贵州三力[603439]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.56 |
50 |
50 |
集合竞价 |
| 09:15:07 |
14.07 |
54 |
54 |
集合竞价 |
| 09:17:07 |
14.1 |
54 |
54 |
集合竞价 |
| 09:25:06 |
14.1 |
223 |
277 |
买入 |
| 09:30:01 |
14.1 |
8 |
285 |
买入 |
| 09:30:04 |
14.1 |
51 |
336 |
买入 |
| 09:30:07 |
14.08 |
37 |
373 |
卖出 |
| 09:30:10 |
14.07 |
120 |
493 |
卖出 |
| 09:30:13 |
14.02 |
130 |
623 |
卖出 |
| 09:30:16 |
14.02 |
40 |
663 |
卖出 |
| 09:30:19 |
14.01 |
15 |
678 |
卖出 |
| 09:30:22 |
14.04 |
39 |
717 |
买入 |
| 09:30:25 |
14.06 |
2 |
719 |
买入 |
| 09:30:28 |
14.01 |
35 |
754 |
卖出 |
| 09:30:31 |
14.01 |
42 |
796 |
买入 |
| 09:30:34 |
14 |
62 |
858 |
卖出 |
| 09:30:37 |
14.02 |
13 |
871 |
买入 |
| 09:30:40 |
14.02 |
7 |
878 |
买入 |
| 09:30:43 |
14.01 |
17 |
895 |
卖出 |
| 09:30:46 |
14.01 |
4 |
899 |
卖出 |
| 09:30:49 |
14.01 |
20 |
919 |
卖出 |
| 09:30:52 |
14.05 |
42 |
961 |
买入 |
| 09:30:55 |
14.01 |
14 |
975 |
卖出 |
| 09:30:58 |
14.01 |
77 |
1052 |
卖出 |
| 09:31:01 |
14.01 |
34 |
1086 |
卖出 |
| 09:31:04 |
14 |
86 |
1172 |
卖出 |
| 09:31:07 |
14.03 |
8 |
1180 |
买入 |
| 09:31:10 |
14 |
6 |
1186 |
卖出 |
| 09:31:13 |
14.02 |
1 |
1187 |
买入 |
| 09:31:16 |
14.02 |
5 |
1192 |
买入 |
| 09:31:19 |
14.02 |
9 |
1201 |
卖出 |
| 09:31:22 |
14 |
42 |
1243 |
卖出 |
| 09:31:25 |
14 |
10 |
1253 |
卖出 |
| 09:31:28 |
14.02 |
9 |
1262 |
买入 |
| 09:31:31 |
14.02 |
13 |
1275 |
买入 |
| 09:31:37 |
14.02 |
16 |
1291 |
卖出 |
| 09:31:40 |
14.02 |
1 |
1292 |
卖出 |
| 09:31:43 |
14.02 |
60 |
1352 |
卖出 |
| 09:31:46 |
14.02 |
2 |
1354 |
买入 |
| 09:31:49 |
14.01 |
6 |
1360 |
卖出 |
| 09:31:52 |
14.01 |
24 |
1384 |
卖出 |
| 09:31:55 |
14.02 |
20 |
1404 |
买入 |
| 09:31:58 |
14.02 |
12 |
1416 |
买入 |
| 09:32:01 |
14.02 |
125 |
1541 |
买入 |
| 09:32:04 |
14.03 |
60 |
1601 |
买入 |
| 09:32:07 |
14.09 |
22 |
1623 |
买入 |
| 09:32:10 |
14.06 |
24 |
1647 |
卖出 |
| 09:32:13 |
14.08 |
7 |
1654 |
买入 |
| 09:32:16 |
14.08 |
1 |
1655 |
卖出 |
| 09:32:19 |
14.09 |
9 |
1664 |
卖出 |
| 09:32:22 |
14.08 |
8 |
1672 |
卖出 |
| 09:32:25 |
14.09 |
8 |
1680 |
买入 |
| 09:32:28 |
14.07 |
24 |
1704 |
卖出 |
| 09:32:31 |
14.06 |
28 |
1732 |
卖出 |
| 09:32:34 |
14.06 |
2 |
1734 |
卖出 |
| 09:32:37 |
14.06 |
1 |
1735 |
卖出 |
| 09:32:40 |
14.06 |
15 |
1750 |
买入 |
| 09:32:43 |
14.02 |
6 |
1756 |
卖出 |
| 09:32:49 |
14.02 |
56 |
1812 |
卖出 |
| 09:32:52 |
