贵州三力[603439]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.71 |
59 |
59 |
集合竞价 |
| 09:15:15 |
13.78 |
59 |
59 |
集合竞价 |
| 09:15:45 |
13.71 |
98 |
98 |
集合竞价 |
| 09:17:21 |
13.78 |
82 |
82 |
集合竞价 |
| 09:18:39 |
13.79 |
75 |
75 |
集合竞价 |
| 09:19:06 |
13.8 |
75 |
75 |
集合竞价 |
| 09:19:24 |
13.81 |
77 |
77 |
集合竞价 |
| 09:19:30 |
13.92 |
39 |
39 |
集合竞价 |
| 09:24:03 |
13.9 |
74 |
74 |
集合竞价 |
| 09:24:15 |
13.8 |
274 |
274 |
集合竞价 |
| 09:24:33 |
13.81 |
274 |
274 |
集合竞价 |
| 09:24:39 |
13.8 |
298 |
298 |
集合竞价 |
| 09:24:51 |
13.81 |
298 |
298 |
集合竞价 |
| 09:25:05 |
13.81 |
302 |
600 |
卖出 |
| 09:30:00 |
13.81 |
15 |
615 |
卖出 |
| 09:30:03 |
13.88 |
45 |
660 |
买入 |
| 09:30:06 |
13.88 |
454 |
1114 |
买入 |
| 09:30:09 |
13.92 |
37 |
1151 |
买入 |
| 09:30:12 |
13.92 |
109 |
1260 |
买入 |
| 09:30:15 |
13.92 |
38 |
1298 |
买入 |
| 09:30:18 |
13.97 |
23 |
1321 |
买入 |
| 09:30:21 |
13.94 |
6 |
1327 |
卖出 |
| 09:30:24 |
13.92 |
12 |
1339 |
卖出 |
| 09:30:27 |
13.92 |
35 |
1374 |
卖出 |
| 09:30:30 |
13.92 |
56 |
1430 |
卖出 |
| 09:30:33 |
13.92 |
67 |
1497 |
买入 |
| 09:30:36 |
13.92 |
29 |
1526 |
卖出 |
| 09:30:39 |
13.91 |
9 |
1535 |
买入 |
| 09:30:42 |
13.9 |
26 |
1561 |
卖出 |
| 09:30:45 |
13.92 |
14 |
1575 |
买入 |
| 09:30:48 |
13.89 |
7 |
1582 |
卖出 |
| 09:30:51 |
13.89 |
76 |
1658 |
卖出 |
| 09:30:54 |
13.9 |
14 |
1672 |
买入 |
| 09:30:57 |
13.91 |
74 |
1746 |
买入 |
| 09:31:00 |
13.91 |
4 |
1750 |
卖出 |
| 09:31:03 |
13.89 |
2 |
1752 |
卖出 |
| 09:31:06 |
13.88 |
7 |
1759 |
卖出 |
| 09:31:09 |
13.9 |
4 |
1763 |
买入 |
| 09:31:12 |
13.89 |
5 |
1768 |
卖出 |
| 09:31:15 |
13.91 |
16 |
1784 |
买入 |
| 09:31:18 |
13.92 |
34 |
1818 |
买入 |
| 09:31:21 |
13.92 |
6 |
1824 |
买入 |
| 09:31:24 |
13.94 |
32 |
1856 |
买入 |
| 09:31:27 |
13.94 |
9 |
1865 |
卖出 |
| 09:31:30 |
13.96 |
45 |
1910 |
买入 |
| 09:31:33 |
13.98 |
49 |
1959 |
买入 |
| 09:31:36 |
13.96 |
14 |
1973 |
卖出 |
| 09:31:39 |
13.95 |
3 |
1976 |
卖出 |
| 09:31:45 |
13.95 |
1 |
1977 |
买入 |
| 09:31:48 |
13.95 |
21 |
1998 |
买入 |
| 09:31:51 |
13.93 |
14 |
2012 |
卖出 |
| 09:31:54 |
13.93 |
4 |
2016 |
卖出 |
| 09:31:57 |
13.92 |
16 |
2032 |
卖出 |
| 09:32:00 |
13.93 |
1 |
2033 |
买入 |
| 09:32:03 |
13.94 |
8 |
2041 |
买入 |
| 09:32:06 |
13.94 |
5 |
2046 |
买入 |
| 09:32:09 |
13.94 |
36 |
2082 |
卖出 |
| 09:32:12 |
13.96 |
9 |
2091 |
买入 |
| 09:32:15 |
