祁连山[600720]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
11.2 |
5 |
5 |
集合竞价 |
| 09:15:17 |
11.19 |
5 |
5 |
集合竞价 |
| 09:16:11 |
11.2 |
21 |
21 |
集合竞价 |
| 09:16:17 |
11.19 |
5 |
5 |
集合竞价 |
| 09:16:29 |
11.2 |
21 |
21 |
集合竞价 |
| 09:16:41 |
11.19 |
5 |
5 |
集合竞价 |
| 09:17:11 |
11.19 |
5 |
5 |
集合竞价 |
| 09:18:14 |
11.18 |
5 |
5 |
集合竞价 |
| 09:18:44 |
11.18 |
14 |
14 |
集合竞价 |
| 09:19:44 |
11.18 |
38 |
38 |
集合竞价 |
| 09:20:02 |
11.18 |
39 |
39 |
集合竞价 |
| 09:20:14 |
11.18 |
39 |
39 |
集合竞价 |
| 09:20:56 |
11.18 |
119 |
119 |
集合竞价 |
| 09:20:59 |
11.18 |
210 |
210 |
集合竞价 |
| 09:21:23 |
11.18 |
210 |
210 |
集合竞价 |
| 09:21:50 |
11.18 |
210 |
210 |
集合竞价 |
| 09:21:59 |
11.18 |
210 |
210 |
集合竞价 |
| 09:22:05 |
11.18 |
210 |
210 |
集合竞价 |
| 09:22:11 |
11.18 |
240 |
240 |
集合竞价 |
| 09:22:35 |
11.16 |
240 |
240 |
集合竞价 |
| 09:22:44 |
11.16 |
240 |
240 |
集合竞价 |
| 09:23:20 |
11.16 |
240 |
240 |
集合竞价 |
| 09:23:29 |
11.16 |
240 |
240 |
集合竞价 |
| 09:23:32 |
11.16 |
241 |
241 |
集合竞价 |
| 09:23:38 |
11.15 |
241 |
241 |
集合竞价 |
| 09:23:47 |
11.15 |
241 |
241 |
集合竞价 |
| 09:23:59 |
11.15 |
241 |
241 |
集合竞价 |
| 09:24:02 |
11.15 |
241 |
241 |
集合竞价 |
| 09:24:05 |
11.15 |
241 |
241 |
集合竞价 |
| 09:24:11 |
11.15 |
241 |
241 |
集合竞价 |
| 09:24:17 |
11.15 |
241 |
241 |
集合竞价 |
| 09:24:20 |
11.15 |
271 |
271 |
集合竞价 |
| 09:24:35 |
11.15 |
275 |
275 |
集合竞价 |
| 09:24:38 |
11.1 |
458 |
458 |
集合竞价 |
| 09:24:41 |
11.1 |
458 |
458 |
集合竞价 |
| 09:24:44 |
11.1 |
467 |
467 |
集合竞价 |
| 09:24:47 |
11.1 |
471 |
471 |
集合竞价 |
| 09:24:50 |
11.1 |
471 |
471 |
集合竞价 |
| 09:24:56 |
11.1 |
471 |
471 |
集合竞价 |
| 09:24:59 |
11.1 |
534 |
534 |
集合竞价 |
| 09:25:03 |
11.1 |
534 |
1068 |
买入 |
| 09:30:02 |
11.09 |
180 |
1248 |
卖出 |
| 09:30:06 |
11.08 |
114 |
1362 |
卖出 |
| 09:30:08 |
11.09 |
184 |
1546 |
买入 |
| 09:30:11 |
11.08 |
67 |
1613 |
卖出 |
| 09:30:14 |
11.08 |
123 |
1736 |
买入 |
| 09:30:17 |
11.08 |
71 |
1807 |
买入 |
| 09:30:20 |
11.06 |
1073 |
2880 |
卖出 |
| 09:30:23 |
11.06 |
183 |
3063 |
买入 |
| 09:30:26 |
11.05 |
15 |
3078 |
卖出 |
| 09:30:29 |
11.03 |
65 |
3143 |
卖出 |
| 09:30:32 |
11.06 |
8 |
3151 |
买入 |
| 09:30:35 |
11.06 |
31 |
3182 |
买入 |
| 09:30:38 |
11.03 |
79 |
3261 |
卖出 |
| 09:30:41 |
11.03 |
44 |
3305 |
卖出 |
| 09:30:44 |
11.03 |
5 |
3310 |
买入 |
| 09:30:47 |
11.03 |
32 |
3342 |
卖出 |
| 09:30:50 |
11.02 |
577 |
3919 |
卖出 |
| 09:30:53 |
11.03 |
11 |
3930 |
买入 |
