贵绳股份[600992]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.61 |
26 |
26 |
集合竞价 |
| 09:15:04 |
12.31 |
178 |
178 |
集合竞价 |
| 09:15:07 |
12.21 |
484 |
484 |
集合竞价 |
| 09:15:49 |
12.31 |
773 |
773 |
集合竞价 |
| 09:16:52 |
12.55 |
604 |
604 |
集合竞价 |
| 09:16:55 |
12.94 |
739 |
739 |
集合竞价 |
| 09:17:04 |
12.75 |
795 |
795 |
集合竞价 |
| 09:17:13 |
12.31 |
691 |
691 |
集合竞价 |
| 09:17:22 |
12.21 |
686 |
686 |
集合竞价 |
| 09:17:28 |
13.05 |
1225 |
1225 |
集合竞价 |
| 09:17:55 |
12.21 |
686 |
686 |
集合竞价 |
| 09:18:16 |
13.05 |
1226 |
1226 |
集合竞价 |
| 09:18:31 |
12.22 |
687 |
687 |
集合竞价 |
| 09:18:40 |
12.23 |
687 |
687 |
集合竞价 |
| 09:18:46 |
12.25 |
685 |
685 |
集合竞价 |
| 09:19:13 |
12.29 |
686 |
686 |
集合竞价 |
| 09:19:37 |
12.3 |
678 |
678 |
集合竞价 |
| 09:19:43 |
12.29 |
718 |
718 |
集合竞价 |
| 09:19:52 |
12.3 |
699 |
699 |
集合竞价 |
| 09:20:40 |
12.31 |
794 |
794 |
集合竞价 |
| 09:21:52 |
12.32 |
1035 |
1035 |
集合竞价 |
| 09:21:55 |
12.31 |
1059 |
1059 |
集合竞价 |
| 09:22:13 |
12.32 |
1089 |
1089 |
集合竞价 |
| 09:22:16 |
12.31 |
1113 |
1113 |
集合竞价 |
| 09:22:31 |
12.32 |
1187 |
1187 |
集合竞价 |
| 09:22:58 |
12.35 |
1209 |
1209 |
集合竞价 |
| 09:23:01 |
12.39 |
1209 |
1209 |
集合竞价 |
| 09:23:04 |
12.38 |
1209 |
1209 |
集合竞价 |
| 09:23:07 |
12.39 |
1229 |
1229 |
集合竞价 |
| 09:23:10 |
12.4 |
1238 |
1238 |
集合竞价 |
| 09:23:22 |
12.29 |
2446 |
2446 |
集合竞价 |
| 09:23:25 |
12.3 |
2449 |
2449 |
集合竞价 |
| 09:23:55 |
12.29 |
2775 |
2775 |
集合竞价 |
| 09:24:04 |
12.25 |
2925 |
2925 |
集合竞价 |
| 09:24:07 |
12.3 |
3048 |
3048 |
集合竞价 |
| 09:24:16 |
12.28 |
3485 |
3485 |
集合竞价 |
| 09:24:19 |
12.26 |
3496 |
3496 |
集合竞价 |
| 09:24:22 |
12.28 |
3496 |
3496 |
集合竞价 |
| 09:24:25 |
12.29 |
3559 |
3559 |
集合竞价 |
| 09:24:31 |
12.28 |
3726 |
3726 |
集合竞价 |
| 09:24:40 |
12.27 |
3858 |
3858 |
集合竞价 |
| 09:24:43 |
12.28 |
3898 |
3898 |
集合竞价 |
| 09:24:46 |
12.26 |
3913 |
3913 |
集合竞价 |
| 09:24:49 |
12.25 |
3937 |
3937 |
集合竞价 |
| 09:24:52 |
12.26 |
4147 |
4147 |
集合竞价 |
| 09:24:55 |
12.29 |
4402 |
4402 |
集合竞价 |
| 09:24:58 |
12.3 |
4617 |
4617 |
集合竞价 |
| 09:25:03 |
