歌力思[603808]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.64 |
3 |
3 |
集合竞价 |
| 09:15:06 |
12.63 |
9 |
9 |
集合竞价 |
| 09:15:09 |
12.63 |
9 |
9 |
集合竞价 |
| 09:18:12 |
12.31 |
444 |
444 |
集合竞价 |
| 09:18:18 |
12.63 |
9 |
9 |
集合竞价 |
| 09:20:54 |
12.63 |
14 |
14 |
集合竞价 |
| 09:21:03 |
12.63 |
14 |
14 |
集合竞价 |
| 09:21:06 |
12.63 |
19 |
19 |
集合竞价 |
| 09:21:15 |
12.63 |
35 |
35 |
集合竞价 |
| 09:21:27 |
12.63 |
35 |
35 |
集合竞价 |
| 09:21:45 |
12.63 |
35 |
35 |
集合竞价 |
| 09:22:12 |
12.63 |
95 |
95 |
集合竞价 |
| 09:22:24 |
12.63 |
95 |
95 |
集合竞价 |
| 09:22:42 |
12.63 |
95 |
95 |
集合竞价 |
| 09:23:03 |
12.74 |
116 |
116 |
集合竞价 |
| 09:23:18 |
12.79 |
139 |
139 |
集合竞价 |
| 09:23:33 |
12.79 |
141 |
141 |
集合竞价 |
| 09:23:45 |
12.79 |
142 |
142 |
集合竞价 |
| 09:23:48 |
12.78 |
142 |
142 |
集合竞价 |
| 09:23:54 |
12.78 |
144 |
144 |
集合竞价 |
| 09:24:00 |
12.78 |
144 |
144 |
集合竞价 |
| 09:24:03 |
12.78 |
144 |
144 |
集合竞价 |
| 09:24:06 |
12.75 |
144 |
144 |
集合竞价 |
| 09:24:12 |
12.74 |
149 |
149 |
集合竞价 |
| 09:24:18 |
12.73 |
164 |
164 |
集合竞价 |
| 09:24:21 |
12.73 |
164 |
164 |
集合竞价 |
| 09:24:24 |
12.74 |
204 |
204 |
集合竞价 |
| 09:24:30 |
12.73 |
204 |
204 |
集合竞价 |
| 09:24:33 |
12.73 |
204 |
204 |
集合竞价 |
| 09:24:36 |
12.73 |
204 |
204 |
集合竞价 |
| 09:24:45 |
12.69 |
222 |
222 |
集合竞价 |
| 09:24:54 |
12.7 |
250 |
250 |
集合竞价 |
| 09:24:57 |
12.69 |
263 |
263 |
集合竞价 |
| 09:25:06 |
12.69 |
263 |
526 |
买入 |
| 09:30:03 |
12.68 |
143 |
669 |
卖出 |
| 09:30:06 |
12.64 |
174 |
843 |
卖出 |
| 09:30:09 |
12.63 |
70 |
913 |
卖出 |
| 09:30:12 |
12.62 |
167 |
1080 |
卖出 |
| 09:30:15 |
12.6 |
102 |
1182 |
卖出 |
| 09:30:18 |
12.63 |
18 |
1200 |
买入 |
| 09:30:24 |
12.6 |
5 |
1205 |
买入 |
| 09:30:27 |
12.6 |
56 |
1261 |
买入 |
| 09:30:30 |
12.54 |
7 |
1268 |
卖出 |
| 09:30:33 |
12.6 |
21 |
1289 |
买入 |
| 09:30:36 |
12.56 |
5 |
1294 |
卖出 |
| 09:30:39 |
12.55 |
7 |
1301 |
卖出 |
| 09:30:42 |
12.55 |
50 |
1351 |
卖出 |
| 09:30:45 |
12.55 |
76 |
