黔源电力[002039]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
18.81 |
1 |
1 |
集合竞价 |
| 09:17:51 |
18.81 |
1 |
1 |
集合竞价 |
| 09:20:00 |
18.82 |
1 |
1 |
集合竞价 |
| 09:20:18 |
18.86 |
16 |
16 |
集合竞价 |
| 09:21:57 |
18.86 |
16 |
16 |
集合竞价 |
| 09:22:33 |
18.86 |
16 |
16 |
集合竞价 |
| 09:22:51 |
18.86 |
18 |
18 |
集合竞价 |
| 09:23:18 |
18.86 |
23 |
23 |
集合竞价 |
| 09:23:27 |
18.86 |
23 |
23 |
集合竞价 |
| 09:23:36 |
18.85 |
38 |
38 |
集合竞价 |
| 09:23:54 |
18.85 |
38 |
38 |
集合竞价 |
| 09:24:03 |
18.81 |
78 |
78 |
集合竞价 |
| 09:24:12 |
18.81 |
78 |
78 |
集合竞价 |
| 09:24:21 |
18.8 |
90 |
90 |
集合竞价 |
| 09:24:30 |
18.77 |
121 |
121 |
集合竞价 |
| 09:24:39 |
18.75 |
180 |
180 |
集合竞价 |
| 09:24:57 |
18.76 |
194 |
194 |
集合竞价 |
| 09:25:00 |
18.76 |
194 |
388 |
卖出 |
| 09:30:00 |
18.76 |
2 |
390 |
卖出 |
| 09:30:03 |
18.74 |
383 |
773 |
卖出 |
| 09:30:06 |
18.7 |
83 |
856 |
卖出 |
| 09:30:09 |
18.68 |
28 |
884 |
卖出 |
| 09:30:12 |
18.67 |
15 |
899 |
卖出 |
| 09:30:15 |
18.66 |
59 |
958 |
卖出 |
| 09:30:18 |
18.62 |
133 |
1091 |
卖出 |
| 09:30:21 |
18.67 |
201 |
1292 |
买入 |
| 09:30:24 |
18.65 |
20 |
1312 |
卖出 |
| 09:30:27 |
18.59 |
81 |
1393 |
卖出 |
| 09:30:30 |
18.6 |
65 |
1458 |
买入 |
| 09:30:33 |
18.6 |
15 |
1473 |
买入 |
| 09:30:36 |
18.6 |
20 |
1493 |
卖出 |
| 09:30:39 |
18.6 |
242 |
1735 |
卖出 |
| 09:30:42 |
18.66 |
14 |
1749 |
买入 |
| 09:30:45 |
18.65 |
5 |
1754 |
买入 |
| 09:30:51 |
18.6 |
64 |
1818 |
卖出 |
| 09:30:54 |
18.63 |
8 |
1826 |
买入 |
| 09:30:57 |
18.59 |
7 |
1833 |
卖出 |
| 09:31:00 |
18.62 |
6 |
1839 |
买入 |
| 09:31:03 |
18.63 |
4 |
1843 |
买入 |
| 09:31:06 |
18.66 |
62 |
1905 |
买入 |
| 09:31:09 |
18.65 |
2 |
1907 |
卖出 |
| 09:31:12 |
18.64 |
10 |
1917 |
卖出 |
| 09:31:15 |
18.65 |
5 |
1922 |
买入 |
| 09:31:18 |
18.62 |
3 |
1925 |
卖出 |
| 09:31:21 |
18.65 |
14 |
1939 |
买入 |
| 09:31:24 |
18.65 |
8 |
1947 |
买入 |
| 09:31:27 |
18.63 |
16 |
1963 |
卖出 |
| 09:31:30 |
18.64 |
4 |
1967 |
买入 |
| 09:31:33 |
18.65 |
5 |
1972 |
买入 |
| 09:31:36 |
18.64 |
10 |
1982 |
卖出 |
| 09:31:39 |
18.65 |
5 |
1987 |
买入 |
| 09:31:42 |
18.64 |
66 |
2053 |
卖出 |
| 09:31:45 |
18.65 |
6 |
2059 |
买入 |
| 09:31:48 |
18.63 |
15 |
2074 |
卖出 |
| 09:31:51 |
18.64 |
25 |
2099 |
买入 |
| 09:31:57 |
18.64 |
11 |
2110 |
买入 |
| 09:32:00 |
18.64 |
9 |
2119 |
买入 |
| 09:32:03 |
18.64 |
3 |
2122 |
卖出 |
| 09:32:06 |
18.64 |
3 |
2125 |
