祁连山[600720]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.25 |
30 |
30 |
集合竞价 |
| 09:15:07 |
11.3 |
135 |
135 |
集合竞价 |
| 09:17:49 |
11.33 |
342 |
342 |
集合竞价 |
| 09:24:22 |
11.32 |
1622 |
1622 |
集合竞价 |
| 09:24:28 |
11.3 |
1699 |
1699 |
集合竞价 |
| 09:24:52 |
11.29 |
1871 |
1871 |
集合竞价 |
| 09:24:55 |
11.28 |
1904 |
1904 |
集合竞价 |
| 09:25:02 |
11.27 |
2005 |
3909 |
买入 |
| 09:30:01 |
11.26 |
311 |
4220 |
卖出 |
| 09:30:04 |
11.26 |
555 |
4775 |
买入 |
| 09:30:07 |
11.24 |
398 |
5173 |
卖出 |
| 09:30:10 |
11.24 |
102 |
5275 |
卖出 |
| 09:30:13 |
11.26 |
153 |
5428 |
买入 |
| 09:30:16 |
11.23 |
35 |
5463 |
卖出 |
| 09:30:19 |
11.24 |
6 |
5469 |
买入 |
| 09:30:22 |
11.23 |
31 |
5500 |
卖出 |
| 09:30:25 |
11.22 |
358 |
5858 |
卖出 |
| 09:30:28 |
11.22 |
40 |
5898 |
买入 |
| 09:30:31 |
11.21 |
78 |
5976 |
卖出 |
| 09:30:34 |
11.2 |
442 |
6418 |
卖出 |
| 09:30:37 |
11.2 |
71 |
6489 |
卖出 |
| 09:30:40 |
11.2 |
162 |
6651 |
卖出 |
| 09:30:43 |
11.2 |
170 |
6821 |
卖出 |
| 09:30:46 |
11.2 |
182 |
7003 |
买入 |
| 09:30:49 |
11.2 |
322 |
7325 |
卖出 |
| 09:30:52 |
11.19 |
98 |
7423 |
卖出 |
| 09:30:55 |
11.19 |
237 |
7660 |
卖出 |
| 09:30:58 |
11.19 |
102 |
7762 |
买入 |
| 09:31:01 |
11.2 |
112 |
7874 |
买入 |
| 09:31:04 |
11.19 |
30 |
7904 |
卖出 |
| 09:31:07 |
11.2 |
165 |
8069 |
买入 |
| 09:31:10 |
11.2 |
172 |
8241 |
买入 |
| 09:31:13 |
11.2 |
483 |
8724 |
买入 |
| 09:31:16 |
11.21 |
648 |
9372 |
买入 |
| 09:31:19 |
11.21 |
20 |
9392 |
买入 |
| 09:31:22 |
11.21 |
66 |
9458 |
卖出 |
| 09:31:25 |
11.23 |
64 |
9522 |
买入 |
| 09:31:28 |
11.25 |
297 |
9819 |
买入 |
| 09:31:31 |
11.22 |
34 |
9853 |
卖出 |
| 09:31:34 |
11.22 |
21 |
9874 |
卖出 |
| 09:31:37 |
11.23 |
27 |
9901 |
买入 |
| 09:31:40 |
11.23 |
81 |
9982 |
买入 |
| 09:31:43 |
11.22 |
107 |
10089 |
卖出 |
| 09:31:46 |
11.22 |
57 |
10146 |
买入 |
| 09:31:49 |
11.21 |
7 |
10153 |
卖出 |
| 09:31:52 |
11.22 |
75 |
10228 |
买入 |
| 09:31:55 |
11.21 |
335 |
10563 |
卖出 |
| 09:31:58 |
11.21 |
13 |
10576 |
买入 |
| 09:32:01 |
11.2 |
269 |
10845 |
卖出 |
| 09:32:04 |
11.19 |
400 |
11245 |
卖出 |
| 09:32:07 |
11.19 |
377 |
11622 |
卖出 |
| 09:32:10 |
11.18 |
79 |
11701 |
卖出 |
| 09:32:13 |
11.18 |
14 |
11715 |
卖出 |
| 09:32:16 |
11.19 |
274 |
11989 |
买入 |
| 09:32:19 |
11.18 |
682 |
12671 |
卖出 |
| 09:32:22 |
11.18 |
39 |
12710 |
买入 |
| 09:32:25 |
11.17 |
626 |
13336 |
卖出 |
| 09:32:28 |
11.17 |
72 |
13408 |
买入 |
| 09:32:31 |
11.18 |
136 |
13544 |
买入 |
| 09:32:34 |
