涪陵电力[600452]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.38 |
1 |
1 |
集合竞价 |
| 09:15:07 |
12.47 |
13 |
13 |
集合竞价 |
| 09:15:10 |
12.47 |
39 |
39 |
集合竞价 |
| 09:15:51 |
12.47 |
39 |
39 |
集合竞价 |
| 09:16:03 |
12.47 |
72 |
72 |
集合竞价 |
| 09:16:42 |
12.47 |
86 |
86 |
集合竞价 |
| 09:17:21 |
12.47 |
75 |
75 |
集合竞价 |
| 09:18:19 |
12.47 |
75 |
75 |
集合竞价 |
| 09:18:40 |
12.47 |
75 |
75 |
集合竞价 |
| 09:19:25 |
12.47 |
75 |
75 |
集合竞价 |
| 09:19:37 |
12.47 |
76 |
76 |
集合竞价 |
| 09:19:55 |
12.47 |
75 |
75 |
集合竞价 |
| 09:20:01 |
12.47 |
75 |
75 |
集合竞价 |
| 09:20:04 |
12.47 |
75 |
75 |
集合竞价 |
| 09:20:16 |
12.47 |
148 |
148 |
集合竞价 |
| 09:20:49 |
12.47 |
186 |
186 |
集合竞价 |
| 09:21:34 |
12.47 |
188 |
188 |
集合竞价 |
| 09:21:43 |
12.47 |
188 |
188 |
集合竞价 |
| 09:21:46 |
12.4 |
191 |
191 |
集合竞价 |
| 09:21:49 |
12.4 |
193 |
193 |
集合竞价 |
| 09:22:16 |
12.4 |
193 |
193 |
集合竞价 |
| 09:22:22 |
12.38 |
197 |
197 |
集合竞价 |
| 09:22:40 |
12.4 |
198 |
198 |
集合竞价 |
| 09:22:52 |
12.4 |
201 |
201 |
集合竞价 |
| 09:23:28 |
12.38 |
222 |
222 |
集合竞价 |
| 09:23:49 |
12.38 |
223 |
223 |
集合竞价 |
| 09:23:58 |
12.38 |
226 |
226 |
集合竞价 |
| 09:24:07 |
12.37 |
243 |
243 |
集合竞价 |
| 09:24:10 |
12.37 |
244 |
244 |
集合竞价 |
| 09:24:25 |
12.37 |
272 |
272 |
集合竞价 |
| 09:24:37 |
12.37 |
272 |
272 |
集合竞价 |
| 09:24:46 |
12.37 |
272 |
272 |
集合竞价 |
| 09:24:52 |
12.37 |
276 |
276 |
集合竞价 |
| 09:24:55 |
12.37 |
298 |
298 |
集合竞价 |
| 09:24:58 |
12.37 |
306 |
306 |
集合竞价 |
| 09:25:01 |
12.37 |
314 |
314 |
集合竞价 |
| 09:25:04 |
12.37 |
314 |
628 |
买入 |
| 09:30:01 |
12.37 |
49 |
677 |
买入 |
| 09:30:04 |
12.36 |
11 |
688 |
卖出 |
| 09:30:07 |
12.31 |
23 |
711 |
卖出 |
| 09:30:10 |
12.35 |
101 |
812 |
买入 |
| 09:30:13 |
12.37 |
616 |
1428 |
买入 |
| 09:30:16 |
12.35 |
167 |
1595 |
卖出 |
| 09:30:19 |
12.38 |
212 |
1807 |
买入 |
| 09:30:22 |
12.4 |
30 |
1837 |
买入 |
| 09:30:25 |
12.43 |
21 |
1858 |
买入 |
| 09:30:28 |
12.43 |
38 |
1896 |
买入 |
| 09:30:31 |
12.43 |
21 |
1917 |
买入 |
| 09:30:37 |
12.45 |
67 |
1984 |
买入 |
| 09:30:40 |
12.43 |
16 |
2000 |
卖出 |
| 09:30:43 |
12.43 |
133 |
2133 |
买入 |
| 09:30:46 |
12.43 |
39 |
2172 |
买入 |
| 09:30:49 |
12.43 |
65 |
2237 |
买入 |
| 09:30:52 |
12.45 |
93 |
2330 |
买入 |
| 09:30:55 |
12.43 |
56 |
2386 |
卖出 |
| 09:30:58 |
12.43 |
148 |
2534 |
买入 |
| 09:31:01 |
12.43 |
112 |
2646 |
买入 |
| 09:31:04 |
12.45 |
27 |
2673 |
买入 |
| 09:31:07 |
12.43 |
