贵研铂业[600459]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
16.4 |
32 |
32 |
集合竞价 |
| 09:15:05 |
16.39 |
46 |
46 |
集合竞价 |
| 09:15:11 |
16.39 |
50 |
50 |
集合竞价 |
| 09:15:32 |
16.39 |
50 |
50 |
集合竞价 |
| 09:17:41 |
16.39 |
50 |
50 |
集合竞价 |
| 09:17:56 |
16.39 |
50 |
50 |
集合竞价 |
| 09:18:05 |
16.39 |
50 |
50 |
集合竞价 |
| 09:18:29 |
16.39 |
50 |
50 |
集合竞价 |
| 09:18:32 |
16.39 |
50 |
50 |
集合竞价 |
| 09:18:53 |
16.39 |
60 |
60 |
集合竞价 |
| 09:19:08 |
16.39 |
60 |
60 |
集合竞价 |
| 09:19:14 |
16.39 |
95 |
95 |
集合竞价 |
| 09:19:17 |
16.39 |
65 |
65 |
集合竞价 |
| 09:19:23 |
16.39 |
66 |
66 |
集合竞价 |
| 09:19:44 |
16.39 |
67 |
67 |
集合竞价 |
| 09:19:59 |
16.39 |
74 |
74 |
集合竞价 |
| 09:20:02 |
16.39 |
87 |
87 |
集合竞价 |
| 09:20:05 |
16.39 |
89 |
89 |
集合竞价 |
| 09:20:11 |
16.39 |
92 |
92 |
集合竞价 |
| 09:20:23 |
16.39 |
95 |
95 |
集合竞价 |
| 09:20:26 |
16.39 |
104 |
104 |
集合竞价 |
| 09:20:32 |
16.39 |
107 |
107 |
集合竞价 |
| 09:20:35 |
16.39 |
117 |
117 |
集合竞价 |
| 09:20:41 |
16.39 |
117 |
117 |
集合竞价 |
| 09:21:17 |
16.39 |
117 |
117 |
集合竞价 |
| 09:21:32 |
16.39 |
122 |
122 |
集合竞价 |
| 09:21:44 |
16.39 |
122 |
122 |
集合竞价 |
| 09:21:53 |
16.39 |
124 |
124 |
集合竞价 |
| 09:22:02 |
16.39 |
257 |
257 |
集合竞价 |
| 09:22:05 |
16.39 |
260 |
260 |
集合竞价 |
| 09:22:11 |
16.39 |
260 |
260 |
集合竞价 |
| 09:22:20 |
16.39 |
260 |
260 |
集合竞价 |
| 09:22:26 |
16.39 |
260 |
260 |
集合竞价 |
| 09:22:41 |
16.39 |
280 |
280 |
集合竞价 |
| 09:22:44 |
16.39 |
280 |
280 |
集合竞价 |
| 09:22:56 |
16.39 |
282 |
282 |
集合竞价 |
| 09:23:08 |
16.39 |
282 |
282 |
集合竞价 |
| 09:23:23 |
16.39 |
282 |
282 |
集合竞价 |
| 09:23:26 |
16.39 |
292 |
292 |
集合竞价 |
| 09:23:32 |
16.39 |
292 |
292 |
集合竞价 |
| 09:23:38 |
16.39 |
299 |
299 |
集合竞价 |
| 09:23:44 |
16.39 |
299 |
299 |
集合竞价 |
| 09:24:02 |
16.39 |
299 |
299 |
集合竞价 |
| 09:24:35 |
16.4 |
299 |
299 |
集合竞价 |
| 09:24:38 |
16.4 |
299 |
299 |
集合竞价 |
| 09:24:41 |
16.4 |
304 |
304 |
集合竞价 |
| 09:24:47 |
16.4 |
329 |
329 |
集合竞价 |
| 09:24:53 |
16.4 |
329 |
329 |
集合竞价 |
| 09:24:56 |
16.4 |
329 |
329 |
集合竞价 |
| 09:24:59 |
16.42 |
335 |
335 |
集合竞价 |
| 09:25:03 |
16.5 |
375 |
710 |
买入 |
| 09:30:02 |
16.51 |
328 |
1038 |
买入 |
| 09:30:05 |
16.54 |
305 |
1343 |
买入 |
| 09:30:08 |
16.5 |
93 |
1436 |
卖出 |
| 09:30:11 |
16.54 |
49 |
1485 |
买入 |
| 09:30:14 |
16.52 |
78 |
1563 |
卖出 |
| 09:30:17 |
16.54 |
44 |
1607 |
买入 |
| 09:30:20 |
16.55 |
27 |
1634 |