11.17 |
210 |
13754 |
卖出 |
| 09:32:37 |
11.17 |
65 |
13819 |
卖出 |
| 09:32:40 |
11.17 |
130 |
13949 |
卖出 |
| 09:32:43 |
11.17 |
139 |
14088 |
卖出 |
| 09:32:46 |
11.18 |
146 |
14234 |
买入 |
| 09:32:49 |
11.19 |
132 |
14366 |
买入 |
| 09:32:52 |
11.17 |
91 |
14457 |
卖出 |
| 09:32:55 |
11.19 |
5 |
14462 |
买入 |
| 09:32:58 |
11.18 |
33 |
14495 |
卖出 |
| 09:33:01 |
11.17 |
813 |
15308 |
卖出 |
| 09:33:04 |
11.16 |
2118 |
17426 |
卖出 |
| 09:33:07 |
11.15 |
394 |
17820 |
卖出 |
| 09:33:10 |
11.15 |
555 |
18375 |
卖出 |
| 09:33:13 |
11.15 |
495 |
18870 |
买入 |
| 09:33:16 |
11.15 |
57 |
18927 |
卖出 |
| 09:33:19 |
11.14 |
380 |
19307 |
卖出 |
| 09:33:22 |
11.13 |
90 |
19397 |
卖出 |
| 09:33:25 |
11.13 |
55 |
19452 |
卖出 |
| 09:33:28 |
11.12 |
350 |
19802 |
卖出 |
| 09:33:31 |
11.14 |
93 |
19895 |
买入 |
| 09:33:34 |
11.12 |
29 |
19924 |
卖出 |
| 09:33:37 |
11.12 |
158 |
20082 |
卖出 |
| 09:33:40 |
11.13 |
14 |
20096 |
买入 |
| 09:33:43 |
11.11 |
482 |
20578 |
卖出 |
| 09:33:46 |
11.13 |
278 |
20856 |
买入 |
| 09:33:49 |
11.12 |
48 |
20904 |
卖出 |
| 09:33:52 |
11.14 |
169 |
21073 |
买入 |
| 09:33:55 |
11.14 |
87 |
21160 |
买入 |
| 09:33:58 |
11.14 |
98 |
21258 |
买入 |
| 09:34:01 |
11.14 |
12 |
21270 |
买入 |
| 09:34:04 |
11.15 |
20 |
21290 |
买入 |
| 09:34:07 |
11.13 |
11 |
21301 |
卖出 |
| 09:34:10 |
11.15 |
22 |
21323 |
买入 |
| 09:34:13 |
11.14 |
452 |
21775 |
卖出 |
| 09:34:16 |
11.15 |
178 |
21953 |
买入 |
| 09:34:19 |
11.14 |
190 |
22143 |
卖出 |
| 09:34:22 |
11.14 |
208 |
22351 |
卖出 |
| 09:34:25 |
11.13 |
90 |
22441 |
卖出 |
| 09:34:28 |
11.13 |
91 |
22532 |
卖出 |
| 09:34:31 |
11.14 |
135 |
22667 |
买入 |
| 09:34:34 |
11.13 |
92 |
22759 |
卖出 |
| 09:34:37 |
11.13 |
287 |
23046 |
卖出 |
| 09:34:40 |
11.14 |
369 |
23415 |
买入 |
| 09:34:43 |
11.12 |
350 |
23765 |
卖出 |
| 09:34:46 |
11.13 |
292 |
24057 |
买入 |
| 09:34:49 |
11.13 |
24 |
24081 |
买入 |
| 09:34:52 |
11.12 |
145 |
24226 |
卖出 |
| 09:34:55 |
11.13 |
47 |
24273 |
买入 |
| 09:34:58 |
11.12 |
178 |
24451 |
卖出 |
| 09:35:01 |
11.12 |
405 |
24856 |
卖出 |
| 09:35:04 |
11.12 |
132 |
24988 |
卖出 |
| 09:35:07 |
11.12 |
444 |
25432 |
卖出 |
| 09:35:10 |
11.12 |
453 |
25885 |
买入 |
| 09:35:13 |
11.12 |
295 |
26180 |
买入 |
| 09:35:16 |
11.11 |
834 |
27014 |
卖出 |
| 09:35:19 |
11.12 |
26 |
27040 |
买入 |
| 09:35:22 |
11.12 |
80 |
27120 |
卖出 |
| 09:35:25 |
11.13 |
5 |
27125 |
买入 |
| 09:35:28 |
11.13 |
548 |
27673 |
买入 |
| 09:35:31 |
11.13 |
42 |
27715 |
