贵州三力[603439]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
12 |
12 |
12 |
集合竞价 |
| 09:15:04 |
11.98 |
17 |
17 |
集合竞价 |
| 09:16:28 |
11.98 |
17 |
17 |
集合竞价 |
| 09:17:37 |
11.98 |
20 |
20 |
集合竞价 |
| 09:17:40 |
11.98 |
20 |
20 |
集合竞价 |
| 09:18:25 |
11.98 |
20 |
20 |
集合竞价 |
| 09:18:34 |
11.98 |
20 |
20 |
集合竞价 |
| 09:18:43 |
11.98 |
20 |
20 |
集合竞价 |
| 09:19:07 |
11.99 |
20 |
20 |
集合竞价 |
| 09:19:22 |
11.98 |
20 |
20 |
集合竞价 |
| 09:20:25 |
11.98 |
20 |
20 |
集合竞价 |
| 09:20:55 |
11.98 |
21 |
21 |
集合竞价 |
| 09:21:28 |
11.98 |
21 |
21 |
集合竞价 |
| 09:21:49 |
12 |
21 |
21 |
集合竞价 |
| 09:21:53 |
12 |
22 |
22 |
集合竞价 |
| 09:22:19 |
11.98 |
122 |
122 |
集合竞价 |
| 09:22:41 |
11.98 |
132 |
132 |
集合竞价 |
| 09:22:50 |
11.98 |
132 |
132 |
集合竞价 |
| 09:22:56 |
11.98 |
151 |
151 |
集合竞价 |
| 09:23:05 |
11.98 |
151 |
151 |
集合竞价 |
| 09:23:20 |
11.98 |
151 |
151 |
集合竞价 |
| 09:23:29 |
11.98 |
186 |
186 |
集合竞价 |
| 09:23:35 |
11.98 |
186 |
186 |
集合竞价 |
| 09:23:41 |
11.98 |
186 |
186 |
集合竞价 |
| 09:23:47 |
11.98 |
186 |
186 |
集合竞价 |
| 09:23:50 |
11.98 |
254 |
254 |
集合竞价 |
| 09:24:02 |
11.98 |
254 |
254 |
集合竞价 |
| 09:24:17 |
11.98 |
259 |
259 |
集合竞价 |
| 09:24:23 |
11.78 |
391 |
391 |
集合竞价 |
| 09:24:38 |
11.78 |
393 |
393 |
集合竞价 |
| 09:24:41 |
11.78 |
438 |
438 |
集合竞价 |
| 09:24:50 |
11.8 |
442 |
442 |
集合竞价 |
| 09:24:53 |
11.85 |
442 |
442 |
集合竞价 |
| 09:24:56 |
11.91 |
447 |
447 |
集合竞价 |
| 09:24:59 |
11.81 |
487 |
487 |
集合竞价 |
| 09:25:04 |
11.95 |
546 |
1033 |
卖出 |
| 09:30:02 |
11.95 |
123 |
1156 |
卖出 |
| 09:30:05 |
11.94 |
68 |
1224 |
卖出 |
| 09:30:08 |
11.91 |
71 |
1295 |
卖出 |
| 09:30:11 |
11.91 |
139 |
1434 |
卖出 |
| 09:30:14 |
11.9 |
13 |
1447 |
卖出 |
| 09:30:17 |
11.87 |
66 |
1513 |
卖出 |
| 09:30:20 |
11.83 |
166 |
1679 |
卖出 |
| 09:30:23 |
11.82 |
128 |
1807 |
卖出 |
| 09:30:26 |
11.82 |
279 |
2086 |
卖出 |
| 09:30:29 |
11.82 |
69 |
2155 |
买入 |
| 09:30:32 |
11.82 |
327 |
2482 |
卖出 |
| 09:30:35 |
11.8 |
86 |
2568 |
卖出 |
| 09:30:38 |
11.79 |
29 |
2597 |
卖出 |
| 09:30:41 |
11.79 |
29 |
2626 |
买入 |
| 09:30:44 |
11.79 |
4 |
2630 |
买入 |
| 09:30:47 |
11.79 |
69 |
2699 |
买入 |
| 09:30:50 |
11.78 |
67 |
2766 |
卖出 |
| 09:30:53 |
11.76 |
81 |
2847 |
卖出 |
| 09:30:56 |
11.78 |
17 |
2864 |
买入 |
| 09:30:59 |
11.77 |
64 |
2928 |
卖出 |
| 09:31:02 |
11.76 |
159 |
3087 |
卖出 |
| 09:31:05 |
11.76 |
13 |
3100 |
买入 |
| 09:31:08 |
11.73 |
80 |
3180 |
卖出 |
| 09:31:11 |
11.72 |
18 |
3198 |
卖出 |
| 09:31:14 |
11.73 |
138 |
3336 |
买入 |
| 09:31:17 |
11.72 |
94 |
3430 |
卖出 |
| 09:31:20 |
11.73 |
181 |
3611 |
买入 |
| 09:31:23 |
11.71 |
12 |
3623 |
卖出 |
