贵绳股份[600992]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
13.2 |
2 |
2 |
集合竞价 |
| 09:15:05 |
13.54 |
12 |
12 |
集合竞价 |
| 09:15:08 |
13.54 |
15 |
15 |
集合竞价 |
| 09:15:11 |
13.54 |
15 |
15 |
集合竞价 |
| 09:15:14 |
13.75 |
81 |
81 |
集合竞价 |
| 09:15:49 |
13.75 |
81 |
81 |
集合竞价 |
| 09:15:58 |
13.79 |
81 |
81 |
集合竞价 |
| 09:16:04 |
13.76 |
81 |
81 |
集合竞价 |
| 09:16:28 |
13.59 |
82 |
82 |
集合竞价 |
| 09:16:47 |
13.76 |
81 |
81 |
集合竞价 |
| 09:17:07 |
13.76 |
81 |
81 |
集合竞价 |
| 09:17:34 |
13.76 |
81 |
81 |
集合竞价 |
| 09:17:41 |
13.76 |
81 |
81 |
集合竞价 |
| 09:18:11 |
13.76 |
81 |
81 |
集合竞价 |
| 09:18:23 |
13.54 |
17 |
17 |
集合竞价 |
| 09:18:44 |
13.54 |
25 |
25 |
集合竞价 |
| 09:19:02 |
13.49 |
90 |
90 |
集合竞价 |
| 09:19:11 |
13.54 |
25 |
25 |
集合竞价 |
| 09:19:41 |
13.54 |
25 |
25 |
集合竞价 |
| 09:19:50 |
13.54 |
29 |
29 |
集合竞价 |
| 09:19:56 |
13.54 |
29 |
29 |
集合竞价 |
| 09:20:17 |
13.59 |
51 |
51 |
集合竞价 |
| 09:20:41 |
13.56 |
51 |
51 |
集合竞价 |
| 09:20:53 |
13.56 |
52 |
52 |
集合竞价 |
| 09:20:56 |
13.56 |
52 |
52 |
集合竞价 |
| 09:21:02 |
13.56 |
64 |
64 |
集合竞价 |
| 09:21:05 |
13.56 |
64 |
64 |
集合竞价 |
| 09:21:20 |
13.56 |
77 |
77 |
集合竞价 |
| 09:22:02 |
13.56 |
83 |
83 |
集合竞价 |
| 09:22:08 |
13.56 |
93 |
93 |
集合竞价 |
| 09:22:11 |
13.55 |
127 |
127 |
集合竞价 |
| 09:22:17 |
13.54 |
174 |
174 |
集合竞价 |
| 09:22:41 |
13.49 |
285 |
285 |
集合竞价 |
| 09:22:50 |
13.49 |
285 |
285 |
集合竞价 |
| 09:22:59 |
13.49 |
285 |
285 |
集合竞价 |
| 09:23:11 |
13.49 |
293 |
293 |
集合竞价 |
| 09:23:17 |
13.49 |
293 |
293 |
集合竞价 |
| 09:23:20 |
13.49 |
293 |
293 |
集合竞价 |
| 09:23:29 |
13.49 |
293 |
293 |
集合竞价 |
| 09:23:38 |
13.49 |
293 |
293 |
集合竞价 |
| 09:23:41 |
13.49 |
323 |
323 |
集合竞价 |
| 09:23:47 |
13.49 |
323 |
323 |
集合竞价 |
| 09:23:56 |
13.49 |
323 |
323 |
集合竞价 |
| 09:24:02 |
13.49 |
323 |
323 |
集合竞价 |
| 09:24:08 |
13.45 |
348 |
348 |
集合竞价 |
| 09:24:14 |
13.45 |
397 |
397 |
集合竞价 |
| 09:24:26 |
13.4 |
477 |
477 |
集合竞价 |
| 09:24:32 |
13.45 |
501 |
501 |
集合竞价 |
| 09:24:35 |
13.45 |
515 |