买入 |
| 09:35:34 |
11.12 |
79 |
27794 |
卖出 |
| 09:35:37 |
11.12 |
63 |
27857 |
买入 |
| 09:35:40 |
11.12 |
11 |
27868 |
买入 |
| 09:35:43 |
11.14 |
767 |
28635 |
买入 |
| 09:35:46 |
11.14 |
95 |
28730 |
买入 |
| 09:35:49 |
11.13 |
55 |
28785 |
卖出 |
| 09:35:52 |
11.13 |
125 |
28910 |
卖出 |
| 09:35:55 |
11.13 |
33 |
28943 |
买入 |
| 09:35:58 |
11.14 |
119 |
29062 |
买入 |
| 09:36:01 |
11.14 |
208 |
29270 |
买入 |
| 09:36:04 |
11.14 |
7 |
29277 |
卖出 |
| 09:36:07 |
11.15 |
56 |
29333 |
买入 |
| 09:36:10 |
11.15 |
99 |
29432 |
买入 |
| 09:36:13 |
11.14 |
30 |
29462 |
卖出 |
| 09:36:16 |
11.13 |
177 |
29639 |
卖出 |
| 09:36:19 |
11.13 |
194 |
29833 |
卖出 |
| 09:36:22 |
11.13 |
158 |
29991 |
卖出 |
| 09:36:25 |
11.13 |
10 |
30001 |
买入 |
| 09:36:28 |
11.12 |
163 |
30164 |
卖出 |
| 09:36:31 |
11.13 |
11 |
30175 |
卖出 |
| 09:36:37 |
11.13 |
3 |
30178 |
卖出 |
| 09:36:43 |
11.14 |
83 |
30261 |
买入 |
| 09:36:46 |
11.13 |
100 |
30361 |
卖出 |
| 09:36:49 |
11.14 |
98 |
30459 |
买入 |
| 09:36:52 |
11.14 |
15 |
30474 |
卖出 |
| 09:36:55 |
11.13 |
352 |
30826 |
卖出 |
| 09:36:58 |
11.15 |
276 |
31102 |
买入 |
| 09:37:01 |
11.13 |
195 |
31297 |
卖出 |
| 09:37:04 |
11.13 |
178 |
31475 |
卖出 |
| 09:37:07 |
11.15 |
128 |
31603 |
买入 |
| 09:37:10 |
11.14 |
19 |
31622 |
卖出 |
| 09:37:13 |
11.15 |
134 |
31756 |
买入 |
| 09:37:16 |
11.15 |
13 |
31769 |
买入 |
| 09:37:19 |
11.14 |
56 |
31825 |
卖出 |
| 09:37:22 |
11.14 |
50 |
31875 |
卖出 |
| 09:37:25 |
11.14 |
60 |
31935 |
买入 |
| 09:37:28 |
11.15 |
51 |
31986 |
买入 |
| 09:37:31 |
11.15 |
34 |
32020 |
买入 |
| 09:37:34 |
11.14 |
66 |
32086 |
卖出 |
| 09:37:37 |
11.14 |
374 |
32460 |
卖出 |
| 09:37:40 |
11.14 |
95 |
32555 |
卖出 |
| 09:37:43 |
11.15 |
79 |
32634 |
买入 |
| 09:37:46 |
11.14 |
356 |
32990 |
卖出 |
| 09:37:49 |
11.13 |
124 |
33114 |
卖出 |
| 09:37:52 |
11.13 |
66 |
33180 |
卖出 |
| 09:37:55 |
11.13 |
101 |
33281 |
卖出 |
| 09:37:58 |
11.13 |
61 |
33342 |
卖出 |
| 09:38:01 |
11.14 |
40 |
33382 |
买入 |
| 09:38:04 |
11.13 |
227 |
33609 |
卖出 |
| 09:38:07 |
11.13 |
947 |
34556 |
卖出 |
| 09:38:10 |
11.12 |
233 |
34789 |
卖出 |
| 09:38:13 |
11.12 |
238 |
35027 |
卖出 |
| 09:38:16 |
11.12 |
27 |
35054 |
卖出 |
| 09:38:19 |
11.13 |
170 |
35224 |
买入 |
| 09:38:22 |
11.13 |
103 |
35327 |
买入 |
| 09:38:25 |
11.13 |
154 |
35481 |
买入 |
| 09:38:28 |
11.13 |
3 |
35484 |
买入 |
| 09:38:31 |
11.14 |
96 |
35580 |
买入 |
| 09:38:34 |
11.14 |
79 |
35659 |
买入 |
| 09:38:37 |
11.14 |
4 |
35663 |
