黔源电力[002039]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.66 |
2 |
2 |
集合竞价 |
| 09:15:09 |
17.58 |
11 |
11 |
集合竞价 |
| 09:22:06 |
17.66 |
16 |
16 |
集合竞价 |
| 09:24:57 |
17.69 |
177 |
177 |
集合竞价 |
| 09:25:00 |
17.69 |
182 |
359 |
卖出 |
| 09:30:00 |
17.69 |
128 |
487 |
卖出 |
| 09:30:03 |
17.7 |
171 |
658 |
买入 |
| 09:30:06 |
17.74 |
194 |
852 |
买入 |
| 09:30:09 |
17.75 |
52 |
904 |
买入 |
| 09:30:12 |
17.8 |
62 |
966 |
买入 |
| 09:30:15 |
17.83 |
49 |
1015 |
买入 |
| 09:30:18 |
17.86 |
47 |
1062 |
买入 |
| 09:30:21 |
17.88 |
134 |
1196 |
买入 |
| 09:30:24 |
17.89 |
234 |
1430 |
买入 |
| 09:30:27 |
17.87 |
155 |
1585 |
卖出 |
| 09:30:30 |
17.86 |
50 |
1635 |
卖出 |
| 09:30:33 |
17.86 |
115 |
1750 |
买入 |
| 09:30:36 |
17.86 |
21 |
1771 |
买入 |
| 09:30:39 |
17.83 |
31 |
1802 |
卖出 |
| 09:30:42 |
17.85 |
124 |
1926 |
买入 |
| 09:30:45 |
17.84 |
26 |
1952 |
卖出 |
| 09:30:48 |
17.83 |
36 |
1988 |
卖出 |
| 09:30:51 |
17.81 |
30 |
2018 |
卖出 |
| 09:30:54 |
17.83 |
90 |
2108 |
买入 |
| 09:30:57 |
17.85 |
311 |
2419 |
买入 |
| 09:31:00 |
17.85 |
336 |
2755 |
买入 |
| 09:31:03 |
17.95 |
83 |
2838 |
买入 |
| 09:31:06 |
17.95 |
25 |
2863 |
买入 |
| 09:31:09 |
17.94 |
101 |
2964 |
买入 |
| 09:31:12 |
17.95 |
59 |
3023 |
买入 |
| 09:31:15 |
17.96 |
17 |
3040 |
买入 |
| 09:31:18 |
17.99 |
212 |
3252 |
买入 |
| 09:31:21 |
17.93 |
74 |
3326 |
卖出 |
| 09:31:24 |
18 |
30 |
3356 |
买入 |
| 09:31:27 |
17.94 |
11 |
3367 |
卖出 |
| 09:31:30 |
17.93 |
31 |
3398 |
卖出 |
| 09:31:33 |
17.93 |
276 |
3674 |
买入 |
| 09:31:36 |
18.04 |
351 |
4025 |
买入 |
| 09:31:39 |
18.1 |
310 |
4335 |
买入 |
| 09:31:42 |
17.98 |
23 |
4358 |
卖出 |
| 09:31:45 |
18.04 |
30 |
4388 |
买入 |
| 09:31:48 |
18.07 |
116 |
4504 |
买入 |
| 09:31:51 |
18.09 |
120 |
4624 |
买入 |
| 09:31:54 |
18.07 |
37 |
4661 |
卖出 |
| 09:31:57 |
18.09 |
139 |
4800 |
买入 |
| 09:32:00 |
18.12 |
61 |
4861 |
买入 |
| 09:32:03 |
18.12 |
96 |
4957 |
卖出 |
| 09:32:06 |
18.14 |
61 |
5018 |
买入 |
| 09:32:09 |
18.08 |
107 |
5125 |
卖出 |
| 09:32:12 |
18.12 |
28 |
5153 |
买入 |
| 09:32:15 |
18.12 |
30 |
5183 |
买入 |
| 09:32:18 |
18.07 |
157 |
5340 |
卖出 |
| 09:32:21 |
18.07 |
165 |
5505 |
卖出 |
| 09:32:24 |
18.05 |
28 |
5533 |
卖出 |
| 09:32:27 |
18.08 |
123 |
5656 |
买入 |
| 09:32:30 |
18.08 |
127 |
5783 |
买入 |
| 09:32:33 |
18.14 |
283 |
6066 |
买入 |
| 09:32:36 |
18.08 |
55 |
6121 |
卖出 |
| 09:32:39 |
18.08 |
30 |
6151 |
卖出 |
| 09:32:42 |
18.11 |
24 |
