渝三峡Ａ[000565]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.3 |
17 |
17 |
集合竞价 |
| 09:24:12 |
6.29 |
50 |
50 |
集合竞价 |
| 09:24:30 |
6.25 |
111 |
111 |
集合竞价 |
| 09:24:57 |
6.26 |
126 |
126 |
集合竞价 |
| 09:25:00 |
6.28 |
165 |
291 |
卖出 |
| 09:30:03 |
6.27 |
28 |
319 |
卖出 |
| 09:30:06 |
6.28 |
23 |
342 |
买入 |
| 09:30:09 |
6.28 |
2 |
344 |
买入 |
| 09:30:12 |
6.28 |
41 |
385 |
买入 |
| 09:30:15 |
6.28 |
7 |
392 |
买入 |
| 09:30:18 |
6.27 |
1 |
393 |
卖出 |
| 09:30:21 |
6.27 |
3 |
396 |
卖出 |
| 09:30:24 |
6.27 |
1 |
397 |
卖出 |
| 09:30:30 |
6.27 |
1 |
398 |
卖出 |
| 09:30:33 |
6.27 |
1 |
399 |
卖出 |
| 09:30:39 |
6.27 |
27 |
426 |
卖出 |
| 09:30:45 |
6.27 |
1 |
427 |
买入 |
| 09:30:48 |
6.27 |
99 |
526 |
卖出 |
| 09:30:51 |
6.26 |
11 |
537 |
卖出 |
| 09:30:54 |
6.26 |
32 |
569 |
卖出 |
| 09:30:57 |
6.26 |
23 |
592 |
卖出 |
| 09:31:00 |
6.26 |
12 |
604 |
卖出 |
| 09:31:03 |
6.25 |
66 |
670 |
卖出 |
| 09:31:09 |
6.25 |
227 |
897 |
卖出 |
| 09:31:12 |
6.25 |
22 |
919 |
卖出 |
| 09:31:15 |
6.25 |
2 |
921 |
卖出 |
| 09:31:18 |
6.26 |
20 |
941 |
买入 |
| 09:31:24 |
6.25 |
10 |
951 |
卖出 |
| 09:31:27 |
6.26 |
34 |
985 |
买入 |
| 09:31:39 |
6.25 |
3 |
988 |
卖出 |
| 09:31:45 |
6.25 |
2 |
990 |
卖出 |
| 09:31:51 |
6.26 |
9 |
999 |
买入 |
| 09:31:57 |
6.26 |
3 |
1002 |
买入 |
| 09:32:03 |
6.25 |
11 |
1013 |
卖出 |
| 09:32:06 |
6.26 |
49 |
1062 |
买入 |
| 09:32:12 |
6.26 |
1 |
1063 |
买入 |
| 09:32:15 |
6.26 |
20 |
1083 |
买入 |
| 09:32:18 |
6.26 |
6 |
1089 |
买入 |
| 09:32:21 |
6.25 |
57 |
1146 |
卖出 |
| 09:32:27 |
6.26 |
10 |
1156 |
买入 |
| 09:32:30 |
6.25 |
30 |
1186 |
卖出 |
| 09:32:54 |
6.25 |
217 |
1403 |
卖出 |
| 09:32:57 |
6.25 |
115 |
1518 |
买入 |
| 09:33:03 |
6.26 |
5 |
1523 |
买入 |
| 09:33:06 |
6.26 |
109 |
1632 |
买入 |
| 09:33:12 |
6.26 |
21 |
1653 |
卖出 |
| 09:33:18 |
6.27 |
10 |
1663 |
卖出 |
| 09:33:21 |
6.27 |
1 |
1664 |
卖出 |
| 09:33:24 |
6.27 |
9 |
1673 |
卖出 |
| 09:33:33 |
6.27 |
122 |
1795 |
买入 |
| 09:33:36 |
6.28 |
28 |
1823 |
买入 |
| 09:33:39 |
6.28 |
18 |
1841 |
买入 |
| 09:33:54 |
6.26 |
100 |
1941 |
卖出 |
| 09:34:03 |
6.28 |
4 |
1945 |
买入 |
| 09:34:06 |
6.28 |
222 |
2167 |
卖出 |
| 09:34:18 |
6.28 |
1 |
2168 |
卖出 |
| 09:34:30 |
6.28 |
89 |
2257 |
卖出 |
| 09:34:33 |
6.29 |
20 |
2277 |
买入 |
| 09:34:57 |
6.28 |
21 |
2298 |
买入 |
