祁连山[600720]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.4 |
29 |
29 |
集合竞价 |
| 09:15:07 |
10.4 |
48 |
48 |
集合竞价 |
| 09:15:10 |
10.38 |
79 |
79 |
集合竞价 |
| 09:15:43 |
10.38 |
82 |
82 |
集合竞价 |
| 09:16:31 |
10.38 |
82 |
82 |
集合竞价 |
| 09:16:46 |
10.41 |
87 |
87 |
集合竞价 |
| 09:17:34 |
10.41 |
87 |
87 |
集合竞价 |
| 09:17:52 |
10.41 |
87 |
87 |
集合竞价 |
| 09:21:13 |
10.43 |
87 |
87 |
集合竞价 |
| 09:23:28 |
10.42 |
92 |
92 |
集合竞价 |
| 09:23:34 |
10.43 |
92 |
92 |
集合竞价 |
| 09:23:37 |
10.43 |
92 |
92 |
集合竞价 |
| 09:24:10 |
10.45 |
92 |
92 |
集合竞价 |
| 09:24:19 |
10.45 |
131 |
131 |
集合竞价 |
| 09:24:34 |
10.45 |
131 |
131 |
集合竞价 |
| 09:24:40 |
10.43 |
147 |
147 |
集合竞价 |
| 09:24:49 |
10.43 |
147 |
147 |
集合竞价 |
| 09:24:52 |
10.43 |
157 |
157 |
集合竞价 |
| 09:24:58 |
10.43 |
165 |
165 |
集合竞价 |
| 09:25:01 |
10.43 |
185 |
185 |
集合竞价 |
| 09:25:04 |
10.43 |
185 |
370 |
卖出 |
| 09:30:01 |
10.41 |
85 |
455 |
卖出 |
| 09:30:04 |
10.4 |
151 |
606 |
卖出 |
| 09:30:07 |
10.42 |
219 |
825 |
买入 |
| 09:30:10 |
10.41 |
163 |
988 |
卖出 |
| 09:30:13 |
10.41 |
153 |
1141 |
卖出 |
| 09:30:16 |
10.4 |
159 |
1300 |
卖出 |
| 09:30:19 |
10.41 |
116 |
1416 |
买入 |
| 09:30:22 |
10.4 |
18 |
1434 |
卖出 |
| 09:30:25 |
10.4 |
83 |
1517 |
买入 |
| 09:30:28 |
10.4 |
192 |
1709 |
买入 |
| 09:30:31 |
10.44 |
349 |
2058 |
买入 |
| 09:30:34 |
10.45 |
158 |
2216 |
买入 |
| 09:30:37 |
10.47 |
30 |
2246 |
买入 |
| 09:30:40 |
10.47 |
45 |
2291 |
买入 |
| 09:30:43 |
10.47 |
2 |
2293 |
买入 |
| 09:30:46 |
10.47 |
53 |
2346 |
买入 |
| 09:30:52 |
10.45 |
5 |
2351 |
卖出 |
| 09:30:55 |
10.44 |
18 |
2369 |
卖出 |
| 09:30:58 |
10.41 |
109 |
2478 |
卖出 |
| 09:31:01 |
10.45 |
2 |
2480 |
买入 |
| 09:31:04 |
10.44 |
29 |
2509 |
卖出 |
| 09:31:07 |
10.44 |
3 |
2512 |
买入 |
| 09:31:10 |
10.44 |
12 |
2524 |
买入 |
| 09:31:13 |
10.45 |
8 |
2532 |
买入 |
| 09:31:16 |
10.46 |
133 |
2665 |
买入 |
| 09:31:19 |
10.48 |
66 |
2731 |
买入 |
| 09:31:22 |
10.48 |
516 |
3247 |
买入 |
| 09:31:25 |
10.48 |
94 |
3341 |
买入 |
| 09:31:28 |
10.48 |
9 |
3350 |
买入 |
| 09:31:31 |
10.47 |
3 |
3353 |
卖出 |
| 09:31:34 |
10.48 |
9 |
3362 |
买入 |
| 09:31:37 |
10.48 |
11 |
3373 |
买入 |
| 09:31:40 |
10.48 |
22 |
3395 |
买入 |
| 09:31:43 |
10.48 |
4 |
3399 |
买入 |
| 09:31:46 |
10.48 |
5 |
3404 |
买入 |
| 09:31:49 |
10.48 |
3 |
3407 |
买入 |
| 09:31:52 |
10.47 |
113 |
3520 |
卖出 |
| 09:31:55 |
10.48 |
160 |
3680 |
买入 |