| 09:31:26 |
11.72 |
77 |
3700 |
买入 |
| 09:31:29 |
11.72 |
35 |
3735 |
卖出 |
| 09:31:32 |
11.72 |
29 |
3764 |
买入 |
| 09:31:35 |
11.72 |
198 |
3962 |
买入 |
| 09:31:38 |
11.72 |
52 |
4014 |
买入 |
| 09:31:41 |
11.7 |
38 |
4052 |
卖出 |
| 09:31:44 |
11.7 |
40 |
4092 |
卖出 |
| 09:31:47 |
11.72 |
32 |
4124 |
买入 |
| 09:31:50 |
11.72 |
164 |
4288 |
买入 |
| 09:31:53 |
11.71 |
81 |
4369 |
卖出 |
| 09:31:56 |
11.73 |
87 |
4456 |
买入 |
| 09:31:59 |
11.77 |
14 |
4470 |
买入 |
| 09:32:02 |
11.73 |
26 |
4496 |
卖出 |
| 09:32:05 |
11.77 |
22 |
4518 |
买入 |
| 09:32:08 |
11.77 |
11 |
4529 |
买入 |
| 09:32:14 |
11.78 |
94 |
4623 |
买入 |
| 09:32:17 |
11.76 |
102 |
4725 |
卖出 |
| 09:32:20 |
11.76 |
65 |
4790 |
卖出 |
| 09:32:23 |
11.76 |
92 |
4882 |
买入 |
| 09:32:26 |
11.77 |
31 |
4913 |
买入 |
| 09:32:29 |
11.76 |
23 |
4936 |
卖出 |
| 09:32:32 |
11.78 |
3 |
4939 |
买入 |
| 09:32:35 |
11.77 |
69 |
5008 |
卖出 |
| 09:32:38 |
11.76 |
168 |
5176 |
卖出 |
| 09:32:41 |
11.78 |
47 |
5223 |
买入 |
| 09:32:44 |
11.78 |
12 |
5235 |
卖出 |
| 09:32:47 |
11.78 |
61 |
5296 |
卖出 |
| 09:32:50 |
11.78 |
47 |
5343 |
买入 |
| 09:32:53 |
11.8 |
76 |
5419 |
买入 |
| 09:32:56 |
11.8 |
48 |
5467 |
卖出 |
| 09:32:59 |
11.8 |
201 |
5668 |
卖出 |
| 09:33:02 |
11.8 |
101 |
5769 |
卖出 |
| 09:33:05 |
11.81 |
203 |
5972 |
买入 |
| 09:33:08 |
11.8 |
82 |
6054 |
卖出 |
| 09:33:11 |
11.82 |
36 |
6090 |
买入 |
| 09:33:14 |
11.83 |
62 |
6152 |
买入 |
| 09:33:17 |
11.83 |
151 |
6303 |
买入 |
| 09:33:20 |
11.85 |
97 |
6400 |
买入 |
| 09:33:23 |
11.85 |
7 |
6407 |
卖出 |
| 09:33:26 |
11.82 |
105 |
6512 |
卖出 |
| 09:33:29 |
11.86 |
24 |
6536 |
买入 |
| 09:33:32 |
11.86 |
23 |
6559 |
买入 |
| 09:33:35 |
11.85 |
100 |
6659 |
卖出 |
| 09:33:38 |
11.81 |
43 |
6702 |
卖出 |
| 09:33:41 |
11.86 |
141 |
6843 |
买入 |
| 09:33:44 |
11.86 |
9 |
6852 |
卖出 |
| 09:33:47 |
11.86 |
9 |
6861 |
买入 |
| 09:33:50 |
11.87 |
34 |
6895 |
买入 |
| 09:33:53 |
11.87 |
11 |
6906 |
买入 |
| 09:33:56 |
11.87 |
8 |
6914 |
买入 |
| 09:33:59 |
11.89 |
18 |
6932 |
买入 |
| 09:34:02 |
11.88 |
39 |
6971 |
卖出 |
| 09:34:05 |
11.93 |
28 |
6999 |
买入 |
| 09:34:08 |
11.93 |
22 |
7021 |
买入 |
| 09:34:11 |
11.91 |
15 |
7036 |
买入 |
| 09:34:14 |
11.92 |
43 |
7079 |
买入 |
| 09:34:17 |
11.91 |
38 |
7117 |
卖出 |
| 09:34:20 |
11.94 |
6 |
7123 |
买入 |
| 09:34:23 |
11.94 |
117 |
7240 |
买入 |
| 09:34:26 |
11.92 |
33 |
7273 |
卖出 |
| 09:34:29 |
11.93 |
22 |
7295 |
买入 |
| 09:34:35 |
11.93 |
32 |
7327 |
买入 |
| 09:34:38 |
11.93 |
17 |
7344 |
买入 |
| 09:34:41 |
11.92 |
116 |
7460 |
卖出 |
| 09:34:44 |
11.92 |
3 |
7463 |
卖出 |
| 09:34:47 |
11.92 |
22 |
7485 |
买入 |
| 09:34:50 |