6175 |
买入 |
| 09:32:45 |
18.08 |
4 |
6179 |
卖出 |
| 09:32:48 |
18.09 |
23 |
6202 |
卖出 |
| 09:32:51 |
18.1 |
46 |
6248 |
买入 |
| 09:32:54 |
18.09 |
15 |
6263 |
卖出 |
| 09:32:57 |
18.1 |
87 |
6350 |
买入 |
| 09:33:00 |
18.15 |
678 |
7028 |
买入 |
| 09:33:03 |
18.15 |
134 |
7162 |
买入 |
| 09:33:06 |
18.18 |
81 |
7243 |
买入 |
| 09:33:09 |
18.16 |
51 |
7294 |
卖出 |
| 09:33:12 |
18.18 |
10 |
7304 |
买入 |
| 09:33:15 |
18.24 |
151 |
7455 |
买入 |
| 09:33:18 |
18.22 |
111 |
7566 |
卖出 |
| 09:33:21 |
18.27 |
53 |
7619 |
买入 |
| 09:33:24 |
18.24 |
93 |
7712 |
卖出 |
| 09:33:27 |
18.28 |
67 |
7779 |
买入 |
| 09:33:30 |
18.3 |
153 |
7932 |
买入 |
| 09:33:33 |
18.33 |
116 |
8048 |
买入 |
| 09:33:36 |
18.38 |
132 |
8180 |
买入 |
| 09:33:39 |
18.38 |
113 |
8293 |
买入 |
| 09:33:42 |
18.36 |
130 |
8423 |
卖出 |
| 09:33:45 |
18.4 |
129 |
8552 |
买入 |
| 09:33:48 |
18.4 |
80 |
8632 |
卖出 |
| 09:33:51 |
18.38 |
164 |
8796 |
卖出 |
| 09:33:54 |
18.38 |
13 |
8809 |
买入 |
| 09:33:57 |
18.37 |
367 |
9176 |
卖出 |
| 09:34:00 |
18.37 |
73 |
9249 |
买入 |
| 09:34:03 |
18.36 |
91 |
9340 |
买入 |
| 09:34:06 |
18.34 |
18 |
9358 |
卖出 |
| 09:34:09 |
18.34 |
173 |
9531 |
买入 |
| 09:34:12 |
18.35 |
50 |
9581 |
卖出 |
| 09:34:15 |
18.34 |
93 |
9674 |
卖出 |
| 09:34:18 |
18.35 |
108 |
9782 |
买入 |
| 09:34:21 |
18.35 |
38 |
9820 |
买入 |
| 09:34:24 |
18.33 |
15 |
9835 |
卖出 |
| 09:34:27 |
18.33 |
49 |
9884 |
买入 |
| 09:34:30 |
18.34 |
52 |
9936 |
买入 |
| 09:34:33 |
18.32 |
247 |
10183 |
卖出 |
| 09:34:36 |
18.32 |
136 |
10319 |
买入 |
| 09:34:39 |
18.31 |
47 |
10366 |
卖出 |
| 09:34:42 |
18.3 |
3 |
10369 |
卖出 |
| 09:34:45 |
18.29 |
14 |
10383 |
卖出 |
| 09:34:48 |
18.29 |
3 |
10386 |
卖出 |
| 09:34:51 |
18.28 |
78 |
10464 |
卖出 |
| 09:34:54 |
18.28 |
24 |
10488 |
卖出 |
| 09:34:57 |
18.27 |
34 |
10522 |
卖出 |
| 09:35:00 |
18.24 |
40 |
10562 |
卖出 |
| 09:35:03 |
18.2 |
158 |
10720 |
卖出 |
| 09:35:06 |
18.24 |
122 |
10842 |
买入 |
| 09:35:09 |
18.24 |
32 |
10874 |
买入 |
| 09:35:12 |
18.21 |
99 |
10973 |
卖出 |
| 09:35:15 |
18.21 |
3 |
10976 |
卖出 |
| 09:35:18 |
18.2 |
52 |
11028 |
卖出 |
| 09:35:21 |
18.2 |
36 |
11064 |
卖出 |
| 09:35:24 |
18.21 |
83 |
11147 |
买入 |
| 09:35:27 |
18.22 |
24 |
11171 |
买入 |
| 09:35:30 |
18.21 |
67 |
11238 |
卖出 |
| 09:35:33 |
18.2 |
263 |
11501 |
卖出 |
| 09:35:36 |
18.2 |
13 |
11514 |
卖出 |
| 09:35:39 |
18.21 |
27 |
11541 |
买入 |
| 09:35:42 |
18.2 |
53 |
11594 |
卖出 |
| 09:35:45 |
