贵绳股份[600992]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.7 |
3 |
3 |
集合竞价 |
| 09:15:07 |
9.7 |
12 |
12 |
集合竞价 |
| 09:15:13 |
9.65 |
20 |
20 |
集合竞价 |
| 09:16:07 |
9.65 |
20 |
20 |
集合竞价 |
| 09:17:01 |
9.65 |
28 |
28 |
集合竞价 |
| 09:17:25 |
9.65 |
29 |
29 |
集合竞价 |
| 09:17:37 |
9.65 |
21 |
21 |
集合竞价 |
| 09:17:52 |
9.43 |
126 |
126 |
集合竞价 |
| 09:17:55 |
9.43 |
126 |
126 |
集合竞价 |
| 09:18:01 |
9.43 |
126 |
126 |
集合竞价 |
| 09:18:04 |
9.65 |
31 |
31 |
集合竞价 |
| 09:18:19 |
9.65 |
31 |
31 |
集合竞价 |
| 09:18:31 |
9.65 |
31 |
31 |
集合竞价 |
| 09:18:58 |
9.65 |
31 |
31 |
集合竞价 |
| 09:19:34 |
9.65 |
32 |
32 |
集合竞价 |
| 09:19:37 |
9.65 |
32 |
32 |
集合竞价 |
| 09:19:43 |
9.65 |
37 |
37 |
集合竞价 |
| 09:20:22 |
9.65 |
37 |
37 |
集合竞价 |
| 09:21:19 |
9.65 |
37 |
37 |
集合竞价 |
| 09:21:22 |
9.65 |
37 |
37 |
集合竞价 |
| 09:21:37 |
9.64 |
37 |
37 |
集合竞价 |
| 09:22:01 |
9.6 |
37 |
37 |
集合竞价 |
| 09:22:07 |
9.6 |
37 |
37 |
集合竞价 |
| 09:22:16 |
9.6 |
37 |
37 |
集合竞价 |
| 09:22:28 |
9.53 |
47 |
47 |
集合竞价 |
| 09:22:31 |
9.5 |
54 |
54 |
集合竞价 |
| 09:22:46 |
9.5 |
109 |
109 |
集合竞价 |
| 09:22:58 |
9.5 |
109 |
109 |
集合竞价 |
| 09:23:04 |
9.5 |
109 |
109 |
集合竞价 |
| 09:23:10 |
9.5 |
138 |
138 |
集合竞价 |
| 09:23:28 |
9.5 |
143 |
143 |
集合竞价 |
| 09:23:37 |
9.5 |
143 |
143 |
集合竞价 |
| 09:23:43 |
9.5 |
153 |
153 |
集合竞价 |
| 09:23:55 |
9.49 |
153 |
153 |
集合竞价 |
| 09:24:07 |
9.49 |
153 |
153 |
集合竞价 |
| 09:24:22 |
9.49 |
153 |
153 |
集合竞价 |
| 09:24:31 |
9.49 |
153 |
153 |
集合竞价 |
| 09:24:37 |
9.48 |
153 |
153 |
集合竞价 |
| 09:24:40 |
9.48 |
155 |
155 |
集合竞价 |
| 09:24:43 |
9.49 |
160 |
160 |
集合竞价 |
| 09:24:58 |
9.49 |
224 |
224 |
集合竞价 |
| 09:25:01 |
9.5 |
434 |
434 |
集合竞价 |
| 09:25:05 |
9.5 |
434 |
868 |
买入 |
| 09:30:01 |
9.5 |
31 |
899 |
买入 |
| 09:30:04 |
9.5 |
105 |
1004 |
买入 |
| 09:30:07 |
9.46 |
114 |
1118 |
卖出 |
| 09:30:10 |
9.49 |
83 |
1201 |
买入 |
| 09:30:13 |
9.49 |
70 |
1271 |
买入 |
| 09:30:16 |
9.49 |
87 |
1358 |
买入 |
| 09:30:19 |
9.48 |
107 |
1465 |
卖出 |
| 09:30:22 |
9.48 |
59 |
1524 |
卖出 |
| 09:30:25 |
9.49 |
88 |
1612 |
买入 |
| 09:30:28 |
9.48 |
40 |
1652 |
卖出 |
| 09:30:31 |
9.49 |
14 |
1666 |
买入 |
| 09:30:34 |
9.48 |
22 |
1688 |
卖出 |
| 09:30:37 |
9.48 |
61 |
1749 |
买入 |
| 09:30:40 |
9.49 |
4 |
1753 |
买入 |
| 09:30:43 |
9.45 |
34 |
1787 |
卖出 |
| 09:30:46 |
9.45 |
