 |
3424 |
买入 |
| 09:32:42 |
15.61 |
18 |
3442 |
买入 |
| 09:32:45 |
15.63 |
155 |
3597 |
买入 |
| 09:32:48 |
15.64 |
9 |
3606 |
买入 |
| 09:32:51 |
15.63 |
8 |
3614 |
卖出 |
| 09:32:54 |
15.63 |
2 |
3616 |
卖出 |
| 09:32:57 |
15.63 |
1 |
3617 |
卖出 |
| 09:33:00 |
15.64 |
13 |
3630 |
买入 |
| 09:33:03 |
15.66 |
31 |
3661 |
买入 |
| 09:33:06 |
15.65 |
43 |
3704 |
卖出 |
| 09:33:09 |
15.67 |
16 |
3720 |
买入 |
| 09:33:12 |
15.69 |
66 |
3786 |
买入 |
| 09:33:15 |
15.69 |
28 |
3814 |
买入 |
| 09:33:18 |
15.66 |
12 |
3826 |
卖出 |
| 09:33:21 |
15.64 |
31 |
3857 |
卖出 |
| 09:33:24 |
15.7 |
97 |
3954 |
买入 |
| 09:33:27 |
15.69 |
20 |
3974 |
卖出 |
| 09:33:30 |
15.64 |
849 |
4823 |
卖出 |
| 09:33:33 |
15.64 |
4 |
4827 |
卖出 |
| 09:33:39 |
15.69 |
23 |
4850 |
买入 |
| 09:33:45 |
15.69 |
2 |
4852 |
买入 |
| 09:33:48 |
15.68 |
1 |
4853 |
买入 |
| 09:33:51 |
15.64 |
5 |
4858 |
卖出 |
| 09:33:57 |
15.64 |
10 |
4868 |
卖出 |
| 09:34:00 |
15.62 |
5 |
4873 |
卖出 |
| 09:34:03 |
15.61 |
142 |
5015 |
卖出 |
| 09:34:06 |
15.58 |
135 |
5150 |
卖出 |
| 09:34:09 |
15.58 |
63 |
5213 |
卖出 |
| 09:34:12 |
15.55 |
65 |
5278 |
卖出 |
| 09:34:15 |
15.57 |
74 |
5352 |
卖出 |
| 09:34:18 |
15.57 |
1 |
5353 |
卖出 |
| 09:34:21 |
15.56 |
22 |
5375 |
卖出 |
| 09:34:24 |
15.55 |
32 |
5407 |
卖出 |
| 09:34:27 |
15.54 |
57 |
5464 |
卖出 |
| 09:34:33 |
15.55 |
46 |
5510 |
买入 |
| 09:34:36 |
15.52 |
10 |
5520 |
卖出 |
| 09:34:39 |
15.52 |
17 |
5537 |
卖出 |
| 09:34:42 |
15.5 |
49 |
5586 |
卖出 |
| 09:34:45 |
15.5 |
74 |
5660 |
卖出 |
| 09:34:48 |
15.5 |
352 |
6012 |
卖出 |
| 09:34:51 |
15.51 |
52 |
6064 |
买入 |
| 09:34:54 |
15.5 |
2 |
6066 |
卖出 |
| 09:34:57 |
15.51 |
20 |
6086 |
买入 |
| 09:35:00 |
15.52 |
8 |
6094 |
买入 |
| 09:35:03 |
15.51 |
129 |
6223 |
卖出 |
| 09:35:06 |
15.52 |
21 |
6244 |
卖出 |
| 09:35:09 |
15.51 |
24 |
6268 |
卖出 |
| 09:35:12 |
15.52 |
54 |
6322 |
买入 |
| 09:35:15 |
15.53 |
10 |
6332 |
买入 |
| 09:35:18 |
15.51 |
1 |
6333 |
卖出 |
| 09:35:21 |
15.52 |
1 |
6334 |
买入 |
| 09:35:27 |
15.51 |
1 |
6335 |
卖出 |
| 09:35:36 |
15.52 |
5 |
6340 |
买入 |
| 09:35:39 |
15.52 |
737 |
7077 |
买入 |
| 09:35:42 |
15.49 |
100 |
7177 |
卖出 |
| 09:35:45 |
15.51 |
21 |
7198 |
买入 |
| 09:35:48 |
15.47 |
54 |
7252 |
卖出 |
| 09:35:51 |
15.49 |
13 |
7265 |
买入 |
| 09:35:54 |
15.5 |
15 |
7280 |
买入 |
| 09:35:57 |
15.49 |
14 |
7294 |
卖出 |
| 09:36:00 |
15.5 |
36 |
7330 |
