贵研铂业[600459]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
23.22 |
1 |
1 |
集合竞价 |
| 09:15:04 |
23.23 |
9 |
9 |
集合竞价 |
| 09:15:07 |
23.23 |
9 |
9 |
集合竞价 |
| 09:15:34 |
23.23 |
11 |
11 |
集合竞价 |
| 09:15:55 |
23.23 |
12 |
12 |
集合竞价 |
| 09:16:04 |
23.23 |
12 |
12 |
集合竞价 |
| 09:16:40 |
23.23 |
27 |
27 |
集合竞价 |
| 09:16:46 |
23.23 |
27 |
27 |
集合竞价 |
| 09:17:31 |
23.23 |
35 |
35 |
集合竞价 |
| 09:19:07 |
23.23 |
40 |
40 |
集合竞价 |
| 09:19:34 |
23.23 |
42 |
42 |
集合竞价 |
| 09:20:04 |
23.23 |
43 |
43 |
集合竞价 |
| 09:20:46 |
23.23 |
43 |
43 |
集合竞价 |
| 09:20:49 |
23.23 |
54 |
54 |
集合竞价 |
| 09:21:40 |
23.23 |
57 |
57 |
集合竞价 |
| 09:21:46 |
23.23 |
80 |
80 |
集合竞价 |
| 09:21:49 |
23.23 |
80 |
80 |
集合竞价 |
| 09:22:01 |
23.23 |
80 |
80 |
集合竞价 |
| 09:22:07 |
23.23 |
80 |
80 |
集合竞价 |
| 09:22:31 |
23.1 |
81 |
81 |
集合竞价 |
| 09:22:46 |
23.1 |
83 |
83 |
集合竞价 |
| 09:22:49 |
23.1 |
83 |
83 |
集合竞价 |
| 09:23:10 |
23.1 |
83 |
83 |
集合竞价 |
| 09:23:13 |
23.1 |
83 |
83 |
集合竞价 |
| 09:23:31 |
23.1 |
83 |
83 |
集合竞价 |
| 09:23:37 |
23.1 |
93 |
93 |
集合竞价 |
| 09:23:49 |
23.1 |
93 |
93 |
集合竞价 |
| 09:23:52 |
23.1 |
93 |
93 |
集合竞价 |
| 09:24:07 |
23.1 |
93 |
93 |
集合竞价 |
| 09:24:10 |
23.1 |
94 |
94 |
集合竞价 |
| 09:24:19 |
23 |
111 |
111 |
集合竞价 |
| 09:24:22 |
23 |
116 |
116 |
集合竞价 |
| 09:24:28 |
22.98 |
116 |
116 |
集合竞价 |
| 09:24:55 |
22.98 |
116 |
116 |
集合竞价 |
| 09:24:58 |
22.98 |
119 |
119 |
集合竞价 |
| 09:25:04 |
22.98 |
119 |
238 |
买入 |
| 09:30:01 |
22.95 |
11 |
249 |
卖出 |
| 09:30:04 |
22.9 |
102 |
351 |
卖出 |
| 09:30:07 |
22.85 |
14 |
365 |
卖出 |
| 09:30:10 |
22.88 |
71 |
436 |
买入 |
| 09:30:13 |
22.83 |
14 |
450 |
卖出 |
| 09:30:16 |
22.83 |
6 |
456 |
卖出 |
| 09:30:19 |
22.82 |
77 |
533 |
卖出 |
| 09:30:22 |
22.83 |
4 |
537 |
买入 |
| 09:30:25 |
22.83 |
30 |
567 |
卖出 |
| 09:30:28 |
22.85 |
25 |
592 |
买入 |
| 09:30:31 |
22.85 |
3 |
595 |
卖出 |
| 09:30:34 |
22.9 |
6 |
601 |
买入 |
| 09:30:37 |
22.86 |
51 |
652 |
卖出 |
| 09:30:40 |
22.85 |
35 |
687 |
卖出 |
| 09:30:43 |
22.86 |
88 |
775 |
买入 |
| 09:30:46 |
22.86 |
3 |
778 |
买入 |
| 09:30:49 |
22.84 |
9 |
787 |
卖出 |
| 09:30:55 |
22.86 |
9 |
796 |
卖出 |
| 09:30:58 |
22.85 |
32 |
828 |
卖出 |
| 09:31:01 |
22.84 |
21 |
849 |
卖出 |
| 09:31:04 |
22.85 |
6 |
855 |
买入 |
| 09:31:07 |
22.87 |
115 |
970 |
买入 |
| 09:31:10 |
22.87 |
9 |
979 |
买入 |