| 09:35:00 |
6.28 |
81 |
2379 |
卖出 |
| 09:35:09 |
6.28 |
29 |
2408 |
买入 |
| 09:35:12 |
6.28 |
2 |
2410 |
买入 |
| 09:35:15 |
6.27 |
8 |
2418 |
卖出 |
| 09:35:18 |
6.27 |
26 |
2444 |
卖出 |
| 09:35:21 |
6.27 |
9 |
2453 |
卖出 |
| 09:35:24 |
6.27 |
53 |
2506 |
卖出 |
| 09:35:27 |
6.26 |
1 |
2507 |
卖出 |
| 09:35:30 |
6.28 |
10 |
2517 |
买入 |
| 09:35:45 |
6.27 |
2 |
2519 |
买入 |
| 09:35:48 |
6.27 |
340 |
2859 |
买入 |
| 09:35:51 |
6.27 |
17 |
2876 |
卖出 |
| 09:35:54 |
6.27 |
7 |
2883 |
卖出 |
| 09:36:03 |
6.28 |
5 |
2888 |
买入 |
| 09:36:24 |
6.28 |
6 |
2894 |
买入 |
| 09:36:54 |
6.28 |
7 |
2901 |
买入 |
| 09:37:00 |
6.28 |
128 |
3029 |
买入 |
| 09:37:03 |
6.28 |
6 |
3035 |
卖出 |
| 09:37:06 |
6.28 |
1 |
3036 |
卖出 |
| 09:37:09 |
6.29 |
7 |
3043 |
买入 |
| 09:37:36 |
6.28 |
3 |
3046 |
卖出 |
| 09:37:39 |
6.28 |
20 |
3066 |
卖出 |
| 09:37:42 |
6.28 |
4 |
3070 |
卖出 |
| 09:37:45 |
6.27 |
43 |
3113 |
卖出 |
| 09:37:48 |
6.28 |
1 |
3114 |
买入 |
| 09:38:03 |
6.28 |
31 |
3145 |
买入 |
| 09:38:06 |
6.28 |
3 |
3148 |
买入 |
| 09:38:09 |
6.28 |
21 |
3169 |
卖出 |
| 09:38:12 |
6.28 |
7 |
3176 |
买入 |
| 09:38:24 |
6.28 |
5 |
3181 |
卖出 |
| 09:38:30 |
6.28 |
1 |
3182 |
卖出 |
| 09:38:33 |
6.28 |
20 |
3202 |
卖出 |
| 09:38:51 |
6.28 |
5 |
3207 |
卖出 |
| 09:39:09 |
6.27 |
72 |
3279 |
卖出 |
| 09:39:12 |
6.27 |
1 |
3280 |
卖出 |
| 09:39:15 |
6.27 |
35 |
3315 |
卖出 |
| 09:39:24 |
6.28 |
1 |
3316 |
买入 |
| 09:39:39 |
6.27 |
5 |
3321 |
卖出 |
| 09:39:45 |
6.27 |
70 |
3391 |
卖出 |
| 09:39:48 |
6.27 |
7 |
3398 |
卖出 |
| 09:39:51 |
6.27 |
188 |
3586 |
卖出 |
| 09:39:54 |
6.26 |
3 |
3589 |
卖出 |
| 09:40:03 |
6.26 |
1 |
3590 |
卖出 |
| 09:40:45 |
6.27 |
1 |
3591 |
买入 |
| 09:40:51 |
6.26 |
9 |
3600 |
卖出 |
| 09:40:54 |
6.26 |
29 |
3629 |
卖出 |
| 09:41:03 |
6.26 |
141 |
3770 |
卖出 |
| 09:41:12 |
6.27 |
58 |
3828 |
买入 |
| 09:41:15 |
6.27 |
11 |
3839 |
买入 |
| 09:41:18 |
6.27 |
21 |
3860 |
卖出 |
| 09:41:21 |
6.28 |
1 |
3861 |
买入 |
| 09:41:24 |
6.28 |
12 |
3873 |
买入 |
| 09:41:27 |
6.28 |
6 |
3879 |
买入 |
| 09:41:30 |
6.28 |
5 |
3884 |
买入 |
| 09:41:42 |
6.26 |
10 |
3894 |
卖出 |
| 09:42:03 |
6.27 |
1 |
3895 |
买入 |
| 09:42:06 |
6.27 |
12 |
3907 |
卖出 |
| 09:42:09 |
6.28 |
46 |
3953 |
买入 |
| 09:42:18 |
6.28 |
11 |
3964 |
买入 |
| 09:42:21 |
6.28 |
13 |
3977 |
买入 |