96 |
2769 |
卖出 |
| 09:31:10 |
12.45 |
5 |
2774 |
买入 |
| 09:31:13 |
12.46 |
1 |
2775 |
买入 |
| 09:31:16 |
12.46 |
63 |
2838 |
卖出 |
| 09:31:19 |
12.47 |
14 |
2852 |
买入 |
| 09:31:22 |
12.5 |
73 |
2925 |
买入 |
| 09:31:25 |
12.52 |
21 |
2946 |
买入 |
| 09:31:28 |
12.5 |
8 |
2954 |
卖出 |
| 09:31:31 |
12.49 |
74 |
3028 |
卖出 |
| 09:31:34 |
12.5 |
11 |
3039 |
买入 |
| 09:31:37 |
12.57 |
224 |
3263 |
买入 |
| 09:31:40 |
12.53 |
69 |
3332 |
卖出 |
| 09:31:43 |
12.52 |
8 |
3340 |
卖出 |
| 09:31:46 |
12.52 |
11 |
3351 |
卖出 |
| 09:31:49 |
12.5 |
23 |
3374 |
卖出 |
| 09:31:52 |
12.56 |
196 |
3570 |
买入 |
| 09:31:55 |
12.55 |
47 |
3617 |
卖出 |
| 09:31:58 |
12.57 |
14 |
3631 |
买入 |
| 09:32:01 |
12.57 |
51 |
3682 |
买入 |
| 09:32:04 |
12.58 |
28 |
3710 |
买入 |
| 09:32:07 |
12.59 |
47 |
3757 |
买入 |
| 09:32:10 |
12.62 |
67 |
3824 |
买入 |
| 09:32:13 |
12.63 |
90 |
3914 |
买入 |
| 09:32:16 |
12.63 |
12 |
3926 |
买入 |
| 09:32:19 |
12.62 |
28 |
3954 |
买入 |
| 09:32:22 |
12.62 |
39 |
3993 |
卖出 |
| 09:32:25 |
12.66 |
265 |
4258 |
买入 |
| 09:32:28 |
12.63 |
41 |
4299 |
卖出 |
| 09:32:31 |
12.6 |
60 |
4359 |
卖出 |
| 09:32:34 |
12.57 |
366 |
4725 |
卖出 |
| 09:32:37 |
12.59 |
113 |
4838 |
买入 |
| 09:32:40 |
12.56 |
101 |
4939 |
卖出 |
| 09:32:43 |
12.55 |
16 |
4955 |
卖出 |
| 09:32:46 |
12.56 |
208 |
5163 |
买入 |
| 09:32:49 |
12.56 |
40 |
5203 |
买入 |
| 09:32:52 |
12.56 |
50 |
5253 |
买入 |
| 09:32:55 |
12.57 |
7 |
5260 |
买入 |
| 09:32:58 |
12.56 |
5 |
5265 |
卖出 |
| 09:33:01 |
12.57 |
41 |
5306 |
买入 |
| 09:33:04 |
12.59 |
39 |
5345 |
买入 |
| 09:33:07 |
12.59 |
130 |
5475 |
卖出 |
| 09:33:10 |
12.59 |
26 |
5501 |
卖出 |
| 09:33:13 |
12.57 |
171 |
5672 |
卖出 |
| 09:33:16 |
12.58 |
28 |
5700 |
买入 |
| 09:33:19 |
12.58 |
359 |
6059 |
买入 |
| 09:33:22 |
12.59 |
19 |
6078 |
买入 |
| 09:33:25 |
12.6 |
23 |
6101 |
买入 |
| 09:33:28 |
12.6 |
26 |
6127 |
买入 |
| 09:33:31 |
12.61 |
101 |
6228 |
买入 |
| 09:33:34 |
12.57 |
89 |
6317 |
卖出 |
| 09:33:40 |
12.64 |
376 |
6693 |
买入 |
| 09:33:43 |
12.68 |
59 |
6752 |
买入 |
| 09:33:46 |
12.65 |
24 |
6776 |
卖出 |
| 09:33:49 |
12.68 |
35 |
6811 |
买入 |
| 09:33:52 |
12.66 |
27 |
6838 |
卖出 |
| 09:33:55 |
12.66 |
2 |
6840 |
卖出 |
| 09:33:58 |
12.66 |
127 |
6967 |
买入 |
| 09:34:01 |
12.65 |
9 |
6976 |
卖出 |
| 09:34:04 |
12.67 |
72 |
7048 |
买入 |
| 09:34:07 |
12.66 |
69 |
7117 |
卖出 |
| 09:34:10 |
12.64 |
160 |
7277 |
卖出 |
| 09:34:13 |
12.65 |