14.02 |
6 |
1818 |
买入 |
| 09:32:55 |
14.02 |
14 |
1832 |
买入 |
| 09:32:58 |
14.01 |
26 |
1858 |
卖出 |
| 09:33:01 |
14.04 |
15 |
1873 |
买入 |
| 09:33:04 |
14.02 |
54 |
1927 |
卖出 |
| 09:33:07 |
14.03 |
6 |
1933 |
买入 |
| 09:33:10 |
14.02 |
31 |
1964 |
卖出 |
| 09:33:13 |
14.02 |
9 |
1973 |
卖出 |
| 09:33:16 |
14.02 |
1 |
1974 |
卖出 |
| 09:33:19 |
14.02 |
67 |
2041 |
卖出 |
| 09:33:22 |
14.03 |
38 |
2079 |
买入 |
| 09:33:25 |
14.03 |
10 |
2089 |
卖出 |
| 09:33:28 |
14.03 |
9 |
2098 |
卖出 |
| 09:33:31 |
14.01 |
1 |
2099 |
卖出 |
| 09:33:34 |
14.02 |
16 |
2115 |
卖出 |
| 09:33:37 |
14.01 |
10 |
2125 |
卖出 |
| 09:33:43 |
14.06 |
16 |
2141 |
买入 |
| 09:33:46 |
14.05 |
24 |
2165 |
卖出 |
| 09:33:52 |
14.05 |
25 |
2190 |
卖出 |
| 09:33:55 |
14.04 |
32 |
2222 |
买入 |
| 09:33:58 |
14.07 |
8 |
2230 |
买入 |
| 09:34:01 |
14.06 |
19 |
2249 |
卖出 |
| 09:34:07 |
14.06 |
1 |
2250 |
卖出 |
| 09:34:10 |
14.09 |
19 |
2269 |
买入 |
| 09:34:13 |
14.1 |
126 |
2395 |
买入 |
| 09:34:16 |
14.13 |
152 |
2547 |
买入 |
| 09:34:19 |
14.11 |
37 |
2584 |
卖出 |
| 09:34:22 |
14.14 |
19 |
2603 |
买入 |
| 09:34:25 |
14.15 |
5 |
2608 |
买入 |
| 09:34:28 |
14.15 |
23 |
2631 |
买入 |
| 09:34:31 |
14.15 |
16 |
2647 |
买入 |
| 09:34:34 |
14.13 |
49 |
2696 |
卖出 |
| 09:34:37 |
14.13 |
2 |
2698 |
卖出 |
| 09:34:43 |
14.15 |
2 |
2700 |
买入 |
| 09:34:46 |
14.19 |
57 |
2757 |
买入 |
| 09:34:49 |
14.16 |
9 |
2766 |
卖出 |
| 09:35:01 |
14.14 |
1 |
2767 |
卖出 |
| 09:35:04 |
14.14 |
4 |
2771 |
买入 |
| 09:35:07 |
14.13 |
9 |
2780 |
卖出 |
| 09:35:10 |
14.13 |
16 |
2796 |
卖出 |
| 09:35:13 |
14.11 |
9 |
2805 |
卖出 |
| 09:35:16 |
14.1 |
45 |
2850 |
卖出 |
| 09:35:19 |
14.1 |
4 |
2854 |
买入 |
| 09:35:22 |
14.09 |
22 |
2876 |
卖出 |
| 09:35:25 |
14.09 |
1 |
2877 |
卖出 |
| 09:35:31 |
14.09 |
1 |
2878 |
卖出 |
| 09:35:34 |
14.11 |
9 |
2887 |
买入 |
| 09:35:37 |
14.13 |
2 |
2889 |
买入 |
| 09:35:43 |
14.13 |
8 |
2897 |
买入 |
| 09:35:46 |
14.14 |
4 |
2901 |
买入 |
| 09:35:49 |
14.13 |
5 |
2906 |
卖出 |
| 09:35:58 |
14.12 |
7 |
2913 |
卖出 |
| 09:36:01 |
14.1 |
1 |
2914 |
卖出 |
| 09:36:07 |
14.11 |
1 |
2915 |
买入 |
| 09:36:19 |
14.1 |
10 |
2925 |
卖出 |
| 09:36:22 |
14.08 |
30 |
2955 |
卖出 |
| 09:36:25 |
14.1 |
2 |
2957 |
买入 |
| 09:36:31 |
14.1 |
2 |
2959 |
卖出 |
| 09:36:34 |
14.1 |
1 |
2960 |
卖出 |
| 09:36:46 |
14.1 |
9 |
2969 |
卖出 |
| 09:36:49 |
14.11 |
27 |