| 09:30:56 |
11.03 |
19 |
3949 |
卖出 |
| 09:31:02 |
11.04 |
51 |
4000 |
买入 |
| 09:31:05 |
11.04 |
38 |
4038 |
卖出 |
| 09:31:08 |
11.05 |
35 |
4073 |
买入 |
| 09:31:11 |
11.05 |
36 |
4109 |
买入 |
| 09:31:14 |
11.05 |
21 |
4130 |
买入 |
| 09:31:17 |
11.07 |
30 |
4160 |
买入 |
| 09:31:20 |
11.08 |
9 |
4169 |
买入 |
| 09:31:23 |
11.08 |
6 |
4175 |
买入 |
| 09:31:26 |
11.07 |
13 |
4188 |
卖出 |
| 09:31:29 |
11.07 |
19 |
4207 |
卖出 |
| 09:31:32 |
11.07 |
30 |
4237 |
买入 |
| 09:31:35 |
11.07 |
67 |
4304 |
买入 |
| 09:31:38 |
11.07 |
136 |
4440 |
买入 |
| 09:31:41 |
11.07 |
25 |
4465 |
卖出 |
| 09:31:44 |
11.06 |
62 |
4527 |
卖出 |
| 09:31:50 |
11.06 |
51 |
4578 |
卖出 |
| 09:31:53 |
11.05 |
70 |
4648 |
卖出 |
| 09:31:56 |
11.05 |
42 |
4690 |
卖出 |
| 09:31:59 |
11.04 |
184 |
4874 |
卖出 |
| 09:32:02 |
11.04 |
371 |
5245 |
卖出 |
| 09:32:05 |
11.03 |
485 |
5730 |
卖出 |
| 09:32:08 |
11.03 |
202 |
5932 |
卖出 |
| 09:32:11 |
11.03 |
143 |
6075 |
卖出 |
| 09:32:14 |
11.03 |
220 |
6295 |
卖出 |
| 09:32:17 |
11.03 |
35 |
6330 |
卖出 |
| 09:32:20 |
11.03 |
339 |
6669 |
卖出 |
| 09:32:23 |
11.02 |
86 |
6755 |
卖出 |
| 09:32:26 |
11.02 |
136 |
6891 |
卖出 |
| 09:32:29 |
11.02 |
10 |
6901 |
买入 |
| 09:32:32 |
11.02 |
29 |
6930 |
买入 |
| 09:32:35 |
11.02 |
29 |
6959 |
买入 |
| 09:32:38 |
11.02 |
90 |
7049 |
买入 |
| 09:32:41 |
11.02 |
63 |
7112 |
买入 |
| 09:32:44 |
11.01 |
141 |
7253 |
卖出 |
| 09:32:47 |
11.01 |
129 |
7382 |
卖出 |
| 09:32:50 |
11.02 |
323 |
7705 |
买入 |
| 09:32:53 |
11.02 |
91 |
7796 |
买入 |
| 09:32:56 |
11 |
11 |
7807 |
卖出 |
| 09:32:59 |
11 |
45 |
7852 |
卖出 |
| 09:33:02 |
11 |
407 |
8259 |
卖出 |
| 09:33:05 |
11 |
382 |
8641 |
卖出 |
| 09:33:08 |
10.99 |
88 |
8729 |
卖出 |
| 09:33:11 |
11 |
55 |
8784 |
买入 |
| 09:33:14 |
10.99 |
151 |
8935 |
卖出 |
| 09:33:17 |
10.99 |
32 |
8967 |
卖出 |
| 09:33:20 |
11 |
57 |
9024 |
买入 |
| 09:33:23 |
10.99 |
21 |
9045 |
卖出 |
| 09:33:26 |
10.99 |
218 |
9263 |
买入 |
| 09:33:29 |
10.98 |
22 |
9285 |
卖出 |
| 09:33:32 |
10.98 |
247 |
9532 |
卖出 |
| 09:33:35 |
10.99 |
195 |
9727 |
买入 |
| 09:33:38 |
10.99 |
23 |
9750 |
卖出 |
| 09:33:41 |
10.99 |
126 |
9876 |
卖出 |
| 09:33:44 |
10.98 |
711 |
10587 |
卖出 |
| 09:33:47 |
10.98 |
62 |
10649 |
卖出 |
| 09:33:50 |
10.97 |
198 |
10847 |
卖出 |
| 09:33:53 |
10.97 |
109 |
10956 |
卖出 |
| 09:33:56 |
10.97 |
30 |
10986 |
买入 |
| 09:33:59 |
10.97 |
13 |
10999 |
买入 |
| 09:34:02 |
10.97 |
88 |
11087 |
买入 |
| 09:34:05 |