买入 |
| 09:38:40 |
11.14 |
5 |
35668 |
买入 |
| 09:38:43 |
11.13 |
16 |
35684 |
卖出 |
| 09:38:46 |
11.14 |
73 |
35757 |
买入 |
| 09:38:49 |
11.13 |
248 |
36005 |
卖出 |
| 09:38:55 |
11.13 |
9 |
36014 |
卖出 |
| 09:38:58 |
11.15 |
5 |
36019 |
买入 |
| 09:39:01 |
11.14 |
1 |
36020 |
卖出 |
| 09:39:04 |
11.14 |
2 |
36022 |
卖出 |
| 09:39:10 |
11.14 |
13 |
36035 |
卖出 |
| 09:39:13 |
11.15 |
152 |
36187 |
买入 |
| 09:39:16 |
11.15 |
3 |
36190 |
买入 |
| 09:39:19 |
11.14 |
57 |
36247 |
卖出 |
| 09:39:22 |
11.14 |
5 |
36252 |
卖出 |
| 09:39:25 |
11.15 |
11 |
36263 |
买入 |
| 09:39:28 |
11.14 |
86 |
36349 |
卖出 |
| 09:39:31 |
11.14 |
3 |
36352 |
卖出 |
| 09:39:37 |
11.14 |
7 |
36359 |
卖出 |
| 09:39:40 |
11.15 |
2 |
36361 |
买入 |
| 09:39:43 |
11.13 |
249 |
36610 |
卖出 |
| 09:39:46 |
11.15 |
302 |
36912 |
买入 |
| 09:39:49 |
11.15 |
50 |
36962 |
买入 |
| 09:39:52 |
11.14 |
5 |
36967 |
卖出 |
| 09:39:58 |
11.15 |
10 |
36977 |
买入 |
| 09:40:01 |
11.13 |
363 |
37340 |
卖出 |
| 09:40:04 |
11.14 |
10 |
37350 |
买入 |
| 09:40:07 |
11.14 |
49 |
37399 |
买入 |
| 09:40:10 |
11.14 |
22 |
37421 |
买入 |
| 09:40:16 |
11.14 |
19 |
37440 |
买入 |
| 09:40:19 |
11.13 |
2 |
37442 |
卖出 |
| 09:40:22 |
11.14 |
43 |
37485 |
买入 |
| 09:40:25 |
11.14 |
2 |
37487 |
买入 |
| 09:40:28 |
11.13 |
25 |
37512 |
卖出 |
| 09:40:31 |
11.13 |
3 |
37515 |
卖出 |
| 09:40:34 |
11.13 |
28 |
37543 |
卖出 |
| 09:40:40 |
11.13 |
309 |
37852 |
卖出 |
| 09:40:43 |
11.13 |
161 |
38013 |
卖出 |
| 09:40:46 |
11.13 |
10 |
38023 |
买入 |
| 09:40:49 |
11.12 |
2 |
38025 |
卖出 |
| 09:40:52 |
11.12 |
24 |
38049 |
卖出 |
| 09:40:55 |
11.12 |
1434 |
39483 |
卖出 |
| 09:40:58 |
11.12 |
66 |
39549 |
买入 |
| 09:41:01 |
11.12 |
485 |
40034 |
买入 |
| 09:41:04 |
11.11 |
116 |
40150 |
卖出 |
| 09:41:07 |
11.12 |
1 |
40151 |
买入 |
| 09:41:10 |
11.14 |
72 |
40223 |
买入 |
| 09:41:13 |
11.14 |
171 |
40394 |
买入 |
| 09:41:16 |
11.14 |
21 |
40415 |
买入 |
| 09:41:19 |
11.14 |
10 |
40425 |
买入 |
| 09:41:22 |
11.14 |
15 |
40440 |
买入 |
| 09:41:25 |
11.13 |
11 |
40451 |
卖出 |
| 09:41:28 |
11.13 |
344 |
40795 |
卖出 |
| 09:41:34 |
11.14 |
95 |
40890 |
买入 |
| 09:41:37 |
11.13 |
26 |
40916 |
卖出 |
| 09:41:40 |
11.14 |
183 |
41099 |
买入 |
| 09:41:43 |
11.13 |
12 |
41111 |
卖出 |
| 09:41:49 |
11.13 |
2 |
41113 |
卖出 |
| 09:41:52 |
11.13 |
9 |
41122 |
卖出 |
| 09:41:55 |
11.13 |
35 |
41157 |
卖出 |
| 09:42:01 |
11.13 |
10 |
41167 |
买入 |
| 09:42:04 |
11.13 |
50 |
41217 |
买入 |
| 09:42:07 |