2996 |
买入 |
| 09:36:52 |
14.1 |
2 |
2998 |
卖出 |
| 09:36:55 |
14.1 |
11 |
3009 |
卖出 |
| 09:36:58 |
14.13 |
48 |
3057 |
买入 |
| 09:37:01 |
14.14 |
9 |
3066 |
买入 |
| 09:37:04 |
14.13 |
11 |
3077 |
卖出 |
| 09:37:07 |
14.12 |
7 |
3084 |
卖出 |
| 09:37:13 |
14.13 |
4 |
3088 |
买入 |
| 09:37:16 |
14.13 |
25 |
3113 |
买入 |
| 09:37:19 |
14.15 |
244 |
3357 |
买入 |
| 09:37:22 |
14.19 |
214 |
3571 |
买入 |
| 09:37:25 |
14.15 |
20 |
3591 |
卖出 |
| 09:37:28 |
14.19 |
19 |
3610 |
买入 |
| 09:37:31 |
14.15 |
2 |
3612 |
卖出 |
| 09:37:37 |
14.16 |
15 |
3627 |
卖出 |
| 09:37:43 |
14.16 |
37 |
3664 |
卖出 |
| 09:37:46 |
14.15 |
4 |
3668 |
卖出 |
| 09:37:49 |
14.16 |
1 |
3669 |
卖出 |
| 09:37:55 |
14.18 |
73 |
3742 |
买入 |
| 09:37:58 |
14.14 |
140 |
3882 |
卖出 |
| 09:38:01 |
14.19 |
27 |
3909 |
买入 |
| 09:38:04 |
14.14 |
99 |
4008 |
卖出 |
| 09:38:07 |
14.15 |
1 |
4009 |
卖出 |
| 09:38:16 |
14.16 |
10 |
4019 |
卖出 |
| 09:38:19 |
14.16 |
14 |
4033 |
卖出 |
| 09:38:22 |
14.15 |
22 |
4055 |
卖出 |
| 09:38:28 |
14.15 |
1 |
4056 |
卖出 |
| 09:38:31 |
14.15 |
10 |
4066 |
卖出 |
| 09:38:34 |
14.15 |
4 |
4070 |
卖出 |
| 09:38:40 |
14.15 |
1 |
4071 |
卖出 |
| 09:38:43 |
14.15 |
8 |
4079 |
卖出 |
| 09:38:46 |
14.15 |
12 |
4091 |
卖出 |
| 09:38:49 |
14.15 |
16 |
4107 |
卖出 |
| 09:38:52 |
14.14 |
67 |
4174 |
卖出 |
| 09:38:55 |
14.13 |
10 |
4184 |
卖出 |
| 09:39:10 |
14.13 |
1 |
4185 |
卖出 |
| 09:39:13 |
14.13 |
3 |
4188 |
买入 |
| 09:39:16 |
14.12 |
15 |
4203 |
卖出 |
| 09:39:19 |
14.13 |
49 |
4252 |
买入 |
| 09:39:22 |
14.13 |
6 |
4258 |
买入 |
| 09:39:43 |
14.13 |
10 |
4268 |
卖出 |
| 09:39:46 |
14.13 |
1 |
4269 |
卖出 |
| 09:39:55 |
14.13 |
8 |
4277 |
卖出 |
| 09:40:07 |
14.16 |
103 |
4380 |
买入 |
| 09:40:10 |
14.15 |
28 |
4408 |
卖出 |
| 09:40:16 |
14.17 |
77 |
4485 |
买入 |
| 09:40:19 |
14.17 |
11 |
4496 |
买入 |
| 09:40:22 |
14.17 |
6 |
4502 |
卖出 |
| 09:40:25 |
14.16 |
8 |
4510 |
卖出 |
| 09:40:28 |
14.16 |
4 |
4514 |
卖出 |
| 09:40:31 |
14.17 |
24 |
4538 |
买入 |
| 09:40:37 |
14.14 |
2 |
4540 |
卖出 |
| 09:40:40 |
14.14 |
1 |
4541 |
买入 |
| 09:40:43 |
14.15 |
10 |
4551 |
买入 |
| 09:40:49 |
14.16 |
38 |
4589 |
买入 |
| 09:40:52 |
14.16 |
18 |
4607 |
买入 |
| 09:40:58 |
14.15 |
5 |
4612 |
卖出 |
| 09:41:13 |
14.15 |
10 |
4622 |
买入 |
| 09:41:19 |
14.15 |
1 |
4623 |
买入 |
| 09:41:22 |
14.16 |
20 |
4643 |
买入 |
| 09:41:25 |