1427 |
卖出 |
| 09:30:48 |
12.55 |
5 |
1432 |
卖出 |
| 09:30:51 |
12.55 |
4 |
1436 |
卖出 |
| 09:30:57 |
12.55 |
7 |
1443 |
卖出 |
| 09:31:00 |
12.57 |
26 |
1469 |
买入 |
| 09:31:03 |
12.57 |
4 |
1473 |
买入 |
| 09:31:06 |
12.55 |
14 |
1487 |
卖出 |
| 09:31:09 |
12.55 |
36 |
1523 |
买入 |
| 09:31:12 |
12.55 |
5 |
1528 |
买入 |
| 09:31:15 |
12.54 |
8 |
1536 |
卖出 |
| 09:31:18 |
12.56 |
20 |
1556 |
买入 |
| 09:31:21 |
12.56 |
2 |
1558 |
买入 |
| 09:31:24 |
12.56 |
4 |
1562 |
买入 |
| 09:31:27 |
12.57 |
15 |
1577 |
买入 |
| 09:31:30 |
12.56 |
5 |
1582 |
卖出 |
| 09:31:36 |
12.55 |
3 |
1585 |
卖出 |
| 09:31:39 |
12.55 |
10 |
1595 |
卖出 |
| 09:31:42 |
12.55 |
12 |
1607 |
卖出 |
| 09:31:45 |
12.55 |
26 |
1633 |
卖出 |
| 09:31:48 |
12.56 |
15 |
1648 |
买入 |
| 09:31:54 |
12.56 |
35 |
1683 |
卖出 |
| 09:31:57 |
12.56 |
19 |
1702 |
卖出 |
| 09:32:00 |
12.56 |
19 |
1721 |
卖出 |
| 09:32:03 |
12.56 |
10 |
1731 |
卖出 |
| 09:32:06 |
12.6 |
3 |
1734 |
买入 |
| 09:32:09 |
12.56 |
23 |
1757 |
卖出 |
| 09:32:12 |
12.56 |
17 |
1774 |
卖出 |
| 09:32:15 |
12.56 |
2 |
1776 |
卖出 |
| 09:32:18 |
12.57 |
11 |
1787 |
买入 |
| 09:32:21 |
12.57 |
3 |
1790 |
买入 |
| 09:32:24 |
12.56 |
3 |
1793 |
卖出 |
| 09:32:30 |
12.56 |
14 |
1807 |
卖出 |
| 09:32:33 |
12.56 |
2 |
1809 |
卖出 |
| 09:32:36 |
12.56 |
1 |
1810 |
卖出 |
| 09:32:39 |
12.56 |
1 |
1811 |
卖出 |
| 09:32:42 |
12.56 |
2 |
1813 |
卖出 |
| 09:32:45 |
12.56 |
17 |
1830 |
卖出 |
| 09:32:48 |
12.56 |
1 |
1831 |
买入 |
| 09:32:57 |
12.55 |
22 |
1853 |
卖出 |
| 09:33:00 |
12.55 |
4 |
1857 |
卖出 |
| 09:33:03 |
12.55 |
21 |
1878 |
卖出 |
| 09:33:06 |
12.56 |
2 |
1880 |
买入 |
| 09:33:09 |
12.55 |
17 |
1897 |
卖出 |
| 09:33:12 |
12.53 |
52 |
1949 |
卖出 |
| 09:33:15 |
12.53 |
5 |
1954 |
买入 |
| 09:33:21 |
12.53 |
4 |
1958 |
卖出 |
| 09:33:24 |
12.53 |
1 |
1959 |
卖出 |
| 09:33:30 |
12.53 |
2 |
1961 |
卖出 |
| 09:33:33 |
12.53 |
3 |
1964 |
卖出 |
| 09:33:36 |
12.53 |
10 |
1974 |
卖出 |
| 09:33:39 |
12.53 |
3 |
1977 |
卖出 |
