涪陵电力[600452]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.56 |
1 |
1 |
集合竞价 |
| 09:15:07 |
15.55 |
7 |
7 |
集合竞价 |
| 09:25:03 |
15.58 |
76 |
83 |
卖出 |
| 09:30:01 |
15.58 |
155 |
238 |
卖出 |
| 09:30:04 |
15.61 |
66 |
304 |
买入 |
| 09:30:07 |
15.61 |
50 |
354 |
卖出 |
| 09:30:10 |
15.65 |
69 |
423 |
买入 |
| 09:30:13 |
15.67 |
85 |
508 |
买入 |
| 09:30:16 |
15.68 |
62 |
570 |
买入 |
| 09:30:19 |
15.67 |
33 |
603 |
卖出 |
| 09:30:22 |
15.68 |
220 |
823 |
买入 |
| 09:30:25 |
15.67 |
60 |
883 |
卖出 |
| 09:30:28 |
15.65 |
46 |
929 |
卖出 |
| 09:30:31 |
15.65 |
4 |
933 |
卖出 |
| 09:30:34 |
15.65 |
30 |
963 |
卖出 |
| 09:30:37 |
15.65 |
15 |
978 |
买入 |
| 09:30:40 |
15.65 |
29 |
1007 |
买入 |
| 09:30:43 |
15.65 |
57 |
1064 |
卖出 |
| 09:30:46 |
15.63 |
37 |
1101 |
卖出 |
| 09:30:49 |
15.65 |
40 |
1141 |
买入 |
| 09:30:52 |
15.67 |
164 |
1305 |
买入 |
| 09:30:55 |
15.67 |
25 |
1330 |
买入 |
| 09:30:58 |
15.65 |
1 |
1331 |
卖出 |
| 09:31:04 |
15.65 |
19 |
1350 |
买入 |
| 09:31:07 |
15.63 |
10 |
1360 |
卖出 |
| 09:31:10 |
15.63 |
6 |
1366 |
卖出 |
| 09:31:13 |
15.63 |
9 |
1375 |
卖出 |
| 09:31:16 |
15.63 |
15 |
1390 |
卖出 |
| 09:31:19 |
15.63 |
46 |
1436 |
卖出 |
| 09:31:22 |
15.63 |
9 |
1445 |
卖出 |
| 09:31:25 |
15.62 |
102 |
1547 |
卖出 |
| 09:31:28 |
15.63 |
38 |
1585 |
买入 |
| 09:31:31 |
15.62 |
17 |
1602 |
卖出 |
| 09:31:34 |
15.6 |
251 |
1853 |
卖出 |
| 09:31:37 |
15.61 |
62 |
1915 |
买入 |
| 09:31:40 |
15.58 |
13 |
1928 |
卖出 |
| 09:31:43 |
15.6 |
5 |
1933 |
买入 |
| 09:31:46 |
15.58 |
11 |
1944 |
卖出 |
| 09:31:49 |
15.61 |
35 |
1979 |
买入 |
| 09:31:52 |
15.61 |
38 |
2017 |
买入 |
| 09:31:55 |
15.61 |
16 |
2033 |
买入 |
| 09:31:58 |
15.59 |
50 |
2083 |
卖出 |
| 09:32:01 |
15.61 |
51 |
2134 |
买入 |
| 09:32:04 |
15.61 |
38 |
2172 |
买入 |
| 09:32:07 |
15.61 |
46 |
2218 |
买入 |
| 09:32:10 |
15.6 |
22 |
2240 |
卖出 |
| 09:32:13 |
15.6 |
41 |
2281 |
买入 |
| 09:32:16 |
15.6 |
5 |
2286 |
买入 |
| 09:32:19 |
15.58 |
17 |
2303 |
卖出 |
| 09:32:22 |
15.6 |
26 |
2329 |
买入 |
| 09:32:28 |
15.59 |
5 |
2334 |
买入 |
| 09:32:31 |
15.59 |
17 |
2351 |
卖出 |
| 09:32:34 |
15.56 |
537 |
2888 |
卖出 |
| 09:32:37 |
15.59 |
9 |
2897 |
买入 |
| 09:32:40 |
15.59 |
12 |
2909 |
买入 |
| 09:32:43 |
15.56 |
6 |
2915 |
卖出 |
| 09:32:46 |
15.56 |
3 |
2918 |
卖出 |
| 09:32:52 |
15.58 |
7 |
2925 |
买入 |
| 09:32:55 |
15.59 |
108 |
3033 |
买入 |
| 09:32:58 |
15.59 |
1 |
3034 |
