贵研铂业[600459]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
25.99 |
16 |
16 |
集合竞价 |
| 09:15:08 |
25.99 |
16 |
16 |
集合竞价 |
| 09:15:11 |
25.99 |
16 |
16 |
集合竞价 |
| 09:15:26 |
25.99 |
27 |
27 |
集合竞价 |
| 09:15:41 |
25.99 |
27 |
27 |
集合竞价 |
| 09:16:02 |
25.99 |
16 |
16 |
集合竞价 |
| 09:17:14 |
25.99 |
16 |
16 |
集合竞价 |
| 09:17:32 |
25.99 |
16 |
16 |
集合竞价 |
| 09:17:41 |
25.99 |
16 |
16 |
集合竞价 |
| 09:17:53 |
25.99 |
16 |
16 |
集合竞价 |
| 09:18:17 |
25.99 |
18 |
18 |
集合竞价 |
| 09:19:29 |
25.99 |
56 |
56 |
集合竞价 |
| 09:19:32 |
25.99 |
356 |
356 |
集合竞价 |
| 09:19:38 |
25.99 |
356 |
356 |
集合竞价 |
| 09:19:41 |
25.99 |
356 |
356 |
集合竞价 |
| 09:19:44 |
26.52 |
886 |
886 |
集合竞价 |
| 09:19:47 |
26.52 |
886 |
886 |
集合竞价 |
| 09:19:56 |
26.52 |
886 |
886 |
集合竞价 |
| 09:19:59 |
26.52 |
886 |
886 |
集合竞价 |
| 09:20:02 |
26.52 |
887 |
887 |
集合竞价 |
| 09:20:11 |
26.52 |
887 |
887 |
集合竞价 |
| 09:20:14 |
26.52 |
887 |
887 |
集合竞价 |
| 09:20:17 |
26.52 |
887 |
887 |
集合竞价 |
| 09:20:20 |
26.52 |
891 |
891 |
集合竞价 |
| 09:20:23 |
26.52 |
891 |
891 |
集合竞价 |
| 09:20:26 |
26.52 |
891 |
891 |
集合竞价 |
| 09:20:32 |
26.52 |
891 |
891 |
集合竞价 |
| 09:20:38 |
26.52 |
902 |
902 |
集合竞价 |
| 09:20:44 |
26.5 |
902 |
902 |
集合竞价 |
| 09:20:47 |
26.5 |
902 |
902 |
集合竞价 |
| 09:20:53 |
26.5 |
902 |
902 |
集合竞价 |
| 09:20:56 |
26.5 |
902 |
902 |
集合竞价 |
| 09:21:02 |
26.5 |
905 |
905 |
集合竞价 |
| 09:21:05 |
26.5 |
905 |
905 |
集合竞价 |
| 09:21:08 |
26.5 |
905 |
905 |
集合竞价 |
| 09:21:11 |
26.5 |
905 |
905 |
集合竞价 |
| 09:21:14 |
26.5 |
905 |
905 |
集合竞价 |
| 09:21:29 |
26.5 |
905 |
905 |
集合竞价 |
| 09:21:32 |
26.5 |
905 |
905 |
集合竞价 |
| 09:21:35 |
26.49 |
912 |
912 |
集合竞价 |
| 09:21:44 |
26.49 |
915 |
915 |
集合竞价 |
| 09:21:47 |
26.49 |
915 |
915 |
集合竞价 |
| 09:21:50 |
26.49 |
915 |
915 |
集合竞价 |
| 09:21:53 |
26.49 |
915 |
915 |
集合竞价 |
| 09:21:56 |
26.49 |
915 |
915 |
集合竞价 |
| 09:21:59 |
26.49 |
929 |
929 |
集合竞价 |
| 09:22:08 |
26.49 |
929 |
929 |
集合竞价 |
| 09:22:11 |
26.49 |
929 |
929 |
集合竞价 |
| 09:22:14 |