买入 |
| 09:30:23 |
16.54 |
11 |
1645 |
卖出 |
| 09:30:26 |
16.55 |
10 |
1655 |
买入 |
| 09:30:29 |
16.56 |
138 |
1793 |
买入 |
| 09:30:32 |
16.52 |
182 |
1975 |
卖出 |
| 09:30:35 |
16.57 |
133 |
2108 |
买入 |
| 09:30:38 |
16.55 |
109 |
2217 |
卖出 |
| 09:30:41 |
16.55 |
60 |
2277 |
买入 |
| 09:30:44 |
16.52 |
68 |
2345 |
卖出 |
| 09:30:47 |
16.52 |
29 |
2374 |
买入 |
| 09:30:50 |
16.52 |
67 |
2441 |
卖出 |
| 09:30:53 |
16.52 |
81 |
2522 |
买入 |
| 09:30:56 |
16.56 |
3 |
2525 |
买入 |
| 09:30:59 |
16.55 |
17 |
2542 |
买入 |
| 09:31:02 |
16.54 |
134 |
2676 |
卖出 |
| 09:31:05 |
16.55 |
31 |
2707 |
买入 |
| 09:31:08 |
16.56 |
99 |
2806 |
买入 |
| 09:31:11 |
16.56 |
20 |
2826 |
买入 |
| 09:31:14 |
16.56 |
43 |
2869 |
卖出 |
| 09:31:17 |
16.57 |
19 |
2888 |
买入 |
| 09:31:20 |
16.58 |
24 |
2912 |
买入 |
| 09:31:23 |
16.58 |
52 |
2964 |
买入 |
| 09:31:26 |
16.57 |
65 |
3029 |
卖出 |
| 09:31:29 |
16.59 |
27 |
3056 |
买入 |
| 09:31:32 |
16.6 |
20 |
3076 |
买入 |
| 09:31:35 |
16.6 |
78 |
3154 |
买入 |
| 09:31:38 |
16.62 |
42 |
3196 |
买入 |
| 09:31:41 |
16.62 |
42 |
3238 |
卖出 |
| 09:31:44 |
16.63 |
51 |
3289 |
买入 |
| 09:31:50 |
16.64 |
10 |
3299 |
买入 |
| 09:31:53 |
16.65 |
33 |
3332 |
买入 |
| 09:31:56 |
16.64 |
35 |
3367 |
卖出 |
| 09:31:59 |
16.68 |
107 |
3474 |
买入 |
| 09:32:02 |
16.66 |
1 |
3475 |
卖出 |
| 09:32:05 |
16.65 |
59 |
3534 |
卖出 |
| 09:32:08 |
16.68 |
15 |
3549 |
买入 |
| 09:32:11 |
16.68 |
5 |
3554 |
买入 |
| 09:32:14 |
16.68 |
83 |
3637 |
买入 |
| 09:32:17 |
16.69 |
78 |
3715 |
买入 |
| 09:32:20 |
16.69 |
19 |
3734 |
买入 |
| 09:32:23 |
16.69 |
21 |
3755 |
卖出 |
| 09:32:26 |
16.7 |
40 |
3795 |
买入 |
| 09:32:29 |
16.69 |
220 |
4015 |
卖出 |
| 09:32:32 |
16.71 |
85 |
4100 |
买入 |
| 09:32:35 |
16.71 |
42 |
4142 |
卖出 |
| 09:32:38 |
16.72 |
8 |
4150 |
卖出 |
| 09:32:41 |
16.71 |
3 |
4153 |
卖出 |
| 09:32:44 |
16.72 |
18 |
4171 |
买入 |
| 09:32:47 |
16.71 |
30 |
4201 |
卖出 |
| 09:32:50 |
16.71 |
47 |
4248 |
卖出 |
| 09:32:53 |
16.7 |
109 |
4357 |
卖出 |
| 09:32:56 |
16.7 |
108 |
4465 |
卖出 |
| 09:32:59 |
16.69 |
18 |
4483 |
卖出 |
| 09:33:02 |
16.69 |
22 |
4505 |
卖出 |
| 09:33:05 |
16.68 |
53 |
4558 |
卖出 |
| 09:33:08 |
16.65 |
88 |
4646 |
卖出 |
| 09:33:11 |
16.67 |
54 |
4700 |
买入 |
| 09:33:14 |
16.67 |
10 |
4710 |
买入 |
| 09:33:17 |
16.65 |
14 |
4724 |
卖出 |
| 09:33:20 |
16.66 |
27 |
4751 |
买入 |
| 09:33:23 |
16.68 |
32 |
4783 |
买入 |
| 09:33:26 |
16.69 |