卖出 |
| 09:33:01 |
15.59 |
29 |
3063 |
买入 |
| 09:33:07 |
15.6 |
80 |
3143 |
买入 |
| 09:33:10 |
15.63 |
784 |
3927 |
买入 |
| 09:33:13 |
15.65 |
108 |
4035 |
买入 |
| 09:33:16 |
15.65 |
99 |
4134 |
买入 |
| 09:33:19 |
15.66 |
68 |
4202 |
买入 |
| 09:33:22 |
15.65 |
12 |
4214 |
卖出 |
| 09:33:25 |
15.65 |
10 |
4224 |
卖出 |
| 09:33:31 |
15.64 |
3 |
4227 |
买入 |
| 09:33:34 |
15.64 |
17 |
4244 |
卖出 |
| 09:33:37 |
15.63 |
3 |
4247 |
卖出 |
| 09:33:40 |
15.62 |
10 |
4257 |
卖出 |
| 09:33:43 |
15.61 |
21 |
4278 |
卖出 |
| 09:33:46 |
15.61 |
1 |
4279 |
卖出 |
| 09:33:49 |
15.63 |
7 |
4286 |
买入 |
| 09:33:55 |
15.63 |
3 |
4289 |
卖出 |
| 09:33:58 |
15.64 |
8 |
4297 |
买入 |
| 09:34:01 |
15.64 |
1 |
4298 |
买入 |
| 09:34:04 |
15.63 |
6 |
4304 |
卖出 |
| 09:34:10 |
15.63 |
10 |
4314 |
卖出 |
| 09:34:13 |
15.61 |
95 |
4409 |
卖出 |
| 09:34:16 |
15.61 |
3 |
4412 |
卖出 |
| 09:34:19 |
15.61 |
25 |
4437 |
卖出 |
| 09:34:22 |
15.61 |
115 |
4552 |
买入 |
| 09:34:25 |
15.63 |
13 |
4565 |
买入 |
| 09:34:31 |
15.61 |
9 |
4574 |
卖出 |
| 09:34:34 |
15.6 |
1 |
4575 |
卖出 |
| 09:34:40 |
15.58 |
107 |
4682 |
卖出 |
| 09:34:43 |
15.58 |
28 |
4710 |
卖出 |
| 09:34:46 |
15.58 |
12 |
4722 |
买入 |
| 09:34:49 |
15.58 |
1 |
4723 |
卖出 |
| 09:34:52 |
15.57 |
7 |
4730 |
卖出 |
| 09:34:55 |
15.57 |
3 |
4733 |
卖出 |
| 09:34:58 |
15.58 |
10 |
4743 |
买入 |
| 09:35:01 |
15.59 |
6 |
4749 |
买入 |
| 09:35:04 |
15.57 |
7 |
4756 |
卖出 |
| 09:35:07 |
15.6 |
28 |
4784 |
买入 |
| 09:35:10 |
15.55 |
1273 |
6057 |
卖出 |
| 09:35:13 |
15.57 |
40 |
6097 |
买入 |
| 09:35:16 |
15.53 |
16 |
6113 |
卖出 |
| 09:35:19 |
15.53 |
49 |
6162 |
卖出 |
| 09:35:22 |
15.52 |
45 |
6207 |
卖出 |
| 09:35:25 |
15.55 |
90 |
6297 |
买入 |
| 09:35:28 |
15.55 |
3 |
6300 |
买入 |
| 09:35:31 |
15.53 |
25 |
6325 |
卖出 |
| 09:35:34 |
15.53 |
8 |
6333 |
卖出 |
| 09:35:37 |
15.53 |
12 |
6345 |
卖出 |
| 09:35:43 |
15.53 |
5 |
6350 |
卖出 |
| 09:35:55 |
15.54 |
9 |
6359 |
卖出 |
| 09:35:58 |
15.55 |
3 |
6362 |
买入 |
| 09:36:04 |
15.55 |
3 |
6365 |
买入 |
| 09:36:07 |
15.54 |
61 |
6426 |
卖出 |
| 09:36:10 |
15.54 |
23 |
6449 |
买入 |
| 09:36:13 |
15.56 |
6 |
6455 |
买入 |
| 09:36:16 |
15.56 |
7 |
6462 |
买入 |
| 09:36:19 |
15.57 |
69 |
6531 |
买入 |
| 09:36:22 |
15.54 |
8 |
6539 |
卖出 |
| 09:36:25 |
15.56 |
22 |
6561 |
买入 |
| 09:36:28 |
15.55 |
56 |
6617 |
卖出 |
| 09:36:31 |
15.59 |
6 |
6623 |
买入 |
| 09:36:34 |
15.59 |
7 |
6630 |