26.48 |
929 |
929 |
集合竞价 |
| 09:22:17 |
26.46 |
929 |
929 |
集合竞价 |
| 09:22:26 |
26.45 |
929 |
929 |
集合竞价 |
| 09:22:32 |
26.45 |
929 |
929 |
集合竞价 |
| 09:22:35 |
26.45 |
929 |
929 |
集合竞价 |
| 09:22:41 |
26.45 |
929 |
929 |
集合竞价 |
| 09:22:44 |
26.45 |
929 |
929 |
集合竞价 |
| 09:22:47 |
26.45 |
929 |
929 |
集合竞价 |
| 09:22:50 |
26.45 |
929 |
929 |
集合竞价 |
| 09:22:56 |
26.45 |
933 |
933 |
集合竞价 |
| 09:22:59 |
26.45 |
933 |
933 |
集合竞价 |
| 09:23:02 |
26.45 |
933 |
933 |
集合竞价 |
| 09:23:11 |
26.45 |
938 |
938 |
集合竞价 |
| 09:23:14 |
26.45 |
941 |
941 |
集合竞价 |
| 09:23:17 |
26.44 |
941 |
941 |
集合竞价 |
| 09:23:20 |
26.43 |
941 |
941 |
集合竞价 |
| 09:23:23 |
26.41 |
941 |
941 |
集合竞价 |
| 09:23:26 |
26.4 |
948 |
948 |
集合竞价 |
| 09:23:35 |
26.4 |
962 |
962 |
集合竞价 |
| 09:23:41 |
26.4 |
963 |
963 |
集合竞价 |
| 09:23:44 |
26.4 |
963 |
963 |
集合竞价 |
| 09:23:47 |
26.4 |
963 |
963 |
集合竞价 |
| 09:23:50 |
26.4 |
973 |
973 |
集合竞价 |
| 09:23:53 |
26.4 |
973 |
973 |
集合竞价 |
| 09:23:56 |
26.4 |
973 |
973 |
集合竞价 |
| 09:23:59 |
26.4 |
973 |
973 |
集合竞价 |
| 09:24:02 |
26.37 |
973 |
973 |
集合竞价 |
| 09:24:05 |
26.37 |
973 |
973 |
集合竞价 |
| 09:24:08 |
26.36 |
973 |
973 |
集合竞价 |
| 09:24:11 |
26.36 |
973 |
973 |
集合竞价 |
| 09:24:14 |
26.35 |
973 |
973 |
集合竞价 |
| 09:24:17 |
26.3 |
973 |
973 |
集合竞价 |
| 09:24:20 |
26.3 |
973 |
973 |
集合竞价 |
| 09:24:23 |
26.3 |
973 |
973 |
集合竞价 |
| 09:24:26 |
26.3 |
973 |
973 |
集合竞价 |
| 09:24:29 |
26.21 |
973 |
973 |
集合竞价 |
| 09:24:32 |
26.2 |
973 |
973 |
集合竞价 |
| 09:24:35 |
26.36 |
1375 |
1375 |
集合竞价 |
| 09:24:38 |
26.36 |
1379 |
1379 |
集合竞价 |
| 09:24:41 |
26.36 |
1386 |
1386 |
集合竞价 |
| 09:24:44 |
26.3 |
1493 |
1493 |
集合竞价 |
| 09:24:47 |
26.3 |
1543 |
1543 |
集合竞价 |
| 09:24:50 |
26.3 |
1555 |
1555 |
集合竞价 |
| 09:24:53 |
26.2 |
1576 |
1576 |
集合竞价 |
| 09:24:56 |
26.17 |
1591 |
1591 |
集合竞价 |
| 09:24:59 |
26.1 |
1593 |
1593 |
集合竞价 |
| 09:25:03 |
26.1 |
1593 |
3186 |
买入 |
| 09:30:02 |
26.09 |
720 |
3906 |
卖出 |
| 09:30:06 |
26.1 |
351 |
4257 |
买入 |
| 09:30:08 |