| 09:31:13 |
22.87 |
6 |
985 |
卖出 |
| 09:31:22 |
22.9 |
3 |
988 |
卖出 |
| 09:31:25 |
22.93 |
37 |
1025 |
买入 |
| 09:31:34 |
22.91 |
13 |
1038 |
卖出 |
| 09:31:40 |
22.93 |
13 |
1051 |
买入 |
| 09:31:43 |
22.92 |
22 |
1073 |
买入 |
| 09:31:46 |
22.91 |
9 |
1082 |
买入 |
| 09:31:49 |
22.91 |
16 |
1098 |
买入 |
| 09:31:52 |
22.86 |
16 |
1114 |
卖出 |
| 09:31:55 |
22.9 |
13 |
1127 |
买入 |
| 09:31:58 |
22.88 |
31 |
1158 |
卖出 |
| 09:32:01 |
22.91 |
7 |
1165 |
买入 |
| 09:32:04 |
22.87 |
15 |
1180 |
卖出 |
| 09:32:07 |
22.88 |
23 |
1203 |
买入 |
| 09:32:10 |
22.91 |
6 |
1209 |
买入 |
| 09:32:13 |
22.91 |
7 |
1216 |
买入 |
| 09:32:16 |
22.91 |
1 |
1217 |
买入 |
| 09:32:19 |
22.91 |
43 |
1260 |
买入 |
| 09:32:22 |
22.9 |
10 |
1270 |
卖出 |
| 09:32:25 |
22.88 |
5 |
1275 |
卖出 |
| 09:32:28 |
22.88 |
30 |
1305 |
卖出 |
| 09:32:31 |
22.88 |
14 |
1319 |
买入 |
| 09:32:34 |
22.88 |
4 |
1323 |
买入 |
| 09:32:37 |
22.88 |
13 |
1336 |
买入 |
| 09:32:40 |
22.87 |
22 |
1358 |
卖出 |
| 09:32:46 |
22.87 |
4 |
1362 |
买入 |
| 09:32:55 |
22.87 |
69 |
1431 |
卖出 |
| 09:32:58 |
22.85 |
39 |
1470 |
卖出 |
| 09:33:01 |
22.85 |
48 |
1518 |
卖出 |
| 09:33:04 |
22.85 |
27 |
1545 |
卖出 |
| 09:33:07 |
22.82 |
21 |
1566 |
卖出 |
| 09:33:10 |
22.85 |
20 |
1586 |
买入 |
| 09:33:13 |
22.82 |
11 |
1597 |
卖出 |
| 09:33:16 |
22.82 |
2 |
1599 |
卖出 |
| 09:33:19 |
22.82 |
6 |
1605 |
买入 |
| 09:33:22 |
22.82 |
9 |
1614 |
买入 |
| 09:33:28 |
22.81 |
28 |
1642 |
卖出 |
| 09:33:31 |
22.82 |
26 |
1668 |
买入 |
| 09:33:34 |
22.81 |
14 |
1682 |
卖出 |
| 09:33:37 |
22.82 |
5 |
1687 |
买入 |
| 09:33:40 |
22.81 |
16 |
1703 |
卖出 |
| 09:33:43 |
22.82 |
44 |
1747 |
买入 |
| 09:33:46 |
22.81 |
15 |
1762 |
买入 |
| 09:33:49 |
22.8 |
21 |
1783 |
卖出 |
| 09:33:52 |
22.81 |
155 |
1938 |
买入 |
| 09:33:55 |
22.81 |
6 |
1944 |
买入 |
| 09:33:58 |
22.81 |
16 |
1960 |
买入 |
| 09:34:01 |
22.81 |
110 |
2070 |
买入 |
| 09:34:04 |
22.8 |
18 |
2088 |
卖出 |
| 09:34:07 |
22.78 |
55 |
2143 |
卖出 |
| 09:34:10 |
22.78 |
11 |
2154 |
买入 |
| 09:34:13 |
22.78 |
46 |
2200 |
买入 |
| 09:34:16 |
22.78 |
116 |
2316 |
买入 |
| 09:34:19 |
22.77 |
26 |
2342 |
卖出 |
| 09:34:22 |
22.8 |
20 |
2362 |
买入 |
| 09:34:25 |
22.77 |
21 |
2383 |
卖出 |
| 09:34:28 |
22.8 |
7 |
2390 |
买入 |
| 09:34:31 |
22.8 |
3 |
2393 |
卖出 |
| 09:34:34 |
22.8 |
43 |
2436 |
卖出 |
| 09:34:43 |
22.8 |
1 |
2437 |
买入 |