卖出 |
| 09:36:37 |
15.59 |
9 |
6639 |
买入 |
| 09:36:40 |
15.6 |
14 |
6653 |
买入 |
| 09:36:49 |
15.59 |
4 |
6657 |
买入 |
| 09:36:52 |
15.59 |
9 |
6666 |
卖出 |
| 09:36:55 |
15.59 |
16 |
6682 |
卖出 |
| 09:36:58 |
15.59 |
170 |
6852 |
卖出 |
| 09:37:01 |
15.59 |
9 |
6861 |
卖出 |
| 09:37:10 |
15.55 |
12 |
6873 |
卖出 |
| 09:37:13 |
15.58 |
6 |
6879 |
买入 |
| 09:37:16 |
15.58 |
4 |
6883 |
买入 |
| 09:37:19 |
15.55 |
19 |
6902 |
卖出 |
| 09:37:22 |
15.59 |
986 |
7888 |
买入 |
| 09:37:25 |
15.59 |
20 |
7908 |
买入 |
| 09:37:28 |
15.59 |
1 |
7909 |
买入 |
| 09:37:34 |
15.53 |
508 |
8417 |
卖出 |
| 09:37:37 |
15.54 |
2 |
8419 |
买入 |
| 09:37:40 |
15.55 |
258 |
8677 |
买入 |
| 09:37:43 |
15.53 |
382 |
9059 |
卖出 |
| 09:37:46 |
15.57 |
51 |
9110 |
买入 |
| 09:37:49 |
15.57 |
10 |
9120 |
卖出 |
| 09:37:52 |
15.55 |
29 |
9149 |
卖出 |
| 09:38:01 |
15.55 |
1 |
9150 |
卖出 |
| 09:38:07 |
15.57 |
23 |
9173 |
买入 |
| 09:38:10 |
15.57 |
15 |
9188 |
买入 |
| 09:38:13 |
15.56 |
168 |
9356 |
买入 |
| 09:38:16 |
15.55 |
16 |
9372 |
卖出 |
| 09:38:19 |
15.55 |
3 |
9375 |
卖出 |
| 09:38:22 |
15.59 |
1 |
9376 |
买入 |
| 09:38:28 |
15.56 |
13 |
9389 |
卖出 |
| 09:38:31 |
15.56 |
15 |
9404 |
卖出 |
| 09:38:34 |
15.57 |
3 |
9407 |
买入 |
| 09:38:37 |
15.55 |
21 |
9428 |
卖出 |
| 09:38:40 |
15.55 |
112 |
9540 |
卖出 |
| 09:38:43 |
15.53 |
58 |
9598 |
卖出 |
| 09:38:49 |
15.54 |
2 |
9600 |
买入 |
| 09:38:52 |
15.55 |
37 |
9637 |
买入 |
| 09:38:55 |
15.55 |
571 |
10208 |
买入 |
| 09:38:58 |
15.55 |
199 |
10407 |
买入 |
| 09:39:01 |
15.55 |
2 |
10409 |
买入 |
| 09:39:04 |
15.55 |
73 |
10482 |
买入 |
| 09:39:07 |
15.55 |
51 |
10533 |
买入 |
| 09:39:10 |
15.55 |
108 |
10641 |
买入 |
| 09:39:13 |
15.55 |
43 |
10684 |
买入 |
| 09:39:16 |
15.54 |
1 |
10685 |
买入 |
| 09:39:22 |
15.55 |
19 |
10704 |
买入 |
| 09:39:25 |
15.55 |
1 |
10705 |
买入 |
| 09:39:28 |
15.53 |
1 |
10706 |
卖出 |
| 09:39:34 |
15.53 |
13 |
10719 |
卖出 |
| 09:39:37 |
15.53 |
6 |
10725 |
卖出 |
| 09:39:49 |
15.53 |
12 |
10737 |
卖出 |
| 09:39:55 |
15.55 |
1 |
10738 |
买入 |
| 09:39:58 |
15.53 |
51 |
10789 |
卖出 |
| 09:40:04 |
15.55 |
3 |
10792 |
买入 |
| 09:40:07 |
15.54 |
6 |
10798 |
卖出 |
| 09:40:13 |
15.53 |
18 |
10816 |
卖出 |
| 09:40:16 |
15.53 |
3 |
10819 |
卖出 |
| 09:40:19 |
15.54 |
5 |
10824 |
买入 |
| 09:40:25 |
15.53 |
1 |
10825 |
卖出 |
| 09:40:34 |
15.53 |
6 |
10831 |
卖出 |
| 09:40:37 |
15.53 |
8 |
10839 |
卖出 |