26.08 |
651 |
4908 |
卖出 |
| 09:30:11 |
26.06 |
101 |
5009 |
卖出 |
| 09:30:14 |
26.03 |
267 |
5276 |
卖出 |
| 09:30:17 |
25.86 |
63 |
5339 |
卖出 |
| 09:30:20 |
25.86 |
46 |
5385 |
卖出 |
| 09:30:23 |
25.86 |
36 |
5421 |
卖出 |
| 09:30:26 |
25.88 |
299 |
5720 |
买入 |
| 09:30:29 |
26 |
100 |
5820 |
买入 |
| 09:30:32 |
26 |
97 |
5917 |
买入 |
| 09:30:35 |
26 |
71 |
5988 |
卖出 |
| 09:30:38 |
26.01 |
140 |
6128 |
买入 |
| 09:30:41 |
26.05 |
19 |
6147 |
买入 |
| 09:30:44 |
26.05 |
23 |
6170 |
买入 |
| 09:30:47 |
26.05 |
22 |
6192 |
买入 |
| 09:30:50 |
26.06 |
57 |
6249 |
买入 |
| 09:30:53 |
26.07 |
88 |
6337 |
卖出 |
| 09:30:56 |
26.07 |
34 |
6371 |
买入 |
| 09:30:59 |
26.09 |
16 |
6387 |
买入 |
| 09:31:02 |
26.09 |
16 |
6403 |
买入 |
| 09:31:05 |
26.09 |
25 |
6428 |
买入 |
| 09:31:08 |
26.08 |
71 |
6499 |
卖出 |
| 09:31:11 |
26.09 |
33 |
6532 |
买入 |
| 09:31:14 |
26.11 |
240 |
6772 |
买入 |
| 09:31:17 |
26.13 |
56 |
6828 |
买入 |
| 09:31:20 |
26.13 |
40 |
6868 |
卖出 |
| 09:31:23 |
26.15 |
100 |
6968 |
买入 |
| 09:31:26 |
26.17 |
121 |
7089 |
买入 |
| 09:31:29 |
26.18 |
71 |
7160 |
买入 |
| 09:31:32 |
26.19 |
45 |
7205 |
买入 |
| 09:31:35 |
26.19 |
1 |
7206 |
买入 |
| 09:31:38 |
26.2 |
43 |
7249 |
买入 |
| 09:31:41 |
26.2 |
195 |
7444 |
买入 |
| 09:31:44 |
26.19 |
28 |
7472 |
卖出 |
| 09:31:47 |
26.2 |
4 |
7476 |
买入 |
| 09:31:50 |
26.2 |
64 |
7540 |
买入 |
| 09:31:53 |
26.2 |
172 |
7712 |
买入 |
| 09:31:56 |
26.19 |
98 |
7810 |
卖出 |
| 09:31:59 |
26.19 |
47 |
7857 |
卖出 |
| 09:32:02 |
26.18 |
38 |
7895 |
卖出 |
| 09:32:05 |
26.17 |
74 |
7969 |
卖出 |
| 09:32:08 |
26.17 |
25 |
7994 |
卖出 |
| 09:32:11 |
26.16 |
30 |
8024 |
卖出 |
| 09:32:14 |
26.16 |
50 |
8074 |
卖出 |
| 09:32:17 |
26.15 |
82 |
8156 |
卖出 |
| 09:32:20 |
26.13 |
56 |
8212 |
卖出 |
| 09:32:23 |
26.1 |
29 |
8241 |
卖出 |
| 09:32:26 |
26.1 |
91 |
8332 |
卖出 |
| 09:32:29 |
26.1 |
175 |
8507 |
卖出 |
| 09:32:32 |
26.12 |
106 |
8613 |
买入 |
| 09:32:35 |
26.1 |
108 |
8721 |
卖出 |
| 09:32:38 |
26.11 |
36 |
8757 |
买入 |
| 09:32:41 |
26.1 |
58 |