11.11 |
2148 |
43365 |
卖出 |
| 09:42:10 |
11.12 |
44 |
43409 |
买入 |
| 09:42:13 |
11.11 |
15 |
43424 |
卖出 |
| 09:42:16 |
11.11 |
10 |
43434 |
卖出 |
| 09:42:19 |
11.11 |
24 |
43458 |
卖出 |
| 09:42:22 |
11.1 |
238 |
43696 |
卖出 |
| 09:42:25 |
11.11 |
287 |
43983 |
买入 |
| 09:42:28 |
11.11 |
20 |
44003 |
买入 |
| 09:42:31 |
11.11 |
105 |
44108 |
买入 |
| 09:42:34 |
11.1 |
37 |
44145 |
卖出 |
| 09:42:37 |
11.1 |
655 |
44800 |
卖出 |
| 09:42:43 |
11.1 |
30 |
44830 |
卖出 |
| 09:42:46 |
11.1 |
79 |
44909 |
卖出 |
| 09:42:49 |
11.11 |
51 |
44960 |
买入 |
| 09:42:52 |
11.1 |
382 |
45342 |
卖出 |
| 09:42:55 |
11.1 |
549 |
45891 |
卖出 |
| 09:42:58 |
11.11 |
104 |
45995 |
买入 |
| 09:43:01 |
11.1 |
131 |
46126 |
卖出 |
| 09:43:04 |
11.1 |
51 |
46177 |
卖出 |
| 09:43:07 |
11.11 |
55 |
46232 |
买入 |
| 09:43:10 |
11.1 |
55 |
46287 |
卖出 |
| 09:43:13 |
11.1 |
173 |
46460 |
卖出 |
| 09:43:19 |
11.1 |
43 |
46503 |
卖出 |
| 09:43:22 |
11.11 |
31 |
46534 |
买入 |
| 09:43:25 |
11.1 |
100 |
46634 |
卖出 |
| 09:43:28 |
11.1 |
4 |
46638 |
卖出 |
| 09:43:31 |
11.11 |
7 |
46645 |
买入 |
| 09:43:34 |
11.11 |
26 |
46671 |
买入 |
| 09:43:37 |
11.11 |
189 |
46860 |
买入 |
| 09:43:46 |
11.11 |
4 |
46864 |
卖出 |
| 09:43:49 |
11.12 |
15 |
46879 |
买入 |
| 09:43:52 |
11.12 |
11 |
46890 |
买入 |
| 09:43:58 |
11.12 |
28 |
46918 |
买入 |
| 09:44:01 |
11.11 |
16 |
46934 |
卖出 |
| 09:44:04 |
11.12 |
83 |
47017 |
买入 |
| 09:44:07 |
11.12 |
22 |
47039 |
买入 |
| 09:44:10 |
11.13 |
25 |
47064 |
买入 |
| 09:44:13 |
11.12 |
31 |
47095 |
卖出 |
| 09:44:16 |
11.12 |
1 |
47096 |
买入 |
| 09:44:19 |
11.13 |
74 |
47170 |
买入 |
| 09:44:22 |
11.13 |
50 |
47220 |
买入 |
| 09:44:25 |
11.13 |
7 |
47227 |
买入 |
| 09:44:28 |
11.12 |
25 |
47252 |
卖出 |
| 09:44:31 |
11.12 |
28 |
47280 |
卖出 |
| 09:44:34 |
11.13 |
3 |
47283 |
买入 |
| 09:44:37 |
11.13 |
39 |
47322 |
买入 |
| 09:44:40 |
11.12 |
35 |
47357 |
卖出 |
| 09:44:43 |
11.12 |
65 |
47422 |
卖出 |
| 09:44:46 |
11.12 |
29 |
47451 |
卖出 |
| 09:44:49 |
11.12 |
10 |
47461 |
卖出 |
| 09:44:52 |
11.12 |
16 |
47477 |
卖出 |
| 09:44:58 |
11.12 |
9 |
47486 |
卖出 |
| 09:45:01 |
11.12 |
14 |
47500 |
卖出 |
| 09:45:04 |
11.12 |
31 |
47531 |
买入 |
| 09:45:07 |
11.12 |
14 |
47545 |
买入 |
| 09:45:10 |
11.12 |
32 |
47577 |
买入 |
| 09:45:13 |
11.12 |
9 |
47586 |
买入 |
| 09:45:16 |
11.12 |
16 |
47602 |
买入 |
| 09:45:19 |
11.12 |
13 |
47615 |
买入 |
| 09:45:22 |
11.12 |
72 |
47687 |
买入 |
| 09:45:25 |
11.11 |
50 |
47737 |
卖出 |