卖出 |
| 09:32:09 |
18.63 |
26 |
2151 |
卖出 |
| 09:32:12 |
18.62 |
97 |
2248 |
卖出 |
| 09:32:15 |
18.61 |
58 |
2306 |
卖出 |
| 09:32:18 |
18.61 |
11 |
2317 |
卖出 |
| 09:32:21 |
18.6 |
18 |
2335 |
卖出 |
| 09:32:24 |
18.6 |
30 |
2365 |
卖出 |
| 09:32:27 |
18.59 |
35 |
2400 |
卖出 |
| 09:32:30 |
18.59 |
4 |
2404 |
卖出 |
| 09:32:33 |
18.58 |
10 |
2414 |
卖出 |
| 09:32:36 |
18.58 |
37 |
2451 |
卖出 |
| 09:32:39 |
18.58 |
10 |
2461 |
买入 |
| 09:32:42 |
18.56 |
3 |
2464 |
卖出 |
| 09:32:45 |
18.56 |
60 |
2524 |
卖出 |
| 09:32:48 |
18.56 |
34 |
2558 |
卖出 |
| 09:32:51 |
18.55 |
9 |
2567 |
卖出 |
| 09:32:54 |
18.56 |
34 |
2601 |
买入 |
| 09:32:57 |
18.56 |
66 |
2667 |
买入 |
| 09:33:00 |
18.55 |
115 |
2782 |
卖出 |
| 09:33:03 |
18.55 |
17 |
2799 |
买入 |
| 09:33:06 |
18.53 |
77 |
2876 |
卖出 |
| 09:33:09 |
18.51 |
81 |
2957 |
卖出 |
| 09:33:12 |
18.51 |
13 |
2970 |
卖出 |
| 09:33:15 |
18.5 |
122 |
3092 |
卖出 |
| 09:33:18 |
18.5 |
55 |
3147 |
卖出 |
| 09:33:21 |
18.5 |
34 |
3181 |
卖出 |
| 09:33:24 |
18.51 |
150 |
3331 |
买入 |
| 09:33:27 |
18.52 |
17 |
3348 |
买入 |
| 09:33:30 |
18.5 |
38 |
3386 |
卖出 |
| 09:33:33 |
18.51 |
19 |
3405 |
买入 |
| 09:33:36 |
18.5 |
50 |
3455 |
卖出 |
| 09:33:39 |
18.51 |
41 |
3496 |
买入 |
| 09:33:42 |
18.49 |
17 |
3513 |
卖出 |
| 09:33:45 |
18.49 |
113 |
3626 |
卖出 |
| 09:33:48 |
18.49 |
10 |
3636 |
买入 |
| 09:33:51 |
18.48 |
22 |
3658 |
卖出 |
| 09:33:54 |
18.47 |
37 |
3695 |
卖出 |
| 09:33:57 |
18.5 |
38 |
3733 |
买入 |
| 09:34:00 |
18.48 |
22 |
3755 |
卖出 |
| 09:34:03 |
18.5 |
29 |
3784 |
买入 |
| 09:34:06 |
18.48 |
57 |
3841 |
卖出 |
| 09:34:09 |
18.4 |
296 |
4137 |
卖出 |
| 09:34:12 |
18.44 |
22 |
4159 |
买入 |
| 09:34:15 |
18.44 |
28 |
4187 |
卖出 |
| 09:34:18 |
18.44 |
10 |
4197 |
卖出 |
| 09:34:21 |
18.43 |
7 |
4204 |
卖出 |
| 09:34:24 |
18.45 |
54 |
4258 |
买入 |
| 09:34:27 |
18.41 |
86 |
4344 |
卖出 |
| 09:34:30 |
18.43 |
71 |
4415 |
买入 |
| 09:34:33 |
18.43 |
43 |
4458 |
卖出 |
| 09:34:36 |
18.43 |
55 |
4513 |
卖出 |
| 09:34:39 |
18.44 |
34 |
4547 |
卖出 |
| 09:34:42 |
18.48 |
4 |
4551 |
买入 |
| 09:34:45 |
18.48 |
35 |
4586 |
买入 |
| 09:34:48 |
18.48 |
15 |
4601 |
卖出 |
| 09:34:51 |
18.48 |
13 |
4614 |
卖出 |
| 09:34:57 |
18.49 |
8 |
4622 |
卖出 |
| 09:35:00 |
18.49 |
7 |
4629 |
买入 |
| 09:35:03 |
18.48 |
38 |
4667 |
买入 |
| 09:35:06 |
18.47 |
9 |
4676 |
卖出 |
| 09:35:09 |
18.48 |
3 |
4679 |