8815 |
卖出 |
| 09:32:44 |
26.1 |
214 |
9029 |
卖出 |
| 09:32:47 |
26.1 |
62 |
9091 |
卖出 |
| 09:32:50 |
26.1 |
21 |
9112 |
卖出 |
| 09:32:53 |
26.11 |
31 |
9143 |
买入 |
| 09:32:56 |
26.12 |
599 |
9742 |
买入 |
| 09:32:59 |
26.1 |
83 |
9825 |
卖出 |
| 09:33:02 |
26.12 |
8 |
9833 |
买入 |
| 09:33:05 |
26.12 |
47 |
9880 |
买入 |
| 09:33:08 |
26.11 |
37 |
9917 |
卖出 |
| 09:33:11 |
26.1 |
14 |
9931 |
卖出 |
| 09:33:14 |
26.11 |
12 |
9943 |
买入 |
| 09:33:17 |
26.09 |
15 |
9958 |
卖出 |
| 09:33:20 |
26.09 |
66 |
10024 |
卖出 |
| 09:33:23 |
26.1 |
77 |
10101 |
买入 |
| 09:33:26 |
26.1 |
18 |
10119 |
买入 |
| 09:33:29 |
26.1 |
200 |
10319 |
买入 |
| 09:33:32 |
26.11 |
46 |
10365 |
买入 |
| 09:33:35 |
26.13 |
97 |
10462 |
买入 |
| 09:33:38 |
26.12 |
23 |
10485 |
卖出 |
| 09:33:41 |
26.12 |
5 |
10490 |
卖出 |
| 09:33:44 |
26.13 |
55 |
10545 |
买入 |
| 09:33:47 |
26.13 |
35 |
10580 |
买入 |
| 09:33:50 |
26.12 |
105 |
10685 |
卖出 |
| 09:33:53 |
26.12 |
17 |
10702 |
卖出 |
| 09:33:56 |
26.11 |
55 |
10757 |
卖出 |
| 09:33:59 |
26.13 |
23 |
10780 |
买入 |
| 09:34:02 |
26.11 |
5 |
10785 |
卖出 |
| 09:34:05 |
26.12 |
54 |
10839 |
买入 |
| 09:34:08 |
26.12 |
21 |
10860 |
卖出 |
| 09:34:11 |
26.13 |
10 |
10870 |
买入 |
| 09:34:14 |
26.1 |
32 |
10902 |
卖出 |
| 09:34:17 |
26.1 |
25 |
10927 |
卖出 |
| 09:34:20 |
26.11 |
6 |
10933 |
买入 |
| 09:34:23 |
26.1 |
3 |
10936 |
卖出 |
| 09:34:26 |
26.1 |
31 |
10967 |
卖出 |
| 09:34:29 |
26.1 |
89 |
11056 |
卖出 |
| 09:34:32 |
26.11 |
4 |
11060 |
买入 |
| 09:34:35 |
26.12 |
101 |
11161 |
买入 |
| 09:34:38 |
26.1 |
11 |
11172 |
卖出 |
| 09:34:44 |
26.11 |
2 |
11174 |
买入 |
| 09:34:47 |
26.1 |
178 |
11352 |
卖出 |
| 09:34:50 |
26.11 |
5 |
11357 |
买入 |
| 09:34:53 |
26.1 |
10 |
11367 |
卖出 |
| 09:34:56 |
26.1 |
50 |
11417 |
卖出 |
| 09:34:59 |
26.1 |
162 |
11579 |
卖出 |
| 09:35:02 |
26.09 |
127 |
11706 |
卖出 |
| 09:35:05 |
26.09 |
388 |
12094 |
卖出 |
| 09:35:08 |
26.08 |
904 |
12998 |
卖出 |
| 09:35:11 |
26.07 |
24 |
13022 |
卖出 |
| 09:35:14 |
26.06 |
10 |
13032 |
卖出 |
| 09:35:20 |