| 09:31:58 |
10.46 |
14 |
3694 |
卖出 |
| 09:32:01 |
10.47 |
11 |
3705 |
买入 |
| 09:32:04 |
10.47 |
7 |
3712 |
卖出 |
| 09:32:07 |
10.48 |
15 |
3727 |
买入 |
| 09:32:10 |
10.49 |
92 |
3819 |
买入 |
| 09:32:13 |
10.49 |
113 |
3932 |
买入 |
| 09:32:16 |
10.49 |
56 |
3988 |
买入 |
| 09:32:19 |
10.48 |
7 |
3995 |
卖出 |
| 09:32:22 |
10.49 |
2 |
3997 |
买入 |
| 09:32:25 |
10.49 |
3 |
4000 |
买入 |
| 09:32:28 |
10.49 |
10 |
4010 |
买入 |
| 09:32:31 |
10.49 |
120 |
4130 |
买入 |
| 09:32:34 |
10.49 |
16 |
4146 |
买入 |
| 09:32:37 |
10.48 |
16 |
4162 |
卖出 |
| 09:32:40 |
10.49 |
3 |
4165 |
买入 |
| 09:32:43 |
10.48 |
17 |
4182 |
卖出 |
| 09:32:46 |
10.48 |
61 |
4243 |
卖出 |
| 09:32:49 |
10.49 |
119 |
4362 |
买入 |
| 09:32:52 |
10.5 |
29 |
4391 |
买入 |
| 09:32:55 |
10.49 |
40 |
4431 |
卖出 |
| 09:32:58 |
10.5 |
133 |
4564 |
买入 |
| 09:33:01 |
10.49 |
12 |
4576 |
卖出 |
| 09:33:04 |
10.5 |
52 |
4628 |
买入 |
| 09:33:07 |
10.5 |
28 |
4656 |
买入 |
| 09:33:10 |
10.5 |
5 |
4661 |
卖出 |
| 09:33:13 |
10.5 |
102 |
4763 |
卖出 |
| 09:33:16 |
10.5 |
25 |
4788 |
卖出 |
| 09:33:19 |
10.5 |
1 |
4789 |
卖出 |
| 09:33:22 |
10.51 |
11 |
4800 |
买入 |
| 09:33:25 |
10.5 |
31 |
4831 |
卖出 |
| 09:33:28 |
10.5 |
33 |
4864 |
卖出 |
| 09:33:31 |
10.51 |
9 |
4873 |
买入 |
| 09:33:34 |
10.5 |
47 |
4920 |
卖出 |
| 09:33:37 |
10.5 |
37 |
4957 |
卖出 |
| 09:33:40 |
10.5 |
103 |
5060 |
卖出 |
| 09:33:43 |
10.49 |
163 |
5223 |
卖出 |
| 09:33:46 |
10.47 |
265 |
5488 |
卖出 |
| 09:33:49 |
10.47 |
67 |
5555 |
卖出 |
| 09:33:52 |
10.44 |
342 |
5897 |
卖出 |
| 09:33:55 |
10.44 |
47 |
5944 |
卖出 |
| 09:33:58 |
10.45 |
61 |
6005 |
买入 |
| 09:34:01 |
10.45 |
6 |
6011 |
买入 |
| 09:34:04 |
10.44 |
7 |
6018 |
卖出 |
| 09:34:07 |
10.44 |
25 |
6043 |
卖出 |
| 09:34:10 |
10.46 |
199 |
6242 |
买入 |
| 09:34:13 |
10.45 |
29 |
6271 |
卖出 |
| 09:34:16 |
10.45 |
3 |
6274 |
卖出 |
| 09:34:19 |
10.45 |
9 |
6283 |
买入 |
| 09:34:22 |
10.44 |
111 |
6394 |
卖出 |
| 09:34:25 |
10.44 |
11 |
6405 |
卖出 |
| 09:34:28 |
10.43 |
2 |
6407 |
卖出 |
| 09:34:31 |
10.44 |
21 |
6428 |
买入 |
| 09:34:34 |
10.44 |
20 |
6448 |
买入 |
| 09:34:37 |
10.44 |
11 |
6459 |
买入 |
| 09:34:40 |
10.42 |
50 |
6509 |
卖出 |
| 09:34:43 |
10.44 |
34 |
6543 |
买入 |
| 09:34:46 |
10.44 |
69 |
6612 |
买入 |
| 09:34:49 |
10.45 |
14 |
6626 |
买入 |
| 09:34:52 |
10.45 |
3 |
6629 |
卖出 |
| 09:34:55 |
10.46 |
19 |
6648 |
买入 |
| 09:35:04 |
10.46 |
90 |
6738 |