515 |
集合竞价 |
| 09:24:38 |
13.41 |
548 |
548 |
集合竞价 |
| 09:24:41 |
13.41 |
558 |
558 |
集合竞价 |
| 09:24:44 |
13.4 |
631 |
631 |
集合竞价 |
| 09:24:50 |
13.4 |
660 |
660 |
集合竞价 |
| 09:24:56 |
13.4 |
677 |
677 |
集合竞价 |
| 09:24:59 |
13.4 |
700 |
700 |
集合竞价 |
| 09:25:03 |
13.45 |
758 |
1458 |
卖出 |
| 09:30:02 |
13.41 |
57 |
1515 |
卖出 |
| 09:30:05 |
13.44 |
133 |
1648 |
买入 |
| 09:30:08 |
13.39 |
166 |
1814 |
卖出 |
| 09:30:11 |
13.38 |
245 |
2059 |
卖出 |
| 09:30:14 |
13.4 |
267 |
2326 |
买入 |
| 09:30:17 |
13.38 |
275 |
2601 |
卖出 |
| 09:30:20 |
13.4 |
218 |
2819 |
买入 |
| 09:30:23 |
13.37 |
41 |
2860 |
卖出 |
| 09:30:26 |
13.38 |
24 |
2884 |
卖出 |
| 09:30:29 |
13.4 |
183 |
3067 |
买入 |
| 09:30:32 |
13.38 |
19 |
3086 |
卖出 |
| 09:30:35 |
13.4 |
44 |
3130 |
买入 |
| 09:30:38 |
13.38 |
152 |
3282 |
卖出 |
| 09:30:41 |
13.38 |
88 |
3370 |
买入 |
| 09:30:44 |
13.39 |
41 |
3411 |
买入 |
| 09:30:47 |
13.37 |
61 |
3472 |
卖出 |
| 09:30:50 |
13.37 |
68 |
3540 |
买入 |
| 09:30:53 |
13.37 |
39 |
3579 |
买入 |
| 09:30:56 |
13.36 |
34 |
3613 |
卖出 |
| 09:30:59 |
13.37 |
27 |
3640 |
买入 |
| 09:31:02 |
13.37 |
102 |
3742 |
卖出 |
| 09:31:05 |
13.38 |
28 |
3770 |
买入 |
| 09:31:08 |
13.38 |
57 |
3827 |
卖出 |
| 09:31:11 |
13.39 |
40 |
3867 |
买入 |
| 09:31:14 |
13.39 |
73 |
3940 |
卖出 |
| 09:31:17 |
13.42 |
164 |
4104 |
买入 |
| 09:31:20 |
13.42 |
38 |
4142 |
买入 |
| 09:31:23 |
13.39 |
82 |
4224 |
卖出 |
| 09:31:26 |
13.42 |
14 |
4238 |
买入 |
| 09:31:29 |
13.39 |
201 |
4439 |
卖出 |
| 09:31:32 |
13.42 |
55 |
4494 |
买入 |
| 09:31:35 |
13.42 |
1 |
4495 |
卖出 |
| 09:31:38 |
13.42 |
126 |
4621 |
卖出 |
| 09:31:41 |
13.39 |
221 |
4842 |
卖出 |
| 09:31:44 |
13.42 |
16 |
4858 |
买入 |
| 09:31:47 |
13.39 |
43 |
4901 |
卖出 |
| 09:31:50 |
13.42 |
37 |
4938 |
买入 |
| 09:31:53 |
13.39 |
1 |
4939 |
卖出 |
| 09:31:56 |
13.43 |
137 |
5076 |
买入 |
| 09:31:59 |
13.43 |
14 |
5090 |
卖出 |
| 09:32:02 |
13.4 |
126 |
5216 |
卖出 |
| 09:32:05 |
13.43 |
9 |
5225 |
买入 |
| 09:32:08 |
13.43 |
17 |
5242 |
买入 |
| 09:32:11 |
