祁连山[600720]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11 |
74 |
74 |
集合竞价 |
| 09:21:00 |
10.95 |
225 |
225 |
集合竞价 |
| 09:21:57 |
10.91 |
401 |
401 |
集合竞价 |
| 09:25:00 |
10.95 |
1090 |
1090 |
集合竞价 |
| 09:25:04 |
10.95 |
1090 |
2180 |
买入 |
| 09:30:00 |
10.92 |
100 |
2280 |
卖出 |
| 09:30:03 |
10.95 |
795 |
3075 |
买入 |
| 09:30:06 |
10.94 |
384 |
3459 |
卖出 |
| 09:30:09 |
10.93 |
105 |
3564 |
卖出 |
| 09:30:12 |
10.93 |
58 |
3622 |
买入 |
| 09:30:15 |
10.94 |
10 |
3632 |
买入 |
| 09:30:18 |
10.93 |
19 |
3651 |
卖出 |
| 09:30:21 |
10.92 |
215 |
3866 |
卖出 |
| 09:30:24 |
10.93 |
20 |
3886 |
买入 |
| 09:30:27 |
10.93 |
74 |
3960 |
买入 |
| 09:30:30 |
10.93 |
67 |
4027 |
买入 |
| 09:30:33 |
10.93 |
112 |
4139 |
卖出 |
| 09:30:36 |
10.94 |
71 |
4210 |
买入 |
| 09:30:39 |
10.93 |
72 |
4282 |
卖出 |
| 09:30:42 |
10.92 |
56 |
4338 |
卖出 |
| 09:30:45 |
10.93 |
17 |
4355 |
卖出 |
| 09:30:48 |
10.93 |
98 |
4453 |
买入 |
| 09:30:51 |
10.92 |
11 |
4464 |
卖出 |
| 09:30:54 |
10.93 |
90 |
4554 |
买入 |
| 09:30:57 |
10.92 |
2 |
4556 |
卖出 |
| 09:31:00 |
10.92 |
21 |
4577 |
卖出 |
| 09:31:03 |
10.93 |
69 |
4646 |
买入 |
| 09:31:06 |
10.92 |
8 |
4654 |
卖出 |
| 09:31:09 |
10.92 |
14 |
4668 |
卖出 |
| 09:31:12 |
10.93 |
55 |
4723 |
买入 |
| 09:31:15 |
10.93 |
72 |
4795 |
买入 |
| 09:31:18 |
10.92 |
19 |
4814 |
卖出 |
| 09:31:21 |
10.92 |
115 |
4929 |
卖出 |
| 09:31:24 |
10.93 |
15 |
4944 |
买入 |
| 09:31:27 |
10.93 |
37 |
4981 |
买入 |
| 09:31:30 |
10.93 |
201 |
5182 |
买入 |
| 09:31:33 |
10.93 |
46 |
5228 |
卖出 |
| 09:31:36 |
10.93 |
17 |
5245 |
卖出 |
| 09:31:39 |
10.93 |
18 |
5263 |
卖出 |
| 09:31:45 |
10.93 |
14 |
5277 |
卖出 |
| 09:31:48 |
10.93 |
7 |
5284 |
卖出 |
| 09:31:51 |
10.94 |
4 |
5288 |
买入 |
| 09:31:54 |
10.93 |
52 |
5340 |
卖出 |
| 09:31:57 |
10.93 |
32 |
5372 |
买入 |
| 09:32:00 |
10.94 |
3 |
5375 |
买入 |
| 09:32:03 |
10.94 |
200 |
5575 |
买入 |
| 09:32:06 |
10.94 |
43 |
5618 |
买入 |
| 09:32:09 |
10.95 |
88 |
5706 |
买入 |
| 09:32:12 |
10.95 |
61 |
5767 |
买入 |
| 09:32:15 |
10.95 |
76 |
5843 |
买入 |
| 09:32:18 |
10.95 |
3 |
5846 |
卖出 |
| 09:32:21 |
10.94 |
238 |
6084 |
卖出 |
| 09:32:24 |
10.93 |
128 |
6212 |
卖出 |
| 09:32:30 |
10.94 |
16 |
6228 |
买入 |
| 09:32:36 |
10.94 |
147 |
6375 |
买入 |
| 09:32:39 |
10.92 |
8 |
6383 |
卖出 |
| 09:32:45 |
10.92 |
46 |
6429 |
卖出 |
| 09:32:48 |
10.93 |
38 |
6467 |
买入 |
| 09:32:51 |
10.92 |
370 |
6837 |
卖出 |
| 09:32:54 |