买入 |
| 09:35:07 |
10.45 |
10 |
6748 |
卖出 |
| 09:35:10 |
10.44 |
31 |
6779 |
卖出 |
| 09:35:13 |
10.43 |
6 |
6785 |
卖出 |
| 09:35:16 |
10.42 |
15 |
6800 |
卖出 |
| 09:35:19 |
10.43 |
25 |
6825 |
买入 |
| 09:35:22 |
10.43 |
3 |
6828 |
卖出 |
| 09:35:25 |
10.42 |
39 |
6867 |
卖出 |
| 09:35:28 |
10.42 |
9 |
6876 |
卖出 |
| 09:35:31 |
10.43 |
14 |
6890 |
买入 |
| 09:35:34 |
10.45 |
31 |
6921 |
买入 |
| 09:35:37 |
10.43 |
29 |
6950 |
卖出 |
| 09:35:43 |
10.43 |
1 |
6951 |
卖出 |
| 09:35:46 |
10.45 |
2 |
6953 |
买入 |
| 09:35:49 |
10.43 |
44 |
6997 |
卖出 |
| 09:35:52 |
10.43 |
21 |
7018 |
买入 |
| 09:35:55 |
10.43 |
20 |
7038 |
买入 |
| 09:35:58 |
10.43 |
49 |
7087 |
买入 |
| 09:36:01 |
10.43 |
2 |
7089 |
买入 |
| 09:36:04 |
10.43 |
3 |
7092 |
买入 |
| 09:36:07 |
10.44 |
31 |
7123 |
买入 |
| 09:36:10 |
10.45 |
312 |
7435 |
买入 |
| 09:36:13 |
10.45 |
360 |
7795 |
买入 |
| 09:36:16 |
10.48 |
120 |
7915 |
买入 |
| 09:36:19 |
10.48 |
29 |
7944 |
买入 |
| 09:36:22 |
10.49 |
45 |
7989 |
买入 |
| 09:36:25 |
10.51 |
205 |
8194 |
买入 |
| 09:36:28 |
10.49 |
16 |
8210 |
卖出 |
| 09:36:31 |
10.49 |
5 |
8215 |
卖出 |
| 09:36:34 |
10.52 |
142 |
8357 |
买入 |
| 09:36:37 |
10.52 |
73 |
8430 |
买入 |
| 09:36:40 |
10.51 |
41 |
8471 |
卖出 |
| 09:36:43 |
10.5 |
23 |
8494 |
卖出 |
| 09:36:46 |
10.5 |
38 |
8532 |
卖出 |
| 09:36:49 |
10.5 |
69 |
8601 |
卖出 |
| 09:36:55 |
10.5 |
4 |
8605 |
卖出 |
| 09:36:58 |
10.51 |
115 |
8720 |
买入 |
| 09:37:01 |
10.52 |
17 |
8737 |
买入 |
| 09:37:04 |
10.51 |
46 |
8783 |
卖出 |
| 09:37:07 |
10.5 |
80 |
8863 |
卖出 |
| 09:37:10 |
10.52 |
121 |
8984 |
买入 |
| 09:37:13 |
10.5 |
42 |
9026 |
卖出 |
| 09:37:19 |
10.5 |
56 |
9082 |
买入 |
| 09:37:22 |
10.49 |
2 |
9084 |
卖出 |
| 09:37:25 |
10.49 |
45 |
9129 |
卖出 |
| 09:37:31 |
10.49 |
6 |
9135 |
卖出 |
| 09:37:34 |
10.49 |
31 |
9166 |
卖出 |
| 09:37:40 |
10.49 |
1 |
9167 |
卖出 |
| 09:37:43 |
10.49 |
3 |
9170 |
卖出 |
| 09:37:46 |
10.5 |
2 |
9172 |
买入 |
| 09:37:49 |
10.5 |
17 |
9189 |
买入 |
| 09:37:52 |
10.5 |
15 |
9204 |
买入 |
| 09:37:55 |
10.5 |
3 |
9207 |
买入 |
| 09:37:58 |
10.51 |
26 |
9233 |
买入 |
| 09:38:01 |
10.52 |
11 |
9244 |
买入 |
| 09:38:04 |
10.53 |
165 |
9409 |
买入 |
| 09:38:07 |
10.54 |
58 |
9467 |
买入 |
| 09:38:10 |
10.54 |
18 |
9485 |
买入 |
| 09:38:13 |
10.54 |
86 |
9571 |
买入 |
| 09:38:16 |
10.55 |
164 |
9735 |
买入 |
| 09:38:19 |
10.55 |
8 |
9743 |
买入 |
| 09:38:22 |
10.54 |
7 |
9750 |