| 09:42:24 |
6.28 |
3 |
3980 |
买入 |
| 09:42:27 |
6.28 |
10 |
3990 |
买入 |
| 09:42:30 |
6.27 |
7 |
3997 |
卖出 |
| 09:42:33 |
6.27 |
8 |
4005 |
卖出 |
| 09:42:39 |
6.27 |
2 |
4007 |
买入 |
| 09:42:51 |
6.27 |
9 |
4016 |
卖出 |
| 09:43:06 |
6.26 |
138 |
4154 |
卖出 |
| 09:43:12 |
6.27 |
4 |
4158 |
卖出 |
| 09:43:42 |
6.26 |
1 |
4159 |
卖出 |
| 09:43:48 |
6.26 |
2 |
4161 |
卖出 |
| 09:44:00 |
6.28 |
12 |
4173 |
买入 |
| 09:44:12 |
6.27 |
20 |
4193 |
卖出 |
| 09:45:00 |
6.27 |
1 |
4194 |
卖出 |
| 09:45:03 |
6.27 |
3 |
4197 |
卖出 |
| 09:45:06 |
6.27 |
5 |
4202 |
卖出 |
| 09:45:18 |
6.27 |
82 |
4284 |
买入 |
| 09:45:57 |
6.26 |
40 |
4324 |
卖出 |
| 09:46:18 |
6.28 |
100 |
4424 |
买入 |
| 09:46:57 |
6.26 |
30 |
4454 |
卖出 |
| 09:47:18 |
6.26 |
1 |
4455 |
卖出 |
| 09:47:21 |
6.27 |
12 |
4467 |
买入 |
| 09:47:24 |
6.27 |
10 |
4477 |
买入 |
| 09:47:27 |
6.27 |
2 |
4479 |
买入 |
| 09:47:30 |
6.27 |
2 |
4481 |
买入 |
| 09:47:36 |
6.27 |
1 |
4482 |
买入 |
| 09:47:39 |
6.27 |
1 |
4483 |
买入 |
| 09:47:42 |
6.27 |
1 |
4484 |
买入 |
| 09:47:45 |
6.28 |
2 |
4486 |
买入 |
| 09:47:57 |
6.27 |
19 |
4505 |
卖出 |
| 09:48:00 |
6.27 |
16 |
4521 |
卖出 |
| 09:48:03 |
6.27 |
15 |
4536 |
买入 |
| 09:48:09 |
6.27 |
60 |
4596 |
卖出 |
| 09:48:12 |
6.27 |
4 |
4600 |
卖出 |
| 09:48:15 |
6.27 |
21 |
4621 |
卖出 |
| 09:48:30 |
6.27 |
24 |
4645 |
买入 |
| 09:48:33 |
6.27 |
1 |
4646 |
卖出 |
| 09:49:09 |
6.26 |
51 |
4697 |
卖出 |
| 09:49:12 |
6.26 |
7 |
4704 |
卖出 |
| 09:49:24 |
6.27 |
3 |
4707 |
买入 |
| 09:49:42 |
6.27 |
1 |
4708 |
买入 |
| 09:50:09 |
6.26 |
12 |
4720 |
卖出 |
| 09:50:12 |
6.26 |
16 |
4736 |
卖出 |
| 09:50:15 |
6.26 |
50 |
4786 |
卖出 |
| 09:50:18 |
6.26 |
2 |
4788 |
卖出 |
| 09:50:21 |
6.26 |
2 |
4790 |
买入 |
| 09:50:24 |
6.26 |
2 |
4792 |
买入 |
| 09:50:27 |
6.27 |
1 |
4793 |
买入 |
| 09:50:57 |
6.25 |
7 |
4800 |
卖出 |
| 09:51:12 |
6.26 |
8 |
4808 |
买入 |
| 09:51:18 |
6.26 |
80 |
4888 |
买入 |
| 09:51:21 |
6.25 |
6 |
4894 |
卖出 |
| 09:51:24 |
6.26 |
3 |
4897 |
买入 |
| 09:51:27 |
6.26 |
7 |
4904 |
买入 |
| 09:51:30 |
6.26 |
4 |
4908 |
买入 |
| 09:51:33 |
6.26 |
2 |
4910 |
买入 |
| 09:51:45 |
6.26 |
3 |
4913 |
买入 |
| 09:51:51 |
6.26 |
1 |
4914 |
买入 |
| 09:52:00 |
6.26 |
2 |
4916 |
买入 |
| 09:52:03 |
6.26 |
1 |
4917 |
买入 |
| 09:52:12 |
6.26 |
8 |
4925 |
买入 |
| 09:52:15 |