买入 |
| 09:35:12 |
18.46 |
2 |
4681 |
卖出 |
| 09:35:15 |
18.48 |
5 |
4686 |
买入 |
| 09:35:18 |
18.48 |
7 |
4693 |
买入 |
| 09:35:21 |
18.46 |
6 |
4699 |
卖出 |
| 09:35:24 |
18.46 |
9 |
4708 |
卖出 |
| 09:35:27 |
18.47 |
11 |
4719 |
买入 |
| 09:35:30 |
18.5 |
70 |
4789 |
买入 |
| 09:35:33 |
18.5 |
14 |
4803 |
卖出 |
| 09:35:36 |
18.54 |
22 |
4825 |
买入 |
| 09:35:42 |
18.5 |
26 |
4851 |
卖出 |
| 09:35:45 |
18.54 |
6 |
4857 |
买入 |
| 09:35:48 |
18.51 |
22 |
4879 |
卖出 |
| 09:35:51 |
18.5 |
53 |
4932 |
卖出 |
| 09:35:54 |
18.54 |
5 |
4937 |
买入 |
| 09:36:00 |
18.55 |
39 |
4976 |
买入 |
| 09:36:03 |
18.55 |
5 |
4981 |
卖出 |
| 09:36:06 |
18.54 |
15 |
4996 |
卖出 |
| 09:36:09 |
18.58 |
25 |
5021 |
买入 |
| 09:36:12 |
18.58 |
11 |
5032 |
买入 |
| 09:36:15 |
18.58 |
13 |
5045 |
买入 |
| 09:36:21 |
18.55 |
1 |
5046 |
卖出 |
| 09:36:27 |
18.53 |
5 |
5051 |
卖出 |
| 09:36:30 |
18.53 |
6 |
5057 |
买入 |
| 09:36:36 |
18.53 |
14 |
5071 |
买入 |
| 09:36:39 |
18.52 |
39 |
5110 |
卖出 |
| 09:36:42 |
18.52 |
17 |
5127 |
卖出 |
| 09:36:45 |
18.53 |
4 |
5131 |
买入 |
| 09:36:48 |
18.51 |
1 |
5132 |
卖出 |
| 09:36:54 |
18.53 |
61 |
5193 |
买入 |
| 09:36:57 |
18.53 |
11 |
5204 |
买入 |
| 09:37:00 |
18.53 |
17 |
5221 |
卖出 |
| 09:37:03 |
18.55 |
104 |
5325 |
买入 |
| 09:37:06 |
18.52 |
2 |
5327 |
卖出 |
| 09:37:09 |
18.53 |
2 |
5329 |
买入 |
| 09:37:12 |
18.52 |
16 |
5345 |
卖出 |
| 09:37:15 |
18.52 |
51 |
5396 |
卖出 |
| 09:37:18 |
18.52 |
46 |
5442 |
买入 |
| 09:37:21 |
18.52 |
2 |
5444 |
买入 |
| 09:37:24 |
18.5 |
75 |
5519 |
卖出 |
| 09:37:27 |
18.52 |
18 |
5537 |
买入 |
| 09:37:30 |
18.51 |
11 |
5548 |
卖出 |
| 09:37:36 |
18.51 |
3 |
5551 |
买入 |
| 09:37:39 |
18.5 |
7 |
5558 |
卖出 |
| 09:37:42 |
18.52 |
24 |
5582 |
买入 |
| 09:37:51 |
18.53 |
20 |
5602 |
买入 |
| 09:37:57 |
18.52 |
3 |
5605 |
卖出 |
| 09:38:00 |
18.52 |
3 |
5608 |
卖出 |
| 09:38:12 |
18.53 |
3 |
5611 |
卖出 |
| 09:38:15 |
18.53 |
19 |
5630 |
卖出 |
| 09:38:24 |
18.53 |
5 |
5635 |
买入 |
| 09:38:27 |
18.53 |
70 |
5705 |
买入 |
| 09:38:30 |
18.53 |
35 |
5740 |
买入 |
| 09:38:33 |
18.53 |
65 |
5805 |
买入 |
| 09:38:36 |
18.54 |
92 |
5897 |
买入 |
| 09:38:42 |
18.54 |
12 |
5909 |
买入 |
| 09:38:45 |
18.53 |
55 |
5964 |
卖出 |
| 09:38:48 |
18.53 |
6 |
5970 |
卖出 |
| 09:38:51 |
18.54 |
29 |
5999 |
买入 |
| 09:38:54 |
18.54 |
5 |
6004 |
买入 |
| 09:38:57 |
18.54 |
8 |
6012 |
买入 |
| 09:39:00 |
