贵研铂业[600459]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.8 |
3 |
3 |
集合竞价 |
| 09:15:09 |
24.76 |
3 |
3 |
集合竞价 |
| 09:19:45 |
24.52 |
10 |
10 |
集合竞价 |
| 09:21:12 |
24.67 |
13 |
13 |
集合竞价 |
| 09:21:45 |
24.71 |
17 |
17 |
集合竞价 |
| 09:22:09 |
24.72 |
17 |
17 |
集合竞价 |
| 09:24:51 |
24.71 |
44 |
44 |
集合竞价 |
| 09:25:00 |
24.73 |
77 |
77 |
集合竞价 |
| 09:25:04 |
24.73 |
77 |
154 |
买入 |
| 09:30:03 |
24.72 |
100 |
254 |
卖出 |
| 09:30:06 |
24.7 |
29 |
283 |
卖出 |
| 09:30:09 |
24.67 |
38 |
321 |
卖出 |
| 09:30:12 |
24.61 |
12 |
333 |
卖出 |
| 09:30:15 |
24.61 |
18 |
351 |
卖出 |
| 09:30:18 |
24.6 |
26 |
377 |
卖出 |
| 09:30:21 |
24.6 |
2 |
379 |
卖出 |
| 09:30:24 |
24.62 |
12 |
391 |
买入 |
| 09:30:27 |
24.59 |
31 |
422 |
卖出 |
| 09:30:33 |
24.62 |
19 |
441 |
买入 |
| 09:30:39 |
24.6 |
12 |
453 |
卖出 |
| 09:30:42 |
24.58 |
16 |
469 |
卖出 |
| 09:30:48 |
24.59 |
1 |
470 |
卖出 |
| 09:30:57 |
24.59 |
1 |
471 |
卖出 |
| 09:31:00 |
24.58 |
9 |
480 |
卖出 |
| 09:31:03 |
24.59 |
18 |
498 |
买入 |
| 09:31:06 |
24.59 |
70 |
568 |
买入 |
| 09:31:09 |
24.6 |
46 |
614 |
买入 |
| 09:31:12 |
24.6 |
4 |
618 |
买入 |
| 09:31:15 |
24.66 |
5 |
623 |
买入 |
| 09:31:18 |
24.66 |
4 |
627 |
买入 |
| 09:31:21 |
24.66 |
9 |
636 |
买入 |
| 09:31:24 |
24.63 |
6 |
642 |
卖出 |
| 09:31:27 |
24.63 |
6 |
648 |
卖出 |
| 09:31:30 |
24.63 |
6 |
654 |
卖出 |
| 09:31:33 |
24.67 |
15 |
669 |
买入 |
| 09:31:36 |
24.64 |
4 |
673 |
卖出 |
| 09:31:39 |
24.64 |
3 |
676 |
卖出 |
| 09:31:42 |
24.64 |
1 |
677 |
买入 |
| 09:31:45 |
24.64 |
16 |
693 |
买入 |
| 09:31:48 |
24.64 |
6 |
699 |
卖出 |
| 09:31:54 |
24.67 |
1 |
700 |
买入 |
| 09:31:57 |
24.64 |
1 |
701 |
卖出 |
| 09:32:00 |
24.7 |
25 |
726 |
买入 |
| 09:32:03 |
24.7 |
2 |
728 |
买入 |
| 09:32:06 |
24.7 |
21 |
749 |
买入 |
| 09:32:09 |
24.64 |
4 |
753 |
卖出 |
| 09:32:12 |
24.68 |
7 |
760 |
买入 |
| 09:32:15 |
24.65 |
1 |
761 |
买入 |
| 09:32:18 |
24.64 |
2 |
763 |
卖出 |
| 09:32:21 |
24.68 |
23 |
786 |
买入 |
| 09:32:24 |
24.66 |
46 |
832 |
卖出 |
| 09:32:27 |
24.68 |
5 |
837 |
买入 |
| 09:32:30 |
24.68 |
13 |
850 |
买入 |
| 09:32:36 |
24.69 |
22 |
872 |
买入 |
| 09:32:42 |
24.7 |
5 |
877 |
买入 |
| 09:32:45 |
24.7 |
5 |
882 |
买入 |
| 09:32:51 |
24.7 |
10 |
892 |
买入 |
| 09:32:54 |
24.71 |
2 |
894 |
买入 |
| 09:32:57 |
24.71 |
68 |
962 |
买入 |
| 09:33:06 |
24.66 |
12 |
974 |
卖出 |
| 09:33:12 |