8 |
1795 |
卖出 |
| 09:30:49 |
9.45 |
11 |
1806 |
买入 |
| 09:30:52 |
9.47 |
9 |
1815 |
买入 |
| 09:30:55 |
9.47 |
5 |
1820 |
买入 |
| 09:30:58 |
9.47 |
497 |
2317 |
买入 |
| 09:31:01 |
9.47 |
3 |
2320 |
买入 |
| 09:31:04 |
9.45 |
11 |
2331 |
卖出 |
| 09:31:07 |
9.49 |
74 |
2405 |
买入 |
| 09:31:10 |
9.48 |
8 |
2413 |
卖出 |
| 09:31:13 |
9.45 |
48 |
2461 |
卖出 |
| 09:31:16 |
9.45 |
21 |
2482 |
卖出 |
| 09:31:19 |
9.45 |
10 |
2492 |
卖出 |
| 09:31:22 |
9.45 |
4 |
2496 |
卖出 |
| 09:31:25 |
9.47 |
114 |
2610 |
买入 |
| 09:31:28 |
9.46 |
24 |
2634 |
卖出 |
| 09:31:34 |
9.47 |
50 |
2684 |
买入 |
| 09:31:37 |
9.46 |
15 |
2699 |
卖出 |
| 09:31:40 |
9.46 |
94 |
2793 |
卖出 |
| 09:31:43 |
9.46 |
49 |
2842 |
卖出 |
| 09:31:46 |
9.48 |
22 |
2864 |
买入 |
| 09:31:49 |
9.45 |
52 |
2916 |
卖出 |
| 09:31:52 |
9.46 |
50 |
2966 |
买入 |
| 09:31:55 |
9.46 |
21 |
2987 |
卖出 |
| 09:31:58 |
9.45 |
82 |
3069 |
卖出 |
| 09:32:01 |
9.45 |
46 |
3115 |
卖出 |
| 09:32:04 |
9.47 |
20 |
3135 |
买入 |
| 09:32:07 |
9.47 |
11 |
3146 |
卖出 |
| 09:32:10 |
9.48 |
131 |
3277 |
买入 |
| 09:32:13 |
9.49 |
22 |
3299 |
买入 |
| 09:32:16 |
9.48 |
22 |
3321 |
卖出 |
| 09:32:19 |
9.48 |
5 |
3326 |
卖出 |
| 09:32:22 |
9.49 |
20 |
3346 |
买入 |
| 09:32:25 |
9.48 |
4 |
3350 |
卖出 |
| 09:32:28 |
9.5 |
114 |
3464 |
买入 |
| 09:32:31 |
9.47 |
98 |
3562 |
卖出 |
| 09:32:34 |
9.46 |
25 |
3587 |
卖出 |
| 09:32:37 |
9.47 |
70 |
3657 |
买入 |
| 09:32:40 |
9.47 |
5 |
3662 |
卖出 |
| 09:32:43 |
9.47 |
1 |
3663 |
买入 |
| 09:32:46 |
9.47 |
4 |
3667 |
买入 |
| 09:32:49 |
9.45 |
65 |
3732 |
卖出 |
| 09:32:52 |
9.45 |
36 |
3768 |
卖出 |
| 09:32:55 |
9.46 |
57 |
3825 |
买入 |
| 09:32:58 |
9.45 |
2 |
3827 |
卖出 |
| 09:33:01 |
9.46 |
10 |
3837 |
买入 |
| 09:33:04 |
9.47 |
20 |
3857 |
买入 |
| 09:33:07 |
9.46 |
93 |
3950 |
卖出 |
| 09:33:10 |
9.46 |
30 |
3980 |
卖出 |
| 09:33:13 |
9.46 |
143 |
4123 |
卖出 |
| 09:33:16 |
9.47 |
2 |
4125 |
卖出 |
| 09:33:19 |
9.48 |
8 |
4133 |
买入 |
| 09:33:22 |
9.48 |
6 |
4139 |
买入 |
| 09:33:25 |
9.48 |
8 |
4147 |
买入 |
| 09:33:28 |
9.47 |
164 |
4311 |
卖出 |
| 09:33:31 |
9.47 |
4 |
4315 |
卖出 |
| 09:33:34 |
9.47 |
28 |
4343 |
卖出 |
| 09:33:37 |
9.46 |
80 |
4423 |
卖出 |
| 09:33:40 |
9.46 |
16 |
4439 |
买入 |
| 09:33:43 |
9.46 |
21 |
4460 |
买入 |
| 09:33:46 |
9.47 |
4 |
4464 |
买入 |
| 09:33:49 |
9.46 |
31 |
4495 |
卖出 |
| 09:33:52 |