26.06 |
31 |
13063 |
卖出 |
| 09:35:23 |
26.06 |
58 |
13121 |
买入 |
| 09:35:26 |
26.1 |
265 |
13386 |
买入 |
| 09:35:29 |
26.1 |
132 |
13518 |
卖出 |
| 09:35:32 |
26.1 |
43 |
13561 |
卖出 |
| 09:35:35 |
26.1 |
80 |
13641 |
卖出 |
| 09:35:38 |
26.11 |
61 |
13702 |
买入 |
| 09:35:41 |
26.11 |
10 |
13712 |
卖出 |
| 09:35:44 |
26.11 |
15 |
13727 |
卖出 |
| 09:35:47 |
26.12 |
31 |
13758 |
买入 |
| 09:35:50 |
26.11 |
64 |
13822 |
卖出 |
| 09:35:53 |
26.12 |
5 |
13827 |
买入 |
| 09:35:56 |
26.11 |
1 |
13828 |
卖出 |
| 09:35:59 |
26.11 |
15 |
13843 |
卖出 |
| 09:36:02 |
26.13 |
183 |
14026 |
买入 |
| 09:36:05 |
26.11 |
69 |
14095 |
卖出 |
| 09:36:08 |
26.12 |
34 |
14129 |
买入 |
| 09:36:14 |
26.12 |
5 |
14134 |
卖出 |
| 09:36:17 |
26.13 |
106 |
14240 |
买入 |
| 09:36:20 |
26.14 |
54 |
14294 |
买入 |
| 09:36:23 |
26.14 |
46 |
14340 |
买入 |
| 09:36:26 |
26.17 |
191 |
14531 |
买入 |
| 09:36:29 |
26.17 |
34 |
14565 |
买入 |
| 09:36:32 |
26.17 |
31 |
14596 |
买入 |
| 09:36:35 |
26.17 |
17 |
14613 |
买入 |
| 09:36:38 |
26.17 |
49 |
14662 |
买入 |
| 09:36:41 |
26.17 |
30 |
14692 |
买入 |
| 09:36:44 |
26.17 |
1 |
14693 |
卖出 |
| 09:36:47 |
26.18 |
48 |
14741 |
买入 |
| 09:36:50 |
26.18 |
12 |
14753 |
买入 |
| 09:36:53 |
26.18 |
103 |
14856 |
买入 |
| 09:36:56 |
26.18 |
121 |
14977 |
买入 |
| 09:36:59 |
26.18 |
34 |
15011 |
买入 |
| 09:37:02 |
26.17 |
7 |
15018 |
卖出 |
| 09:37:05 |
26.17 |
30 |
15048 |
买入 |
| 09:37:08 |
26.18 |
27 |
15075 |
买入 |
| 09:37:11 |
26.15 |
90 |
15165 |
卖出 |
| 09:37:14 |
26.18 |
39 |
15204 |
买入 |
| 09:37:17 |
26.18 |
104 |
15308 |
买入 |
| 09:37:20 |
26.16 |
22 |
15330 |
卖出 |
| 09:37:23 |
26.17 |
102 |
15432 |
买入 |
| 09:37:26 |
26.17 |
3 |
15435 |
买入 |
| 09:37:29 |
26.18 |
15 |
15450 |
买入 |
| 09:37:32 |
26.17 |
10 |
15460 |
卖出 |
| 09:37:35 |
26.18 |
4 |
15464 |
买入 |
| 09:37:38 |
26.16 |
50 |
15514 |
卖出 |
| 09:37:41 |
26.17 |
26 |
15540 |
买入 |
| 09:37:44 |
26.18 |
31 |
15571 |
买入 |
| 09:37:47 |
26.17 |
2 |
15573 |
卖出 |
| 09:37:50 |
26.18 |
160 |
15733 |
买入 |
| 09:37:53 |
26.17 |