13.97 |
25 |
2116 |
买入 |
| 09:32:18 |
13.97 |
9 |
2125 |
买入 |
| 09:32:21 |
13.97 |
12 |
2137 |
卖出 |
| 09:32:24 |
13.98 |
11 |
2148 |
买入 |
| 09:32:27 |
13.97 |
28 |
2176 |
卖出 |
| 09:32:30 |
13.97 |
14 |
2190 |
卖出 |
| 09:32:33 |
13.98 |
10 |
2200 |
买入 |
| 09:32:36 |
13.96 |
3 |
2203 |
卖出 |
| 09:32:39 |
13.95 |
3 |
2206 |
卖出 |
| 09:32:42 |
13.96 |
4 |
2210 |
买入 |
| 09:32:45 |
13.96 |
6 |
2216 |
买入 |
| 09:32:51 |
13.97 |
1 |
2217 |
买入 |
| 09:32:54 |
13.97 |
25 |
2242 |
买入 |
| 09:32:57 |
13.98 |
49 |
2291 |
买入 |
| 09:33:00 |
13.98 |
13 |
2304 |
买入 |
| 09:33:03 |
13.97 |
87 |
2391 |
卖出 |
| 09:33:06 |
13.98 |
6 |
2397 |
买入 |
| 09:33:09 |
13.97 |
29 |
2426 |
卖出 |
| 09:33:12 |
14 |
32 |
2458 |
买入 |
| 09:33:15 |
14 |
31 |
2489 |
买入 |
| 09:33:18 |
14 |
13 |
2502 |
买入 |
| 09:33:21 |
13.99 |
2 |
2504 |
卖出 |
| 09:33:24 |
13.99 |
5 |
2509 |
卖出 |
| 09:33:27 |
13.97 |
35 |
2544 |
卖出 |
| 09:33:30 |
13.98 |
8 |
2552 |
买入 |
| 09:33:33 |
13.97 |
27 |
2579 |
卖出 |
| 09:33:39 |
13.97 |
23 |
2602 |
卖出 |
| 09:33:42 |
13.97 |
15 |
2617 |
卖出 |
| 09:33:51 |
13.96 |
25 |
2642 |
卖出 |
| 09:33:54 |
13.97 |
46 |
2688 |
买入 |
| 09:33:57 |
13.97 |
62 |
2750 |
买入 |
| 09:34:00 |
14 |
19 |
2769 |
买入 |
| 09:34:03 |
14.02 |
24 |
2793 |
买入 |
| 09:34:06 |
14.03 |
16 |
2809 |
买入 |
| 09:34:09 |
14 |
1 |
2810 |
卖出 |
| 09:34:12 |
14.01 |
2 |
2812 |
买入 |
| 09:34:18 |
14.01 |
3 |
2815 |
卖出 |
| 09:34:24 |
14 |
33 |
2848 |
卖出 |
| 09:34:27 |
14 |
34 |
2882 |
卖出 |
| 09:34:30 |
14 |
25 |
2907 |
卖出 |
| 09:34:33 |
14.01 |
30 |
2937 |
买入 |
| 09:34:36 |
14.02 |
29 |
2966 |
买入 |
| 09:34:39 |
14.02 |
9 |
2975 |
买入 |
| 09:34:42 |
14.01 |
25 |
3000 |
卖出 |
| 09:34:45 |
14.04 |
25 |
3025 |
买入 |
| 09:34:48 |
14.03 |
26 |
3051 |
买入 |
| 09:34:51 |
14.06 |
119 |
3170 |
买入 |
| 09:34:54 |
14.06 |
18 |
3188 |
买入 |
| 09:34:57 |
14.06 |
3 |
3191 |
卖出 |
| 09:35:00 |
14.06 |
11 |
3202 |
卖出 |
| 09:35:03 |
14.07 |
42 |
3244 |
卖出 |
| 09:35:06 |
14.08 |
177 |
3421 |
买入 |
| 09:35:09 |
14.07 |
12 |
3433 |
卖出 |
| 09:35:12 |
14.08 |
17 |
3450 |
买入 |
| 09:35:15 |
14.08 |
17 |
3467 |
卖出 |
| 09:35:18 |
14.06 |
20 |
3487 |
卖出 |
| 09:35:21 |
14.06 |
12 |
3499 |
卖出 |
| 09:35:24 |
14.07 |
5 |
3504 |
买入 |
| 09:35:27 |
14.06 |
7 |
3511 |
卖出 |
| 09:35:30 |
14.07 |
1 |
3512 |
买入 |
| 09:35:33 |
14.07 |