| 09:33:42 |
12.53 |
7 |
1984 |
卖出 |
| 09:33:45 |
12.53 |
3 |
1987 |
卖出 |
| 09:33:48 |
12.53 |
1 |
1988 |
卖出 |
| 09:34:00 |
12.55 |
21 |
2009 |
买入 |
| 09:34:15 |
12.54 |
8 |
2017 |
卖出 |
| 09:34:18 |
12.53 |
11 |
2028 |
卖出 |
| 09:34:21 |
12.54 |
2 |
2030 |
买入 |
| 09:34:30 |
12.53 |
1 |
2031 |
卖出 |
| 09:34:33 |
12.54 |
2 |
2033 |
买入 |
| 09:34:39 |
12.53 |
1 |
2034 |
卖出 |
| 09:34:51 |
12.54 |
5 |
2039 |
买入 |
| 09:35:00 |
12.53 |
10 |
2049 |
卖出 |
| 09:35:03 |
12.53 |
15 |
2064 |
卖出 |
| 09:35:06 |
12.53 |
27 |
2091 |
卖出 |
| 09:35:09 |
12.53 |
52 |
2143 |
卖出 |
| 09:35:12 |
12.52 |
66 |
2209 |
卖出 |
| 09:35:15 |
12.51 |
26 |
2235 |
卖出 |
| 09:35:18 |
12.51 |
1 |
2236 |
卖出 |
| 09:35:21 |
12.51 |
1 |
2237 |
卖出 |
| 09:35:24 |
12.51 |
12 |
2249 |
卖出 |
| 09:35:27 |
12.52 |
10 |
2259 |
买入 |
| 09:35:30 |
12.51 |
45 |
2304 |
卖出 |
| 09:35:33 |
12.51 |
24 |
2328 |
买入 |
| 09:35:36 |
12.51 |
2 |
2330 |
卖出 |
| 09:35:39 |
12.52 |
7 |
2337 |
买入 |
| 09:35:42 |
12.51 |
2 |
2339 |
卖出 |
| 09:35:45 |
12.5 |
5 |
2344 |
卖出 |
| 09:35:48 |
12.51 |
2 |
2346 |
买入 |
| 09:35:51 |
12.51 |
103 |
2449 |
买入 |
| 09:35:57 |
12.51 |
5 |
2454 |
买入 |
| 09:36:00 |
12.5 |
52 |
2506 |
卖出 |
| 09:36:03 |
12.51 |
17 |
2523 |
买入 |
| 09:36:06 |
12.51 |
3 |
2526 |
买入 |
| 09:36:09 |
12.52 |
4 |
2530 |
买入 |
| 09:36:12 |
12.51 |
8 |
2538 |
卖出 |
| 09:36:15 |
12.52 |
21 |
2559 |
买入 |
| 09:36:18 |
12.53 |
6 |
2565 |
买入 |
| 09:36:21 |
12.53 |
53 |
2618 |
买入 |
| 09:36:24 |
12.53 |
11 |
2629 |
买入 |
| 09:36:27 |
12.54 |
249 |
2878 |
买入 |
| 09:36:30 |
12.54 |
8 |
2886 |
买入 |
| 09:36:33 |
12.55 |
4 |
2890 |
买入 |
| 09:36:36 |
12.56 |
10 |
2900 |
买入 |
| 09:36:39 |
12.56 |
4 |
2904 |
买入 |
| 09:36:42 |
12.56 |
3 |
2907 |
买入 |
| 09:36:57 |
12.56 |
1 |
2908 |
买入 |
| 09:37:03 |
12.56 |
1 |
2909 |
买入 |
| 09:37:18 |
12.56 |
2 |
2911 |
买入 |
| 09:37:21 |
12.56 |
5 |
2916 |
买入 |
| 09:37:36 |
12.55 |
14 |
2930 |
卖出 |
| 09:37:39 |
12.56 |