14.13 |
5 |
4648 |
卖出 |
| 09:41:31 |
14.14 |
46 |
4694 |
买入 |
| 09:41:34 |
14.13 |
5 |
4699 |
卖出 |
| 09:41:37 |
14.13 |
14 |
4713 |
卖出 |
| 09:41:43 |
14.14 |
3 |
4716 |
买入 |
| 09:41:46 |
14.13 |
5 |
4721 |
卖出 |
| 09:42:01 |
14.13 |
1 |
4722 |
卖出 |
| 09:42:04 |
14.13 |
60 |
4782 |
买入 |
| 09:42:10 |
14.12 |
196 |
4978 |
卖出 |
| 09:42:13 |
14.12 |
1 |
4979 |
买入 |
| 09:42:19 |
14.12 |
16 |
4995 |
买入 |
| 09:42:22 |
14.12 |
7 |
5002 |
买入 |
| 09:42:25 |
14.1 |
29 |
5031 |
卖出 |
| 09:42:28 |
14.12 |
5 |
5036 |
买入 |
| 09:42:31 |
14.12 |
23 |
5059 |
买入 |
| 09:42:34 |
14.1 |
35 |
5094 |
卖出 |
| 09:42:37 |
14.11 |
28 |
5122 |
买入 |
| 09:42:40 |
14.11 |
11 |
5133 |
买入 |
| 09:42:43 |
14.11 |
9 |
5142 |
买入 |
| 09:42:49 |
14.1 |
15 |
5157 |
卖出 |
| 09:42:55 |
14.1 |
4 |
5161 |
买入 |
| 09:43:10 |
14.1 |
5 |
5166 |
买入 |
| 09:43:13 |
14.1 |
1 |
5167 |
买入 |
| 09:43:19 |
14.09 |
28 |
5195 |
卖出 |
| 09:43:22 |
14.1 |
13 |
5208 |
买入 |
| 09:43:25 |
14.09 |
19 |
5227 |
卖出 |
| 09:43:28 |
14.1 |
8 |
5235 |
买入 |
| 09:43:43 |
14.1 |
20 |
5255 |
买入 |
| 09:43:52 |
14.08 |
3 |
5258 |
卖出 |
| 09:44:01 |
14.1 |
56 |
5314 |
买入 |
| 09:44:07 |
14.08 |
46 |
5360 |
卖出 |
| 09:44:16 |
14.1 |
3 |
5363 |
买入 |
| 09:44:19 |
14.09 |
5 |
5368 |
卖出 |
| 09:44:22 |
14.1 |
50 |
5418 |
买入 |
| 09:44:25 |
14.11 |
30 |
5448 |
买入 |
| 09:44:28 |
14.11 |
4 |
5452 |
买入 |
| 09:44:31 |
14.12 |
6 |
5458 |
买入 |
| 09:44:34 |
14.12 |
12 |
5470 |
买入 |
| 09:44:37 |
14.12 |
23 |
5493 |
买入 |
| 09:44:40 |
14.12 |
21 |
5514 |
买入 |
| 09:44:43 |
14.12 |
4 |
5518 |
买入 |
| 09:44:46 |
14.12 |
8 |
5526 |
买入 |
| 09:44:55 |
14.11 |
4 |
5530 |
卖出 |
| 09:45:04 |
14.1 |
32 |
5562 |
卖出 |
| 09:45:16 |
14.11 |
25 |
5587 |
买入 |
| 09:45:19 |
14.11 |
61 |
5648 |
买入 |
| 09:45:22 |
14.11 |
3 |
5651 |
卖出 |
| 09:45:28 |
14.12 |
5 |
5656 |
买入 |
| 09:45:34 |
14.12 |
24 |
5680 |
买入 |
| 09:45:37 |
14.12 |
17 |
5697 |
买入 |
| 09:45:40 |
14.12 |
42 |
5739 |
买入 |
| 09:45:43 |
14.13 |
4 |
5743 |
买入 |
| 09:45:52 |
14.13 |
1 |
5744 |
买入 |
| 09:45:55 |
14.12 |
11 |
5755 |
卖出 |
| 09:45:58 |
14.12 |
3 |
5758 |
卖出 |
| 09:46:01 |
14.12 |
12 |
5770 |
卖出 |
| 09:46:04 |
14.12 |
26 |
5796 |
卖出 |
| 09:46:07 |
14.12 |
5 |
5801 |
卖出 |
| 09:46:10 |
14.12 |
9 |
5810 |
卖出 |
| 09:46:13 |
14.13 |
51 |
5861 |
买入 |
| 09:46:19 |
14.13 |
6 |