18.2 |
34 |
11628 |
卖出 |
| 09:35:48 |
18.21 |
13 |
11641 |
买入 |
| 09:35:54 |
18.2 |
45 |
11686 |
买入 |
| 09:35:57 |
18.2 |
14 |
11700 |
买入 |
| 09:36:00 |
18.2 |
12 |
11712 |
买入 |
| 09:36:03 |
18.2 |
17 |
11729 |
买入 |
| 09:36:06 |
18.19 |
20 |
11749 |
卖出 |
| 09:36:09 |
18.2 |
12 |
11761 |
买入 |
| 09:36:12 |
18.19 |
19 |
11780 |
卖出 |
| 09:36:15 |
18.18 |
1 |
11781 |
卖出 |
| 09:36:18 |
18.17 |
28 |
11809 |
卖出 |
| 09:36:21 |
18.18 |
51 |
11860 |
卖出 |
| 09:36:24 |
18.18 |
4 |
11864 |
买入 |
| 09:36:27 |
18.17 |
12 |
11876 |
卖出 |
| 09:36:30 |
18.18 |
11 |
11887 |
买入 |
| 09:36:33 |
18.18 |
54 |
11941 |
买入 |
| 09:36:36 |
18.18 |
13 |
11954 |
买入 |
| 09:36:39 |
18.18 |
17 |
11971 |
买入 |
| 09:36:42 |
18.16 |
35 |
12006 |
卖出 |
| 09:36:45 |
18.16 |
26 |
12032 |
卖出 |
| 09:36:48 |
18.17 |
21 |
12053 |
买入 |
| 09:36:51 |
18.14 |
10 |
12063 |
卖出 |
| 09:37:00 |
18.18 |
78 |
12141 |
买入 |
| 09:37:03 |
18.12 |
72 |
12213 |
卖出 |
| 09:37:15 |
18.16 |
6 |
12219 |
买入 |
| 09:37:18 |
18.17 |
12 |
12231 |
买入 |
| 09:37:21 |
18.18 |
17 |
12248 |
买入 |
| 09:37:24 |
18.18 |
21 |
12269 |
买入 |
| 09:37:27 |
18.19 |
53 |
12322 |
买入 |
| 09:37:30 |
18.19 |
4 |
12326 |
买入 |
| 09:37:33 |
18.18 |
24 |
12350 |
卖出 |
| 09:37:36 |
18.16 |
17 |
12367 |
卖出 |
| 09:37:39 |
18.18 |
55 |
12422 |
买入 |
| 09:37:42 |
18.16 |
119 |
12541 |
卖出 |
| 09:37:45 |
18.19 |
66 |
12607 |
买入 |
| 09:37:48 |
18.16 |
6 |
12613 |
卖出 |
| 09:37:54 |
18.16 |
10 |
12623 |
卖出 |
| 09:37:57 |
18.16 |
60 |
12683 |
卖出 |
| 09:38:00 |
18.19 |
85 |
12768 |
买入 |
| 09:38:03 |
18.18 |
50 |
12818 |
卖出 |
| 09:38:06 |
18.19 |
313 |
13131 |
买入 |
| 09:38:09 |
18.28 |
307 |
13438 |
买入 |
| 09:38:12 |
18.28 |
59 |
13497 |
买入 |
| 09:38:15 |
18.29 |
66 |
13563 |
买入 |
| 09:38:18 |
18.29 |
30 |
13593 |
买入 |
| 09:38:21 |
18.29 |
26 |
13619 |
买入 |
| 09:38:24 |
18.26 |
7 |
13626 |
卖出 |
| 09:38:27 |
18.25 |
19 |
13645 |
卖出 |
| 09:38:30 |
18.25 |
46 |
13691 |
买入 |
| 09:38:33 |
18.24 |
5 |
13696 |
卖出 |
| 09:38:36 |
18.25 |
12 |
13708 |
买入 |
| 09:38:39 |
18.25 |
9 |
13717 |
买入 |
| 09:38:42 |
18.27 |
102 |
13819 |
买入 |
| 09:38:45 |
18.27 |
3 |
13822 |
买入 |
| 09:38:48 |
18.26 |
11 |
13833 |
卖出 |
| 09:38:51 |
18.26 |
42 |
13875 |
卖出 |
| 09:38:54 |
18.25 |
89 |
13964 |
卖出 |
| 09:38:57 |
18.25 |
110 |
14074 |
买入 |
| 09:39:00 |
18.25 |
29 |
14103 |
买入 |
| 09:39:03 |
18.25 |
171 |
14274 |
买入 |
| 09:39:06 |