| 09:40:40 |
15.53 |
1 |
10840 |
卖出 |
| 09:40:43 |
15.53 |
1 |
10841 |
卖出 |
| 09:40:49 |
15.53 |
16 |
10857 |
卖出 |
| 09:40:52 |
15.53 |
49 |
10906 |
卖出 |
| 09:40:55 |
15.52 |
250 |
11156 |
卖出 |
| 09:40:58 |
15.51 |
126 |
11282 |
卖出 |
| 09:41:01 |
15.51 |
3 |
11285 |
卖出 |
| 09:41:04 |
15.53 |
17 |
11302 |
买入 |
| 09:41:07 |
15.54 |
36 |
11338 |
买入 |
| 09:41:10 |
15.54 |
2 |
11340 |
买入 |
| 09:41:13 |
15.5 |
740 |
12080 |
卖出 |
| 09:41:16 |
15.48 |
38 |
12118 |
卖出 |
| 09:41:19 |
15.49 |
5 |
12123 |
卖出 |
| 09:41:22 |
15.53 |
6 |
12129 |
买入 |
| 09:41:28 |
15.54 |
16 |
12145 |
买入 |
| 09:41:40 |
15.54 |
4 |
12149 |
买入 |
| 09:41:43 |
15.53 |
7 |
12156 |
卖出 |
| 09:41:46 |
15.53 |
1 |
12157 |
卖出 |
| 09:41:49 |
15.52 |
8 |
12165 |
卖出 |
| 09:41:52 |
15.51 |
21 |
12186 |
卖出 |
| 09:41:55 |
15.55 |
103 |
12289 |
买入 |
| 09:41:58 |
15.51 |
6 |
12295 |
卖出 |
| 09:42:01 |
15.51 |
20 |
12315 |
卖出 |
| 09:42:04 |
15.51 |
29 |
12344 |
卖出 |
| 09:42:07 |
15.51 |
11 |
12355 |
买入 |
| 09:42:10 |
15.51 |
5 |
12360 |
买入 |
| 09:42:13 |
15.5 |
6 |
12366 |
卖出 |
| 09:42:16 |
15.5 |
75 |
12441 |
卖出 |
| 09:42:19 |
15.49 |
5 |
12446 |
卖出 |
| 09:42:28 |
15.5 |
6 |
12452 |
买入 |
| 09:42:31 |
15.49 |
6 |
12458 |
卖出 |
| 09:42:34 |
15.51 |
29 |
12487 |
买入 |
| 09:42:37 |
15.51 |
4 |
12491 |
买入 |
| 09:42:40 |
15.53 |
70 |
12561 |
买入 |
| 09:42:43 |
15.5 |
10 |
12571 |
卖出 |
| 09:42:49 |
15.53 |
4 |
12575 |
买入 |
| 09:42:52 |
15.53 |
3 |
12578 |
卖出 |
| 09:43:04 |
15.53 |
2 |
12580 |
买入 |
| 09:43:07 |
15.53 |
20 |
12600 |
买入 |
| 09:43:10 |
15.49 |
1072 |
13672 |
卖出 |
| 09:43:13 |
15.49 |
179 |
13851 |
买入 |
| 09:43:16 |
15.49 |
28 |
13879 |
买入 |
| 09:43:19 |
15.49 |
11 |
13890 |
买入 |
| 09:43:22 |
15.48 |
585 |
14475 |
卖出 |
| 09:43:34 |
15.49 |
2 |
14477 |
卖出 |
| 09:43:46 |
15.49 |
32 |
14509 |
卖出 |
| 09:43:52 |
15.5 |
2 |
14511 |
买入 |
| 09:43:58 |
15.51 |
1 |
14512 |
买入 |
| 09:44:01 |
15.51 |
6 |
14518 |
买入 |
| 09:44:04 |
15.5 |
20 |
14538 |
卖出 |
| 09:44:07 |
15.5 |
224 |
14762 |
卖出 |
| 09:44:10 |
15.5 |
20 |
14782 |
卖出 |
| 09:44:16 |
15.5 |
17 |
14799 |
卖出 |
| 09:44:19 |
15.53 |
3 |
14802 |
买入 |
| 09:44:22 |
15.54 |
2 |
14804 |
买入 |
| 09:44:28 |
15.54 |
1 |
14805 |
买入 |
| 09:44:31 |
15.54 |
1 |
14806 |
买入 |
| 09:44:34 |
15.53 |
4 |
14810 |
买入 |
| 09:44:37 |
15.52 |
1 |
14811 |
卖出 |
| 09:44:40 |
15.5 |
313 |