10.91 |
375 |
7212 |
卖出 |
| 09:32:57 |
10.91 |
83 |
7295 |
卖出 |
| 09:33:00 |
10.91 |
23 |
7318 |
卖出 |
| 09:33:03 |
10.91 |
91 |
7409 |
卖出 |
| 09:33:06 |
10.92 |
54 |
7463 |
买入 |
| 09:33:09 |
10.94 |
373 |
7836 |
买入 |
| 09:33:12 |
10.95 |
177 |
8013 |
买入 |
| 09:33:15 |
10.95 |
27 |
8040 |
卖出 |
| 09:33:18 |
10.95 |
14 |
8054 |
卖出 |
| 09:33:21 |
10.95 |
9 |
8063 |
卖出 |
| 09:33:24 |
10.95 |
4 |
8067 |
卖出 |
| 09:33:27 |
10.96 |
33 |
8100 |
买入 |
| 09:33:30 |
10.95 |
3 |
8103 |
卖出 |
| 09:33:33 |
10.96 |
2 |
8105 |
买入 |
| 09:33:36 |
10.96 |
4 |
8109 |
买入 |
| 09:33:39 |
10.95 |
49 |
8158 |
卖出 |
| 09:33:42 |
10.95 |
11 |
8169 |
卖出 |
| 09:33:45 |
10.94 |
23 |
8192 |
卖出 |
| 09:33:48 |
10.95 |
3 |
8195 |
买入 |
| 09:33:51 |
10.95 |
5 |
8200 |
买入 |
| 09:33:54 |
10.95 |
12 |
8212 |
买入 |
| 09:33:57 |
10.95 |
103 |
8315 |
买入 |
| 09:34:03 |
10.95 |
16 |
8331 |
卖出 |
| 09:34:06 |
10.95 |
67 |
8398 |
卖出 |
| 09:34:09 |
10.95 |
94 |
8492 |
买入 |
| 09:34:12 |
10.95 |
1 |
8493 |
买入 |
| 09:34:18 |
10.95 |
17 |
8510 |
买入 |
| 09:34:21 |
10.94 |
18 |
8528 |
卖出 |
| 09:34:24 |
10.94 |
3 |
8531 |
卖出 |
| 09:34:27 |
10.94 |
1 |
8532 |
卖出 |
| 09:34:33 |
10.95 |
1 |
8533 |
买入 |
| 09:34:36 |
10.95 |
14 |
8547 |
买入 |
| 09:34:39 |
10.94 |
27 |
8574 |
卖出 |
| 09:34:42 |
10.95 |
6 |
8580 |
买入 |
| 09:34:45 |
10.94 |
91 |
8671 |
卖出 |
| 09:34:48 |
10.94 |
15 |
8686 |
卖出 |
| 09:34:51 |
10.94 |
32 |
8718 |
卖出 |
| 09:34:54 |
10.94 |
51 |
8769 |
买入 |
| 09:34:57 |
10.93 |
26 |
8795 |
卖出 |
| 09:35:00 |
10.93 |
11 |
8806 |
卖出 |
| 09:35:03 |
10.93 |
80 |
8886 |
卖出 |
| 09:35:06 |
10.94 |
74 |
8960 |
买入 |
| 09:35:09 |
10.92 |
41 |
9001 |
卖出 |
| 09:35:15 |
10.92 |
105 |
9106 |
卖出 |
| 09:35:18 |
10.92 |
10 |
9116 |
卖出 |
| 09:35:21 |
10.91 |
889 |
10005 |
卖出 |
| 09:35:24 |
10.91 |
569 |
10574 |
卖出 |
| 09:35:27 |
10.91 |
16 |
10590 |
买入 |
| 09:35:30 |
10.91 |
44 |
10634 |
买入 |
| 09:35:33 |
10.92 |
39 |
10673 |
买入 |
| 09:35:36 |
10.91 |
22 |
10695 |
卖出 |
| 09:35:39 |
10.92 |
5 |
10700 |
买入 |
| 09:35:42 |
10.92 |
31 |
10731 |
买入 |
| 09:35:45 |
10.91 |
97 |
10828 |
卖出 |
| 09:35:51 |
10.92 |
5 |
10833 |
买入 |
| 09:35:54 |
10.92 |
30 |
10863 |
买入 |
| 09:35:57 |
10.91 |
3 |
10866 |
卖出 |
| 09:36:00 |
10.92 |
10 |
10876 |
买入 |
| 09:36:03 |
10.91 |
5 |
10881 |
卖出 |
| 09:36:06 |
10.92 |
9 |
10890 |
买入 |
| 09:36:09 |
10.92 |
14 |
10904 |
买入 |
| 09:36:15 |