18.28 |
269 |
14543 |
买入 |
| 09:39:09 |
18.26 |
22 |
14565 |
卖出 |
| 09:39:12 |
18.26 |
76 |
14641 |
卖出 |
| 09:39:15 |
18.26 |
56 |
14697 |
卖出 |
| 09:39:18 |
18.24 |
1 |
14698 |
卖出 |
| 09:39:21 |
18.24 |
26 |
14724 |
卖出 |
| 09:39:24 |
18.29 |
542 |
15266 |
买入 |
| 09:39:27 |
18.31 |
121 |
15387 |
买入 |
| 09:39:30 |
18.32 |
66 |
15453 |
买入 |
| 09:39:33 |
18.31 |
69 |
15522 |
卖出 |
| 09:39:36 |
18.3 |
105 |
15627 |
卖出 |
| 09:39:39 |
18.33 |
13 |
15640 |
买入 |
| 09:39:42 |
18.33 |
10 |
15650 |
买入 |
| 09:39:45 |
18.33 |
83 |
15733 |
买入 |
| 09:39:48 |
18.32 |
22 |
15755 |
卖出 |
| 09:39:51 |
18.33 |
68 |
15823 |
买入 |
| 09:39:54 |
18.37 |
263 |
16086 |
买入 |
| 09:39:57 |
18.36 |
57 |
16143 |
卖出 |
| 09:40:00 |
18.36 |
20 |
16163 |
卖出 |
| 09:40:03 |
18.38 |
88 |
16251 |
买入 |
| 09:40:06 |
18.37 |
62 |
16313 |
卖出 |
| 09:40:09 |
18.37 |
14 |
16327 |
卖出 |
| 09:40:12 |
18.38 |
106 |
16433 |
买入 |
| 09:40:15 |
18.38 |
31 |
16464 |
卖出 |
| 09:40:18 |
18.38 |
22 |
16486 |
卖出 |
| 09:40:21 |
18.38 |
20 |
16506 |
买入 |
| 09:40:24 |
18.39 |
127 |
16633 |
买入 |
| 09:40:27 |
18.38 |
42 |
16675 |
卖出 |
| 09:40:30 |
18.39 |
132 |
16807 |
买入 |
| 09:40:33 |
18.36 |
28 |
16835 |
卖出 |
| 09:40:36 |
18.36 |
17 |
16852 |
卖出 |
| 09:40:39 |
18.37 |
8 |
16860 |
买入 |
| 09:40:42 |
18.36 |
50 |
16910 |
卖出 |
| 09:40:45 |
18.35 |
34 |
16944 |
卖出 |
| 09:40:48 |
18.33 |
32 |
16976 |
卖出 |
| 09:40:51 |
18.28 |
4 |
16980 |
卖出 |
| 09:40:54 |
18.33 |
35 |
17015 |
买入 |
| 09:40:57 |
18.28 |
49 |
17064 |
卖出 |
| 09:41:00 |
18.33 |
3 |
17067 |
买入 |
| 09:41:03 |
18.33 |
25 |
17092 |
买入 |
| 09:41:06 |
18.32 |
60 |
17152 |
卖出 |
| 09:41:09 |
18.36 |
266 |
17418 |
买入 |
| 09:41:12 |
18.38 |
100 |
17518 |
买入 |
| 09:41:15 |
18.38 |
51 |
17569 |
买入 |
| 09:41:18 |
18.37 |
175 |
17744 |
卖出 |
| 09:41:21 |
18.4 |
204 |
17948 |
买入 |
| 09:41:24 |
18.39 |
22 |
17970 |
卖出 |
| 09:41:27 |
18.39 |
9 |
17979 |
买入 |
| 09:41:30 |
18.39 |
46 |
18025 |
买入 |
| 09:41:33 |
18.39 |
19 |
18044 |
买入 |
| 09:41:36 |
18.39 |
17 |
18061 |
买入 |
| 09:41:39 |
18.39 |
64 |
18125 |
买入 |
| 09:41:42 |
18.39 |
87 |
18212 |
买入 |
| 09:41:45 |
18.39 |
67 |
18279 |
卖出 |
| 09:41:48 |
18.4 |
45 |
18324 |
买入 |
| 09:41:51 |
18.39 |
7 |
18331 |
卖出 |
| 09:41:54 |
18.39 |
83 |
18414 |
卖出 |
| 09:41:57 |
18.39 |
73 |
18487 |
卖出 |
| 09:42:00 |
18.39 |
30 |
18517 |
买入 |
| 09:42:03 |
18.39 |
34 |
18551 |
买入 |