3 |
2933 |
卖出 |
| 09:37:42 |
12.56 |
1 |
2934 |
买入 |
| 09:37:45 |
12.59 |
50 |
2984 |
买入 |
| 09:37:48 |
12.56 |
10 |
2994 |
卖出 |
| 09:37:51 |
12.56 |
2 |
2996 |
卖出 |
| 09:37:57 |
12.56 |
20 |
3016 |
买入 |
| 09:38:21 |
12.56 |
10 |
3026 |
卖出 |
| 09:38:30 |
12.56 |
5 |
3031 |
卖出 |
| 09:38:33 |
12.56 |
64 |
3095 |
卖出 |
| 09:38:36 |
12.56 |
6 |
3101 |
卖出 |
| 09:38:42 |
12.56 |
46 |
3147 |
卖出 |
| 09:38:48 |
12.55 |
1 |
3148 |
卖出 |
| 09:38:51 |
12.55 |
9 |
3157 |
卖出 |
| 09:38:54 |
12.54 |
1 |
3158 |
卖出 |
| 09:38:57 |
12.55 |
27 |
3185 |
买入 |
| 09:39:03 |
12.55 |
1 |
3186 |
卖出 |
| 09:39:06 |
12.54 |
2 |
3188 |
卖出 |
| 09:39:09 |
12.54 |
14 |
3202 |
卖出 |
| 09:39:15 |
12.54 |
4 |
3206 |
卖出 |
| 09:39:24 |
12.57 |
1 |
3207 |
买入 |
| 09:39:36 |
12.54 |
2 |
3209 |
卖出 |
| 09:39:42 |
12.58 |
56 |
3265 |
买入 |
| 09:39:48 |
12.58 |
69 |
3334 |
买入 |
| 09:40:00 |
12.6 |
10 |
3344 |
买入 |
| 09:40:03 |
12.6 |
9 |
3353 |
卖出 |
| 09:40:06 |
12.6 |
2 |
3355 |
卖出 |
| 09:40:09 |
12.6 |
275 |
3630 |
卖出 |
| 09:40:12 |
12.61 |
1 |
3631 |
卖出 |
| 09:40:15 |
12.61 |
1 |
3632 |
卖出 |
| 09:40:48 |
12.65 |
3 |
3635 |
买入 |
| 09:40:54 |
12.63 |
6 |
3641 |
卖出 |
| 09:41:00 |
12.64 |
2 |
3643 |
买入 |
| 09:41:03 |
12.64 |
4 |
3647 |
买入 |
| 09:41:06 |
12.63 |
12 |
3659 |
卖出 |
| 09:41:09 |
12.62 |
45 |
3704 |
卖出 |
| 09:41:15 |
12.62 |
4 |
3708 |
卖出 |
| 09:41:18 |
12.64 |
25 |
3733 |
买入 |
| 09:41:24 |
12.61 |
18 |
3751 |
卖出 |
| 09:41:30 |
12.63 |
21 |
3772 |
买入 |
| 09:41:33 |
12.63 |
9 |
3781 |
卖出 |
| 09:41:36 |
12.63 |
2 |
3783 |
卖出 |
| 09:41:42 |
12.63 |
43 |
3826 |
卖出 |
| 09:42:00 |
12.63 |
11 |
3837 |
买入 |
| 09:42:03 |
12.63 |
9 |
3846 |
卖出 |
| 09:42:09 |
12.63 |
42 |
3888 |
卖出 |
| 09:42:12 |
12.64 |
2 |
3890 |
买入 |
| 09:42:15 |
12.64 |
10 |
3900 |
买入 |
| 09:42:18 |
12.63 |
112 |
4012 |
卖出 |
| 09:42:27 |
12.62 |
102 |
4114 |
卖出 |
| 09:42:30 |
12.62 |
10 |
4124 |
买入 |
| 09:42:48 |
12.61 |
3 |
4127 |