2 |
15735 |
卖出 |
| 09:37:56 |
26.18 |
68 |
15803 |
买入 |
| 09:37:59 |
26.17 |
56 |
15859 |
卖出 |
| 09:38:02 |
26.2 |
230 |
16089 |
买入 |
| 09:38:05 |
26.21 |
778 |
16867 |
买入 |
| 09:38:08 |
26.22 |
184 |
17051 |
买入 |
| 09:38:11 |
26.26 |
226 |
17277 |
买入 |
| 09:38:14 |
26.28 |
117 |
17394 |
买入 |
| 09:38:17 |
26.3 |
62 |
17456 |
买入 |
| 09:38:20 |
26.3 |
43 |
17499 |
买入 |
| 09:38:23 |
26.3 |
29 |
17528 |
买入 |
| 09:38:26 |
26.3 |
192 |
17720 |
买入 |
| 09:38:29 |
26.29 |
83 |
17803 |
卖出 |
| 09:38:32 |
26.3 |
28 |
17831 |
买入 |
| 09:38:35 |
26.3 |
35 |
17866 |
买入 |
| 09:38:38 |
26.29 |
98 |
17964 |
卖出 |
| 09:38:41 |
26.3 |
34 |
17998 |
买入 |
| 09:38:44 |
26.3 |
27 |
18025 |
买入 |
| 09:38:47 |
26.3 |
71 |
18096 |
买入 |
| 09:38:50 |
26.26 |
17 |
18113 |
卖出 |
| 09:38:53 |
26.3 |
19 |
18132 |
买入 |
| 09:38:56 |
26.24 |
49 |
18181 |
卖出 |
| 09:38:59 |
26.29 |
8 |
18189 |
买入 |
| 09:39:02 |
26.24 |
3 |
18192 |
卖出 |
| 09:39:05 |
26.23 |
7 |
18199 |
卖出 |
| 09:39:08 |
26.29 |
10 |
18209 |
买入 |
| 09:39:14 |
26.29 |
31 |
18240 |
买入 |
| 09:39:17 |
26.29 |
20 |
18260 |
买入 |
| 09:39:20 |
26.27 |
12 |
18272 |
卖出 |
| 09:39:23 |
26.27 |
2 |
18274 |
买入 |
| 09:39:26 |
26.27 |
9 |
18283 |
买入 |
| 09:39:32 |
26.24 |
4 |
18287 |
卖出 |
| 09:39:35 |
26.24 |
1 |
18288 |
卖出 |
| 09:39:41 |
26.26 |
1 |
18289 |
买入 |
| 09:39:44 |
26.24 |
20 |
18309 |
卖出 |
| 09:39:47 |
26.28 |
37 |
18346 |
买入 |
| 09:39:50 |
26.26 |
1 |
18347 |
卖出 |
| 09:39:53 |
26.28 |
10 |
18357 |
买入 |
| 09:39:59 |
26.27 |
6 |
18363 |
买入 |
| 09:40:02 |
26.26 |
1 |
18364 |
买入 |
| 09:40:05 |
26.24 |
18 |
18382 |
卖出 |
| 09:40:08 |
26.24 |
52 |
18434 |
卖出 |
| 09:40:11 |
26.24 |
18 |
18452 |
卖出 |
| 09:40:14 |
26.24 |
19 |
18471 |
买入 |
| 09:40:17 |
26.24 |
3 |
18474 |
卖出 |
| 09:40:20 |
26.24 |
31 |
18505 |
卖出 |
| 09:40:23 |
26.24 |
17 |
18522 |
买入 |
| 09:40:26 |
26.24 |
4 |
18526 |
买入 |
| 09:40:29 |
26.23 |
13 |
18539 |
卖出 |
| 09:40:32 |
26.23 |
5 |
18544 |
卖出 |
| 09:40:35 |
26.23 |
16 |
18560 |
卖出 |