买入 |
| 09:36:03 |
15.47 |
99 |
7429 |
卖出 |
| 09:36:09 |
15.5 |
8 |
7437 |
买入 |
| 09:36:12 |
15.49 |
57 |
7494 |
卖出 |
| 09:36:15 |
15.51 |
6 |
7500 |
买入 |
| 09:36:18 |
15.51 |
14 |
7514 |
买入 |
| 09:36:24 |
15.53 |
211 |
7725 |
买入 |
| 09:36:27 |
15.54 |
2 |
7727 |
买入 |
| 09:36:33 |
15.55 |
4 |
7731 |
买入 |
| 09:36:36 |
15.54 |
4 |
7735 |
卖出 |
| 09:36:39 |
15.55 |
10 |
7745 |
买入 |
| 09:36:42 |
15.55 |
6 |
7751 |
买入 |
| 09:36:48 |
15.54 |
11 |
7762 |
卖出 |
| 09:36:57 |
15.55 |
3 |
7765 |
买入 |
| 09:37:00 |
15.54 |
10 |
7775 |
卖出 |
| 09:37:03 |
15.55 |
1 |
7776 |
买入 |
| 09:37:06 |
15.55 |
576 |
8352 |
买入 |
| 09:37:09 |
15.59 |
1581 |
9933 |
买入 |
| 09:37:12 |
15.59 |
7 |
9940 |
买入 |
| 09:37:15 |
15.59 |
1 |
9941 |
买入 |
| 09:37:18 |
15.57 |
1 |
9942 |
卖出 |
| 09:37:21 |
15.59 |
2 |
9944 |
买入 |
| 09:37:24 |
15.59 |
10 |
9954 |
买入 |
| 09:37:27 |
15.59 |
8 |
9962 |
买入 |
| 09:37:30 |
15.59 |
38 |
10000 |
买入 |
| 09:37:33 |
15.59 |
17 |
10017 |
卖出 |
| 09:37:36 |
15.59 |
45 |
10062 |
买入 |
| 09:37:39 |
15.56 |
1 |
10063 |
卖出 |
| 09:37:42 |
15.55 |
15 |
10078 |
卖出 |
| 09:37:45 |
15.57 |
21 |
10099 |
买入 |
| 09:37:48 |
15.55 |
21 |
10120 |
卖出 |
| 09:37:54 |
15.57 |
1 |
10121 |
买入 |
| 09:37:57 |
15.56 |
5 |
10126 |
卖出 |
| 09:38:00 |
15.57 |
3 |
10129 |
买入 |
| 09:38:06 |
15.55 |
181 |
10310 |
卖出 |
| 09:38:09 |
15.54 |
42 |
10352 |
卖出 |
| 09:38:12 |
15.52 |
7 |
10359 |
卖出 |
| 09:38:15 |
15.51 |
6 |
10365 |
卖出 |
| 09:38:18 |
15.51 |
3 |
10368 |
卖出 |
| 09:38:21 |
15.52 |
2 |
10370 |
买入 |
| 09:38:24 |
15.52 |
3 |
10373 |
卖出 |
| 09:38:27 |
15.5 |
121 |
10494 |
卖出 |
| 09:38:30 |
15.5 |
45 |
10539 |
卖出 |
| 09:38:33 |
15.51 |
17 |
10556 |
买入 |
| 09:38:36 |
15.51 |
8 |
10564 |
买入 |
| 09:38:39 |
15.51 |
2 |
10566 |
买入 |
| 09:38:42 |
15.51 |
8 |
10574 |
卖出 |
| 09:38:48 |
15.51 |
6 |
10580 |
卖出 |
| 09:38:54 |
15.53 |
25 |
10605 |
买入 |
| 09:38:57 |
15.53 |
5 |
10610 |
卖出 |
| 09:39:00 |
15.51 |
127 |
10737 |
卖出 |
| 09:39:06 |
15.5 |
1 |
10738 |
卖出 |
| 09:39:09 |
15.51 |
6 |
10744 |
买入 |
| 09:39:12 |
15.5 |
4 |
10748 |
卖出 |
| 09:39:15 |
15.5 |
5 |
10753 |
卖出 |
| 09:39:18 |
15.51 |
9 |
10762 |
买入 |
| 09:39:21 |
15.5 |
15 |
10777 |
卖出 |
| 09:39:24 |
15.51 |
13 |
10790 |
买入 |
| 09:39:27 |
15.51 |
8 |
10798 |
买入 |
| 09:39:30 |
15.51 |
3 |
10801 |
买入 |
| 09:39:36 |
15.51 |
69 |