10.92 |
2 |
10906 |
买入 |
| 09:36:18 |
10.92 |
95 |
11001 |
买入 |
| 09:36:21 |
10.92 |
143 |
11144 |
买入 |
| 09:36:24 |
10.92 |
76 |
11220 |
买入 |
| 09:36:27 |
10.91 |
14 |
11234 |
卖出 |
| 09:36:30 |
10.91 |
18 |
11252 |
卖出 |
| 09:36:33 |
10.92 |
50 |
11302 |
买入 |
| 09:36:36 |
10.92 |
22 |
11324 |
卖出 |
| 09:36:39 |
10.91 |
4 |
11328 |
卖出 |
| 09:36:42 |
10.92 |
22 |
11350 |
卖出 |
| 09:36:45 |
10.92 |
20 |
11370 |
买入 |
| 09:36:48 |
10.92 |
50 |
11420 |
买入 |
| 09:36:51 |
10.93 |
20 |
11440 |
买入 |
| 09:36:54 |
10.94 |
2 |
11442 |
买入 |
| 09:36:57 |
10.93 |
27 |
11469 |
卖出 |
| 09:37:00 |
10.93 |
20 |
11489 |
买入 |
| 09:37:03 |
10.93 |
55 |
11544 |
卖出 |
| 09:37:06 |
10.93 |
6 |
11550 |
卖出 |
| 09:37:09 |
10.93 |
10 |
11560 |
卖出 |
| 09:37:12 |
10.93 |
5 |
11565 |
卖出 |
| 09:37:15 |
10.93 |
5 |
11570 |
卖出 |
| 09:37:18 |
10.94 |
15 |
11585 |
买入 |
| 09:37:21 |
10.94 |
14 |
11599 |
买入 |
| 09:37:24 |
10.95 |
74 |
11673 |
买入 |
| 09:37:27 |
10.94 |
10 |
11683 |
卖出 |
| 09:37:33 |
10.94 |
77 |
11760 |
卖出 |
| 09:37:36 |
10.95 |
137 |
11897 |
买入 |
| 09:37:39 |
10.95 |
18 |
11915 |
买入 |
| 09:37:42 |
10.95 |
7 |
11922 |
买入 |
| 09:37:45 |
10.95 |
8 |
11930 |
买入 |
| 09:37:48 |
10.95 |
13 |
11943 |
买入 |
| 09:37:51 |
10.95 |
10 |
11953 |
买入 |
| 09:37:54 |
10.95 |
2 |
11955 |
买入 |
| 09:37:57 |
10.94 |
30 |
11985 |
卖出 |
| 09:38:00 |
10.95 |
20 |
12005 |
买入 |
| 09:38:03 |
10.94 |
83 |
12088 |
卖出 |
| 09:38:06 |
10.94 |
154 |
12242 |
卖出 |
| 09:38:09 |
10.94 |
16 |
12258 |
买入 |
| 09:38:12 |
10.94 |
10 |
12268 |
买入 |
| 09:38:15 |
10.93 |
11 |
12279 |
卖出 |
| 09:38:21 |
10.93 |
13 |
12292 |
卖出 |
| 09:38:24 |
10.94 |
10 |
12302 |
买入 |
| 09:38:27 |
10.93 |
9 |
12311 |
卖出 |
| 09:38:30 |
10.93 |
6 |
12317 |
卖出 |
| 09:38:36 |
10.94 |
17 |
12334 |
买入 |
| 09:38:39 |
10.93 |
8 |
12342 |
卖出 |
| 09:38:42 |
10.93 |
1 |
12343 |
卖出 |
| 09:38:45 |
10.93 |
156 |
12499 |
卖出 |
| 09:38:48 |
10.94 |
100 |
12599 |
买入 |
| 09:38:51 |
10.94 |
2 |
12601 |
买入 |
| 09:38:54 |
10.94 |
31 |
12632 |
买入 |
| 09:38:57 |
10.93 |
11 |
12643 |
卖出 |
| 09:39:06 |
10.93 |
12 |
12655 |
卖出 |
| 09:39:09 |
10.93 |
64 |
12719 |
卖出 |
| 09:39:12 |
10.93 |
37 |
12756 |
卖出 |
| 09:39:15 |
10.92 |
5 |
12761 |
卖出 |
| 09:39:18 |
10.92 |
5 |
12766 |
卖出 |
| 09:39:21 |
10.92 |
2 |
12768 |
卖出 |
| 09:39:24 |
10.92 |
376 |
13144 |
卖出 |
| 09:39:27 |
10.92 |
35 |
13179 |
买入 |
| 09:39:33 |