21 |
4804 |
买入 |
| 09:33:29 |
16.69 |
15 |
4819 |
买入 |
| 09:33:32 |
16.69 |
28 |
4847 |
买入 |
| 09:33:35 |
16.69 |
90 |
4937 |
买入 |
| 09:33:38 |
16.7 |
44 |
4981 |
买入 |
| 09:33:41 |
16.7 |
78 |
5059 |
买入 |
| 09:33:44 |
16.71 |
9 |
5068 |
买入 |
| 09:33:47 |
16.71 |
10 |
5078 |
买入 |
| 09:33:50 |
16.7 |
21 |
5099 |
卖出 |
| 09:33:53 |
16.69 |
46 |
5145 |
卖出 |
| 09:33:56 |
16.73 |
160 |
5305 |
买入 |
| 09:33:59 |
16.72 |
130 |
5435 |
卖出 |
| 09:34:02 |
16.69 |
12 |
5447 |
卖出 |
| 09:34:05 |
16.69 |
22 |
5469 |
卖出 |
| 09:34:08 |
16.71 |
51 |
5520 |
买入 |
| 09:34:11 |
16.7 |
38 |
5558 |
卖出 |
| 09:34:14 |
16.7 |
102 |
5660 |
卖出 |
| 09:34:17 |
16.72 |
33 |
5693 |
买入 |
| 09:34:20 |
16.71 |
39 |
5732 |
买入 |
| 09:34:23 |
16.71 |
29 |
5761 |
买入 |
| 09:34:26 |
16.72 |
42 |
5803 |
买入 |
| 09:34:29 |
16.71 |
25 |
5828 |
卖出 |
| 09:34:32 |
16.7 |
2 |
5830 |
卖出 |
| 09:34:35 |
16.71 |
19 |
5849 |
买入 |
| 09:34:38 |
16.71 |
2 |
5851 |
卖出 |
| 09:34:41 |
16.7 |
16 |
5867 |
卖出 |
| 09:34:44 |
16.71 |
22 |
5889 |
买入 |
| 09:34:47 |
16.69 |
81 |
5970 |
卖出 |
| 09:34:50 |
16.68 |
9 |
5979 |
卖出 |
| 09:34:53 |
16.68 |
42 |
6021 |
卖出 |
| 09:34:56 |
16.68 |
18 |
6039 |
卖出 |
| 09:34:59 |
16.7 |
36 |
6075 |
买入 |
| 09:35:02 |
16.7 |
33 |
6108 |
买入 |
| 09:35:05 |
16.7 |
46 |
6154 |
买入 |
| 09:35:08 |
16.67 |
16 |
6170 |
卖出 |
| 09:35:11 |
16.68 |
17 |
6187 |
买入 |
| 09:35:14 |
16.68 |
12 |
6199 |
卖出 |
| 09:35:17 |
16.67 |
19 |
6218 |
卖出 |
| 09:35:20 |
16.67 |
15 |
6233 |
买入 |
| 09:35:23 |
16.66 |
48 |
6281 |
卖出 |
| 09:35:26 |
16.65 |
102 |
6383 |
卖出 |
| 09:35:29 |
16.65 |
30 |
6413 |
卖出 |
| 09:35:35 |
16.64 |
79 |
6492 |
卖出 |
| 09:35:38 |
16.64 |
116 |
6608 |
卖出 |
| 09:35:41 |
16.63 |
90 |
6698 |
卖出 |
| 09:35:44 |
16.62 |
15 |
6713 |
卖出 |
| 09:35:47 |
16.6 |
6 |
6719 |
卖出 |
| 09:35:50 |
16.6 |
4 |
6723 |
卖出 |
| 09:35:53 |
16.6 |
71 |
6794 |
卖出 |
| 09:35:56 |
16.6 |
43 |
6837 |
买入 |
| 09:35:59 |
16.59 |
25 |
6862 |
卖出 |
| 09:36:02 |
16.57 |
84 |
6946 |
卖出 |
| 09:36:05 |
16.57 |
30 |
6976 |
卖出 |
| 09:36:08 |
16.58 |
23 |
6999 |
买入 |
| 09:36:11 |
16.57 |
11 |
7010 |
卖出 |
| 09:36:14 |
16.59 |
36 |
7046 |
买入 |
| 09:36:17 |
16.59 |
72 |
7118 |
买入 |
| 09:36:20 |
16.59 |
33 |
7151 |
买入 |
| 09:36:26 |
16.63 |
46 |
7197 |
买入 |
| 09:36:29 |
16.6 |
21 |
7218 |
卖出 |
| 09:36:32 |
16.6 |
18 |
7236 |
买入 |
| 09:36:35 |
16.59 |
52 |