6 |
3518 |
买入 |
| 09:35:36 |
14.06 |
41 |
3559 |
卖出 |
| 09:35:39 |
14.05 |
1 |
3560 |
卖出 |
| 09:35:45 |
14.05 |
1 |
3561 |
卖出 |
| 09:35:48 |
14.05 |
5 |
3566 |
卖出 |
| 09:35:51 |
14.04 |
8 |
3574 |
卖出 |
| 09:35:54 |
14.05 |
10 |
3584 |
买入 |
| 09:35:57 |
14.04 |
9 |
3593 |
买入 |
| 09:36:00 |
14.04 |
4 |
3597 |
卖出 |
| 09:36:06 |
14.05 |
7 |
3604 |
买入 |
| 09:36:09 |
14.06 |
14 |
3618 |
买入 |
| 09:36:12 |
14.08 |
66 |
3684 |
买入 |
| 09:36:15 |
14.08 |
42 |
3726 |
买入 |
| 09:36:18 |
14.08 |
34 |
3760 |
买入 |
| 09:36:24 |
14.08 |
39 |
3799 |
买入 |
| 09:36:27 |
14.08 |
2 |
3801 |
买入 |
| 09:36:30 |
14.08 |
13 |
3814 |
买入 |
| 09:36:33 |
14.08 |
28 |
3842 |
买入 |
| 09:36:36 |
14.08 |
2 |
3844 |
买入 |
| 09:36:39 |
14.09 |
61 |
3905 |
买入 |
| 09:36:42 |
14.08 |
16 |
3921 |
卖出 |
| 09:36:45 |
14.08 |
4 |
3925 |
买入 |
| 09:36:48 |
14.07 |
52 |
3977 |
卖出 |
| 09:36:51 |
14.07 |
8 |
3985 |
买入 |
| 09:36:54 |
14.08 |
318 |
4303 |
买入 |
| 09:36:57 |
14.1 |
241 |
4544 |
买入 |
| 09:37:00 |
14.11 |
27 |
4571 |
买入 |
| 09:37:03 |
14.11 |
3 |
4574 |
买入 |
| 09:37:06 |
14.11 |
9 |
4583 |
买入 |
| 09:37:12 |
14.11 |
2 |
4585 |
卖出 |
| 09:37:15 |
14.11 |
1 |
4586 |
买入 |
| 09:37:18 |
14.1 |
14 |
4600 |
卖出 |
| 09:37:27 |
14.09 |
23 |
4623 |
卖出 |
| 09:37:30 |
14.08 |
1 |
4624 |
卖出 |
| 09:37:33 |
14.08 |
18 |
4642 |
卖出 |
| 09:37:36 |
14.09 |
12 |
4654 |
买入 |
| 09:37:45 |
14.09 |
21 |
4675 |
买入 |
| 09:37:48 |
14.09 |
34 |
4709 |
卖出 |
| 09:37:51 |
14.07 |
5 |
4714 |
卖出 |
| 09:37:54 |
14.07 |
10 |
4724 |
卖出 |
| 09:37:57 |
14.07 |
2 |
4726 |
买入 |
| 09:38:00 |
14.07 |
1 |
4727 |
买入 |
| 09:38:03 |
14.07 |
7 |
4734 |
买入 |
| 09:38:06 |
14.06 |
18 |
4752 |
卖出 |
| 09:38:09 |
14.09 |
2 |
4754 |
买入 |
| 09:38:12 |
14.08 |
1 |
4755 |
卖出 |
| 09:38:15 |
14.07 |
8 |
4763 |
卖出 |
| 09:38:18 |
14.07 |
11 |
4774 |
卖出 |
| 09:38:21 |
14.07 |
15 |
4789 |
卖出 |
| 09:38:24 |
14.07 |
24 |
4813 |
卖出 |
| 09:38:27 |
14.07 |
38 |
4851 |
卖出 |
| 09:38:30 |
14.07 |
9 |
4860 |
卖出 |
| 09:38:33 |
14.06 |
5 |
4865 |
卖出 |
| 09:38:36 |
14.06 |
13 |
4878 |
卖出 |
| 09:38:42 |
14.05 |
10 |
4888 |
卖出 |
| 09:38:45 |
14.05 |
2 |
4890 |
卖出 |
| 09:38:48 |
14.05 |
4 |
4894 |
卖出 |
| 09:38:51 |
14.05 |
7 |
4901 |
卖出 |
| 09:38:54 |
14.05 |
8 |
4909 |
卖出 |
| 09:38:57 |
14.04 |
4 |
4913 |
卖出 |
| 09:39:00 |
14.05 |
17 |