13.4 |
44 |
5286 |
卖出 |
| 09:32:14 |
13.4 |
136 |
5422 |
买入 |
| 09:32:17 |
13.39 |
73 |
5495 |
卖出 |
| 09:32:20 |
13.38 |
127 |
5622 |
卖出 |
| 09:32:23 |
13.39 |
40 |
5662 |
买入 |
| 09:32:26 |
13.4 |
50 |
5712 |
卖出 |
| 09:32:29 |
13.39 |
15 |
5727 |
买入 |
| 09:32:32 |
13.4 |
31 |
5758 |
买入 |
| 09:32:35 |
13.4 |
21 |
5779 |
买入 |
| 09:32:38 |
13.39 |
63 |
5842 |
卖出 |
| 09:32:41 |
13.42 |
149 |
5991 |
买入 |
| 09:32:47 |
13.4 |
10 |
6001 |
卖出 |
| 09:32:53 |
13.39 |
33 |
6034 |
卖出 |
| 09:32:56 |
13.37 |
589 |
6623 |
卖出 |
| 09:32:59 |
13.37 |
34 |
6657 |
买入 |
| 09:33:02 |
13.36 |
11 |
6668 |
卖出 |
| 09:33:05 |
13.36 |
45 |
6713 |
卖出 |
| 09:33:08 |
13.36 |
57 |
6770 |
卖出 |
| 09:33:11 |
13.36 |
40 |
6810 |
卖出 |
| 09:33:14 |
13.35 |
43 |
6853 |
卖出 |
| 09:33:17 |
13.35 |
41 |
6894 |
卖出 |
| 09:33:23 |
13.35 |
21 |
6915 |
买入 |
| 09:33:26 |
13.35 |
115 |
7030 |
买入 |
| 09:33:29 |
13.35 |
162 |
7192 |
买入 |
| 09:33:32 |
13.35 |
73 |
7265 |
卖出 |
| 09:33:35 |
13.36 |
154 |
7419 |
买入 |
| 09:33:38 |
13.36 |
88 |
7507 |
买入 |
| 09:33:41 |
13.36 |
9 |
7516 |
卖出 |
| 09:33:44 |
13.36 |
10 |
7526 |
卖出 |
| 09:33:47 |
13.39 |
55 |
7581 |
买入 |
| 09:33:50 |
13.39 |
8 |
7589 |
买入 |
| 09:33:53 |
13.4 |
26 |
7615 |
买入 |
| 09:33:56 |
13.42 |
80 |
7695 |
买入 |
| 09:33:59 |
13.39 |
85 |
7780 |
卖出 |
| 09:34:02 |
13.39 |
28 |
7808 |
买入 |
| 09:34:05 |
13.39 |
32 |
7840 |
买入 |
| 09:34:08 |
13.4 |
103 |
7943 |
买入 |
| 09:34:11 |
13.4 |
20 |
7963 |
卖出 |
| 09:34:14 |
13.42 |
14 |
7977 |
买入 |
| 09:34:17 |
13.42 |
22 |
7999 |
买入 |
| 09:34:20 |
13.42 |
34 |
8033 |
卖出 |
| 09:34:23 |
13.42 |
23 |
8056 |
买入 |
| 09:34:26 |
13.43 |
1 |
8057 |
买入 |
| 09:34:29 |
13.45 |
10 |
8067 |
买入 |
| 09:34:32 |
13.43 |
64 |
8131 |
卖出 |
| 09:34:35 |
13.45 |
63 |
8194 |
买入 |
| 09:34:38 |
13.47 |
8 |
8202 |
卖出 |
| 09:34:44 |
13.49 |
28 |
8230 |
买入 |
| 09:34:47 |
13.49 |
31 |
8261 |
卖出 |
| 09:34:50 |
13.5 |
20 |
8281 |
买入 |
| 09:34:53 |
13.5 |
46 |
8327 |
卖出 |
| 09:34:56 |