10870 |
买入 |
| 09:39:39 |
15.51 |
5 |
10875 |
卖出 |
| 09:39:48 |
15.51 |
2 |
10877 |
卖出 |
| 09:39:51 |
15.53 |
12 |
10889 |
买入 |
| 09:39:54 |
15.51 |
5 |
10894 |
卖出 |
| 09:39:57 |
15.51 |
1 |
10895 |
卖出 |
| 09:40:00 |
15.52 |
2 |
10897 |
买入 |
| 09:40:03 |
15.51 |
6 |
10903 |
卖出 |
| 09:40:06 |
15.51 |
42 |
10945 |
卖出 |
| 09:40:09 |
15.5 |
17 |
10962 |
卖出 |
| 09:40:12 |
15.51 |
50 |
11012 |
买入 |
| 09:40:15 |
15.52 |
10 |
11022 |
买入 |
| 09:40:18 |
15.54 |
70 |
11092 |
买入 |
| 09:40:21 |
15.54 |
23 |
11115 |
买入 |
| 09:40:24 |
15.57 |
33 |
11148 |
买入 |
| 09:40:33 |
15.56 |
37 |
11185 |
卖出 |
| 09:40:45 |
15.58 |
12 |
11197 |
买入 |
| 09:40:51 |
15.57 |
1 |
11198 |
卖出 |
| 09:40:54 |
15.57 |
3 |
11201 |
买入 |
| 09:40:57 |
15.57 |
4 |
11205 |
买入 |
| 09:41:00 |
15.56 |
2 |
11207 |
卖出 |
| 09:41:09 |
15.56 |
2 |
11209 |
卖出 |
| 09:41:12 |
15.56 |
36 |
11245 |
卖出 |
| 09:41:15 |
15.55 |
12 |
11257 |
卖出 |
| 09:41:18 |
15.55 |
16 |
11273 |
卖出 |
| 09:41:30 |
15.55 |
18 |
11291 |
卖出 |
| 09:41:33 |
15.56 |
2 |
11293 |
买入 |
| 09:41:36 |
15.56 |
2 |
11295 |
买入 |
| 09:41:39 |
15.55 |
1 |
11296 |
卖出 |
| 09:41:51 |
15.56 |
2 |
11298 |
买入 |
| 09:41:57 |
15.55 |
3 |
11301 |
卖出 |
| 09:42:00 |
15.55 |
26 |
11327 |
卖出 |
| 09:42:03 |
15.55 |
5 |
11332 |
卖出 |
| 09:42:06 |
15.53 |
42 |
11374 |
卖出 |
| 09:42:09 |
15.53 |
15 |
11389 |
卖出 |
| 09:42:12 |
15.53 |
8 |
11397 |
买入 |
| 09:42:15 |
15.52 |
20 |
11417 |
卖出 |
| 09:42:18 |
15.53 |
17 |
11434 |
买入 |
| 09:42:21 |
15.53 |
9 |
11443 |
卖出 |
| 09:42:24 |
15.53 |
2 |
11445 |
买入 |
| 09:42:30 |
15.52 |
4 |
11449 |
卖出 |
| 09:42:36 |
15.52 |
3 |
11452 |
卖出 |
| 09:42:39 |
15.52 |
9 |
11461 |
卖出 |
| 09:42:42 |
15.52 |
55 |
11516 |
卖出 |
| 09:42:45 |
15.52 |
132 |
11648 |
卖出 |
| 09:42:48 |
15.52 |
66 |
11714 |
买入 |
| 09:42:51 |
15.52 |
6 |
11720 |
买入 |
| 09:42:57 |
15.51 |
73 |
11793 |
卖出 |
| 09:43:00 |
15.51 |
6 |
11799 |
卖出 |
| 09:43:03 |
15.51 |
15 |
11814 |
卖出 |
| 09:43:06 |
15.51 |
7 |
11821 |
卖出 |
| 09:43:09 |
15.51 |
5 |
11826 |
卖出 |
| 09:43:12 |
15.51 |
2 |
11828 |
卖出 |
| 09:43:15 |
15.52 |
1 |
11829 |
买入 |
| 09:43:18 |
15.52 |
12 |
11841 |
买入 |
| 09:43:21 |
15.52 |
19 |
11860 |
卖出 |
| 09:43:24 |
15.53 |
6 |
11866 |
买入 |
| 09:43:27 |
15.53 |
15 |
11881 |
买入 |
| 09:43:30 |
15.53 |
36 |
11917 |
买入 |
| 09:43:33 |
15.54 |
54 |