150 |
7427 |
买入 |
| 09:34:16 |
12.61 |
16 |
7443 |
买入 |
| 09:34:19 |
12.61 |
74 |
7517 |
卖出 |
| 09:34:22 |
12.61 |
15 |
7532 |
买入 |
| 09:34:25 |
12.61 |
17 |
7549 |
买入 |
| 09:34:28 |
12.61 |
5 |
7554 |
买入 |
| 09:34:31 |
12.61 |
86 |
7640 |
买入 |
| 09:34:34 |
12.61 |
16 |
7656 |
卖出 |
| 09:34:37 |
12.61 |
11 |
7667 |
买入 |
| 09:34:40 |
12.59 |
6 |
7673 |
卖出 |
| 09:34:43 |
12.59 |
6 |
7679 |
卖出 |
| 09:34:46 |
12.6 |
137 |
7816 |
买入 |
| 09:34:49 |
12.59 |
4 |
7820 |
卖出 |
| 09:34:52 |
12.6 |
2 |
7822 |
买入 |
| 09:34:55 |
12.58 |
8 |
7830 |
卖出 |
| 09:34:58 |
12.57 |
44 |
7874 |
卖出 |
| 09:35:01 |
12.56 |
204 |
8078 |
卖出 |
| 09:35:04 |
12.55 |
11 |
8089 |
卖出 |
| 09:35:07 |
12.55 |
7 |
8096 |
卖出 |
| 09:35:10 |
12.55 |
27 |
8123 |
卖出 |
| 09:35:13 |
12.55 |
24 |
8147 |
买入 |
| 09:35:16 |
12.55 |
38 |
8185 |
买入 |
| 09:35:19 |
12.55 |
9 |
8194 |
买入 |
| 09:35:22 |
12.55 |
19 |
8213 |
买入 |
| 09:35:25 |
12.53 |
43 |
8256 |
卖出 |
| 09:35:28 |
12.55 |
3 |
8259 |
买入 |
| 09:35:31 |
12.54 |
47 |
8306 |
卖出 |
| 09:35:34 |
12.55 |
58 |
8364 |
买入 |
| 09:35:37 |
12.55 |
28 |
8392 |
卖出 |
| 09:35:40 |
12.56 |
8 |
8400 |
买入 |
| 09:35:43 |
12.55 |
49 |
8449 |
卖出 |
| 09:35:46 |
12.53 |
23 |
8472 |
卖出 |
| 09:35:49 |
12.55 |
3 |
8475 |
买入 |
| 09:35:52 |
12.55 |
10 |
8485 |
买入 |
| 09:35:55 |
12.55 |
6 |
8491 |
买入 |
| 09:35:58 |
12.53 |
100 |
8591 |
卖出 |
| 09:36:01 |
12.55 |
2 |
8593 |
买入 |
| 09:36:04 |
12.5 |
358 |
8951 |
卖出 |
| 09:36:07 |
12.55 |
18 |
8969 |
买入 |
| 09:36:10 |
12.55 |
94 |
9063 |
买入 |
| 09:36:13 |
12.55 |
3 |
9066 |
卖出 |
| 09:36:16 |
12.56 |
11 |
9077 |
买入 |
| 09:36:19 |
12.56 |
7 |
9084 |
买入 |
| 09:36:22 |
12.55 |
135 |
9219 |
卖出 |
| 09:36:25 |
12.55 |
13 |
9232 |
卖出 |
| 09:36:28 |
12.55 |
4 |
9236 |
买入 |
| 09:36:31 |
12.55 |
97 |
9333 |
买入 |
| 09:36:34 |
12.56 |
30 |
9363 |
买入 |
| 09:36:37 |
12.56 |
13 |
9376 |
买入 |
| 09:36:40 |
12.55 |
23 |
9399 |
卖出 |
| 09:36:43 |
12.58 |
89 |
9488 |
买入 |
| 09:36:46 |
12.58 |
8 |
9496 |
卖出 |
| 09:36:52 |
12.58 |
6 |
9502 |
卖出 |
| 09:36:55 |
12.58 |
6 |
9508 |
卖出 |
| 09:36:58 |
12.59 |
36 |
9544 |
买入 |
| 09:37:01 |
12.59 |
8 |
9552 |
卖出 |
| 09:37:04 |
12.61 |
114 |
9666 |
买入 |
| 09:37:07 |
12.62 |
49 |
9715 |
买入 |
| 09:37:10 |
12.63 |
23 |
9738 |
买入 |
| 09:37:13 |
12.63 |
41 |
9779 |
买入 |
| 09:37:16 |
12.63 |
10 |
9789 |
买入 |
| 09:37:19 |
12.63 |
12 |
9801 |