10.92 |
14 |
13193 |
买入 |
| 09:39:36 |
10.93 |
121 |
13314 |
买入 |
| 09:39:39 |
10.94 |
117 |
13431 |
买入 |
| 09:39:42 |
10.92 |
98 |
13529 |
卖出 |
| 09:39:45 |
10.93 |
6 |
13535 |
买入 |
| 09:39:48 |
10.93 |
6 |
13541 |
买入 |
| 09:39:51 |
10.92 |
31 |
13572 |
卖出 |
| 09:39:57 |
10.92 |
11 |
13583 |
卖出 |
| 09:40:03 |
10.93 |
2 |
13585 |
买入 |
| 09:40:06 |
10.92 |
4 |
13589 |
卖出 |
| 09:40:09 |
10.93 |
11 |
13600 |
买入 |
| 09:40:12 |
10.93 |
26 |
13626 |
买入 |
| 09:40:18 |
10.93 |
7 |
13633 |
买入 |
| 09:40:27 |
10.93 |
1 |
13634 |
买入 |
| 09:40:30 |
10.92 |
44 |
13678 |
卖出 |
| 09:40:33 |
10.93 |
16 |
13694 |
买入 |
| 09:40:36 |
10.92 |
296 |
13990 |
卖出 |
| 09:40:39 |
10.92 |
35 |
14025 |
卖出 |
| 09:40:45 |
10.92 |
5 |
14030 |
卖出 |
| 09:40:48 |
10.94 |
9 |
14039 |
买入 |
| 09:40:51 |
10.94 |
202 |
14241 |
买入 |
| 09:41:00 |
10.93 |
14 |
14255 |
卖出 |
| 09:41:03 |
10.93 |
1 |
14256 |
卖出 |
| 09:41:06 |
10.93 |
61 |
14317 |
卖出 |
| 09:41:09 |
10.94 |
226 |
14543 |
买入 |
| 09:41:18 |
10.93 |
5 |
14548 |
卖出 |
| 09:41:27 |
10.92 |
72 |
14620 |
卖出 |
| 09:41:30 |
10.92 |
11 |
14631 |
卖出 |
| 09:41:33 |
10.92 |
2 |
14633 |
卖出 |
| 09:41:36 |
10.93 |
18 |
14651 |
买入 |
| 09:41:39 |
10.92 |
14 |
14665 |
卖出 |
| 09:41:42 |
10.93 |
33 |
14698 |
买入 |
| 09:41:45 |
10.93 |
21 |
14719 |
买入 |
| 09:41:48 |
10.93 |
305 |
15024 |
买入 |
| 09:41:51 |
10.93 |
13 |
15037 |
卖出 |
| 09:42:00 |
10.93 |
20 |
15057 |
卖出 |
| 09:42:03 |
10.93 |
41 |
15098 |
卖出 |
| 09:42:06 |
10.93 |
51 |
15149 |
卖出 |
| 09:42:09 |
10.94 |
160 |
15309 |
买入 |
| 09:42:12 |
10.95 |
4 |
15313 |
买入 |
| 09:42:15 |
10.95 |
256 |
15569 |
买入 |
| 09:42:18 |
10.96 |
96 |
15665 |
买入 |
| 09:42:21 |
10.96 |
64 |
15729 |
买入 |
| 09:42:24 |
10.96 |
29 |
15758 |
买入 |
| 09:42:27 |
10.96 |
1 |
15759 |
买入 |
| 09:42:30 |
10.96 |
10 |
15769 |
买入 |
| 09:42:36 |
10.95 |
15 |
15784 |
卖出 |
| 09:42:39 |
10.95 |
41 |
15825 |
卖出 |
| 09:42:42 |
10.95 |
48 |
15873 |
买入 |
| 09:42:45 |
10.95 |
7 |
15880 |
买入 |
| 09:42:48 |
10.95 |
5 |
15885 |
买入 |
| 09:42:51 |
10.94 |
3 |
15888 |
卖出 |
| 09:42:54 |
10.94 |
18 |
15906 |
卖出 |
| 09:42:57 |
10.94 |
1 |
15907 |
买入 |
| 09:43:15 |
10.94 |
57 |
15964 |
买入 |
| 09:43:18 |
10.93 |
31 |
15995 |
卖出 |
| 09:43:21 |
10.94 |
39 |
16034 |
买入 |
| 09:43:24 |
10.94 |
30 |
16064 |
买入 |
| 09:43:27 |
10.93 |
3 |
16067 |
卖出 |
| 09:43:30 |
10.93 |
1 |
16068 |
卖出 |