11971 |
买入 |
| 09:43:36 |
15.54 |
18 |
11989 |
买入 |
| 09:43:39 |
15.55 |
2 |
11991 |
买入 |
| 09:43:45 |
15.54 |
371 |
12362 |
卖出 |
| 09:43:51 |
15.56 |
1 |
12363 |
买入 |
| 09:43:54 |
15.58 |
71 |
12434 |
买入 |
| 09:43:57 |
15.58 |
7 |
12441 |
卖出 |
| 09:44:03 |
15.58 |
24 |
12465 |
卖出 |
| 09:44:06 |
15.57 |
26 |
12491 |
卖出 |
| 09:44:09 |
15.56 |
6 |
12497 |
卖出 |
| 09:44:12 |
15.56 |
11 |
12508 |
卖出 |
| 09:44:15 |
15.57 |
2 |
12510 |
买入 |
| 09:44:18 |
15.59 |
3 |
12513 |
买入 |
| 09:44:24 |
15.57 |
1 |
12514 |
卖出 |
| 09:44:31 |
15.58 |
2 |
12516 |
买入 |
| 09:44:33 |
15.57 |
3 |
12519 |
卖出 |
| 09:44:36 |
15.57 |
3 |
12522 |
买入 |
| 09:44:39 |
15.58 |
7 |
12529 |
买入 |
| 09:44:51 |
15.58 |
19 |
12548 |
卖出 |
| 09:45:00 |
15.58 |
7 |
12555 |
卖出 |
| 09:45:03 |
15.58 |
2 |
12557 |
卖出 |
| 09:45:06 |
15.56 |
43 |
12600 |
卖出 |
| 09:45:09 |
15.57 |
50 |
12650 |
买入 |
| 09:45:12 |
15.56 |
24 |
12674 |
卖出 |
| 09:45:15 |
15.55 |
7 |
12681 |
卖出 |
| 09:45:18 |
15.55 |
14 |
12695 |
卖出 |
| 09:45:24 |
15.55 |
7 |
12702 |
卖出 |
| 09:45:30 |
15.53 |
85 |
12787 |
卖出 |
| 09:45:33 |
15.54 |
2 |
12789 |
买入 |
| 09:45:42 |
15.54 |
1 |
12790 |
买入 |
| 09:45:45 |
15.54 |
2 |
12792 |
买入 |
| 09:45:48 |
15.54 |
2 |
12794 |
买入 |
| 09:45:51 |
15.54 |
28 |
12822 |
买入 |
| 09:45:54 |
15.55 |
41 |
12863 |
买入 |
| 09:45:57 |
15.55 |
39 |
12902 |
买入 |
| 09:46:00 |
15.58 |
58 |
12960 |
买入 |
| 09:46:06 |
15.56 |
1 |
12961 |
卖出 |
| 09:46:09 |
15.56 |
6 |
12967 |
卖出 |
| 09:46:12 |
15.55 |
16 |
12983 |
卖出 |
| 09:46:15 |
15.55 |
7 |
12990 |
卖出 |
| 09:46:21 |
15.55 |
1 |
12991 |
卖出 |
| 09:46:30 |
15.54 |
10 |
13001 |
卖出 |
| 09:46:39 |
15.55 |
1 |
13002 |
卖出 |
| 09:46:45 |
15.56 |
2 |
13004 |
买入 |
| 09:46:51 |
15.56 |
2 |
13006 |
买入 |
| 09:46:54 |
15.56 |
16 |
13022 |
买入 |
| 09:46:57 |
15.57 |
3 |
13025 |
买入 |
| 09:47:00 |
15.57 |
1 |
13026 |
买入 |
| 09:47:03 |
15.57 |
5 |
13031 |
买入 |
| 09:47:06 |
15.57 |
6 |
13037 |
买入 |
| 09:47:09 |
15.58 |
6 |
13043 |
买入 |
| 09:47:12 |
15.58 |
9 |
13052 |
买入 |
| 09:47:15 |
15.58 |
40 |
13092 |
买入 |
| 09:47:21 |
15.59 |
4 |
13096 |
买入 |
| 09:47:30 |
15.59 |
5 |
13101 |
买入 |
| 09:47:39 |
15.59 |
3 |
13104 |
买入 |
| 09:47:45 |
15.59 |
1 |
13105 |
买入 |
| 09:47:51 |
15.59 |
2 |
13107 |
买入 |
| 09:47:57 |
15.59 |
4 |
13111 |
买入 |
| 09:48:00 |
15.6 |
67 |
13178 |
买入 |