9.46 |
29 |
4524 |
卖出 |
| 09:33:55 |
9.46 |
1 |
4525 |
买入 |
| 09:33:58 |
9.47 |
6 |
4531 |
买入 |
| 09:34:01 |
9.48 |
31 |
4562 |
买入 |
| 09:34:04 |
9.48 |
310 |
4872 |
买入 |
| 09:34:07 |
9.48 |
12 |
4884 |
买入 |
| 09:34:10 |
9.48 |
13 |
4897 |
买入 |
| 09:34:13 |
9.48 |
613 |
5510 |
买入 |
| 09:34:16 |
9.48 |
407 |
5917 |
买入 |
| 09:34:19 |
9.48 |
14 |
5931 |
卖出 |
| 09:34:22 |
9.48 |
10 |
5941 |
卖出 |
| 09:34:28 |
9.5 |
2 |
5943 |
买入 |
| 09:34:31 |
9.5 |
1 |
5944 |
卖出 |
| 09:34:34 |
9.52 |
9 |
5953 |
买入 |
| 09:34:37 |
9.52 |
35 |
5988 |
买入 |
| 09:34:40 |
9.53 |
10 |
5998 |
买入 |
| 09:34:43 |
9.52 |
13 |
6011 |
卖出 |
| 09:34:46 |
9.53 |
11 |
6022 |
买入 |
| 09:34:58 |
9.53 |
1 |
6023 |
卖出 |
| 09:35:01 |
9.55 |
4 |
6027 |
买入 |
| 09:35:04 |
9.56 |
25 |
6052 |
买入 |
| 09:35:07 |
9.57 |
30 |
6082 |
买入 |
| 09:35:10 |
9.58 |
72 |
6154 |
买入 |
| 09:35:13 |
9.59 |
67 |
6221 |
买入 |
| 09:35:16 |
9.58 |
12 |
6233 |
卖出 |
| 09:35:19 |
9.59 |
13 |
6246 |
卖出 |
| 09:35:22 |
9.57 |
86 |
6332 |
卖出 |
| 09:35:25 |
9.57 |
11 |
6343 |
买入 |
| 09:35:28 |
9.56 |
16 |
6359 |
卖出 |
| 09:35:31 |
9.54 |
4 |
6363 |
卖出 |
| 09:35:34 |
9.55 |
87 |
6450 |
买入 |
| 09:35:37 |
9.55 |
58 |
6508 |
卖出 |
| 09:35:40 |
9.55 |
115 |
6623 |
卖出 |
| 09:35:43 |
9.55 |
21 |
6644 |
卖出 |
| 09:35:46 |
9.56 |
14 |
6658 |
买入 |
| 09:35:49 |
9.57 |
22 |
6680 |
买入 |
| 09:35:52 |
9.6 |
150 |
6830 |
买入 |
| 09:35:55 |
9.56 |
9 |
6839 |
卖出 |
| 09:35:58 |
9.56 |
35 |
6874 |
卖出 |
| 09:36:01 |
9.57 |
34 |
6908 |
买入 |
| 09:36:04 |
9.57 |
1 |
6909 |
买入 |
| 09:36:07 |
9.57 |
57 |
6966 |
买入 |
| 09:36:10 |
9.59 |
119 |
7085 |
买入 |
| 09:36:13 |
9.59 |
37 |
7122 |
卖出 |
| 09:36:16 |
9.57 |
170 |
7292 |
卖出 |
| 09:36:19 |
9.6 |
76 |
7368 |
买入 |
| 09:36:22 |
9.57 |
4 |
7372 |
卖出 |
| 09:36:25 |
9.59 |
17 |
7389 |
买入 |
| 09:36:28 |
9.58 |
28 |
7417 |
卖出 |
| 09:36:31 |
9.59 |
10 |
7427 |
买入 |
| 09:36:37 |
9.58 |
12 |
7439 |
卖出 |
| 09:36:40 |
9.58 |
22 |
7461 |
卖出 |
| 09:36:43 |
9.58 |
82 |
7543 |
卖出 |
| 09:36:46 |
9.58 |
36 |
7579 |
卖出 |
| 09:36:49 |
9.59 |
38 |
7617 |
买入 |
| 09:36:52 |
9.59 |
4 |
7621 |
卖出 |
| 09:36:55 |
9.58 |
4 |
7625 |
卖出 |
| 09:36:58 |
9.59 |
5 |
7630 |
买入 |
| 09:37:01 |
9.59 |
8 |
7638 |
买入 |
| 09:37:04 |
9.6 |
27 |
7665 |
买入 |
| 09:37:07 |
9.6 |
5 |
7670 |
买入 |