卖出 |
| 09:38:25 |
10.54 |
51 |
9801 |
卖出 |
| 09:38:28 |
10.54 |
40 |
9841 |
卖出 |
| 09:38:34 |
10.53 |
22 |
9863 |
卖出 |
| 09:38:37 |
10.53 |
33 |
9896 |
卖出 |
| 09:38:40 |
10.53 |
45 |
9941 |
卖出 |
| 09:38:46 |
10.53 |
9 |
9950 |
买入 |
| 09:38:49 |
10.52 |
1 |
9951 |
卖出 |
| 09:38:52 |
10.52 |
60 |
10011 |
卖出 |
| 09:38:55 |
10.53 |
20 |
10031 |
买入 |
| 09:38:58 |
10.53 |
140 |
10171 |
买入 |
| 09:39:01 |
10.52 |
883 |
11054 |
卖出 |
| 09:39:04 |
10.5 |
22 |
11076 |
卖出 |
| 09:39:10 |
10.52 |
1 |
11077 |
买入 |
| 09:39:13 |
10.5 |
52 |
11129 |
卖出 |
| 09:39:16 |
10.49 |
1 |
11130 |
卖出 |
| 09:39:22 |
10.51 |
7 |
11137 |
买入 |
| 09:39:25 |
10.5 |
27 |
11164 |
卖出 |
| 09:39:28 |
10.5 |
65 |
11229 |
卖出 |
| 09:39:31 |
10.5 |
10 |
11239 |
卖出 |
| 09:39:34 |
10.49 |
26 |
11265 |
卖出 |
| 09:39:37 |
10.49 |
7 |
11272 |
卖出 |
| 09:39:40 |
10.51 |
11 |
11283 |
买入 |
| 09:39:46 |
10.51 |
5 |
11288 |
买入 |
| 09:39:49 |
10.51 |
40 |
11328 |
买入 |
| 09:39:52 |
10.51 |
3 |
11331 |
买入 |
| 09:39:58 |
10.5 |
2 |
11333 |
卖出 |
| 09:40:01 |
10.5 |
25 |
11358 |
卖出 |
| 09:40:04 |
10.51 |
23 |
11381 |
买入 |
| 09:40:10 |
10.5 |
10 |
11391 |
买入 |
| 09:40:13 |
10.5 |
3 |
11394 |
卖出 |
| 09:40:19 |
10.5 |
10 |
11404 |
卖出 |
| 09:40:22 |
10.5 |
3 |
11407 |
卖出 |
| 09:40:25 |
10.5 |
4 |
11411 |
卖出 |
| 09:40:28 |
10.51 |
30 |
11441 |
买入 |
| 09:40:31 |
10.53 |
567 |
12008 |
买入 |
| 09:40:34 |
10.53 |
24 |
12032 |
买入 |
| 09:40:37 |
10.53 |
15 |
12047 |
买入 |
| 09:40:40 |
10.54 |
923 |
12970 |
买入 |
| 09:40:43 |
10.54 |
36 |
13006 |
买入 |
| 09:40:46 |
10.53 |
13 |
13019 |
卖出 |
| 09:40:49 |
10.53 |
48 |
13067 |
卖出 |
| 09:40:52 |
10.53 |
14 |
13081 |
买入 |
| 09:40:55 |
10.54 |
2 |
13083 |
买入 |
| 09:40:58 |
10.53 |
6 |
13089 |
卖出 |
| 09:41:01 |
10.52 |
8 |
13097 |
卖出 |
| 09:41:04 |
10.52 |
55 |
13152 |
卖出 |
| 09:41:07 |
10.51 |
89 |
13241 |
卖出 |
| 09:41:10 |
10.51 |
24 |
13265 |
卖出 |
| 09:41:13 |
10.51 |
294 |
13559 |
买入 |
| 09:41:16 |
10.51 |
22 |
13581 |
卖出 |
| 09:41:25 |
10.5 |
52 |
13633 |
卖出 |
| 09:41:28 |
10.51 |
34 |
13667 |
买入 |
| 09:41:31 |
10.49 |
16 |
13683 |
卖出 |
| 09:41:34 |
10.49 |
69 |
13752 |
卖出 |
| 09:41:37 |
10.49 |
3 |
13755 |
卖出 |
| 09:41:40 |
10.5 |
13 |
13768 |
卖出 |
| 09:41:43 |
10.49 |
28 |
13796 |
卖出 |
| 09:41:46 |
10.48 |
6 |
13802 |
卖出 |
| 09:41:49 |
10.48 |
9 |
13811 |
卖出 |
| 09:41:52 |
10.49 |
5 |