12.4 |
4837 |
9454 |
卖出 |
| 09:30:01 |
12.4 |
537 |
9991 |
卖出 |
| 09:30:04 |
12.42 |
1403 |
11394 |
买入 |
| 09:30:07 |
12.43 |
1265 |
12659 |
买入 |
| 09:30:10 |
12.4 |
2019 |
14678 |
卖出 |
| 09:30:13 |
12.4 |
833 |
15511 |
买入 |
| 09:30:16 |
12.35 |
771 |
16282 |
卖出 |
| 09:30:19 |
12.31 |
430 |
16712 |
卖出 |
| 09:30:22 |
12.36 |
439 |
17151 |
买入 |
| 09:30:25 |
12.4 |
222 |
17373 |
买入 |
| 09:30:28 |
12.35 |
345 |
17718 |
卖出 |
| 09:30:31 |
12.49 |
389 |
18107 |
买入 |
| 09:30:34 |
12.5 |
67 |
18174 |
买入 |
| 09:30:37 |
12.55 |
105 |
18279 |
买入 |
| 09:30:40 |
12.49 |
191 |
18470 |
卖出 |
| 09:30:43 |
12.55 |
193 |
18663 |
买入 |
| 09:30:46 |
12.53 |
193 |
18856 |
卖出 |
| 09:30:49 |
12.52 |
146 |
19002 |
卖出 |
| 09:30:52 |
12.49 |
319 |
19321 |
买入 |
| 09:30:55 |
12.44 |
285 |
19606 |
卖出 |
| 09:30:58 |
12.49 |
102 |
19708 |
买入 |
| 09:31:01 |
12.49 |
130 |
19838 |
买入 |
| 09:31:04 |
12.49 |
260 |
20098 |
买入 |
| 09:31:07 |
12.5 |
511 |
20609 |
买入 |
| 09:31:10 |
12.49 |
298 |
20907 |
卖出 |
| 09:31:13 |
12.52 |
407 |
21314 |
买入 |
| 09:31:16 |
12.53 |
195 |
21509 |
买入 |
| 09:31:19 |
12.55 |
154 |
21663 |
买入 |
| 09:31:22 |
12.6 |
1076 |
22739 |
买入 |
| 09:31:25 |
12.62 |
36 |
22775 |
买入 |
| 09:31:28 |
12.67 |
53 |
22828 |
买入 |
| 09:31:31 |
12.68 |
68 |
22896 |
买入 |
| 09:31:34 |
12.7 |
245 |
23141 |
买入 |
| 09:31:37 |
12.74 |
141 |
23282 |
买入 |
| 09:31:40 |
12.78 |
676 |
23958 |
买入 |
| 09:31:43 |
12.83 |
178 |
24136 |
买入 |
| 09:31:46 |
12.85 |
273 |
24409 |
买入 |
| 09:31:49 |
12.86 |
168 |
24577 |
买入 |
| 09:31:52 |
12.88 |
481 |
25058 |
买入 |
| 09:31:55 |
12.86 |
551 |
25609 |
卖出 |
| 09:31:58 |
12.86 |
345 |
25954 |
卖出 |
| 09:32:01 |
12.88 |
561 |
26515 |
买入 |
| 09:32:04 |
12.87 |
440 |
26955 |
卖出 |
| 09:32:07 |
12.86 |
418 |
27373 |
卖出 |
| 09:32:10 |
12.85 |
344 |
27717 |
卖出 |
| 09:32:13 |
12.85 |
351 |
28068 |
卖出 |
| 09:32:16 |
12.8 |
294 |
28362 |
卖出 |
| 09:32:19 |
12.8 |
101 |
28463 |
卖出 |
| 09:32:22 |
12.79 |
264 |
28727 |
卖出 |
| 09:32:25 |
12.79 |
82 |
28809 |
卖出 |
| 09:32:28 |