| 09:37:10 |
9.59 |
66 |
7736 |
卖出 |
| 09:37:13 |
9.59 |
11 |
7747 |
买入 |
| 09:37:16 |
9.59 |
49 |
7796 |
买入 |
| 09:37:19 |
9.62 |
151 |
7947 |
买入 |
| 09:37:22 |
9.61 |
2 |
7949 |
卖出 |
| 09:37:25 |
9.6 |
20 |
7969 |
卖出 |
| 09:37:28 |
9.61 |
132 |
8101 |
买入 |
| 09:37:31 |
9.61 |
2 |
8103 |
买入 |
| 09:37:34 |
9.62 |
45 |
8148 |
买入 |
| 09:37:40 |
9.62 |
7 |
8155 |
买入 |
| 09:37:43 |
9.63 |
10 |
8165 |
买入 |
| 09:37:46 |
9.63 |
3 |
8168 |
卖出 |
| 09:37:49 |
9.63 |
2 |
8170 |
卖出 |
| 09:37:52 |
9.64 |
24 |
8194 |
买入 |
| 09:37:55 |
9.63 |
31 |
8225 |
卖出 |
| 09:37:58 |
9.63 |
16 |
8241 |
卖出 |
| 09:38:01 |
9.63 |
2 |
8243 |
卖出 |
| 09:38:04 |
9.63 |
35 |
8278 |
卖出 |
| 09:38:07 |
9.63 |
35 |
8313 |
卖出 |
| 09:38:10 |
9.61 |
183 |
8496 |
卖出 |
| 09:38:13 |
9.6 |
127 |
8623 |
卖出 |
| 09:38:16 |
9.59 |
1 |
8624 |
卖出 |
| 09:38:19 |
9.58 |
53 |
8677 |
卖出 |
| 09:38:22 |
9.58 |
16 |
8693 |
卖出 |
| 09:38:25 |
9.57 |
42 |
8735 |
卖出 |
| 09:38:28 |
9.58 |
170 |
8905 |
买入 |
| 09:38:31 |
9.59 |
7 |
8912 |
买入 |
| 09:38:34 |
9.58 |
9 |
8921 |
卖出 |
| 09:38:37 |
9.58 |
4 |
8925 |
卖出 |
| 09:38:40 |
9.57 |
2 |
8927 |
卖出 |
| 09:38:43 |
9.57 |
2 |
8929 |
卖出 |
| 09:38:52 |
9.57 |
5 |
8934 |
买入 |
| 09:38:55 |
9.58 |
25 |
8959 |
买入 |
| 09:39:01 |
9.58 |
5 |
8964 |
买入 |
| 09:39:04 |
9.58 |
24 |
8988 |
买入 |
| 09:39:07 |
9.57 |
30 |
9018 |
卖出 |
| 09:39:10 |
9.57 |
3 |
9021 |
卖出 |
| 09:39:13 |
9.57 |
13 |
9034 |
卖出 |
| 09:39:16 |
9.57 |
88 |
9122 |
卖出 |
| 09:39:19 |
9.56 |
80 |
9202 |
卖出 |
| 09:39:22 |
9.58 |
335 |
9537 |
买入 |
| 09:39:25 |
9.54 |
2 |
9539 |
卖出 |
| 09:39:28 |
9.54 |
3 |
9542 |
卖出 |
| 09:39:31 |
9.57 |
16 |
9558 |
买入 |
| 09:39:37 |
9.54 |
5 |
9563 |
卖出 |
| 09:39:40 |
9.55 |
4 |
9567 |
买入 |
| 09:39:49 |
9.57 |
12 |
9579 |
买入 |
| 09:39:55 |
9.56 |
21 |
9600 |
卖出 |
| 09:39:58 |
9.57 |
1 |
9601 |
买入 |
| 09:40:01 |
9.56 |
6 |
9607 |
卖出 |
| 09:40:04 |
9.56 |
44 |
9651 |
卖出 |
| 09:40:07 |
9.55 |
197 |
9848 |
卖出 |
| 09:40:10 |
9.54 |
28 |
9876 |
卖出 |
| 09:40:13 |
9.54 |
2 |
9878 |
卖出 |
| 09:40:16 |
9.55 |
10 |
9888 |
买入 |
| 09:40:19 |
9.55 |
27 |
9915 |
买入 |
| 09:40:22 |
9.54 |
129 |
10044 |
卖出 |
| 09:40:25 |
9.56 |
49 |
10093 |
买入 |
| 09:40:28 |
9.55 |
6 |
10099 |
卖出 |
| 09:40:31 |
9.55 |
21 |
10120 |
买入 |
| 09:40:34 |
9.54 |
1 |
10121 |