5867 |
买入 |
| 09:46:31 |
14.11 |
24 |
5891 |
卖出 |
| 09:46:40 |
14.11 |
32 |
5923 |
卖出 |
| 09:46:46 |
14.11 |
45 |
5968 |
卖出 |
| 09:46:49 |
14.11 |
25 |
5993 |
卖出 |
| 09:46:52 |
14.11 |
1 |
5994 |
买入 |
| 09:46:55 |
14.11 |
5 |
5999 |
买入 |
| 09:46:58 |
14.11 |
3 |
6002 |
买入 |
| 09:47:01 |
14.12 |
1 |
6003 |
买入 |
| 09:47:04 |
14.12 |
9 |
6012 |
卖出 |
| 09:47:10 |
14.11 |
13 |
6025 |
卖出 |
| 09:47:22 |
14.11 |
8 |
6033 |
卖出 |
| 09:47:25 |
14.11 |
4 |
6037 |
卖出 |
| 09:47:28 |
14.11 |
3 |
6040 |
买入 |
| 09:47:31 |
14.12 |
5 |
6045 |
买入 |
| 09:47:34 |
14.12 |
3 |
6048 |
买入 |
| 09:47:37 |
14.12 |
41 |
6089 |
买入 |
| 09:47:46 |
14.13 |
1 |
6090 |
买入 |
| 09:47:58 |
14.1 |
4 |
6094 |
卖出 |
| 09:48:04 |
14.13 |
12 |
6106 |
买入 |
| 09:48:07 |
14.13 |
69 |
6175 |
买入 |
| 09:48:10 |
14.14 |
3 |
6178 |
买入 |
| 09:48:16 |
14.14 |
28 |
6206 |
买入 |
| 09:48:19 |
14.14 |
9 |
6215 |
买入 |
| 09:48:22 |
14.14 |
7 |
6222 |
买入 |
| 09:48:37 |
14.13 |
30 |
6252 |
卖出 |
| 09:48:43 |
14.13 |
8 |
6260 |
卖出 |
| 09:48:46 |
14.13 |
1 |
6261 |
买入 |
| 09:48:52 |
14.13 |
9 |
6270 |
买入 |
| 09:48:58 |
14.13 |
2 |
6272 |
买入 |
| 09:49:04 |
14.13 |
2 |
6274 |
卖出 |
| 09:49:10 |
14.11 |
3 |
6277 |
卖出 |
| 09:49:16 |
14.13 |
4 |
6281 |
买入 |
| 09:49:25 |
14.13 |
2 |
6283 |
买入 |
| 09:49:28 |
14.13 |
1 |
6284 |
买入 |
| 09:49:31 |
14.13 |
9 |
6293 |
买入 |
| 09:49:40 |
14.14 |
4 |
6297 |
买入 |
| 09:49:43 |
14.15 |
73 |
6370 |
买入 |
| 09:49:46 |
14.14 |
1 |
6371 |
卖出 |
| 09:49:49 |
14.14 |
5 |
6376 |
卖出 |
| 09:49:52 |
14.14 |
5 |
6381 |
卖出 |
| 09:50:01 |
14.15 |
7 |
6388 |
买入 |
| 09:50:07 |
14.15 |
3 |
6391 |
买入 |
| 09:50:13 |
14.15 |
1 |
6392 |
买入 |
| 09:50:16 |
14.15 |
89 |
6481 |
买入 |
| 09:50:19 |
14.15 |
36 |
6517 |
买入 |
| 09:50:25 |
14.15 |
5 |
6522 |
买入 |
| 09:50:31 |
14.15 |
2 |
6524 |
买入 |
| 09:50:34 |
14.15 |
1 |
6525 |
买入 |
| 09:50:43 |
14.15 |
1 |
6526 |
买入 |
| 09:50:46 |
14.15 |
8 |
6534 |
买入 |
| 09:50:52 |
14.14 |
19 |
6553 |
卖出 |
| 09:51:01 |
14.15 |
20 |
6573 |
买入 |
| 09:51:13 |
14.14 |
1 |
6574 |
卖出 |
| 09:51:16 |
14.15 |
49 |
6623 |
买入 |
| 09:51:19 |
14.16 |
20 |
6643 |
买入 |
| 09:51:22 |
14.16 |
96 |
6739 |
买入 |
| 09:51:25 |
14.16 |
159 |
6898 |
买入 |
| 09:51:28 |
14.17 |
180 |
7078 |
买入 |
| 09:51:31 |
14.18 |
55 |
7133 |
买入 |
| 09:51:34 |
14.18 |
16 |
7149 |
买入 |