18.54 |
32 |
6044 |
买入 |
| 09:39:03 |
18.54 |
49 |
6093 |
买入 |
| 09:39:15 |
18.54 |
5 |
6098 |
卖出 |
| 09:39:18 |
18.54 |
78 |
6176 |
卖出 |
| 09:39:21 |
18.54 |
89 |
6265 |
卖出 |
| 09:39:24 |
18.52 |
49 |
6314 |
卖出 |
| 09:39:27 |
18.52 |
20 |
6334 |
卖出 |
| 09:39:30 |
18.52 |
2 |
6336 |
卖出 |
| 09:39:33 |
18.52 |
12 |
6348 |
卖出 |
| 09:39:36 |
18.52 |
32 |
6380 |
卖出 |
| 09:39:39 |
18.52 |
7 |
6387 |
买入 |
| 09:39:42 |
18.51 |
30 |
6417 |
卖出 |
| 09:39:48 |
18.51 |
20 |
6437 |
卖出 |
| 09:39:51 |
18.51 |
1 |
6438 |
卖出 |
| 09:39:54 |
18.51 |
23 |
6461 |
卖出 |
| 09:39:57 |
18.5 |
16 |
6477 |
卖出 |
| 09:40:00 |
18.51 |
5 |
6482 |
买入 |
| 09:40:03 |
18.5 |
59 |
6541 |
卖出 |
| 09:40:06 |
18.5 |
30 |
6571 |
卖出 |
| 09:40:09 |
18.5 |
5 |
6576 |
买入 |
| 09:40:12 |
18.54 |
305 |
6881 |
买入 |
| 09:40:15 |
18.56 |
199 |
7080 |
买入 |
| 09:40:18 |
18.56 |
15 |
7095 |
买入 |
| 09:40:27 |
18.62 |
37 |
7132 |
买入 |
| 09:40:30 |
18.62 |
6 |
7138 |
卖出 |
| 09:40:33 |
18.62 |
2 |
7140 |
买入 |
| 09:40:39 |
18.62 |
9 |
7149 |
买入 |
| 09:40:42 |
18.61 |
7 |
7156 |
卖出 |
| 09:40:48 |
18.62 |
20 |
7176 |
买入 |
| 09:40:51 |
18.63 |
2 |
7178 |
卖出 |
| 09:40:57 |
18.63 |
11 |
7189 |
卖出 |
| 09:41:03 |
18.63 |
2 |
7191 |
卖出 |
| 09:41:06 |
18.63 |
86 |
7277 |
卖出 |
| 09:41:09 |
18.62 |
16 |
7293 |
卖出 |
| 09:41:12 |
18.63 |
4 |
7297 |
买入 |
| 09:41:18 |
18.62 |
15 |
7312 |
卖出 |
| 09:41:21 |
18.63 |
6 |
7318 |
买入 |
| 09:41:27 |
18.62 |
4 |
7322 |
卖出 |
| 09:41:30 |
18.62 |
23 |
7345 |
卖出 |
| 09:41:33 |
18.62 |
2 |
7347 |
卖出 |
| 09:41:39 |
18.63 |
31 |
7378 |
买入 |
| 09:41:42 |
18.62 |
1 |
7379 |
卖出 |
| 09:41:45 |
18.62 |
5 |
7384 |
卖出 |
| 09:41:48 |
18.61 |
17 |
7401 |
卖出 |
| 09:41:51 |
18.62 |
112 |
7513 |
买入 |
| 09:41:57 |
18.62 |
43 |
7556 |
买入 |
| 09:42:03 |
18.58 |
11 |
7567 |
卖出 |
| 09:42:06 |
18.6 |
5 |
7572 |
买入 |
| 09:42:09 |
18.58 |
1 |
7573 |
卖出 |
| 09:42:15 |
18.56 |
45 |
7618 |
卖出 |
| 09:42:18 |
18.56 |
8 |
7626 |
卖出 |
| 09:42:24 |
18.56 |
3 |
7629 |
卖出 |
| 09:42:27 |
18.56 |
2 |
7631 |
买入 |
| 09:42:30 |
18.55 |
16 |
7647 |
卖出 |
| 09:42:33 |
18.55 |
2 |
7649 |
卖出 |
| 09:42:39 |
18.55 |
1 |
7650 |
买入 |
| 09:42:42 |
18.55 |
15 |
7665 |
卖出 |
| 09:42:45 |
18.52 |
7 |
7672 |
卖出 |
| 09:42:48 |
18.56 |
11 |
7683 |
买入 |
| 09:42:51 |
18.53 |
24 |
7707 |
卖出 |
| 09:42:54 |
18.52 |