12.77 |
189 |
28998 |
卖出 |
| 09:32:31 |
12.76 |
201 |
29199 |
卖出 |
| 09:32:34 |
12.78 |
238 |
29437 |
买入 |
| 09:32:37 |
12.8 |
440 |
29877 |
买入 |
| 09:32:40 |
12.8 |
381 |
30258 |
卖出 |
| 09:32:43 |
12.88 |
389 |
30647 |
买入 |
| 09:32:46 |
12.87 |
745 |
31392 |
卖出 |
| 09:32:49 |
12.9 |
72 |
31464 |
买入 |
| 09:32:52 |
12.93 |
232 |
31696 |
买入 |
| 09:32:55 |
12.94 |
254 |
31950 |
买入 |
| 09:32:58 |
12.96 |
111 |
32061 |
买入 |
| 09:33:01 |
12.96 |
499 |
32560 |
买入 |
| 09:33:04 |
12.96 |
597 |
33157 |
买入 |
| 09:33:07 |
12.95 |
479 |
33636 |
买入 |
| 09:33:10 |
12.94 |
203 |
33839 |
卖出 |
| 09:33:13 |
12.84 |
272 |
34111 |
卖出 |
| 09:33:16 |
12.94 |
342 |
34453 |
买入 |
| 09:33:19 |
12.8 |
213 |
34666 |
卖出 |
| 09:33:22 |
12.81 |
120 |
34786 |
买入 |
| 09:33:25 |
12.81 |
45 |
34831 |
卖出 |
| 09:33:28 |
12.89 |
56 |
34887 |
买入 |
| 09:33:31 |
12.8 |
74 |
34961 |
卖出 |
| 09:33:34 |
12.89 |
281 |
35242 |
买入 |
| 09:33:37 |
12.82 |
46 |
35288 |
卖出 |
| 09:33:40 |
12.83 |
130 |
35418 |
卖出 |
| 09:33:43 |
12.83 |
51 |
35469 |
卖出 |
| 09:33:46 |
12.88 |
196 |
35665 |
买入 |
| 09:33:49 |
12.86 |
412 |
36077 |
卖出 |
| 09:33:52 |
12.82 |
154 |
36231 |
卖出 |
| 09:33:55 |
12.85 |
59 |
36290 |
买入 |
| 09:33:58 |
12.83 |
106 |
36396 |
卖出 |
| 09:34:01 |
12.82 |
191 |
36587 |
卖出 |
| 09:34:04 |
12.85 |
29 |
36616 |
买入 |
| 09:34:07 |
12.82 |
65 |
36681 |
卖出 |
| 09:34:10 |
12.82 |
40 |
36721 |
卖出 |
| 09:34:13 |
12.82 |
49 |
36770 |
卖出 |
| 09:34:16 |
12.82 |
187 |
36957 |
卖出 |
| 09:34:19 |
12.82 |
151 |
37108 |
卖出 |
| 09:34:22 |
12.82 |
187 |
37295 |
卖出 |
| 09:34:25 |
12.83 |
143 |
37438 |
买入 |
| 09:34:28 |
12.81 |
100 |
37538 |
卖出 |
| 09:34:31 |
12.83 |
131 |
37669 |
卖出 |
| 09:34:34 |
12.84 |
15 |
37684 |
买入 |
| 09:34:37 |
12.83 |
79 |
37763 |
卖出 |
| 09:34:40 |
12.82 |
331 |
38094 |
卖出 |
| 09:34:43 |
12.82 |
5 |
38099 |
买入 |
| 09:34:46 |
12.81 |
57 |
38156 |
卖出 |
| 09:34:49 |
12.8 |
61 |
38217 |
卖出 |
| 09:34:52 |
12.8 |
47 |
38264 |
卖出 |
| 09:34:55 |
12.8 |
115 |
38379 |
卖出 |
| 09:34:58 |
12.8 |