4930 |
买入 |
| 09:39:03 |
14.04 |
8 |
4938 |
卖出 |
| 09:39:09 |
14.03 |
3 |
4941 |
卖出 |
| 09:39:12 |
14.03 |
9 |
4950 |
卖出 |
| 09:39:15 |
14.02 |
61 |
5011 |
卖出 |
| 09:39:18 |
14.02 |
11 |
5022 |
卖出 |
| 09:39:21 |
14.03 |
11 |
5033 |
买入 |
| 09:39:24 |
14.03 |
94 |
5127 |
买入 |
| 09:39:27 |
14.05 |
61 |
5188 |
买入 |
| 09:39:30 |
14.05 |
83 |
5271 |
买入 |
| 09:39:33 |
14.08 |
38 |
5309 |
买入 |
| 09:39:36 |
14.06 |
32 |
5341 |
卖出 |
| 09:39:39 |
14.06 |
9 |
5350 |
买入 |
| 09:39:42 |
14.05 |
3 |
5353 |
卖出 |
| 09:39:51 |
14.05 |
2 |
5355 |
卖出 |
| 09:39:54 |
14.05 |
17 |
5372 |
买入 |
| 09:40:00 |
14.04 |
7 |
5379 |
卖出 |
| 09:40:03 |
14.05 |
11 |
5390 |
买入 |
| 09:40:06 |
14.05 |
3 |
5393 |
卖出 |
| 09:40:09 |
14.05 |
19 |
5412 |
买入 |
| 09:40:12 |
14.04 |
41 |
5453 |
卖出 |
| 09:40:15 |
14.04 |
2 |
5455 |
卖出 |
| 09:40:18 |
14.04 |
5 |
5460 |
卖出 |
| 09:40:21 |
14.04 |
24 |
5484 |
卖出 |
| 09:40:24 |
14.06 |
10 |
5494 |
买入 |
| 09:40:27 |
14.08 |
67 |
5561 |
买入 |
| 09:40:30 |
14.07 |
14 |
5575 |
卖出 |
| 09:40:33 |
14.06 |
7 |
5582 |
卖出 |
| 09:40:36 |
14.09 |
169 |
5751 |
买入 |
| 09:40:39 |
14.09 |
6 |
5757 |
买入 |
| 09:40:42 |
14.06 |
21 |
5778 |
卖出 |
| 09:40:45 |
14.1 |
41 |
5819 |
买入 |
| 09:40:48 |
14.08 |
50 |
5869 |
卖出 |
| 09:40:51 |
14.07 |
7 |
5876 |
卖出 |
| 09:40:54 |
14.07 |
9 |
5885 |
买入 |
| 09:40:57 |
14.07 |
8 |
5893 |
买入 |
| 09:41:00 |
14.07 |
9 |
5902 |
买入 |
| 09:41:03 |
14.07 |
5 |
5907 |
买入 |
| 09:41:06 |
14.07 |
10 |
5917 |
买入 |
| 09:41:09 |
14.07 |
20 |
5937 |
买入 |
| 09:41:12 |
14.08 |
24 |
5961 |
买入 |
| 09:41:15 |
14.08 |
33 |
5994 |
买入 |
| 09:41:18 |
14.07 |
54 |
6048 |
买入 |
| 09:41:24 |
14.09 |
18 |
6066 |
买入 |
| 09:41:27 |
14.09 |
47 |
6113 |
买入 |
| 09:41:30 |
14.1 |
156 |
6269 |
买入 |
| 09:41:33 |
14.1 |
125 |
6394 |
买入 |
| 09:41:36 |
14.12 |
54 |
6448 |
买入 |
| 09:41:39 |
14.12 |
15 |
6463 |
买入 |
| 09:41:42 |
14.12 |
77 |
6540 |
买入 |
| 09:41:45 |
14.09 |
19 |
6559 |
卖出 |
| 09:41:48 |
14.11 |
23 |
6582 |
卖出 |
| 09:41:51 |
14.11 |
14 |
6596 |
买入 |
| 09:41:54 |
14.12 |
9 |
6605 |
买入 |
| 09:41:57 |
14.1 |
27 |
6632 |
卖出 |
| 09:42:00 |
14.1 |
90 |
6722 |
卖出 |
| 09:42:03 |
14.08 |
22 |
6744 |
卖出 |
| 09:42:06 |
14.07 |
12 |
6756 |
卖出 |
| 09:42:09 |
14.08 |
13 |
6769 |
买入 |
| 09:42:12 |
14.08 |
12 |
6781 |
买入 |
| 09:42:15 |