13.54 |
16 |
8343 |
买入 |
| 09:34:59 |
13.5 |
138 |
8481 |
卖出 |
| 09:35:02 |
13.55 |
8 |
8489 |
买入 |
| 09:35:05 |
13.55 |
57 |
8546 |
买入 |
| 09:35:08 |
13.56 |
109 |
8655 |
买入 |
| 09:35:11 |
13.54 |
44 |
8699 |
卖出 |
| 09:35:14 |
13.58 |
112 |
8811 |
买入 |
| 09:35:17 |
13.57 |
62 |
8873 |
卖出 |
| 09:35:23 |
13.57 |
103 |
8976 |
卖出 |
| 09:35:26 |
13.58 |
22 |
8998 |
买入 |
| 09:35:29 |
13.59 |
79 |
9077 |
买入 |
| 09:35:32 |
13.59 |
106 |
9183 |
卖出 |
| 09:35:35 |
13.59 |
79 |
9262 |
卖出 |
| 09:35:38 |
13.6 |
48 |
9310 |
买入 |
| 09:35:41 |
13.59 |
188 |
9498 |
买入 |
| 09:35:44 |
13.57 |
160 |
9658 |
卖出 |
| 09:35:47 |
13.61 |
85 |
9743 |
买入 |
| 09:35:50 |
13.6 |
29 |
9772 |
卖出 |
| 09:35:53 |
13.6 |
176 |
9948 |
卖出 |
| 09:35:56 |
13.6 |
228 |
10176 |
卖出 |
| 09:35:59 |
13.61 |
85 |
10261 |
买入 |
| 09:36:02 |
13.62 |
69 |
10330 |
买入 |
| 09:36:05 |
13.62 |
27 |
10357 |
卖出 |
| 09:36:08 |
13.64 |
150 |
10507 |
买入 |
| 09:36:11 |
13.64 |
230 |
10737 |
卖出 |
| 09:36:14 |
13.63 |
235 |
10972 |
卖出 |
| 09:36:17 |
13.66 |
51 |
11023 |
买入 |
| 09:36:20 |
13.66 |
28 |
11051 |
买入 |
| 09:36:23 |
13.65 |
70 |
11121 |
卖出 |
| 09:36:26 |
13.66 |
141 |
11262 |
买入 |
| 09:36:29 |
13.65 |
29 |
11291 |
卖出 |
| 09:36:32 |
13.66 |
74 |
11365 |
买入 |
| 09:36:35 |
13.65 |
162 |
11527 |
卖出 |
| 09:36:38 |
13.65 |
146 |
11673 |
卖出 |
| 09:36:41 |
13.64 |
176 |
11849 |
卖出 |
| 09:36:44 |
13.63 |
27 |
11876 |
卖出 |
| 09:36:47 |
13.62 |
78 |
11954 |
卖出 |
| 09:36:50 |
13.64 |
34 |
11988 |
买入 |
| 09:36:53 |
13.62 |
384 |
12372 |
卖出 |
| 09:36:56 |
13.63 |
152 |
12524 |
买入 |
| 09:36:59 |
13.63 |
37 |
12561 |
买入 |
| 09:37:02 |
13.62 |
79 |
12640 |
卖出 |
| 09:37:05 |
13.65 |
64 |
12704 |
买入 |
| 09:37:08 |
13.61 |
214 |
12918 |
卖出 |
| 09:37:11 |
13.6 |
274 |
13192 |
卖出 |
| 09:37:14 |
13.59 |
54 |
13246 |
卖出 |
| 09:37:17 |
13.59 |
30 |
13276 |
买入 |
| 09:37:20 |
13.58 |
52 |
13328 |
卖出 |
| 09:37:23 |
13.57 |
166 |
13494 |
卖出 |
| 09:37:26 |
13.6 |
18 |
13512 |
买入 |