24.67 |
18 |
992 |
卖出 |
| 09:33:15 |
24.66 |
7 |
999 |
卖出 |
| 09:33:18 |
24.66 |
1 |
1000 |
卖出 |
| 09:33:24 |
24.69 |
20 |
1020 |
买入 |
| 09:33:33 |
24.69 |
21 |
1041 |
卖出 |
| 09:33:36 |
24.71 |
29 |
1070 |
买入 |
| 09:33:42 |
24.7 |
1 |
1071 |
卖出 |
| 09:33:54 |
24.71 |
2 |
1073 |
买入 |
| 09:33:57 |
24.72 |
9 |
1082 |
买入 |
| 09:34:03 |
24.72 |
10 |
1092 |
买入 |
| 09:34:06 |
24.7 |
4 |
1096 |
卖出 |
| 09:34:09 |
24.7 |
16 |
1112 |
卖出 |
| 09:34:12 |
24.72 |
30 |
1142 |
买入 |
| 09:34:15 |
24.67 |
14 |
1156 |
卖出 |
| 09:34:18 |
24.72 |
38 |
1194 |
买入 |
| 09:34:21 |
24.66 |
5 |
1199 |
卖出 |
| 09:34:27 |
24.67 |
4 |
1203 |
卖出 |
| 09:34:36 |
24.71 |
19 |
1222 |
买入 |
| 09:34:48 |
24.71 |
9 |
1231 |
买入 |
| 09:35:00 |
24.67 |
11 |
1242 |
卖出 |
| 09:35:03 |
24.68 |
26 |
1268 |
买入 |
| 09:35:06 |
24.68 |
41 |
1309 |
卖出 |
| 09:35:09 |
24.68 |
61 |
1370 |
买入 |
| 09:35:12 |
24.66 |
17 |
1387 |
卖出 |
| 09:35:15 |
24.68 |
9 |
1396 |
买入 |
| 09:35:18 |
24.71 |
27 |
1423 |
买入 |
| 09:35:21 |
24.73 |
140 |
1563 |
买入 |
| 09:35:24 |
24.75 |
12 |
1575 |
买入 |
| 09:35:27 |
24.75 |
2 |
1577 |
买入 |
| 09:35:30 |
24.75 |
2 |
1579 |
买入 |
| 09:35:33 |
24.73 |
1 |
1580 |
卖出 |
| 09:35:36 |
24.75 |
25 |
1605 |
买入 |
| 09:35:39 |
24.75 |
8 |
1613 |
买入 |
| 09:35:42 |
24.77 |
12 |
1625 |
买入 |
| 09:35:45 |
24.76 |
48 |
1673 |
卖出 |
| 09:35:48 |
24.78 |
14 |
1687 |
买入 |
| 09:35:51 |
24.77 |
1 |
1688 |
卖出 |
| 09:35:54 |
24.78 |
25 |
1713 |
买入 |
| 09:35:57 |
24.74 |
63 |
1776 |
卖出 |
| 09:36:00 |
24.8 |
31 |
1807 |
买入 |
| 09:36:03 |
24.78 |
2 |
1809 |
卖出 |
| 09:36:06 |
24.78 |
17 |
1826 |
卖出 |
| 09:36:09 |
24.77 |
35 |
1861 |
卖出 |
| 09:36:12 |
24.77 |
61 |
1922 |
卖出 |
| 09:36:15 |
24.8 |
110 |
2032 |
买入 |
| 09:36:18 |
24.78 |
11 |
2043 |
卖出 |
| 09:36:21 |
24.84 |
33 |
2076 |
买入 |
| 09:36:24 |
24.84 |
10 |
2086 |
买入 |
| 09:36:27 |
24.84 |
7 |
2093 |
买入 |
| 09:36:30 |
24.84 |
13 |
2106 |
买入 |
| 09:36:33 |
24.84 |
27 |
2133 |
买入 |
| 09:36:36 |
24.84 |
5 |
2138 |
买入 |
| 09:36:39 |
24.84 |
7 |
2145 |
买入 |
| 09:36:45 |
24.84 |
22 |
2167 |
买入 |
| 09:36:48 |
24.85 |
2 |
2169 |
买入 |
| 09:36:51 |
24.85 |
9 |
2178 |
买入 |
| 09:36:54 |
24.86 |
18 |
2196 |
买入 |
| 09:37:03 |
24.85 |
5 |
2201 |
买入 |
| 09:37:06 |
24.86 |
47 |
2248 |
买入 |
| 09:37:09 |
24.85 |
7 |
2255 |
卖出 |