6.26 |
6 |
4931 |
买入 |
| 09:52:27 |
6.26 |
4 |
4935 |
买入 |
| 09:52:30 |
6.26 |
1 |
4936 |
买入 |
| 09:52:36 |
6.26 |
16 |
4952 |
买入 |
| 09:53:03 |
6.26 |
1 |
4953 |
买入 |
| 09:53:06 |
6.26 |
1 |
4954 |
买入 |
| 09:53:15 |
6.25 |
8 |
4962 |
卖出 |
| 09:53:18 |
6.25 |
8 |
4970 |
卖出 |
| 09:53:24 |
6.25 |
8 |
4978 |
卖出 |
| 09:53:27 |
6.25 |
1 |
4979 |
卖出 |
| 09:53:33 |
6.26 |
20 |
4999 |
买入 |
| 09:53:36 |
6.25 |
1 |
5000 |
卖出 |
| 09:53:39 |
6.25 |
8 |
5008 |
卖出 |
| 09:53:51 |
6.26 |
1 |
5009 |
买入 |
| 09:53:54 |
6.26 |
1 |
5010 |
买入 |
| 09:53:57 |
6.26 |
2 |
5012 |
买入 |
| 09:54:00 |
6.26 |
2 |
5014 |
买入 |
| 09:54:03 |
6.25 |
10 |
5024 |
卖出 |
| 09:54:06 |
6.26 |
1 |
5025 |
买入 |
| 09:54:30 |
6.26 |
1 |
5026 |
买入 |
| 09:54:33 |
6.26 |
3 |
5029 |
买入 |
| 09:54:36 |
6.26 |
1 |
5030 |
买入 |
| 09:54:39 |
6.26 |
2 |
5032 |
买入 |
| 09:55:06 |
6.26 |
1 |
5033 |
买入 |
| 09:55:12 |
6.25 |
46 |
5079 |
卖出 |
| 09:55:15 |
6.25 |
20 |
5099 |
卖出 |
| 09:55:18 |
6.25 |
7 |
5106 |
卖出 |
| 09:55:21 |
6.25 |
2 |
5108 |
卖出 |
| 09:55:24 |
6.25 |
1 |
5109 |
卖出 |
| 09:55:30 |
6.25 |
7 |
5116 |
卖出 |
| 09:55:33 |
6.25 |
5 |
5121 |
卖出 |
| 09:55:36 |
6.25 |
7 |
5128 |
卖出 |
| 09:55:39 |
6.25 |
4 |
5132 |
卖出 |
| 09:55:42 |
6.25 |
49 |
5181 |
卖出 |
| 09:55:45 |
6.25 |
98 |
5279 |
卖出 |
| 09:55:48 |
6.25 |
62 |
5341 |
卖出 |
| 09:55:51 |
6.25 |
3 |
5344 |
买入 |
| 09:55:54 |
6.25 |
2 |
5346 |
买入 |
| 09:56:03 |
6.24 |
150 |
5496 |
卖出 |
| 09:56:12 |
6.24 |
20 |
5516 |
卖出 |
| 09:56:33 |
6.24 |
1 |
5517 |
卖出 |
| 09:56:42 |
6.24 |
40 |
5557 |
卖出 |
| 09:56:45 |
6.24 |
4 |
5561 |
卖出 |
| 09:56:54 |
6.24 |
2 |
5563 |
卖出 |
| 09:56:57 |
6.23 |
35 |
5598 |
卖出 |
| 09:57:03 |
6.24 |
1 |
5599 |
买入 |
| 09:57:06 |
6.25 |
2 |
5601 |
买入 |
| 09:57:09 |
6.24 |
7 |
5608 |
买入 |
| 09:57:12 |
6.24 |
53 |
5661 |
买入 |
| 09:57:15 |
6.24 |
23 |
5684 |
买入 |
| 09:57:18 |
6.24 |
8 |
5692 |
买入 |
| 09:57:21 |
6.24 |
13 |
5705 |
买入 |
| 09:57:27 |
6.24 |
2 |
5707 |
卖出 |
| 09:57:42 |
6.25 |
87 |
5794 |
买入 |
| 09:57:45 |
6.25 |
13 |
5807 |
买入 |
| 09:57:48 |
6.25 |
2 |
5809 |
买入 |
| 09:57:51 |
6.25 |
4 |
5813 |
买入 |
| 09:57:54 |
6.25 |
64 |
5877 |
买入 |
| 09:57:57 |
6.25 |
12 |
5889 |
买入 |
| 09:58:00 |
6.25 |
8 |
5897 |
买入 |
| 09:58:03 |
6.24 |
2 |