14.08 |
4 |
6785 |
买入 |
| 09:42:18 |
14.08 |
8 |
6793 |
买入 |
| 09:42:21 |
14.07 |
91 |
6884 |
卖出 |
| 09:42:24 |
14.07 |
2 |
6886 |
买入 |
| 09:42:27 |
14.06 |
1 |
6887 |
卖出 |
| 09:42:30 |
14.05 |
61 |
6948 |
卖出 |
| 09:42:33 |
14.05 |
7 |
6955 |
卖出 |
| 09:42:36 |
14.05 |
2 |
6957 |
买入 |
| 09:42:39 |
14.04 |
9 |
6966 |
卖出 |
| 09:42:42 |
14.05 |
18 |
6984 |
买入 |
| 09:42:57 |
14.04 |
3 |
6987 |
卖出 |
| 09:43:00 |
14.04 |
1 |
6988 |
卖出 |
| 09:43:09 |
14.05 |
3 |
6991 |
买入 |
| 09:43:12 |
14.04 |
8 |
6999 |
卖出 |
| 09:43:15 |
14.04 |
14 |
7013 |
卖出 |
| 09:43:18 |
14.03 |
4 |
7017 |
卖出 |
| 09:43:21 |
14.03 |
15 |
7032 |
卖出 |
| 09:43:24 |
14.04 |
7 |
7039 |
买入 |
| 09:43:30 |
14.03 |
4 |
7043 |
卖出 |
| 09:43:36 |
14.03 |
13 |
7056 |
卖出 |
| 09:43:42 |
14.02 |
2 |
7058 |
卖出 |
| 09:43:45 |
14.02 |
33 |
7091 |
卖出 |
| 09:43:48 |
14.02 |
1 |
7092 |
卖出 |
| 09:43:51 |
14.01 |
7 |
7099 |
卖出 |
| 09:43:54 |
14.01 |
81 |
7180 |
卖出 |
| 09:44:00 |
14 |
61 |
7241 |
卖出 |
| 09:44:03 |
14 |
34 |
7275 |
卖出 |
| 09:44:06 |
14 |
44 |
7319 |
买入 |
| 09:44:09 |
14.01 |
2 |
7321 |
买入 |
| 09:44:15 |
14 |
1 |
7322 |
卖出 |
| 09:44:18 |
13.99 |
15 |
7337 |
卖出 |
| 09:44:24 |
14 |
7 |
7344 |
卖出 |
| 09:44:27 |
14 |
6 |
7350 |
卖出 |
| 09:44:30 |
14 |
5 |
7355 |
卖出 |
| 09:44:33 |
14 |
1 |
7356 |
买入 |
| 09:44:36 |
14 |
1 |
7357 |
卖出 |
| 09:44:39 |
14 |
3 |
7360 |
卖出 |
| 09:44:48 |
14 |
11 |
7371 |
卖出 |
| 09:44:51 |
14 |
4 |
7375 |
买入 |
| 09:44:54 |
13.98 |
2 |
7377 |
卖出 |
| 09:44:57 |
13.98 |
4 |
7381 |
卖出 |
| 09:45:00 |
13.98 |
12 |
7393 |
卖出 |
| 09:45:06 |
13.98 |
13 |
7406 |
卖出 |
| 09:45:09 |
13.98 |
23 |
7429 |
卖出 |
| 09:45:12 |
13.99 |
25 |
7454 |
买入 |
| 09:45:15 |
13.98 |
7 |
7461 |
卖出 |
| 09:45:24 |
13.96 |
2 |
7463 |
卖出 |
| 09:45:36 |
13.99 |
27 |
7490 |
买入 |
| 09:45:42 |
13.99 |
3 |
7493 |
卖出 |
| 09:45:51 |
13.99 |
17 |
7510 |
买入 |
| 09:45:54 |
14 |
21 |
7531 |
买入 |
| 09:45:57 |
14.02 |
10 |
7541 |
买入 |
| 09:46:09 |
14 |
6 |
7547 |
卖出 |
| 09:46:15 |
14 |
1 |
7548 |
卖出 |
| 09:46:24 |
14 |
6 |
7554 |
卖出 |
| 09:46:27 |
14 |
6 |
7560 |
卖出 |
| 09:46:36 |
13.99 |
3 |
7563 |
卖出 |
| 09:46:39 |
13.99 |
9 |
7572 |
卖出 |
| 09:46:45 |
13.98 |
19 |
7591 |
卖出 |
| 09:46:51 |
13.98 |
1 |
7592 |
卖出 |
| 09:46:54 |
13.98 |
7 |
7599 |
卖出 |
| 09:46:57 |
13.98 |
13 |
7612 |
买入 |