| 09:37:12 |
24.86 |
17 |
2272 |
买入 |
| 09:37:15 |
24.95 |
213 |
2485 |
买入 |
| 09:37:18 |
24.91 |
1 |
2486 |
卖出 |
| 09:37:21 |
24.95 |
7 |
2493 |
买入 |
| 09:37:24 |
24.96 |
47 |
2540 |
买入 |
| 09:37:27 |
24.89 |
16 |
2556 |
卖出 |
| 09:37:30 |
24.94 |
2 |
2558 |
买入 |
| 09:37:33 |
24.94 |
28 |
2586 |
买入 |
| 09:37:36 |
24.93 |
15 |
2601 |
卖出 |
| 09:37:39 |
24.93 |
6 |
2607 |
买入 |
| 09:37:42 |
24.93 |
5 |
2612 |
买入 |
| 09:37:45 |
24.92 |
23 |
2635 |
买入 |
| 09:37:51 |
24.93 |
112 |
2747 |
买入 |
| 09:37:57 |
24.9 |
17 |
2764 |
卖出 |
| 09:38:00 |
24.9 |
43 |
2807 |
卖出 |
| 09:38:03 |
24.9 |
10 |
2817 |
卖出 |
| 09:38:06 |
24.9 |
11 |
2828 |
卖出 |
| 09:38:09 |
24.93 |
52 |
2880 |
买入 |
| 09:38:12 |
24.92 |
51 |
2931 |
卖出 |
| 09:38:24 |
24.89 |
5 |
2936 |
卖出 |
| 09:38:27 |
24.92 |
114 |
3050 |
买入 |
| 09:38:30 |
24.9 |
5 |
3055 |
卖出 |
| 09:38:36 |
24.9 |
113 |
3168 |
卖出 |
| 09:38:39 |
24.93 |
48 |
3216 |
买入 |
| 09:38:42 |
24.91 |
29 |
3245 |
卖出 |
| 09:38:45 |
24.91 |
3 |
3248 |
买入 |
| 09:38:51 |
24.91 |
3 |
3251 |
卖出 |
| 09:38:54 |
24.92 |
7 |
3258 |
买入 |
| 09:38:57 |
24.92 |
1 |
3259 |
卖出 |
| 09:39:03 |
24.93 |
22 |
3281 |
买入 |
| 09:39:06 |
24.93 |
142 |
3423 |
买入 |
| 09:39:09 |
24.93 |
115 |
3538 |
卖出 |
| 09:39:12 |
24.95 |
82 |
3620 |
买入 |
| 09:39:15 |
24.99 |
357 |
3977 |
买入 |
| 09:39:18 |
25.02 |
565 |
4542 |
买入 |
| 09:39:21 |
25.05 |
32 |
4574 |
买入 |
| 09:39:24 |
25.05 |
35 |
4609 |
买入 |
| 09:39:27 |
25.04 |
46 |
4655 |
卖出 |
| 09:39:30 |
25.04 |
19 |
4674 |
买入 |
| 09:39:33 |
25.04 |
25 |
4699 |
买入 |
| 09:39:36 |
25.02 |
4 |
4703 |
卖出 |
| 09:39:39 |
25.03 |
4 |
4707 |
买入 |
| 09:39:42 |
25.02 |
73 |
4780 |
卖出 |
| 09:39:45 |
25.03 |
93 |
4873 |
买入 |
| 09:39:48 |
25.02 |
17 |
4890 |
卖出 |
| 09:39:51 |
25.03 |
24 |
4914 |
买入 |
| 09:39:54 |
25.03 |
10 |
4924 |
买入 |
| 09:39:57 |
25.04 |
36 |
4960 |
买入 |
| 09:40:00 |
25.03 |
19 |
4979 |
卖出 |
| 09:40:03 |
25 |
372 |
5351 |
卖出 |
| 09:40:06 |
24.98 |
57 |
5408 |
卖出 |
| 09:40:09 |
24.99 |
50 |
5458 |
买入 |
| 09:40:15 |
24.98 |
2 |
5460 |
买入 |
| 09:40:18 |
25 |
41 |
5501 |
买入 |
| 09:40:21 |
25 |
181 |
5682 |
买入 |
| 09:40:24 |
25 |
308 |
5990 |
买入 |
| 09:40:27 |
25.02 |
334 |
6324 |
买入 |
| 09:40:30 |
25.02 |
80 |
6404 |
卖出 |
| 09:40:33 |
25.05 |
14 |
6418 |
买入 |
| 09:40:36 |
25.05 |
141 |