470 |
38849 |
卖出 |
| 09:35:01 |
12.8 |
223 |
39072 |
卖出 |
| 09:35:04 |
12.77 |
31 |
39103 |
卖出 |
| 09:35:07 |
12.78 |
24 |
39127 |
买入 |
| 09:35:10 |
12.78 |
25 |
39152 |
买入 |
| 09:35:13 |
12.76 |
78 |
39230 |
卖出 |
| 09:35:16 |
12.74 |
12 |
39242 |
卖出 |
| 09:35:19 |
12.72 |
90 |
39332 |
卖出 |
| 09:35:22 |
12.74 |
43 |
39375 |
买入 |
| 09:35:25 |
12.74 |
45 |
39420 |
买入 |
| 09:35:28 |
12.74 |
65 |
39485 |
买入 |
| 09:35:31 |
12.72 |
45 |
39530 |
卖出 |
| 09:35:34 |
12.73 |
199 |
39729 |
买入 |
| 09:35:37 |
12.73 |
355 |
40084 |
买入 |
| 09:35:40 |
12.7 |
296 |
40380 |
卖出 |
| 09:35:43 |
12.7 |
74 |
40454 |
卖出 |
| 09:35:46 |
12.73 |
302 |
40756 |
买入 |
| 09:35:49 |
12.71 |
118 |
40874 |
卖出 |
| 09:35:52 |
12.74 |
209 |
41083 |
买入 |
| 09:35:55 |
12.71 |
135 |
41218 |
卖出 |
| 09:35:58 |
12.71 |
64 |
41282 |
卖出 |
| 09:36:01 |
12.72 |
43 |
41325 |
买入 |
| 09:36:04 |
12.74 |
64 |
41389 |
买入 |
| 09:36:07 |
12.75 |
60 |
41449 |
买入 |
| 09:36:10 |
12.79 |
390 |
41839 |
买入 |
| 09:36:13 |
12.79 |
33 |
41872 |
买入 |
| 09:36:16 |
12.7 |
766 |
42638 |
卖出 |
| 09:36:19 |
12.81 |
5 |
42643 |
买入 |
| 09:36:22 |
12.79 |
46 |
42689 |
卖出 |
| 09:36:25 |
12.79 |
16 |
42705 |
卖出 |
| 09:36:28 |
12.79 |
13 |
42718 |
卖出 |
| 09:36:31 |
12.78 |
1 |
42719 |
买入 |
| 09:36:34 |
12.78 |
44 |
42763 |
买入 |
| 09:36:37 |
12.72 |
57 |
42820 |
卖出 |
| 09:36:40 |
12.8 |
125 |
42945 |
买入 |
| 09:36:43 |
12.77 |
25 |
42970 |
卖出 |
| 09:36:46 |
12.76 |
61 |
43031 |
买入 |
| 09:36:49 |
12.72 |
39 |
43070 |
卖出 |
| 09:36:52 |
12.72 |
60 |
43130 |
卖出 |
| 09:36:55 |
12.7 |
97 |
43227 |
卖出 |
| 09:36:58 |
12.72 |
23 |
43250 |
买入 |
| 09:37:01 |
12.72 |
95 |
43345 |
卖出 |
| 09:37:04 |
12.72 |
108 |
43453 |
买入 |
| 09:37:07 |
12.72 |
101 |
43554 |
卖出 |
| 09:37:10 |
12.77 |
64 |
43618 |
买入 |
| 09:37:13 |
12.75 |
72 |
43690 |
卖出 |
| 09:37:16 |
12.81 |
139 |
43829 |
买入 |
| 09:37:19 |
12.82 |
44 |
43873 |
买入 |
| 09:37:22 |
12.8 |
26 |
43899 |
卖出 |
| 09:37:25 |
12.84 |
40 |
43939 |
买入 |
| 09:37:28 |
12.84 |
48 |
43987 |
买入 |
| 09:37:31 |