| 09:43:33 |
10.93 |
1 |
16069 |
卖出 |
| 09:43:36 |
10.93 |
5 |
16074 |
卖出 |
| 09:43:39 |
10.93 |
53 |
16127 |
卖出 |
| 09:43:42 |
10.94 |
110 |
16237 |
买入 |
| 09:43:45 |
10.93 |
52 |
16289 |
卖出 |
| 09:43:48 |
10.94 |
195 |
16484 |
买入 |
| 09:43:51 |
10.94 |
75 |
16559 |
买入 |
| 09:43:54 |
10.94 |
1 |
16560 |
买入 |
| 09:43:57 |
10.94 |
3 |
16563 |
卖出 |
| 09:44:09 |
10.94 |
45 |
16608 |
卖出 |
| 09:44:12 |
10.94 |
21 |
16629 |
卖出 |
| 09:44:15 |
10.94 |
203 |
16832 |
卖出 |
| 09:44:18 |
10.96 |
48 |
16880 |
买入 |
| 09:44:21 |
10.97 |
28 |
16908 |
买入 |
| 09:44:24 |
10.97 |
9 |
16917 |
买入 |
| 09:44:27 |
10.97 |
15 |
16932 |
买入 |
| 09:44:30 |
10.97 |
12 |
16944 |
买入 |
| 09:44:33 |
10.96 |
11 |
16955 |
卖出 |
| 09:44:36 |
10.97 |
280 |
17235 |
买入 |
| 09:44:39 |
10.97 |
81 |
17316 |
买入 |
| 09:44:42 |
10.97 |
10 |
17326 |
卖出 |
| 09:44:45 |
10.97 |
23 |
17349 |
卖出 |
| 09:44:48 |
10.99 |
351 |
17700 |
买入 |
| 09:44:51 |
10.98 |
25 |
17725 |
卖出 |
| 09:44:54 |
10.99 |
6 |
17731 |
买入 |
| 09:44:57 |
10.99 |
7 |
17738 |
买入 |
| 09:45:00 |
10.98 |
8 |
17746 |
卖出 |
| 09:45:03 |
10.99 |
78 |
17824 |
买入 |
| 09:45:06 |
10.99 |
322 |
18146 |
买入 |
| 09:45:09 |
10.99 |
14 |
18160 |
买入 |
| 09:45:12 |
10.99 |
64 |
18224 |
买入 |
| 09:45:15 |
10.99 |
15 |
18239 |
买入 |
| 09:45:18 |
10.99 |
100 |
18339 |
卖出 |
| 09:45:21 |
10.99 |
109 |
18448 |
卖出 |
| 09:45:24 |
11 |
143 |
18591 |
买入 |
| 09:45:27 |
10.95 |
50 |
18641 |
卖出 |
| 09:45:30 |
11 |
258 |
18899 |
买入 |
| 09:45:33 |
11 |
58 |
18957 |
买入 |
| 09:45:36 |
10.99 |
14 |
18971 |
卖出 |
| 09:45:39 |
10.99 |
18 |
18989 |
买入 |
| 09:45:42 |
10.99 |
12 |
19001 |
买入 |
| 09:45:48 |
10.98 |
1 |
19002 |
买入 |
| 09:45:51 |
10.99 |
4 |
19006 |
买入 |
| 09:45:54 |
10.99 |
1 |
19007 |
买入 |
| 09:45:57 |
10.98 |
1 |
19008 |
卖出 |
| 09:46:00 |
10.98 |
2 |
19010 |
卖出 |
| 09:46:03 |
10.97 |
91 |
19101 |
卖出 |
| 09:46:06 |
10.97 |
88 |
19189 |
卖出 |
| 09:46:12 |
10.97 |
60 |
19249 |
买入 |
| 09:46:15 |
10.97 |
8 |
19257 |
买入 |
| 09:46:18 |
10.96 |
24 |
19281 |
卖出 |
| 09:46:21 |
10.96 |
25 |
19306 |
卖出 |
| 09:46:24 |
10.97 |
1 |
19307 |
买入 |
| 09:46:30 |
10.97 |
132 |
19439 |
买入 |
| 09:46:33 |
10.98 |
26 |
19465 |
买入 |
| 09:46:36 |
10.97 |
100 |
19565 |
卖出 |
| 09:46:39 |
10.96 |
256 |
19821 |
卖出 |
| 09:46:45 |
10.97 |
23 |
19844 |
买入 |
| 09:46:48 |
10.97 |
42 |
19886 |
买入 |
| 09:46:51 |
10.98 |
5 |
19891 |
买入 |