5899 |
卖出 |
| 09:58:09 |
6.25 |
13 |
5912 |
买入 |
| 09:58:12 |
6.25 |
171 |
6083 |
买入 |
| 09:59:03 |
6.26 |
1 |
6084 |
买入 |
| 09:59:06 |
6.25 |
2 |
6086 |
卖出 |
| 09:59:30 |
6.26 |
5 |
6091 |
买入 |
| 09:59:33 |
6.26 |
10 |
6101 |
买入 |
| 09:59:36 |
6.26 |
8 |
6109 |
买入 |
| 09:59:39 |
6.26 |
16 |
6125 |
买入 |
| 09:59:42 |
6.26 |
20 |
6145 |
买入 |
| 09:59:45 |
6.26 |
2 |
6147 |
买入 |
| 09:59:48 |
6.25 |
1 |
6148 |
卖出 |
| 09:59:57 |
6.25 |
125 |
6273 |
卖出 |
| 10:00:03 |
6.25 |
4 |
6277 |
卖出 |
| 10:00:06 |
6.25 |
52 |
6329 |
卖出 |
| 10:00:09 |
6.25 |
2 |
6331 |
买入 |
| 10:00:12 |
6.25 |
6 |
6337 |
买入 |
| 10:00:21 |
6.25 |
7 |
6344 |
买入 |
| 10:00:24 |
6.25 |
3 |
6347 |
卖出 |
| 10:00:51 |
6.25 |
26 |
6373 |
卖出 |
| 10:00:54 |
6.25 |
1 |
6374 |
卖出 |
| 10:01:06 |
6.25 |
3 |
6377 |
卖出 |
| 10:01:09 |
6.24 |
8 |
6385 |
卖出 |
| 10:01:12 |
6.25 |
1 |
6386 |
买入 |
| 10:01:15 |
6.24 |
3 |
6389 |
卖出 |
| 10:01:42 |
6.25 |
1 |
6390 |
买入 |
| 10:02:15 |
6.24 |
9 |
6399 |
卖出 |
| 10:02:18 |
6.24 |
68 |
6467 |
卖出 |
| 10:02:33 |
6.24 |
1 |
6468 |
卖出 |
| 10:02:51 |
6.24 |
2 |
6470 |
卖出 |
| 10:02:57 |
6.25 |
1 |
6471 |
买入 |
| 10:03:03 |
6.24 |
1 |
6472 |
卖出 |
| 10:03:33 |
6.24 |
1 |
6473 |
卖出 |
| 10:03:39 |
6.24 |
60 |
6533 |
卖出 |
| 10:03:42 |
6.24 |
7 |
6540 |
卖出 |
| 10:03:45 |
6.24 |
6 |
6546 |
卖出 |
| 10:03:48 |
6.24 |
7 |
6553 |
卖出 |
| 10:03:51 |
6.24 |
2 |
6555 |
卖出 |
| 10:04:03 |
6.24 |
1 |
6556 |
卖出 |
| 10:04:39 |
6.25 |
29 |
6585 |
买入 |
| 10:04:57 |
6.25 |
51 |
6636 |
买入 |
| 10:05:00 |
6.25 |
5 |
6641 |
买入 |
| 10:05:03 |
6.24 |
10 |
6651 |
卖出 |
| 10:05:06 |
6.26 |
10 |
6661 |
买入 |
| 10:05:09 |
6.26 |
34 |
6695 |
买入 |
| 10:05:33 |
6.24 |
10 |
6705 |
卖出 |
| 10:05:45 |
6.24 |
0 |
6705 |
卖出 |
| 10:06:03 |
6.25 |
16 |
6721 |
买入 |
| 10:06:09 |
6.24 |
7 |
6728 |
卖出 |
| 10:06:42 |
6.24 |
54 |
6782 |
卖出 |
| 10:07:06 |
6.24 |
64 |
6846 |
卖出 |
| 10:07:18 |
6.25 |
1 |
6847 |
买入 |
| 10:07:21 |
6.25 |
1 |
6848 |
买入 |
| 10:07:36 |
6.25 |
3 |
6851 |
买入 |
| 10:07:42 |
6.25 |
3 |
6854 |
买入 |
| 10:07:45 |
6.25 |
12 |
6866 |
买入 |
| 10:09:09 |
6.25 |
14 |
6880 |
买入 |
| 10:09:15 |
6.25 |
1 |
6881 |
卖出 |
| 10:09:18 |
6.25 |
3 |
6884 |
卖出 |
| 10:09:21 |
6.27 |
100 |
6984 |
买入 |
| 10:09:30 |
6.25 |
11 |
6995 |
卖出 |