| 09:34:46 |
22.8 |
3 |
2440 |
买入 |
| 09:34:49 |
22.8 |
2 |
2442 |
买入 |
| 09:34:52 |
22.78 |
33 |
2475 |
卖出 |
| 09:34:55 |
22.78 |
10 |
2485 |
卖出 |
| 09:34:58 |
22.79 |
15 |
2500 |
买入 |
| 09:35:01 |
22.78 |
18 |
2518 |
卖出 |
| 09:35:04 |
22.77 |
37 |
2555 |
卖出 |
| 09:35:07 |
22.78 |
2 |
2557 |
买入 |
| 09:35:10 |
22.78 |
6 |
2563 |
买入 |
| 09:35:13 |
22.77 |
14 |
2577 |
卖出 |
| 09:35:16 |
22.77 |
14 |
2591 |
买入 |
| 09:35:19 |
22.76 |
95 |
2686 |
卖出 |
| 09:35:22 |
22.77 |
4 |
2690 |
买入 |
| 09:35:25 |
22.75 |
93 |
2783 |
卖出 |
| 09:35:28 |
22.75 |
18 |
2801 |
卖出 |
| 09:35:34 |
22.75 |
1 |
2802 |
买入 |
| 09:35:37 |
22.75 |
6 |
2808 |
买入 |
| 09:35:40 |
22.75 |
4 |
2812 |
买入 |
| 09:35:43 |
22.75 |
14 |
2826 |
买入 |
| 09:35:46 |
22.74 |
9 |
2835 |
卖出 |
| 09:35:49 |
22.74 |
5 |
2840 |
买入 |
| 09:35:52 |
22.76 |
5 |
2845 |
买入 |
| 09:35:55 |
22.75 |
28 |
2873 |
卖出 |
| 09:35:58 |
22.75 |
6 |
2879 |
卖出 |
| 09:36:01 |
22.76 |
33 |
2912 |
买入 |
| 09:36:04 |
22.76 |
13 |
2925 |
买入 |
| 09:36:07 |
22.75 |
66 |
2991 |
卖出 |
| 09:36:10 |
22.75 |
13 |
3004 |
买入 |
| 09:36:13 |
22.75 |
42 |
3046 |
买入 |
| 09:36:16 |
22.75 |
75 |
3121 |
买入 |
| 09:36:19 |
22.75 |
25 |
3146 |
买入 |
| 09:36:22 |
22.77 |
8 |
3154 |
买入 |
| 09:36:25 |
22.75 |
75 |
3229 |
卖出 |
| 09:36:28 |
22.75 |
49 |
3278 |
买入 |
| 09:36:34 |
22.74 |
31 |
3309 |
卖出 |
| 09:36:37 |
22.75 |
13 |
3322 |
买入 |
| 09:36:40 |
22.74 |
25 |
3347 |
卖出 |
| 09:36:43 |
22.74 |
51 |
3398 |
买入 |
| 09:36:46 |
22.74 |
8 |
3406 |
买入 |
| 09:36:49 |
22.75 |
2 |
3408 |
买入 |
| 09:36:52 |
22.74 |
29 |
3437 |
卖出 |
| 09:36:55 |
22.75 |
21 |
3458 |
买入 |
| 09:36:58 |
22.75 |
3 |
3461 |
买入 |
| 09:37:01 |
22.75 |
75 |
3536 |
买入 |
| 09:37:04 |
22.75 |
37 |
3573 |
买入 |
| 09:37:07 |
22.74 |
16 |
3589 |
卖出 |
| 09:37:13 |
22.76 |
14 |
3603 |
卖出 |
| 09:37:16 |
22.78 |
5 |
3608 |
买入 |
| 09:37:19 |
22.76 |
10 |
3618 |
卖出 |
| 09:37:22 |
22.76 |
27 |
3645 |
卖出 |
| 09:37:25 |
22.76 |
2 |
3647 |
买入 |
| 09:37:28 |
22.76 |
4 |
3651 |
买入 |
| 09:37:31 |
22.76 |
5 |
3656 |
买入 |
| 09:37:37 |
22.76 |
33 |
3689 |
买入 |
| 09:37:40 |
22.76 |
8 |
3697 |
买入 |
| 09:37:43 |
22.76 |
25 |
3722 |
买入 |
| 09:37:49 |
22.76 |
3 |
3725 |
卖出 |
| 09:37:52 |
22.78 |
38 |
3763 |
买入 |
| 09:37:55 |
22.8 |
345 |
4108 |
买入 |
| 09:37:58 |
22.81 |
233 |
4341 |
买入 |