| 09:37:29 |
13.6 |
68 |
13580 |
买入 |
| 09:37:32 |
13.58 |
9 |
13589 |
买入 |
| 09:37:38 |
13.57 |
53 |
13642 |
卖出 |
| 09:37:41 |
13.6 |
17 |
13659 |
买入 |
| 09:37:47 |
13.59 |
8 |
13667 |
买入 |
| 09:37:50 |
13.58 |
15 |
13682 |
卖出 |
| 09:37:56 |
13.58 |
54 |
13736 |
卖出 |
| 09:37:59 |
13.55 |
19 |
13755 |
卖出 |
| 09:38:02 |
13.57 |
107 |
13862 |
买入 |
| 09:38:05 |
13.54 |
5 |
13867 |
卖出 |
| 09:38:08 |
13.56 |
26 |
13893 |
买入 |
| 09:38:11 |
13.58 |
64 |
13957 |
买入 |
| 09:38:14 |
13.55 |
341 |
14298 |
卖出 |
| 09:38:17 |
13.55 |
100 |
14398 |
卖出 |
| 09:38:20 |
13.56 |
297 |
14695 |
卖出 |
| 09:38:23 |
13.54 |
121 |
14816 |
卖出 |
| 09:38:26 |
13.55 |
91 |
14907 |
买入 |
| 09:38:29 |
13.53 |
10 |
14917 |
卖出 |
| 09:38:32 |
13.54 |
3 |
14920 |
买入 |
| 09:38:35 |
13.55 |
28 |
14948 |
买入 |
| 09:38:38 |
13.51 |
192 |
15140 |
卖出 |
| 09:38:41 |
13.52 |
77 |
15217 |
买入 |
| 09:38:44 |
13.53 |
16 |
15233 |
买入 |
| 09:38:50 |
13.54 |
221 |
15454 |
买入 |
| 09:38:53 |
13.5 |
322 |
15776 |
卖出 |
| 09:38:59 |
13.54 |
25 |
15801 |
卖出 |
| 09:39:05 |
13.52 |
59 |
15860 |
卖出 |
| 09:39:08 |
13.53 |
89 |
15949 |
买入 |
| 09:39:11 |
13.53 |
17 |
15966 |
买入 |
| 09:39:14 |
13.5 |
200 |
16166 |
卖出 |
| 09:39:17 |
13.53 |
54 |
16220 |
卖出 |
| 09:39:26 |
13.52 |
54 |
16274 |
买入 |
| 09:39:29 |
13.51 |
30 |
16304 |
卖出 |
| 09:39:32 |
13.51 |
2 |
16306 |
买入 |
| 09:39:35 |
13.51 |
10 |
16316 |
买入 |
| 09:39:38 |
13.5 |
119 |
16435 |
卖出 |
| 09:39:41 |
13.5 |
40 |
16475 |
买入 |
| 09:39:44 |
13.5 |
2 |
16477 |
买入 |
| 09:39:47 |
13.5 |
6 |
16483 |
卖出 |
| 09:39:50 |
13.54 |
1 |
16484 |
买入 |
| 09:39:53 |
13.51 |
10 |
16494 |
卖出 |
| 09:39:56 |
13.53 |
29 |
16523 |
买入 |
| 09:39:59 |
13.53 |
15 |
16538 |
买入 |
| 09:40:05 |
13.51 |
28 |
16566 |
卖出 |
| 09:40:08 |
13.53 |
6 |
16572 |
买入 |
| 09:40:11 |
13.53 |
24 |
16596 |
买入 |
| 09:40:14 |
13.53 |
8 |
16604 |
卖出 |
| 09:40:17 |
13.53 |
3 |
16607 |
买入 |
| 09:40:20 |
13.54 |
129 |
16736 |
买入 |
| 09:40:29 |
13.53 |
35 |
16771 |
卖出 |