卖出 |
| 09:40:37 |
9.54 |
16 |
10137 |
卖出 |
| 09:40:40 |
9.55 |
5 |
10142 |
买入 |
| 09:40:43 |
9.54 |
13 |
10155 |
卖出 |
| 09:40:49 |
9.54 |
12 |
10167 |
卖出 |
| 09:40:52 |
9.54 |
13 |
10180 |
买入 |
| 09:40:55 |
9.53 |
46 |
10226 |
卖出 |
| 09:40:58 |
9.53 |
5 |
10231 |
卖出 |
| 09:41:01 |
9.55 |
92 |
10323 |
买入 |
| 09:41:04 |
9.53 |
144 |
10467 |
卖出 |
| 09:41:07 |
9.55 |
11 |
10478 |
买入 |
| 09:41:16 |
9.53 |
7 |
10485 |
卖出 |
| 09:41:22 |
9.53 |
1 |
10486 |
买入 |
| 09:41:28 |
9.53 |
34 |
10520 |
买入 |
| 09:41:31 |
9.53 |
106 |
10626 |
买入 |
| 09:41:34 |
9.53 |
14 |
10640 |
买入 |
| 09:41:37 |
9.53 |
44 |
10684 |
买入 |
| 09:41:46 |
9.55 |
24 |
10708 |
买入 |
| 09:41:49 |
9.55 |
5 |
10713 |
买入 |
| 09:41:52 |
9.55 |
6 |
10719 |
卖出 |
| 09:41:55 |
9.55 |
1 |
10720 |
买入 |
| 09:42:01 |
9.55 |
1 |
10721 |
买入 |
| 09:42:07 |
9.55 |
16 |
10737 |
买入 |
| 09:42:10 |
9.55 |
6 |
10743 |
卖出 |
| 09:42:13 |
9.55 |
34 |
10777 |
卖出 |
| 09:42:16 |
9.55 |
18 |
10795 |
卖出 |
| 09:42:19 |
9.55 |
54 |
10849 |
卖出 |
| 09:42:25 |
9.54 |
7 |
10856 |
卖出 |
| 09:42:28 |
9.55 |
26 |
10882 |
买入 |
| 09:42:37 |
9.55 |
1 |
10883 |
买入 |
| 09:42:43 |
9.55 |
50 |
10933 |
买入 |
| 09:42:46 |
9.54 |
34 |
10967 |
卖出 |
| 09:42:52 |
9.55 |
16 |
10983 |
买入 |
| 09:43:01 |
9.55 |
1 |
10984 |
买入 |
| 09:43:07 |
9.55 |
14 |
10998 |
买入 |
| 09:43:10 |
9.55 |
35 |
11033 |
买入 |
| 09:43:13 |
9.55 |
6 |
11039 |
买入 |
| 09:43:16 |
9.54 |
73 |
11112 |
卖出 |
| 09:43:22 |
9.54 |
11 |
11123 |
卖出 |
| 09:43:25 |
9.55 |
175 |
11298 |
买入 |
| 09:43:28 |
9.55 |
156 |
11454 |
买入 |
| 09:43:31 |
9.54 |
130 |
11584 |
卖出 |
| 09:43:34 |
9.54 |
10 |
11594 |
卖出 |
| 09:43:37 |
9.55 |
46 |
11640 |
卖出 |
| 09:43:43 |
9.56 |
67 |
11707 |
买入 |
| 09:43:46 |
9.56 |
23 |
11730 |
买入 |
| 09:43:49 |
9.56 |
1 |
11731 |
买入 |
| 09:43:52 |
9.56 |
40 |
11771 |
买入 |
| 09:43:55 |
9.58 |
16 |
11787 |
买入 |
| 09:43:58 |
9.59 |
55 |
11842 |
买入 |
| 09:44:04 |
9.6 |
130 |
11972 |
买入 |
| 09:44:07 |
9.61 |
10 |
11982 |
买入 |
| 09:44:10 |
9.62 |
1 |
11983 |
买入 |
| 09:44:13 |
9.62 |
1 |
11984 |
买入 |
| 09:44:16 |
9.62 |
17 |
12001 |
买入 |
| 09:44:19 |
9.62 |
3 |
12004 |
买入 |
| 09:44:25 |
9.61 |
4 |
12008 |
卖出 |
| 09:44:28 |
9.62 |
54 |
12062 |
买入 |
| 09:44:31 |
9.62 |
16 |
12078 |
买入 |
| 09:44:34 |
9.62 |
10 |
12088 |
买入 |