7288 |
卖出 |
| 09:36:38 |
16.6 |
27 |
7315 |
买入 |
| 09:36:41 |
16.6 |
9 |
7324 |
卖出 |
| 09:36:44 |
16.6 |
5 |
7329 |
卖出 |
| 09:36:47 |
16.6 |
5 |
7334 |
卖出 |
| 09:36:50 |
16.62 |
16 |
7350 |
买入 |
| 09:36:53 |
16.62 |
84 |
7434 |
买入 |
| 09:36:56 |
16.64 |
39 |
7473 |
买入 |
| 09:36:59 |
16.63 |
8 |
7481 |
卖出 |
| 09:37:02 |
16.63 |
13 |
7494 |
卖出 |
| 09:37:05 |
16.64 |
38 |
7532 |
买入 |
| 09:37:08 |
16.68 |
44 |
7576 |
买入 |
| 09:37:11 |
16.68 |
139 |
7715 |
卖出 |
| 09:37:14 |
16.68 |
29 |
7744 |
卖出 |
| 09:37:17 |
16.66 |
9 |
7753 |
卖出 |
| 09:37:20 |
16.64 |
6 |
7759 |
卖出 |
| 09:37:26 |
16.68 |
10 |
7769 |
买入 |
| 09:37:32 |
16.68 |
28 |
7797 |
买入 |
| 09:37:35 |
16.68 |
32 |
7829 |
买入 |
| 09:37:41 |
16.68 |
55 |
7884 |
买入 |
| 09:37:44 |
16.67 |
5 |
7889 |
卖出 |
| 09:37:47 |
16.66 |
60 |
7949 |
卖出 |
| 09:37:50 |
16.68 |
17 |
7966 |
买入 |
| 09:37:53 |
16.69 |
15 |
7981 |
买入 |
| 09:37:56 |
16.7 |
11 |
7992 |
买入 |
| 09:37:59 |
16.7 |
21 |
8013 |
买入 |
| 09:38:02 |
16.71 |
260 |
8273 |
买入 |
| 09:38:05 |
16.73 |
44 |
8317 |
买入 |
| 09:38:08 |
16.73 |
61 |
8378 |
买入 |
| 09:38:11 |
16.73 |
2 |
8380 |
买入 |
| 09:38:14 |
16.73 |
27 |
8407 |
买入 |
| 09:38:17 |
16.74 |
49 |
8456 |
买入 |
| 09:38:20 |
16.74 |
10 |
8466 |
卖出 |
| 09:38:23 |
16.73 |
22 |
8488 |
卖出 |
| 09:38:26 |
16.74 |
44 |
8532 |
买入 |
| 09:38:29 |
16.74 |
19 |
8551 |
买入 |
| 09:38:32 |
16.74 |
73 |
8624 |
买入 |
| 09:38:35 |
16.73 |
80 |
8704 |
卖出 |
| 09:38:38 |
16.73 |
49 |
8753 |
卖出 |
| 09:38:44 |
16.73 |
40 |
8793 |
卖出 |
| 09:38:47 |
16.74 |
32 |
8825 |
买入 |
| 09:38:50 |
16.73 |
43 |
8868 |
卖出 |
| 09:38:53 |
16.73 |
30 |
8898 |
买入 |
| 09:38:56 |
16.73 |
16 |
8914 |
卖出 |
| 09:38:59 |
16.75 |
48 |
8962 |
买入 |
| 09:39:02 |
16.75 |
32 |
8994 |
买入 |
| 09:39:05 |
16.75 |
121 |
9115 |
买入 |
| 09:39:08 |
16.75 |
145 |
9260 |
买入 |
| 09:39:11 |
16.75 |
10 |
9270 |
买入 |
| 09:39:14 |
16.78 |
72 |
9342 |
买入 |
| 09:39:17 |
16.79 |
31 |
9373 |
买入 |
| 09:39:20 |
16.79 |
18 |
9391 |
买入 |
| 09:39:23 |
16.8 |
5 |
9396 |
买入 |
| 09:39:26 |
16.81 |
39 |
9435 |
买入 |
| 09:39:29 |
16.83 |
1 |
9436 |
买入 |
| 09:39:32 |
16.84 |
13 |
9449 |
买入 |
| 09:39:35 |
16.85 |
46 |
9495 |
买入 |
| 09:39:38 |
16.84 |
10 |
9505 |
卖出 |
| 09:39:41 |
16.86 |
29 |
9534 |
买入 |
| 09:39:44 |
16.85 |
123 |
9657 |
卖出 |
| 09:39:47 |
16.83 |
1350 |
11007 |
卖出 |
| 09:39:50 |
16.79 |
111 |