| 09:42:06 |
18.36 |
621 |
19172 |
卖出 |
| 09:42:09 |
18.33 |
106 |
19278 |
卖出 |
| 09:42:12 |
18.38 |
48 |
19326 |
买入 |
| 09:42:15 |
18.38 |
26 |
19352 |
买入 |
| 09:42:18 |
18.38 |
177 |
19529 |
买入 |
| 09:42:21 |
18.36 |
7 |
19536 |
卖出 |
| 09:42:24 |
18.38 |
42 |
19578 |
买入 |
| 09:42:27 |
18.38 |
19 |
19597 |
买入 |
| 09:42:30 |
18.38 |
10 |
19607 |
买入 |
| 09:42:33 |
18.39 |
135 |
19742 |
买入 |
| 09:42:36 |
18.39 |
106 |
19848 |
买入 |
| 09:42:39 |
18.38 |
24 |
19872 |
卖出 |
| 09:42:45 |
18.35 |
21 |
19893 |
卖出 |
| 09:42:48 |
18.38 |
6 |
19899 |
买入 |
| 09:42:51 |
18.38 |
14 |
19913 |
买入 |
| 09:42:54 |
18.38 |
27 |
19940 |
买入 |
| 09:42:57 |
18.38 |
10 |
19950 |
买入 |
| 09:43:00 |
18.36 |
19 |
19969 |
卖出 |
| 09:43:03 |
18.36 |
1 |
19970 |
买入 |
| 09:43:06 |
18.35 |
1 |
19971 |
卖出 |
| 09:43:09 |
18.36 |
10 |
19981 |
买入 |
| 09:43:12 |
18.35 |
15 |
19996 |
卖出 |
| 09:43:15 |
18.36 |
9 |
20005 |
买入 |
| 09:43:21 |
18.34 |
2 |
20007 |
卖出 |
| 09:43:24 |
18.34 |
5 |
20012 |
卖出 |
| 09:43:27 |
18.33 |
44 |
20056 |
卖出 |
| 09:43:30 |
18.32 |
105 |
20161 |
卖出 |
| 09:43:33 |
18.3 |
34 |
20195 |
卖出 |
| 09:43:36 |
18.32 |
52 |
20247 |
买入 |
| 09:43:39 |
18.32 |
4 |
20251 |
买入 |
| 09:43:42 |
18.3 |
41 |
20292 |
卖出 |
| 09:43:45 |
18.32 |
10 |
20302 |
买入 |
| 09:43:48 |
18.3 |
14 |
20316 |
卖出 |
| 09:43:51 |
18.32 |
12 |
20328 |
买入 |
| 09:43:54 |
18.32 |
56 |
20384 |
买入 |
| 09:43:57 |
18.33 |
44 |
20428 |
买入 |
| 09:44:00 |
18.33 |
18 |
20446 |
买入 |
| 09:44:03 |
18.33 |
3 |
20449 |
买入 |
| 09:44:06 |
18.33 |
33 |
20482 |
买入 |
| 09:44:09 |
18.33 |
8 |
20490 |
买入 |
| 09:44:12 |
18.34 |
7 |
20497 |
买入 |
| 09:44:15 |
18.33 |
13 |
20510 |
卖出 |
| 09:44:18 |
18.34 |
15 |
20525 |
买入 |
| 09:44:21 |
18.33 |
42 |
20567 |
卖出 |
| 09:44:24 |
18.35 |
14 |
20581 |
买入 |
| 09:44:27 |
18.35 |
6 |
20587 |
买入 |
| 09:44:30 |
18.34 |
10 |
20597 |
卖出 |
| 09:44:33 |
18.35 |
1 |
20598 |
买入 |
| 09:44:36 |
18.35 |
11 |
20609 |
买入 |
| 09:44:39 |
18.35 |
15 |
20624 |
买入 |
| 09:44:42 |
18.35 |
71 |
20695 |
买入 |
| 09:44:45 |
18.36 |
58 |
20753 |
买入 |
| 09:44:48 |
18.35 |
19 |
20772 |
卖出 |
| 09:44:51 |
18.35 |
5 |
20777 |
卖出 |
| 09:44:54 |
18.41 |
1013 |
21790 |
买入 |
| 09:44:57 |
18.44 |
431 |
22221 |
买入 |
| 09:45:00 |
18.45 |
165 |
22386 |
买入 |
| 09:45:03 |
18.47 |
211 |
22597 |
买入 |
| 09:45:06 |
18.55 |
683 |
23280 |
买入 |
| 09:45:09 |
18.58 |
64 |
23344 |
买入 |