买入 |
| 09:42:51 |
12.62 |
23 |
4150 |
买入 |
| 09:43:06 |
12.62 |
3 |
4153 |
买入 |
| 09:43:09 |
12.62 |
3 |
4156 |
买入 |
| 09:43:12 |
12.64 |
18 |
4174 |
买入 |
| 09:43:15 |
12.63 |
15 |
4189 |
卖出 |
| 09:43:18 |
12.64 |
4 |
4193 |
买入 |
| 09:43:21 |
12.64 |
1 |
4194 |
买入 |
| 09:43:33 |
12.65 |
1 |
4195 |
买入 |
| 09:43:36 |
12.65 |
55 |
4250 |
买入 |
| 09:43:39 |
12.64 |
107 |
4357 |
卖出 |
| 09:43:45 |
12.64 |
5 |
4362 |
买入 |
| 09:43:48 |
12.64 |
16 |
4378 |
买入 |
| 09:43:51 |
12.65 |
27 |
4405 |
买入 |
| 09:43:54 |
12.66 |
29 |
4434 |
买入 |
| 09:43:57 |
12.66 |
67 |
4501 |
买入 |
| 09:44:00 |
12.67 |
28 |
4529 |
买入 |
| 09:44:03 |
12.68 |
199 |
4728 |
买入 |
| 09:44:06 |
12.68 |
10 |
4738 |
买入 |
| 09:44:09 |
12.68 |
11 |
4749 |
买入 |
| 09:44:18 |
12.68 |
10 |
4759 |
买入 |
| 09:44:21 |
12.66 |
93 |
4852 |
卖出 |
| 09:44:24 |
12.66 |
17 |
4869 |
卖出 |
| 09:44:27 |
12.67 |
22 |
4891 |
买入 |
| 09:44:33 |
12.67 |
8 |
4899 |
买入 |
| 09:44:54 |
12.64 |
1 |
4900 |
卖出 |
| 09:45:03 |
12.66 |
6 |
4906 |
买入 |
| 09:45:06 |
12.66 |
43 |
4949 |
卖出 |
| 09:45:09 |
12.65 |
2 |
4951 |
卖出 |
| 09:45:12 |
12.65 |
10 |
4961 |
卖出 |
| 09:45:15 |
12.65 |
6 |
4967 |
卖出 |
| 09:45:24 |
12.65 |
3 |
4970 |
买入 |
| 09:45:39 |
12.64 |
1 |
4971 |
卖出 |
| 09:45:54 |
12.64 |
18 |
4989 |
卖出 |
| 09:46:00 |
12.64 |
24 |
5013 |
卖出 |
| 09:46:03 |
12.64 |
24 |
5037 |
卖出 |
| 09:46:27 |
12.64 |
1 |
5038 |
买入 |
| 09:46:30 |
12.63 |
4 |
5042 |
卖出 |
| 09:46:39 |
12.63 |
6 |
5048 |
卖出 |
| 09:46:42 |
12.63 |
4 |
5052 |
买入 |
| 09:46:48 |
12.62 |
12 |
5064 |
卖出 |
| 09:46:54 |
12.63 |
10 |
5074 |
买入 |
| 09:46:57 |
12.62 |
10 |
5084 |
卖出 |
| 09:47:00 |
12.63 |
13 |
5097 |
买入 |
| 09:47:03 |
12.64 |
2 |
5099 |
买入 |
| 09:47:12 |
12.61 |
47 |
5146 |
卖出 |
| 09:47:24 |
12.6 |
9 |
5155 |
卖出 |
| 09:48:00 |
12.6 |
2 |
5157 |
卖出 |
| 09:48:09 |
12.61 |
6 |
5163 |
买入 |
| 09:48:18 |
12.61 |
1 |
5164 |
买入 |
| 09:48:27 |
12.61 |
10 |
5174 |
买入 |