12.81 |
20 |
44007 |
卖出 |
| 09:37:34 |
12.8 |
44 |
44051 |
卖出 |
| 09:37:37 |
12.8 |
28 |
44079 |
卖出 |
| 09:37:40 |
12.84 |
140 |
44219 |
买入 |
| 09:37:43 |
12.84 |
276 |
44495 |
买入 |
| 09:37:46 |
12.8 |
181 |
44676 |
卖出 |
| 09:37:49 |
12.86 |
120 |
44796 |
买入 |
| 09:37:52 |
12.84 |
190 |
44986 |
卖出 |
| 09:37:55 |
12.86 |
160 |
45146 |
买入 |
| 09:37:58 |
12.84 |
22 |
45168 |
卖出 |
| 09:38:01 |
12.83 |
27 |
45195 |
买入 |
| 09:38:04 |
12.81 |
21 |
45216 |
卖出 |
| 09:38:07 |
12.82 |
136 |
45352 |
买入 |
| 09:38:10 |
12.82 |
57 |
45409 |
买入 |
| 09:38:13 |
12.81 |
48 |
45457 |
卖出 |
| 09:38:16 |
12.82 |
94 |
45551 |
买入 |
| 09:38:19 |
12.8 |
109 |
45660 |
卖出 |
| 09:38:22 |
12.8 |
140 |
45800 |
买入 |
| 09:38:25 |
12.8 |
72 |
45872 |
买入 |
| 09:38:28 |
12.82 |
98 |
45970 |
买入 |
| 09:38:31 |
12.79 |
62 |
46032 |
卖出 |
| 09:38:34 |
12.8 |
5 |
46037 |
买入 |
| 09:38:37 |
12.81 |
38 |
46075 |
买入 |
| 09:38:40 |
12.81 |
14 |
46089 |
卖出 |
| 09:38:43 |
12.81 |
15 |
46104 |
卖出 |
| 09:38:46 |
12.81 |
29 |
46133 |
卖出 |
| 09:38:49 |
12.8 |
137 |
46270 |
卖出 |
| 09:38:52 |
12.79 |
43 |
46313 |
卖出 |
| 09:38:55 |
12.79 |
51 |
46364 |
卖出 |
| 09:38:58 |
12.77 |
148 |
46512 |
卖出 |
| 09:39:01 |
12.75 |
44 |
46556 |
卖出 |
| 09:39:04 |
12.77 |
4 |
46560 |
卖出 |
| 09:39:07 |
12.75 |
123 |
46683 |
卖出 |
| 09:39:10 |
12.77 |
67 |
46750 |
买入 |
| 09:39:13 |
12.77 |
86 |
46836 |
买入 |
| 09:39:16 |
12.76 |
53 |
46889 |
卖出 |
| 09:39:19 |
12.76 |
95 |
46984 |
卖出 |
| 09:39:22 |
12.75 |
66 |
47050 |
卖出 |
| 09:39:25 |
12.76 |
79 |
47129 |
买入 |
| 09:39:28 |
12.74 |
211 |
47340 |
卖出 |
| 09:39:31 |
12.79 |
90 |
47430 |
买入 |
| 09:39:34 |
12.77 |
43 |
47473 |
卖出 |
| 09:39:37 |
12.77 |
1 |
47474 |
卖出 |
| 09:39:40 |
12.73 |
73 |
47547 |
卖出 |
| 09:39:43 |
12.73 |
17 |
47564 |
卖出 |
| 09:39:46 |
12.74 |
90 |
47654 |
买入 |
| 09:39:49 |
12.74 |
29 |
47683 |
卖出 |
| 09:39:52 |
12.73 |
137 |
47820 |
卖出 |
| 09:39:55 |
12.73 |
6 |
47826 |
买入 |
| 09:39:58 |
12.73 |
5 |
47831 |
卖出 |
| 09:40:01 |
12.73 |
19 |
47850 |
卖出 |
| 09:40:04 |