14 |
7721 |
卖出 |
| 09:43:00 |
18.55 |
113 |
7834 |
买入 |
| 09:43:03 |
18.52 |
47 |
7881 |
卖出 |
| 09:43:06 |
18.51 |
68 |
7949 |
卖出 |
| 09:43:09 |
18.54 |
32 |
7981 |
买入 |
| 09:43:12 |
18.53 |
24 |
8005 |
卖出 |
| 09:43:15 |
18.5 |
55 |
8060 |
卖出 |
| 09:43:21 |
18.54 |
9 |
8069 |
买入 |
| 09:43:24 |
18.51 |
21 |
8090 |
卖出 |
| 09:43:27 |
18.51 |
9 |
8099 |
买入 |
| 09:43:33 |
18.52 |
3 |
8102 |
买入 |
| 09:43:36 |
18.51 |
2 |
8104 |
卖出 |
| 09:43:39 |
18.51 |
2 |
8106 |
卖出 |
| 09:43:45 |
18.51 |
2 |
8108 |
卖出 |
| 09:43:48 |
18.51 |
3 |
8111 |
卖出 |
| 09:43:51 |
18.52 |
25 |
8136 |
买入 |
| 09:43:57 |
18.52 |
14 |
8150 |
买入 |
| 09:44:00 |
18.51 |
5 |
8155 |
卖出 |
| 09:44:03 |
18.52 |
6 |
8161 |
买入 |
| 09:44:06 |
18.51 |
14 |
8175 |
卖出 |
| 09:44:09 |
18.51 |
2 |
8177 |
卖出 |
| 09:44:12 |
18.52 |
4 |
8181 |
买入 |
| 09:44:15 |
18.52 |
6 |
8187 |
买入 |
| 09:44:18 |
18.52 |
24 |
8211 |
卖出 |
| 09:44:21 |
18.52 |
37 |
8248 |
卖出 |
| 09:44:33 |
18.52 |
2 |
8250 |
卖出 |
| 09:44:39 |
18.52 |
5 |
8255 |
卖出 |
| 09:44:42 |
18.53 |
2 |
8257 |
买入 |
| 09:44:45 |
18.57 |
3 |
8260 |
买入 |
| 09:44:48 |
18.53 |
12 |
8272 |
卖出 |
| 09:44:54 |
18.57 |
4 |
8276 |
买入 |
| 09:45:03 |
18.54 |
2 |
8278 |
卖出 |
| 09:45:06 |
18.53 |
14 |
8292 |
卖出 |
| 09:45:09 |
18.51 |
94 |
8386 |
卖出 |
| 09:45:12 |
18.51 |
27 |
8413 |
卖出 |
| 09:45:15 |
18.51 |
43 |
8456 |
卖出 |
| 09:45:18 |
18.51 |
12 |
8468 |
卖出 |
| 09:45:21 |
18.51 |
8 |
8476 |
卖出 |
| 09:45:24 |
18.51 |
67 |
8543 |
卖出 |
| 09:45:27 |
18.51 |
12 |
8555 |
卖出 |
| 09:45:30 |
18.51 |
1 |
8556 |
卖出 |
| 09:45:33 |
18.5 |
53 |
8609 |
卖出 |
| 09:45:36 |
18.5 |
38 |
8647 |
卖出 |
| 09:45:39 |
18.51 |
87 |
8734 |
买入 |
| 09:45:45 |
18.5 |
2 |
8736 |
卖出 |
| 09:45:57 |
18.5 |
36 |
8772 |
卖出 |
| 09:46:00 |
18.5 |
48 |
8820 |
卖出 |
| 09:46:06 |
18.5 |
36 |
8856 |
买入 |
| 09:46:09 |
18.49 |
13 |
8869 |
卖出 |
| 09:46:12 |
18.49 |
7 |
8876 |
卖出 |
| 09:46:15 |
18.49 |
12 |
8888 |
卖出 |
| 09:46:18 |
18.49 |
5 |
8893 |
卖出 |
| 09:46:21 |
18.49 |
12 |
8905 |
卖出 |
| 09:46:30 |
18.49 |
23 |
8928 |
卖出 |
| 09:46:33 |
18.5 |
21 |
8949 |
买入 |
| 09:46:36 |
18.49 |
8 |
8957 |
卖出 |
| 09:46:39 |
18.49 |
16 |
8973 |
卖出 |
| 09:46:42 |
18.49 |
13 |
8986 |
卖出 |
| 09:46:45 |
18.48 |
19 |
9005 |
卖出 |
| 09:46:48 |
18.48 |
81 |
9086 |
卖出 |
| 09:46:51 |
18.48 |
43 |
9129 |
卖出 |