| 09:38:01 |
22.82 |
172 |
4513 |
买入 |
| 09:38:04 |
22.82 |
3 |
4516 |
买入 |
| 09:38:13 |
22.82 |
22 |
4538 |
卖出 |
| 09:38:16 |
22.9 |
9 |
4547 |
买入 |
| 09:38:25 |
22.9 |
2 |
4549 |
买入 |
| 09:38:28 |
22.9 |
1 |
4550 |
买入 |
| 09:38:31 |
22.86 |
12 |
4562 |
卖出 |
| 09:38:34 |
22.83 |
3 |
4565 |
卖出 |
| 09:38:40 |
22.86 |
5 |
4570 |
买入 |
| 09:38:52 |
22.86 |
10 |
4580 |
买入 |
| 09:38:55 |
22.86 |
11 |
4591 |
卖出 |
| 09:39:01 |
22.86 |
2 |
4593 |
买入 |
| 09:39:04 |
22.86 |
19 |
4612 |
卖出 |
| 09:39:07 |
22.84 |
7 |
4619 |
卖出 |
| 09:39:10 |
22.84 |
9 |
4628 |
卖出 |
| 09:39:13 |
22.84 |
10 |
4638 |
买入 |
| 09:39:16 |
22.83 |
45 |
4683 |
卖出 |
| 09:39:19 |
22.8 |
34 |
4717 |
卖出 |
| 09:39:22 |
22.8 |
10 |
4727 |
卖出 |
| 09:39:25 |
22.83 |
6 |
4733 |
买入 |
| 09:39:31 |
22.8 |
3 |
4736 |
卖出 |
| 09:39:34 |
22.8 |
3 |
4739 |
卖出 |
| 09:39:40 |
22.8 |
22 |
4761 |
卖出 |
| 09:39:43 |
22.83 |
4 |
4765 |
买入 |
| 09:39:46 |
22.83 |
2 |
4767 |
买入 |
| 09:39:49 |
22.83 |
3 |
4770 |
买入 |
| 09:39:52 |
22.83 |
4 |
4774 |
买入 |
| 09:39:58 |
22.83 |
2 |
4776 |
卖出 |
| 09:40:01 |
22.83 |
1 |
4777 |
买入 |
| 09:40:07 |
22.83 |
1 |
4778 |
卖出 |
| 09:40:19 |
22.88 |
3 |
4781 |
买入 |
| 09:40:22 |
22.9 |
3 |
4784 |
买入 |
| 09:40:25 |
22.88 |
8 |
4792 |
卖出 |
| 09:40:34 |
22.88 |
10 |
4802 |
买入 |
| 09:40:40 |
22.88 |
6 |
4808 |
卖出 |
| 09:40:43 |
22.9 |
1 |
4809 |
买入 |
| 09:40:46 |
22.88 |
6 |
4815 |
卖出 |
| 09:40:49 |
22.88 |
46 |
4861 |
卖出 |
| 09:40:55 |
22.88 |
24 |
4885 |
买入 |
| 09:41:01 |
22.9 |
8 |
4893 |
买入 |
| 09:41:07 |
22.92 |
4 |
4897 |
买入 |
| 09:41:10 |
22.9 |
6 |
4903 |
卖出 |
| 09:41:16 |
22.9 |
4 |
4907 |
卖出 |
| 09:41:19 |
22.88 |
18 |
4925 |
卖出 |
| 09:41:22 |
22.89 |
45 |
4970 |
买入 |
| 09:41:25 |
22.92 |
30 |
5000 |
买入 |
| 09:41:28 |
22.9 |
1 |
5001 |
卖出 |
| 09:41:31 |
22.92 |
2 |
5003 |
买入 |
| 09:41:34 |
22.92 |
24 |
5027 |
买入 |
| 09:41:40 |
22.92 |
4 |
5031 |
卖出 |
| 09:41:43 |
22.92 |
2 |
5033 |
卖出 |
| 09:41:46 |
22.92 |
7 |
5040 |
卖出 |
| 09:41:52 |
22.92 |
5 |
5045 |
买入 |
| 09:41:58 |
22.92 |
31 |
5076 |
卖出 |
| 09:42:04 |
22.93 |
28 |
5104 |
买入 |
| 09:42:13 |
22.93 |
25 |
5129 |
卖出 |
| 09:42:16 |
22.92 |
7 |
5136 |
卖出 |
| 09:42:19 |
22.92 |
30 |
5166 |
卖出 |
| 09:42:22 |
22.91 |
24 |
5190 |
卖出 |
| 09:42:25 |
22.9 |
11 |
5201 |
卖出 |
| 09:42:31 |
22.9 |
7 |