买入 |
| 09:37:22 |
12.64 |
54 |
9855 |
买入 |
| 09:37:25 |
12.63 |
115 |
9970 |
卖出 |
| 09:37:28 |
12.64 |
20 |
9990 |
买入 |
| 09:37:34 |
12.63 |
20 |
10010 |
买入 |
| 09:37:37 |
12.63 |
20 |
10030 |
买入 |
| 09:37:40 |
12.64 |
14 |
10044 |
买入 |
| 09:37:43 |
12.61 |
416 |
10460 |
卖出 |
| 09:37:49 |
12.62 |
12 |
10472 |
买入 |
| 09:37:52 |
12.62 |
311 |
10783 |
买入 |
| 09:37:55 |
12.65 |
8 |
10791 |
买入 |
| 09:37:58 |
12.65 |
9 |
10800 |
买入 |
| 09:38:01 |
12.65 |
68 |
10868 |
买入 |
| 09:38:04 |
12.66 |
28 |
10896 |
买入 |
| 09:38:07 |
12.67 |
5 |
10901 |
买入 |
| 09:38:10 |
12.66 |
10 |
10911 |
卖出 |
| 09:38:13 |
12.63 |
85 |
10996 |
卖出 |
| 09:38:16 |
12.62 |
76 |
11072 |
卖出 |
| 09:38:19 |
12.61 |
52 |
11124 |
卖出 |
| 09:38:22 |
12.61 |
19 |
11143 |
卖出 |
| 09:38:25 |
12.62 |
445 |
11588 |
买入 |
| 09:38:28 |
12.61 |
23 |
11611 |
卖出 |
| 09:38:31 |
12.62 |
10 |
11621 |
买入 |
| 09:38:34 |
12.62 |
8 |
11629 |
卖出 |
| 09:38:37 |
12.62 |
23 |
11652 |
买入 |
| 09:38:40 |
12.63 |
18 |
11670 |
买入 |
| 09:38:43 |
12.62 |
55 |
11725 |
卖出 |
| 09:38:46 |
12.62 |
209 |
11934 |
买入 |
| 09:38:49 |
12.63 |
5 |
11939 |
买入 |
| 09:38:52 |
12.63 |
48 |
11987 |
卖出 |
| 09:38:55 |
12.63 |
23 |
12010 |
买入 |
| 09:39:01 |
12.63 |
54 |
12064 |
买入 |
| 09:39:04 |
12.62 |
20 |
12084 |
卖出 |
| 09:39:07 |
12.62 |
1 |
12085 |
卖出 |
| 09:39:10 |
12.64 |
15 |
12100 |
买入 |
| 09:39:13 |
12.62 |
73 |
12173 |
卖出 |
| 09:39:19 |
12.62 |
1 |
12174 |
卖出 |
| 09:39:22 |
12.61 |
13 |
12187 |
卖出 |
| 09:39:25 |
12.61 |
32 |
12219 |
买入 |
| 09:39:28 |
12.65 |
1385 |
13604 |
买入 |
| 09:39:31 |
12.65 |
229 |
13833 |
买入 |
| 09:39:34 |
12.66 |
2 |
13835 |
买入 |
| 09:39:37 |
12.66 |
8 |
13843 |
买入 |
| 09:39:40 |
12.65 |
15 |
13858 |
卖出 |
| 09:39:43 |
12.66 |
31 |
13889 |
买入 |
| 09:39:46 |
12.64 |
6 |
13895 |
卖出 |
| 09:39:49 |
12.65 |
35 |
13930 |
买入 |
| 09:39:52 |
12.66 |
106 |
14036 |
买入 |
| 09:39:55 |
12.65 |
49 |
14085 |
卖出 |
| 09:39:58 |
12.69 |
299 |
14384 |
买入 |
| 09:40:01 |
12.69 |
25 |
14409 |
买入 |
| 09:40:04 |
12.68 |
30 |
14439 |
卖出 |
| 09:40:07 |
12.68 |
24 |
14463 |
卖出 |
| 09:40:10 |
12.69 |
41 |
14504 |
买入 |
| 09:40:13 |
12.69 |
30 |
14534 |
卖出 |
| 09:40:16 |
12.69 |
71 |
14605 |
卖出 |
| 09:40:19 |
12.69 |
90 |
14695 |
卖出 |
| 09:40:22 |
12.68 |
55 |
14750 |
卖出 |
| 09:40:25 |
12.66 |
104 |
14854 |
卖出 |
| 09:40:28 |
12.65 |
276 |
15130 |
卖出 |
| 09:40:31 |