15124 |
卖出 |
| 09:44:43 |
15.5 |
212 |
15336 |
买入 |
| 09:44:46 |
15.5 |
38 |
15374 |
卖出 |
| 09:44:49 |
15.5 |
19 |
15393 |
卖出 |
| 09:44:55 |
15.51 |
1 |
15394 |
买入 |
| 09:44:58 |
15.5 |
92 |
15486 |
卖出 |
| 09:45:01 |
15.49 |
13 |
15499 |
卖出 |
| 09:45:04 |
15.49 |
41 |
15540 |
卖出 |
| 09:45:07 |
15.5 |
28 |
15568 |
买入 |
| 09:45:10 |
15.5 |
61 |
15629 |
买入 |
| 09:45:13 |
15.51 |
325 |
15954 |
买入 |
| 09:45:16 |
15.52 |
69 |
16023 |
买入 |
| 09:45:19 |
15.51 |
1 |
16024 |
卖出 |
| 09:45:22 |
15.52 |
2 |
16026 |
买入 |
| 09:45:25 |
15.5 |
3 |
16029 |
卖出 |
| 09:45:31 |
15.5 |
10 |
16039 |
卖出 |
| 09:45:58 |
15.5 |
10 |
16049 |
卖出 |
| 09:46:04 |
15.5 |
5 |
16054 |
卖出 |
| 09:46:07 |
15.51 |
1 |
16055 |
买入 |
| 09:46:10 |
15.5 |
22 |
16077 |
卖出 |
| 09:46:13 |
15.5 |
42 |
16119 |
卖出 |
| 09:46:19 |
15.5 |
4 |
16123 |
买入 |
| 09:46:25 |
15.5 |
14 |
16137 |
买入 |
| 09:46:34 |
15.49 |
27 |
16164 |
卖出 |
| 09:46:37 |
15.5 |
120 |
16284 |
买入 |
| 09:46:40 |
15.49 |
44 |
16328 |
卖出 |
| 09:46:49 |
15.49 |
15 |
16343 |
卖出 |
| 09:46:52 |
15.49 |
18 |
16361 |
卖出 |
| 09:46:55 |
15.49 |
3 |
16364 |
卖出 |
| 09:46:58 |
15.5 |
22 |
16386 |
买入 |
| 09:47:04 |
15.48 |
133 |
16519 |
卖出 |
| 09:47:07 |
15.48 |
9 |
16528 |
卖出 |
| 09:47:10 |
15.48 |
108 |
16636 |
卖出 |
| 09:47:13 |
15.49 |
128 |
16764 |
买入 |
| 09:47:16 |
15.46 |
339 |
17103 |
卖出 |
| 09:47:19 |
15.46 |
1 |
17104 |
卖出 |
| 09:47:22 |
15.45 |
337 |
17441 |
卖出 |
| 09:47:25 |
15.45 |
77 |
17518 |
卖出 |
| 09:47:28 |
15.47 |
207 |
17725 |
买入 |
| 09:47:31 |
15.45 |
17 |
17742 |
卖出 |
| 09:47:34 |
15.45 |
145 |
17887 |
卖出 |
| 09:47:37 |
15.45 |
19 |
17906 |
买入 |
| 09:47:40 |
15.45 |
65 |
17971 |
买入 |
| 09:47:43 |
15.43 |
159 |
18130 |
卖出 |
| 09:47:49 |
15.43 |
48 |
18178 |
卖出 |
| 09:47:52 |
15.43 |
77 |
18255 |
卖出 |
| 09:47:55 |
15.45 |
94 |
18349 |
买入 |
| 09:47:58 |
15.49 |
56 |
18405 |
买入 |
| 09:48:01 |
15.45 |
25 |
18430 |
卖出 |
| 09:48:10 |
15.45 |
9 |
18439 |
卖出 |
| 09:48:13 |
15.45 |
52 |
18491 |
卖出 |
| 09:48:16 |
15.45 |
36 |
18527 |
卖出 |
| 09:48:22 |
15.45 |
7 |
18534 |
卖出 |
| 09:48:25 |
15.45 |
25 |
18559 |
卖出 |
| 09:48:28 |
15.47 |
12 |
18571 |
买入 |
| 09:48:37 |
15.47 |
90 |
18661 |
买入 |
| 09:48:40 |
15.47 |
20 |
18681 |
卖出 |
| 09:48:43 |
15.47 |
5 |
18686 |
买入 |
| 09:48:46 |
15.46 |
7 |
18693 |
卖出 |
| 09:48:55 |
15.46 |
7 |
18700 |
卖出 |