5208 |
卖出 |
| 09:42:34 |
22.9 |
1 |
5209 |
卖出 |
| 09:42:43 |
22.9 |
10 |
5219 |
卖出 |
| 09:42:49 |
22.9 |
175 |
5394 |
卖出 |
| 09:42:55 |
22.91 |
2 |
5396 |
买入 |
| 09:43:04 |
22.92 |
6 |
5402 |
买入 |
| 09:43:07 |
22.91 |
13 |
5415 |
卖出 |
| 09:43:13 |
22.92 |
11 |
5426 |
买入 |
| 09:43:16 |
22.91 |
4 |
5430 |
卖出 |
| 09:43:19 |
22.91 |
2 |
5432 |
卖出 |
| 09:43:25 |
22.9 |
31 |
5463 |
卖出 |
| 09:43:28 |
22.9 |
8 |
5471 |
卖出 |
| 09:43:34 |
22.88 |
1 |
5472 |
卖出 |
| 09:43:37 |
22.9 |
8 |
5480 |
买入 |
| 09:43:43 |
22.88 |
20 |
5500 |
卖出 |
| 09:43:46 |
22.88 |
5 |
5505 |
卖出 |
| 09:43:49 |
22.88 |
22 |
5527 |
卖出 |
| 09:43:52 |
22.88 |
2 |
5529 |
买入 |
| 09:43:55 |
22.88 |
3 |
5532 |
卖出 |
| 09:43:58 |
22.86 |
3 |
5535 |
卖出 |
| 09:44:01 |
22.88 |
3 |
5538 |
买入 |
| 09:44:07 |
22.9 |
3 |
5541 |
买入 |
| 09:44:10 |
22.9 |
15 |
5556 |
买入 |
| 09:44:13 |
22.9 |
6 |
5562 |
买入 |
| 09:44:16 |
22.91 |
87 |
5649 |
买入 |
| 09:44:19 |
22.92 |
28 |
5677 |
买入 |
| 09:44:22 |
22.93 |
24 |
5701 |
买入 |
| 09:44:25 |
22.94 |
6 |
5707 |
买入 |
| 09:44:28 |
22.89 |
40 |
5747 |
卖出 |
| 09:44:31 |
22.94 |
1 |
5748 |
买入 |
| 09:44:34 |
22.96 |
90 |
5838 |
买入 |
| 09:44:37 |
22.97 |
11 |
5849 |
买入 |
| 09:44:40 |
22.98 |
45 |
5894 |
买入 |
| 09:44:43 |
22.95 |
107 |
6001 |
卖出 |
| 09:44:55 |
22.95 |
7 |
6008 |
卖出 |
| 09:44:58 |
22.95 |
3 |
6011 |
卖出 |
| 09:45:01 |
22.99 |
37 |
6048 |
买入 |
| 09:45:04 |
22.98 |
7 |
6055 |
买入 |
| 09:45:07 |
22.98 |
12 |
6067 |
卖出 |
| 09:45:25 |
22.97 |
13 |
6080 |
卖出 |
| 09:45:28 |
22.95 |
100 |
6180 |
卖出 |
| 09:45:34 |
22.93 |
13 |
6193 |
卖出 |
| 09:45:37 |
22.93 |
2 |
6195 |
买入 |
| 09:45:40 |
22.94 |
2 |
6197 |
买入 |
| 09:45:43 |
22.9 |
5 |
6202 |
卖出 |
| 09:45:49 |
22.94 |
1 |
6203 |
买入 |
| 09:45:58 |
22.94 |
5 |
6208 |
买入 |
| 09:46:01 |
22.9 |
20 |
6228 |
卖出 |
| 09:46:04 |
22.91 |
20 |
6248 |
买入 |
| 09:46:10 |
22.91 |
1 |
6249 |
买入 |
| 09:46:13 |
22.91 |
19 |
6268 |
买入 |
| 09:46:16 |
22.94 |
1 |
6269 |
买入 |
| 09:46:19 |
22.92 |
10 |
6279 |
卖出 |
| 09:46:22 |
22.92 |
7 |
6286 |
买入 |
| 09:46:31 |
22.94 |
25 |
6311 |
买入 |
| 09:46:40 |
22.94 |
20 |
6331 |
卖出 |
| 09:46:46 |
22.94 |
5 |
6336 |
卖出 |
| 09:46:58 |
22.95 |
4 |
6340 |
买入 |
| 09:47:13 |
22.95 |
2 |
6342 |
卖出 |
| 09:47:19 |
22.95 |
22 |
6364 |
卖出 |
| 09:47:22 |
22.97 |
41 |
6405 |
买入 |