| 09:48:30 |
12.6 |
4 |
5178 |
卖出 |
| 09:49:00 |
12.6 |
4 |
5182 |
卖出 |
| 09:49:06 |
12.61 |
10 |
5192 |
买入 |
| 09:49:09 |
12.6 |
18 |
5210 |
卖出 |
| 09:49:12 |
12.6 |
70 |
5280 |
卖出 |
| 09:49:33 |
12.6 |
2 |
5282 |
卖出 |
| 09:49:51 |
12.6 |
35 |
5317 |
卖出 |
| 09:50:00 |
12.6 |
4 |
5321 |
卖出 |
| 09:50:06 |
12.6 |
3 |
5324 |
卖出 |
| 09:50:09 |
12.6 |
1 |
5325 |
卖出 |
| 09:50:12 |
12.6 |
1 |
5326 |
卖出 |
| 09:50:24 |
12.6 |
2 |
5328 |
卖出 |
| 09:50:27 |
12.6 |
6 |
5334 |
卖出 |
| 09:50:30 |
12.6 |
2 |
5336 |
卖出 |
| 09:50:33 |
12.59 |
1 |
5337 |
卖出 |
| 09:50:36 |
12.59 |
7 |
5344 |
卖出 |
| 09:50:39 |
12.59 |
1 |
5345 |
卖出 |
| 09:50:42 |
12.58 |
10 |
5355 |
卖出 |
| 09:51:00 |
12.58 |
3 |
5358 |
卖出 |
| 09:51:03 |
12.58 |
4 |
5362 |
买入 |
| 09:51:27 |
12.58 |
19 |
5381 |
买入 |
| 09:51:30 |
12.58 |
12 |
5393 |
卖出 |
| 09:51:33 |
12.58 |
2 |
5395 |
卖出 |
| 09:51:51 |
12.57 |
55 |
5450 |
卖出 |
| 09:52:21 |
12.56 |
12 |
5462 |
卖出 |
| 09:52:27 |
12.56 |
12 |
5474 |
卖出 |
| 09:52:30 |
12.55 |
2 |
5476 |
卖出 |
| 09:52:42 |
12.55 |
14 |
5490 |
卖出 |
| 09:52:45 |
12.55 |
3 |
5493 |
卖出 |
| 09:52:54 |
12.55 |
1 |
5494 |
卖出 |
| 09:53:00 |
12.55 |
4 |
5498 |
卖出 |
| 09:53:03 |
12.54 |
60 |
5558 |
卖出 |
| 09:53:06 |
12.54 |
25 |
5583 |
卖出 |
| 09:53:18 |
12.55 |
1 |
5584 |
买入 |
| 09:53:30 |
12.55 |
20 |
5604 |
买入 |
| 09:53:33 |
12.55 |
1 |
5605 |
卖出 |
| 09:53:39 |
12.56 |
6 |
5611 |
买入 |
| 09:53:42 |
12.56 |
5 |
5616 |
卖出 |
| 09:54:00 |
12.55 |
1 |
5617 |
卖出 |
| 09:54:03 |
12.55 |
2 |
5619 |
卖出 |
| 09:54:06 |
12.55 |
19 |
5638 |
卖出 |
| 09:54:09 |
12.55 |
2 |
5640 |
卖出 |
| 09:54:15 |
12.55 |
1 |
5641 |
卖出 |
| 09:54:18 |
12.55 |
27 |
5668 |
卖出 |
| 09:54:42 |
12.55 |
10 |
5678 |
买入 |
| 09:55:12 |
12.54 |
1 |
5679 |
卖出 |
| 09:55:18 |
12.53 |
23 |
5702 |
卖出 |
| 09:55:27 |
12.53 |
4 |
5706 |
卖出 |
| 09:55:30 |
12.54 |
6 |
5712 |
买入 |
| 09:55:36 |
12.54 |
1 |
5713 |
卖出 |
| 09:55:48 |
12.55 |
10 |
5723 |
买入 |