13816 |
买入 |
| 09:41:58 |
10.49 |
2 |
13818 |
买入 |
| 09:42:13 |
10.48 |
7 |
13825 |
卖出 |
| 09:42:16 |
10.48 |
6 |
13831 |
卖出 |
| 09:42:19 |
10.49 |
14 |
13845 |
买入 |
| 09:42:22 |
10.49 |
7 |
13852 |
买入 |
| 09:42:25 |
10.49 |
2 |
13854 |
卖出 |
| 09:42:28 |
10.5 |
13 |
13867 |
买入 |
| 09:42:34 |
10.49 |
29 |
13896 |
卖出 |
| 09:42:37 |
10.49 |
25 |
13921 |
卖出 |
| 09:42:40 |
10.49 |
4 |
13925 |
卖出 |
| 09:42:52 |
10.51 |
26 |
13951 |
买入 |
| 09:42:55 |
10.51 |
21 |
13972 |
买入 |
| 09:42:58 |
10.52 |
6 |
13978 |
买入 |
| 09:43:01 |
10.52 |
15 |
13993 |
买入 |
| 09:43:04 |
10.54 |
73 |
14066 |
买入 |
| 09:43:07 |
10.53 |
25 |
14091 |
卖出 |
| 09:43:10 |
10.53 |
11 |
14102 |
卖出 |
| 09:43:13 |
10.53 |
58 |
14160 |
卖出 |
| 09:43:16 |
10.55 |
29 |
14189 |
买入 |
| 09:43:19 |
10.55 |
27 |
14216 |
买入 |
| 09:43:22 |
10.56 |
355 |
14571 |
买入 |
| 09:43:25 |
10.55 |
34 |
14605 |
卖出 |
| 09:43:28 |
10.55 |
1 |
14606 |
卖出 |
| 09:43:31 |
10.55 |
137 |
14743 |
卖出 |
| 09:43:34 |
10.54 |
105 |
14848 |
卖出 |
| 09:43:37 |
10.55 |
5 |
14853 |
买入 |
| 09:43:40 |
10.55 |
22 |
14875 |
买入 |
| 09:43:43 |
10.56 |
96 |
14971 |
买入 |
| 09:43:46 |
10.55 |
210 |
15181 |
买入 |
| 09:43:49 |
10.55 |
54 |
15235 |
卖出 |
| 09:43:52 |
10.55 |
70 |
15305 |
买入 |
| 09:43:55 |
10.55 |
158 |
15463 |
买入 |
| 09:43:58 |
10.55 |
4 |
15467 |
卖出 |
| 09:44:01 |
10.55 |
8 |
15475 |
买入 |
| 09:44:04 |
10.56 |
81 |
15556 |
买入 |
| 09:44:07 |
10.57 |
112 |
15668 |
买入 |
| 09:44:10 |
10.57 |
2 |
15670 |
买入 |
| 09:44:13 |
10.57 |
96 |
15766 |
买入 |
| 09:44:25 |
10.56 |
3 |
15769 |
卖出 |
| 09:44:28 |
10.56 |
21 |
15790 |
卖出 |
| 09:44:31 |
10.56 |
16 |
15806 |
卖出 |
| 09:44:34 |
10.56 |
20 |
15826 |
卖出 |
| 09:44:37 |
10.56 |
7 |
15833 |
买入 |
| 09:44:43 |
10.54 |
74 |
15907 |
卖出 |
| 09:44:46 |
10.54 |
85 |
15992 |
卖出 |
| 09:44:49 |
10.55 |
20 |
16012 |
买入 |
| 09:44:52 |
10.54 |
82 |
16094 |
卖出 |
| 09:44:58 |
10.55 |
5 |
16099 |
卖出 |
| 09:45:04 |
10.56 |
29 |
16128 |
买入 |
| 09:45:07 |
10.56 |
3 |
16131 |
买入 |
| 09:45:10 |
10.56 |
1 |
16132 |
买入 |
| 09:45:13 |
10.56 |
4 |
16136 |
买入 |
| 09:45:16 |
10.58 |
63 |
16199 |
买入 |
| 09:45:19 |
10.57 |
58 |
16257 |
卖出 |
| 09:45:22 |
10.57 |
2 |
16259 |
买入 |
| 09:45:25 |
10.57 |
5 |
16264 |
买入 |
| 09:45:28 |
10.57 |
55 |
16319 |
买入 |
| 09:45:31 |
10.56 |
33 |
16352 |
卖出 |
| 09:45:34 |
10.57 |
133 |
16485 |
买入 |