6559 |
买入 |
| 09:40:39 |
25.04 |
74 |
6633 |
卖出 |
| 09:40:42 |
25.03 |
10 |
6643 |
买入 |
| 09:40:45 |
25.04 |
18 |
6661 |
买入 |
| 09:40:48 |
25.03 |
9 |
6670 |
卖出 |
| 09:40:51 |
25.03 |
32 |
6702 |
卖出 |
| 09:40:54 |
25.04 |
10 |
6712 |
买入 |
| 09:40:57 |
25.02 |
3 |
6715 |
卖出 |
| 09:41:00 |
25.03 |
174 |
6889 |
买入 |
| 09:41:03 |
25.03 |
1 |
6890 |
买入 |
| 09:41:06 |
25.02 |
14 |
6904 |
卖出 |
| 09:41:09 |
25.01 |
3 |
6907 |
卖出 |
| 09:41:12 |
25 |
64 |
6971 |
卖出 |
| 09:41:15 |
25.02 |
3 |
6974 |
买入 |
| 09:41:24 |
25 |
14 |
6988 |
卖出 |
| 09:41:27 |
25 |
7 |
6995 |
卖出 |
| 09:41:30 |
25.01 |
11 |
7006 |
买入 |
| 09:41:33 |
25 |
35 |
7041 |
卖出 |
| 09:41:36 |
25 |
15 |
7056 |
卖出 |
| 09:41:39 |
25.01 |
73 |
7129 |
买入 |
| 09:41:42 |
24.98 |
47 |
7176 |
卖出 |
| 09:41:45 |
24.98 |
5 |
7181 |
买入 |
| 09:41:48 |
24.99 |
4 |
7185 |
卖出 |
| 09:41:57 |
24.99 |
30 |
7215 |
卖出 |
| 09:42:00 |
24.99 |
2 |
7217 |
卖出 |
| 09:42:03 |
24.97 |
22 |
7239 |
卖出 |
| 09:42:06 |
24.97 |
4 |
7243 |
卖出 |
| 09:42:09 |
24.97 |
5 |
7248 |
卖出 |
| 09:42:12 |
24.96 |
1 |
7249 |
卖出 |
| 09:42:15 |
24.96 |
17 |
7266 |
卖出 |
| 09:42:18 |
24.96 |
3 |
7269 |
卖出 |
| 09:42:27 |
24.96 |
1 |
7270 |
买入 |
| 09:42:33 |
24.95 |
12 |
7282 |
卖出 |
| 09:42:36 |
24.95 |
2 |
7284 |
卖出 |
| 09:42:39 |
24.97 |
10 |
7294 |
买入 |
| 09:42:42 |
24.97 |
8 |
7302 |
买入 |
| 09:42:48 |
24.94 |
1 |
7303 |
卖出 |
| 09:42:51 |
24.94 |
26 |
7329 |
卖出 |
| 09:42:54 |
24.95 |
1 |
7330 |
买入 |
| 09:42:57 |
24.94 |
46 |
7376 |
卖出 |
| 09:43:00 |
24.94 |
1 |
7377 |
买入 |
| 09:43:03 |
24.94 |
14 |
7391 |
买入 |
| 09:43:06 |
24.94 |
25 |
7416 |
买入 |
| 09:43:09 |
24.92 |
4 |
7420 |
卖出 |
| 09:43:18 |
24.92 |
13 |
7433 |
卖出 |
| 09:43:21 |
24.92 |
1 |
7434 |
买入 |
| 09:43:24 |
24.92 |
12 |
7446 |
买入 |
| 09:43:33 |
24.92 |
9 |
7455 |
买入 |
| 09:43:36 |
24.92 |
20 |
7475 |
买入 |
| 09:43:39 |
24.93 |
22 |
7497 |
买入 |
| 09:43:42 |
24.94 |
8 |
7505 |
买入 |
| 09:43:45 |
24.94 |
1 |
7506 |
买入 |
| 09:43:48 |
24.95 |
21 |
7527 |
买入 |
| 09:44:00 |
24.94 |
19 |
7546 |
卖出 |
| 09:44:18 |
24.93 |
21 |
7567 |
卖出 |
| 09:44:21 |
24.93 |
2 |
7569 |
卖出 |
| 09:44:27 |
24.92 |
6 |
7575 |
卖出 |
| 09:44:30 |
24.92 |
3 |
7578 |
卖出 |
| 09:44:39 |
24.94 |
5 |
7583 |
买入 |
| 09:44:42 |
24.94 |
12 |
7595 |
买入 |
| 09:44:45 |
24.95 |
18 |
7613 |
买入 |