12.74 |
53 |
47903 |
买入 |
| 09:40:07 |
12.73 |
104 |
48007 |
卖出 |
| 09:40:10 |
12.76 |
64 |
48071 |
买入 |
| 09:40:13 |
12.77 |
62 |
48133 |
买入 |
| 09:40:16 |
12.78 |
171 |
48304 |
买入 |
| 09:40:19 |
12.82 |
110 |
48414 |
买入 |
| 09:40:22 |
12.82 |
31 |
48445 |
买入 |
| 09:40:25 |
12.8 |
43 |
48488 |
卖出 |
| 09:40:28 |
12.83 |
213 |
48701 |
买入 |
| 09:40:31 |
12.83 |
92 |
48793 |
买入 |
| 09:40:34 |
12.86 |
102 |
48895 |
买入 |
| 09:40:37 |
12.85 |
81 |
48976 |
卖出 |
| 09:40:40 |
12.86 |
134 |
49110 |
买入 |
| 09:40:43 |
12.85 |
55 |
49165 |
卖出 |
| 09:40:46 |
12.89 |
209 |
49374 |
买入 |
| 09:40:49 |
12.89 |
41 |
49415 |
买入 |
| 09:40:52 |
12.88 |
89 |
49504 |
卖出 |
| 09:40:55 |
12.88 |
45 |
49549 |
卖出 |
| 09:40:58 |
12.88 |
32 |
49581 |
卖出 |
| 09:41:01 |
12.88 |
179 |
49760 |
卖出 |
| 09:41:04 |
12.89 |
38 |
49798 |
买入 |
| 09:41:07 |
12.9 |
93 |
49891 |
买入 |
| 09:41:10 |
12.86 |
81 |
49972 |
卖出 |
| 09:41:13 |
12.89 |
55 |
50027 |
买入 |
| 09:41:16 |
12.8 |
68 |
50095 |
卖出 |
| 09:41:19 |
12.89 |
183 |
50278 |
买入 |
| 09:41:22 |
12.88 |
41 |
50319 |
卖出 |
| 09:41:25 |
12.88 |
87 |
50406 |
卖出 |
| 09:41:28 |
12.81 |
118 |
50524 |
卖出 |
| 09:41:31 |
12.86 |
57 |
50581 |
买入 |
| 09:41:34 |
12.84 |
12 |
50593 |
卖出 |
| 09:41:37 |
12.83 |
25 |
50618 |
卖出 |
| 09:41:40 |
12.8 |
101 |
50719 |
卖出 |
| 09:41:43 |
12.82 |
55 |
50774 |
买入 |
| 09:41:46 |
12.8 |
51 |
50825 |
卖出 |
| 09:41:49 |
12.84 |
5 |
50830 |
买入 |
| 09:41:52 |
12.85 |
5 |
50835 |
买入 |
| 09:41:55 |
12.86 |
97 |
50932 |
买入 |
| 09:41:58 |
12.85 |
131 |
51063 |
卖出 |
| 09:42:01 |
12.86 |
43 |
51106 |
买入 |
| 09:42:04 |
12.86 |
110 |
51216 |
买入 |
| 09:42:07 |
12.85 |
37 |
51253 |
卖出 |
| 09:42:10 |
12.86 |
161 |
51414 |
买入 |
| 09:42:13 |
12.85 |
126 |
51540 |
卖出 |
| 09:42:16 |
12.85 |
476 |
52016 |
买入 |
| 09:42:19 |
12.85 |
40 |
52056 |
买入 |
| 09:42:22 |
12.85 |
14 |
52070 |
买入 |
| 09:42:25 |
12.84 |
79 |
52149 |
卖出 |
| 09:42:28 |
12.84 |
18 |
52167 |
买入 |
| 09:42:31 |
12.84 |
59 |
52226 |
买入 |
| 09:42:34 |
12.84 |
24 |
52250 |
卖出 |