11118 |
卖出 |
| 09:39:53 |
16.78 |
31 |
11149 |
卖出 |
| 09:39:56 |
16.76 |
39 |
11188 |
卖出 |
| 09:39:59 |
16.76 |
16 |
11204 |
买入 |
| 09:40:02 |
16.76 |
4 |
11208 |
买入 |
| 09:40:05 |
16.8 |
104 |
11312 |
买入 |
| 09:40:08 |
16.74 |
27 |
11339 |
卖出 |
| 09:40:11 |
16.74 |
7 |
11346 |
买入 |
| 09:40:14 |
16.74 |
60 |
11406 |
买入 |
| 09:40:17 |
16.76 |
28 |
11434 |
买入 |
| 09:40:20 |
16.75 |
63 |
11497 |
买入 |
| 09:40:23 |
16.78 |
5 |
11502 |
买入 |
| 09:40:29 |
16.74 |
47 |
11549 |
卖出 |
| 09:40:32 |
16.74 |
34 |
11583 |
买入 |
| 09:40:35 |
16.71 |
100 |
11683 |
卖出 |
| 09:40:38 |
16.71 |
37 |
11720 |
买入 |
| 09:40:41 |
16.7 |
140 |
11860 |
卖出 |
| 09:40:44 |
16.71 |
26 |
11886 |
买入 |
| 09:40:47 |
16.69 |
142 |
12028 |
卖出 |
| 09:40:50 |
16.71 |
96 |
12124 |
买入 |
| 09:40:53 |
16.71 |
48 |
12172 |
卖出 |
| 09:40:56 |
16.71 |
4 |
12176 |
卖出 |
| 09:40:59 |
16.71 |
44 |
12220 |
卖出 |
| 09:41:02 |
16.71 |
4 |
12224 |
买入 |
| 09:41:05 |
16.7 |
46 |
12270 |
卖出 |
| 09:41:08 |
16.68 |
74 |
12344 |
卖出 |
| 09:41:11 |
16.66 |
46 |
12390 |
卖出 |
| 09:41:14 |
16.66 |
2 |
12392 |
卖出 |
| 09:41:17 |
16.65 |
59 |
12451 |
卖出 |
| 09:41:20 |
16.65 |
83 |
12534 |
卖出 |
| 09:41:23 |
16.65 |
35 |
12569 |
卖出 |
| 09:41:26 |
16.67 |
10 |
12579 |
买入 |
| 09:41:29 |
16.69 |
17 |
12596 |
买入 |
| 09:41:32 |
16.66 |
16 |
12612 |
卖出 |
| 09:41:35 |
16.67 |
32 |
12644 |
买入 |
| 09:41:38 |
16.67 |
2 |
12646 |
买入 |
| 09:41:41 |
16.65 |
24 |
12670 |
卖出 |
| 09:41:44 |
16.65 |
14 |
12684 |
卖出 |
| 09:41:47 |
16.66 |
26 |
12710 |
买入 |
| 09:41:50 |
16.66 |
37 |
12747 |
卖出 |
| 09:41:53 |
16.67 |
57 |
12804 |
买入 |
| 09:41:56 |
16.65 |
15 |
12819 |
卖出 |
| 09:41:59 |
16.65 |
6 |
12825 |
卖出 |
| 09:42:02 |
16.67 |
20 |
12845 |
买入 |
| 09:42:05 |
16.65 |
31 |
12876 |
卖出 |
| 09:42:08 |
16.65 |
71 |
12947 |
卖出 |
| 09:42:11 |
16.68 |
29 |
12976 |
买入 |
| 09:42:14 |
16.67 |
39 |
13015 |
卖出 |
| 09:42:17 |
16.67 |
31 |
13046 |
卖出 |
| 09:42:20 |
16.68 |
46 |
13092 |
买入 |
| 09:42:23 |
16.67 |
33 |
13125 |
卖出 |
| 09:42:29 |
16.67 |
14 |
13139 |
卖出 |
| 09:42:32 |
16.68 |
18 |
13157 |
买入 |
| 09:42:35 |
16.69 |
53 |
13210 |
买入 |
| 09:42:38 |
16.68 |
1 |
13211 |
卖出 |
| 09:42:41 |
16.69 |
42 |
13253 |
买入 |
| 09:42:44 |
16.69 |
6 |
13259 |
买入 |
| 09:42:50 |
16.68 |
30 |
13289 |
买入 |
| 09:42:53 |
16.69 |
27 |
13316 |
买入 |
| 09:42:59 |
16.71 |
69 |
13385 |
买入 |