12.65 |
17 |
15147 |
卖出 |
| 09:40:34 |
12.64 |
25 |
15172 |
卖出 |
| 09:40:37 |
12.63 |
51 |
15223 |
卖出 |
| 09:40:40 |
12.63 |
1 |
15224 |
卖出 |
| 09:40:43 |
12.63 |
25 |
15249 |
卖出 |
| 09:40:46 |
12.63 |
4 |
15253 |
买入 |
| 09:40:49 |
12.63 |
46 |
15299 |
买入 |
| 09:40:55 |
12.62 |
4 |
15303 |
买入 |
| 09:40:58 |
12.61 |
18 |
15321 |
卖出 |
| 09:41:01 |
12.6 |
18 |
15339 |
卖出 |
| 09:41:04 |
12.62 |
486 |
15825 |
买入 |
| 09:41:07 |
12.56 |
8 |
15833 |
卖出 |
| 09:41:10 |
12.56 |
26 |
15859 |
卖出 |
| 09:41:13 |
12.61 |
10 |
15869 |
买入 |
| 09:41:16 |
12.59 |
11 |
15880 |
卖出 |
| 09:41:19 |
12.59 |
69 |
15949 |
买入 |
| 09:41:22 |
12.59 |
39 |
15988 |
买入 |
| 09:41:25 |
12.59 |
252 |
16240 |
卖出 |
| 09:41:28 |
12.59 |
55 |
16295 |
买入 |
| 09:41:31 |
12.59 |
1 |
16296 |
买入 |
| 09:41:34 |
12.58 |
31 |
16327 |
卖出 |
| 09:41:37 |
12.58 |
60 |
16387 |
卖出 |
| 09:41:40 |
12.56 |
33 |
16420 |
卖出 |
| 09:41:43 |
12.55 |
24 |
16444 |
卖出 |
| 09:41:46 |
12.55 |
5 |
16449 |
卖出 |
| 09:41:49 |
12.56 |
1 |
16450 |
买入 |
| 09:41:55 |
12.55 |
2 |
16452 |
卖出 |
| 09:41:58 |
12.56 |
8 |
16460 |
买入 |
| 09:42:01 |
12.56 |
37 |
16497 |
买入 |
| 09:42:04 |
12.55 |
5 |
16502 |
卖出 |
| 09:42:07 |
12.55 |
11 |
16513 |
卖出 |
| 09:42:10 |
12.56 |
23 |
16536 |
买入 |
| 09:42:13 |
12.58 |
158 |
16694 |
买入 |
| 09:42:16 |
12.58 |
1 |
16695 |
买入 |
| 09:42:19 |
12.58 |
23 |
16718 |
买入 |
| 09:42:22 |
12.57 |
148 |
16866 |
卖出 |
| 09:42:25 |
12.57 |
15 |
16881 |
卖出 |
| 09:42:28 |
12.56 |
6 |
16887 |
卖出 |
| 09:42:31 |
12.56 |
33 |
16920 |
卖出 |
| 09:42:34 |
12.56 |
1 |
16921 |
卖出 |
| 09:42:37 |
12.55 |
114 |
17035 |
卖出 |
| 09:42:40 |
12.56 |
6 |
17041 |
买入 |
| 09:42:43 |
12.56 |
35 |
17076 |
卖出 |
| 09:42:46 |
12.55 |
24 |
17100 |
卖出 |
| 09:42:49 |
12.55 |
7 |
17107 |
买入 |
| 09:42:52 |
12.55 |
1 |
17108 |
买入 |
| 09:42:58 |
12.56 |
16 |
17124 |
买入 |
| 09:43:01 |
12.56 |
76 |
17200 |
买入 |
| 09:43:10 |
12.56 |
130 |
17330 |
买入 |
| 09:43:13 |
12.59 |
130 |
17460 |
买入 |
| 09:43:16 |
12.56 |
101 |
17561 |
卖出 |
| 09:43:19 |
12.59 |
22 |
17583 |
买入 |
| 09:43:22 |
12.58 |
16 |
17599 |
卖出 |
| 09:43:25 |
12.62 |
88 |
17687 |
买入 |
| 09:43:28 |
12.59 |
10 |
17697 |
卖出 |
| 09:43:31 |
12.6 |
5 |
17702 |
买入 |
| 09:43:34 |
12.6 |
4 |
17706 |
买入 |
| 09:43:40 |
12.6 |
7 |
17713 |
买入 |
| 09:43:43 |
12.6 |
11 |
17724 |
买入 |
| 09:43:46 |
12.59 |
17 |
17741 |
卖出 |