10.97 |
272 |
11359 |
买入 |
| 09:34:08 |
10.97 |
4 |
11363 |
买入 |
| 09:34:11 |
10.96 |
62 |
11425 |
卖出 |
| 09:34:14 |
10.98 |
5 |
11430 |
买入 |
| 09:34:17 |
10.99 |
156 |
11586 |
买入 |
| 09:34:20 |
10.97 |
544 |
12130 |
卖出 |
| 09:34:23 |
10.98 |
33 |
12163 |
卖出 |
| 09:34:26 |
10.98 |
63 |
12226 |
卖出 |
| 09:34:29 |
10.99 |
13 |
12239 |
买入 |
| 09:34:32 |
10.98 |
77 |
12316 |
卖出 |
| 09:34:35 |
10.97 |
93 |
12409 |
卖出 |
| 09:34:38 |
10.97 |
84 |
12493 |
卖出 |
| 09:34:41 |
10.96 |
929 |
13422 |
卖出 |
| 09:34:44 |
10.96 |
72 |
13494 |
买入 |
| 09:34:47 |
10.95 |
60 |
13554 |
卖出 |
| 09:34:50 |
10.96 |
70 |
13624 |
买入 |
| 09:34:53 |
10.96 |
40 |
13664 |
买入 |
| 09:34:56 |
10.95 |
125 |
13789 |
卖出 |
| 09:34:59 |
10.96 |
38 |
13827 |
买入 |
| 09:35:02 |
10.96 |
106 |
13933 |
卖出 |
| 09:35:05 |
10.96 |
49 |
13982 |
卖出 |
| 09:35:08 |
10.95 |
326 |
14308 |
卖出 |
| 09:35:11 |
10.95 |
348 |
14656 |
卖出 |
| 09:35:14 |
10.95 |
343 |
14999 |
卖出 |
| 09:35:17 |
10.95 |
207 |
15206 |
卖出 |
| 09:35:20 |
10.95 |
686 |
15892 |
卖出 |
| 09:35:23 |
10.94 |
245 |
16137 |
卖出 |
| 09:35:26 |
10.93 |
29 |
16166 |
卖出 |
| 09:35:29 |
10.93 |
529 |
16695 |
卖出 |
| 09:35:32 |
10.93 |
334 |
17029 |
卖出 |
| 09:35:35 |
10.93 |
216 |
17245 |
卖出 |
| 09:35:38 |
10.92 |
651 |
17896 |
卖出 |
| 09:35:41 |
10.92 |
215 |
18111 |
卖出 |
| 09:35:44 |
10.91 |
128 |
18239 |
卖出 |
| 09:35:47 |
10.91 |
236 |
18475 |
卖出 |
| 09:35:50 |
10.89 |
534 |
19009 |
卖出 |
| 09:35:53 |
10.91 |
195 |
19204 |
买入 |
| 09:35:56 |
10.9 |
703 |
19907 |
卖出 |
| 09:35:59 |
10.9 |
134 |
20041 |
卖出 |
| 09:36:02 |
10.91 |
220 |
20261 |
买入 |
| 09:36:05 |
10.9 |
214 |
20475 |
卖出 |
| 09:36:08 |
10.9 |
90 |
20565 |
买入 |
| 09:36:11 |
10.89 |
124 |
20689 |
卖出 |
| 09:36:14 |
10.91 |
38 |
20727 |
买入 |
| 09:36:17 |
10.9 |
291 |
21018 |
卖出 |
| 09:36:20 |
10.89 |
112 |
21130 |
卖出 |
| 09:36:23 |
10.9 |
263 |
21393 |
买入 |
| 09:36:26 |
10.9 |
154 |
21547 |
买入 |
| 09:36:29 |
10.92 |
117 |
21664 |
买入 |
| 09:36:32 |
10.93 |
19 |
21683 |
买入 |
| 09:36:35 |
10.92 |
92 |
21775 |
卖出 |
| 09:36:38 |
10.91 |
143 |
21918 |
卖出 |
| 09:36:41 |
10.92 |
10 |
21928 |
买入 |
| 09:36:44 |
10.92 |
124 |
22052 |
买入 |
| 09:36:47 |
10.93 |
71 |
22123 |
买入 |
| 09:36:50 |
10.93 |
3 |
22126 |
卖出 |
| 09:36:53 |
10.94 |
20 |
22146 |
买入 |
| 09:36:56 |
10.93 |
9 |
22155 |
卖出 |
| 09:36:59 |
10.94 |
58 |
22213 |
买入 |
| 09:37:05 |
10.94 |
217 |