| 09:40:32 |
13.58 |
23 |
16794 |
买入 |
| 09:40:35 |
13.58 |
44 |
16838 |
卖出 |
| 09:40:38 |
13.58 |
1 |
16839 |
卖出 |
| 09:40:41 |
13.6 |
47 |
16886 |
买入 |
| 09:40:44 |
13.62 |
78 |
16964 |
买入 |
| 09:40:47 |
13.62 |
43 |
17007 |
买入 |
| 09:40:53 |
13.61 |
57 |
17064 |
卖出 |
| 09:40:56 |
13.62 |
25 |
17089 |
买入 |
| 09:40:59 |
13.62 |
128 |
17217 |
卖出 |
| 09:41:02 |
13.61 |
54 |
17271 |
卖出 |
| 09:41:05 |
13.62 |
28 |
17299 |
买入 |
| 09:41:08 |
13.65 |
374 |
17673 |
买入 |
| 09:41:11 |
13.65 |
14 |
17687 |
卖出 |
| 09:41:14 |
13.65 |
47 |
17734 |
卖出 |
| 09:41:17 |
13.65 |
93 |
17827 |
卖出 |
| 09:41:20 |
13.65 |
40 |
17867 |
卖出 |
| 09:41:23 |
13.66 |
157 |
18024 |
买入 |
| 09:41:26 |
13.65 |
55 |
18079 |
买入 |
| 09:41:29 |
13.63 |
45 |
18124 |
卖出 |
| 09:41:32 |
13.66 |
62 |
18186 |
买入 |
| 09:41:35 |
13.65 |
88 |
18274 |
卖出 |
| 09:41:38 |
13.66 |
116 |
18390 |
买入 |
| 09:41:41 |
13.65 |
108 |
18498 |
卖出 |
| 09:41:44 |
13.66 |
22 |
18520 |
买入 |
| 09:41:47 |
13.66 |
42 |
18562 |
买入 |
| 09:41:50 |
13.65 |
37 |
18599 |
卖出 |
| 09:41:53 |
13.65 |
37 |
18636 |
买入 |
| 09:41:56 |
13.65 |
44 |
18680 |
买入 |
| 09:41:59 |
13.65 |
32 |
18712 |
买入 |
| 09:42:02 |
13.62 |
18 |
18730 |
卖出 |
| 09:42:05 |
13.61 |
114 |
18844 |
卖出 |
| 09:42:08 |
13.6 |
26 |
18870 |
卖出 |
| 09:42:11 |
13.6 |
33 |
18903 |
卖出 |
| 09:42:14 |
13.61 |
4 |
18907 |
买入 |
| 09:42:17 |
13.61 |
15 |
18922 |
买入 |
| 09:42:20 |
13.6 |
59 |
18981 |
卖出 |
| 09:42:23 |
13.6 |
31 |
19012 |
买入 |
| 09:42:26 |
13.6 |
45 |
19057 |
买入 |
| 09:42:29 |
13.6 |
8 |
19065 |
买入 |
| 09:42:35 |
13.6 |
6 |
19071 |
买入 |
| 09:42:38 |
13.6 |
67 |
19138 |
买入 |
| 09:42:41 |
13.59 |
95 |
19233 |
卖出 |
| 09:42:44 |
13.6 |
26 |
19259 |
买入 |
| 09:42:47 |
13.59 |
8 |
19267 |
卖出 |
| 09:42:50 |
13.6 |
3 |
19270 |
买入 |
| 09:42:53 |
13.61 |
7 |
19277 |
买入 |
| 09:42:59 |
13.61 |
82 |
19359 |
买入 |
| 09:43:05 |
13.61 |
10 |
19369 |
卖出 |
| 09:43:08 |
13.61 |
49 |
19418 |
卖出 |
| 09:43:11 |
13.61 |
9 |
19427 |
买入 |