| 09:44:51 |
24.91 |
1 |
7614 |
卖出 |
| 09:44:54 |
24.91 |
41 |
7655 |
卖出 |
| 09:44:57 |
24.93 |
29 |
7684 |
买入 |
| 09:45:00 |
24.94 |
21 |
7705 |
买入 |
| 09:45:03 |
24.9 |
52 |
7757 |
卖出 |
| 09:45:06 |
24.93 |
8 |
7765 |
买入 |
| 09:45:09 |
24.9 |
70 |
7835 |
卖出 |
| 09:45:12 |
24.92 |
17 |
7852 |
买入 |
| 09:45:15 |
24.95 |
14 |
7866 |
买入 |
| 09:45:18 |
24.96 |
15 |
7881 |
买入 |
| 09:45:27 |
24.9 |
2 |
7883 |
卖出 |
| 09:45:30 |
24.9 |
1 |
7884 |
卖出 |
| 09:45:33 |
24.95 |
21 |
7905 |
买入 |
| 09:45:39 |
24.95 |
16 |
7921 |
买入 |
| 09:45:48 |
24.95 |
27 |
7948 |
买入 |
| 09:45:54 |
24.96 |
14 |
7962 |
买入 |
| 09:45:57 |
24.97 |
3 |
7965 |
买入 |
| 09:46:00 |
24.95 |
1 |
7966 |
卖出 |
| 09:46:03 |
24.97 |
35 |
8001 |
买入 |
| 09:46:21 |
24.94 |
38 |
8039 |
卖出 |
| 09:46:24 |
24.92 |
17 |
8056 |
卖出 |
| 09:46:27 |
24.92 |
67 |
8123 |
买入 |
| 09:46:30 |
24.92 |
10 |
8133 |
买入 |
| 09:46:33 |
24.92 |
4 |
8137 |
卖出 |
| 09:46:42 |
24.92 |
5 |
8142 |
卖出 |
| 09:46:45 |
24.95 |
45 |
8187 |
买入 |
| 09:46:48 |
24.91 |
1 |
8188 |
卖出 |
| 09:46:51 |
24.92 |
1 |
8189 |
买入 |
| 09:46:54 |
24.92 |
1 |
8190 |
买入 |
| 09:46:57 |
24.9 |
1 |
8191 |
卖出 |
| 09:47:00 |
24.91 |
25 |
8216 |
买入 |
| 09:47:03 |
24.92 |
6 |
8222 |
买入 |
| 09:47:06 |
24.94 |
1 |
8223 |
买入 |
| 09:47:09 |
24.91 |
8 |
8231 |
卖出 |
| 09:47:12 |
24.95 |
34 |
8265 |
买入 |
| 09:47:15 |
24.95 |
31 |
8296 |
买入 |
| 09:47:18 |
24.98 |
49 |
8345 |
买入 |
| 09:47:27 |
24.98 |
5 |
8350 |
买入 |
| 09:47:36 |
24.99 |
70 |
8420 |
买入 |
| 09:47:42 |
24.98 |
20 |
8440 |
买入 |
| 09:47:45 |
24.99 |
1 |
8441 |
买入 |
| 09:47:48 |
24.99 |
5 |
8446 |
买入 |
| 09:47:57 |
24.99 |
7 |
8453 |
买入 |
| 09:48:00 |
24.98 |
6 |
8459 |
卖出 |
| 09:48:03 |
24.99 |
5 |
8464 |
买入 |
| 09:48:06 |
24.99 |
3 |
8467 |
买入 |
| 09:48:09 |
24.98 |
4 |
8471 |
卖出 |
| 09:48:15 |
24.98 |
10 |
8481 |
卖出 |
| 09:48:21 |
24.98 |
9 |
8490 |
买入 |
| 09:48:24 |
24.96 |
3 |
8493 |
卖出 |
| 09:48:27 |
24.96 |
60 |
8553 |
买入 |
| 09:48:33 |
24.96 |
3 |
8556 |
卖出 |
| 09:48:36 |
24.98 |
1 |
8557 |
买入 |
| 09:48:45 |
24.98 |
10 |
8567 |
买入 |
| 09:48:54 |
25.01 |
316 |
8883 |
买入 |
| 09:48:57 |
25.01 |
11 |
8894 |
买入 |
| 09:49:00 |
25.01 |
12 |
8906 |
买入 |
| 09:49:03 |
25.01 |
27 |
8933 |
买入 |
| 09:49:06 |
25 |
17 |
8950 |
卖出 |
| 09:49:09 |
24.99 |
5 |
8955 |
卖出 |