22430 |
买入 |
| 09:37:08 |
10.93 |
196 |
22626 |
卖出 |
| 09:37:11 |
10.93 |
97 |
22723 |
卖出 |
| 09:37:14 |
10.94 |
9 |
22732 |
买入 |
| 09:37:17 |
10.94 |
35 |
22767 |
买入 |
| 09:37:20 |
10.93 |
101 |
22868 |
卖出 |
| 09:37:23 |
10.94 |
4 |
22872 |
买入 |
| 09:37:26 |
10.94 |
23 |
22895 |
买入 |
| 09:37:29 |
10.94 |
69 |
22964 |
买入 |
| 09:37:32 |
10.95 |
153 |
23117 |
买入 |
| 09:37:35 |
10.95 |
12 |
23129 |
买入 |
| 09:37:38 |
10.96 |
85 |
23214 |
买入 |
| 09:37:41 |
10.96 |
52 |
23266 |
买入 |
| 09:37:44 |
10.96 |
78 |
23344 |
买入 |
| 09:37:47 |
10.96 |
80 |
23424 |
买入 |
| 09:37:50 |
10.97 |
111 |
23535 |
买入 |
| 09:37:53 |
10.96 |
78 |
23613 |
卖出 |
| 09:37:56 |
10.96 |
206 |
23819 |
卖出 |
| 09:37:59 |
10.96 |
16 |
23835 |
买入 |
| 09:38:02 |
10.94 |
63 |
23898 |
卖出 |
| 09:38:05 |
10.94 |
172 |
24070 |
卖出 |
| 09:38:08 |
10.95 |
150 |
24220 |
买入 |
| 09:38:11 |
10.94 |
291 |
24511 |
卖出 |
| 09:38:14 |
10.92 |
627 |
25138 |
卖出 |
| 09:38:17 |
10.92 |
63 |
25201 |
卖出 |
| 09:38:20 |
10.92 |
352 |
25553 |
买入 |
| 09:38:23 |
10.92 |
6 |
25559 |
买入 |
| 09:38:29 |
10.92 |
26 |
25585 |
卖出 |
| 09:38:35 |
10.92 |
49 |
25634 |
卖出 |
| 09:38:38 |
10.93 |
22 |
25656 |
买入 |
| 09:38:41 |
10.92 |
4 |
25660 |
卖出 |
| 09:38:44 |
10.91 |
85 |
25745 |
卖出 |
| 09:38:47 |
10.94 |
261 |
26006 |
买入 |
| 09:38:50 |
10.92 |
49 |
26055 |
买入 |
| 09:38:53 |
10.91 |
54 |
26109 |
卖出 |
| 09:38:56 |
10.91 |
79 |
26188 |
买入 |
| 09:38:59 |
10.92 |
6 |
26194 |
买入 |
| 09:39:02 |
10.91 |
240 |
26434 |
卖出 |
| 09:39:05 |
10.91 |
34 |
26468 |
卖出 |
| 09:39:08 |
10.94 |
40 |
26508 |
买入 |
| 09:39:11 |
10.93 |
35 |
26543 |
卖出 |
| 09:39:14 |
10.93 |
25 |
26568 |
卖出 |
| 09:39:17 |
10.94 |
6 |
26574 |
买入 |
| 09:39:20 |
10.93 |
29 |
26603 |
卖出 |
| 09:39:23 |
10.94 |
61 |
26664 |
买入 |
| 09:39:26 |
10.94 |
2 |
26666 |
买入 |
| 09:39:29 |
10.94 |
4 |
26670 |
买入 |
| 09:39:32 |
10.94 |
5 |
26675 |
买入 |
| 09:39:35 |
10.94 |
34 |
26709 |
买入 |
| 09:39:38 |
10.94 |
8 |
26717 |
买入 |
| 09:39:41 |
10.94 |
4 |
26721 |
买入 |
| 09:39:44 |
10.93 |
6 |
26727 |
卖出 |
| 09:39:47 |
10.94 |
112 |
26839 |
买入 |
| 09:39:50 |
10.94 |
28 |
26867 |
卖出 |
| 09:39:53 |
10.94 |
12 |
26879 |
买入 |
| 09:39:56 |
10.94 |
17 |
26896 |
卖出 |
| 09:40:02 |
10.94 |
165 |
27061 |
买入 |
| 09:40:05 |
10.93 |
81 |
27142 |
卖出 |
| 09:40:08 |
10.94 |
35 |
27177 |
买入 |
| 09:40:11 |
10.94 |
40 |
27217 |
卖出 |
| 09:40:14 |
10.94 |
37 |
27254 |
卖出 |
| 09:40:17 |
10.95 |
123 |
27377 |
买入 |
| 09:40:20 |
10.96 |
144 |
27521 |
买入 |
| 09:40:23 |
10.96 |
17 |
27538 |
买入 |
| 09:40:26 |
10.95 |
20 |
27558 |
卖出 |
| 09:40:29 |
10.97 |
28 |
27586 |
买入 |
| 09:40:32 |
10.99 |
122 |
27708 |
买入 |
| 09:40:35 |
10.99 |
16 |
27724 |
买入 |
| 09:40:38 |
10.99 |
2 |
27726 |
买入 |
| 09:40:41 |
10.99 |
36 |
27762 |
买入 |
| 09:40:44 |
10.98 |
6 |
27768 |
卖出 |
| 09:40:47 |
10.99 |
2 |
27770 |
卖出 |
| 09:40:50 |
10.99 |
8 |
27778 |
卖出 |
| 09:40:56 |
10.99 |
30 |
27808 |
卖出 |
| 09:40:59 |
11 |
11 |
27819 |
买入 |
| 09:41:02 |
10.98 |
805 |
28624 |
卖出 |
| 09:41:05 |
11 |
55 |
28679 |
买入 |
| 09:41:08 |
10.99 |
116 |
28795 |
卖出 |
| 09:41:11 |
10.99 |
34 |
28829 |
买入 |
| 09:41:14 |
10.97 |
315 |
29144 |
卖出 |
| 09:41:17 |
11 |
128 |
29272 |
买入 |
| 09:41:20 |
11 |
179 |
29451 |
买入 |
| 09:41:23 |
11 |
57 |
29508 |
买入 |
| 09:41:26 |
11 |
36 |
29544 |
买入 |
| 09:41:29 |
10.99 |
5 |
29549 |
卖出 |
| 09:41:32 |
11 |
212 |
29761 |
买入 |
| 09:41:35 |
11.01 |
21 |
29782 |
买入 |
| 09:41:38 |
11 |
235 |
30017 |
卖出 |
| 09:41:41 |
10.99 |
25 |
30042 |
卖出 |
| 09:41:44 |
10.98 |
38 |
30080 |
卖出 |
| 09:41:47 |
10.98 |
33 |
30113 |
卖出 |
| 09:41:50 |
10.98 |
30 |
30143 |
卖出 |
| 09:41:53 |
10.97 |
9 |
30152 |
卖出 |
| 09:41:56 |
10.97 |
5 |
30157 |
卖出 |
| 09:41:59 |
10.97 |
2 |
30159 |
买入 |
| 09:42:02 |
10.97 |
31 |
30190 |
买入 |
| 09:42:05 |
10.95 |
94 |
30284 |
卖出 |
| 09:42:08 |
10.94 |
165 |
30449 |
卖出 |
| 09:42:11 |
10.94 |
108 |
30557 |
买入 |
| 09:42:14 |
10.98 |
398 |
30955 |
买入 |
| 09:42:17 |
10.94 |
56 |
31011 |
卖出 |
| 09:42:20 |
10.92 |
40 |
31051 |
卖出 |
| 09:42:23 |
10.92 |
290 |
31341 |
卖出 |
| 09:42:26 |
10.93 |
70 |
31411 |
买入 |
| 09:42:29 |
10.91 |
34 |
31445 |
卖出 |
| 09:42:32 |
10.92 |
275 |
31720 |
买入 |
| 09:42:35 |
10.91 |
94 |
31814 |
卖出 |
| 09:42:38 |
10.92 |
38 |
31852 |
卖出 |
| 09:42:41 |
10.92 |
29 |
31881 |
卖出 |
| 09:42:44 |
10.92 |
46 |
31927 |
卖出 |
| 09:42:47 |
10.91 |
402 |
32329 |
卖出 |
| 09:42:50 |
10.92 |
136 |
32465 |
买入 |
| 09:42:53 |
10.92 |
28 |
32493 |
买入 |
| 09:42:56 |
10.93 |
48 |
32541 |
买入 |
| 09:42:59 |
10.93 |
8 |
32549 |
买入 |
| 09:43:02 |
10.94 |
23 |
32572 |
买入 |
| 09:43:05 |
10.94 |
5 |
32577 |
买入 |
| 09:43:08 |
10.94 |
96 |
32673 |
买入 |
| 09:43:11 |
10.94 |
23 |
32696 |
卖出 |
| 09:43:14 |
10.94 |
11 |
32707 |
卖出 |
| 09:43:17 |
10.94 |
35 |
32742 |
卖出 |