11.93 |
12 |
7497 |
买入 |
| 09:34:53 |
11.92 |
6 |
7503 |
卖出 |
| 09:34:56 |
11.93 |
13 |
7516 |
买入 |
| 09:34:59 |
11.93 |
1 |
7517 |
买入 |
| 09:35:02 |
11.94 |
30 |
7547 |
买入 |
| 09:35:05 |
11.95 |
35 |
7582 |
买入 |
| 09:35:08 |
11.95 |
66 |
7648 |
买入 |
| 09:35:11 |
11.94 |
62 |
7710 |
卖出 |
| 09:35:14 |
11.95 |
24 |
7734 |
买入 |
| 09:35:17 |
11.97 |
10 |
7744 |
买入 |
| 09:35:20 |
11.98 |
32 |
7776 |
买入 |
| 09:35:23 |
11.98 |
20 |
7796 |
买入 |
| 09:35:26 |
11.99 |
125 |
7921 |
买入 |
| 09:35:29 |
11.99 |
12 |
7933 |
买入 |
| 09:35:32 |
11.99 |
11 |
7944 |
买入 |
| 09:35:35 |
11.99 |
13 |
7957 |
买入 |
| 09:35:38 |
11.99 |
63 |
8020 |
买入 |
| 09:35:41 |
11.98 |
150 |
8170 |
卖出 |
| 09:35:44 |
11.97 |
82 |
8252 |
卖出 |
| 09:35:47 |
11.95 |
28 |
8280 |
卖出 |
| 09:35:50 |
11.95 |
78 |
8358 |
卖出 |
| 09:35:53 |
11.95 |
2 |
8360 |
卖出 |
| 09:35:56 |
11.95 |
80 |
8440 |
卖出 |
| 09:35:59 |
11.95 |
27 |
8467 |
买入 |
| 09:36:02 |
11.95 |
35 |
8502 |
买入 |
| 09:36:05 |
11.94 |
7 |
8509 |
卖出 |
| 09:36:08 |
11.95 |
8 |
8517 |
买入 |
| 09:36:11 |
11.96 |
15 |
8532 |
买入 |
| 09:36:14 |
11.95 |
34 |
8566 |
卖出 |
| 09:36:17 |
11.94 |
37 |
8603 |
卖出 |
| 09:36:20 |
11.95 |
23 |
8626 |
买入 |
| 09:36:23 |
11.94 |
2 |
8628 |
卖出 |
| 09:36:26 |
11.95 |
18 |
8646 |
买入 |
| 09:36:29 |
11.94 |
38 |
8684 |
卖出 |
| 09:36:32 |
11.94 |
9 |
8693 |
卖出 |
| 09:36:35 |
11.95 |
23 |
8716 |
买入 |
| 09:36:38 |
11.96 |
15 |
8731 |
买入 |
| 09:36:41 |
11.96 |
43 |
8774 |
买入 |
| 09:36:44 |
11.96 |
14 |
8788 |
买入 |
| 09:36:47 |
11.95 |
39 |
8827 |
卖出 |
| 09:36:50 |
11.96 |
25 |
8852 |
买入 |
| 09:36:53 |
11.96 |
5 |
8857 |
买入 |
| 09:36:59 |
11.94 |
168 |
9025 |
卖出 |
| 09:37:02 |
11.94 |
49 |
9074 |
卖出 |
| 09:37:05 |
11.94 |
6 |
9080 |
卖出 |
| 09:37:08 |
11.94 |
3 |
9083 |
卖出 |
| 09:37:11 |
11.95 |
103 |
9186 |
买入 |
| 09:37:14 |
11.97 |
39 |
9225 |
买入 |
| 09:37:17 |
11.96 |
8 |
9233 |
卖出 |
| 09:37:20 |
11.97 |
22 |
9255 |
买入 |
| 09:37:23 |
11.96 |
34 |
9289 |
卖出 |
| 09:37:26 |
11.96 |
14 |
9303 |
卖出 |
| 09:37:29 |
11.97 |
20 |
9323 |
买入 |
| 09:37:32 |
11.96 |
9 |
9332 |
卖出 |
| 09:37:35 |
11.96 |
112 |
9444 |
卖出 |
| 09:37:38 |
11.96 |
14 |
9458 |
买入 |
| 09:37:41 |
11.97 |
25 |
9483 |
买入 |
| 09:37:44 |
11.97 |
9 |
9492 |
买入 |
| 09:37:47 |
11.98 |
11 |
9503 |
买入 |
| 09:37:50 |
11.99 |
159 |
9662 |
买入 |
| 09:37:53 |
11.99 |
1 |
9663 |
买入 |
| 09:37:56 |
12.03 |
62 |
9725 |
买入 |
| 09:37:59 |
12.03 |
17 |
9742 |
卖出 |
| 09:38:02 |
11.99 |
89 |
9831 |
卖出 |
| 09:38:05 |
12.02 |
14 |
9845 |
买入 |
| 09:38:08 |
11.98 |
76 |
9921 |
卖出 |
| 09:38:11 |
11.98 |
39 |
9960 |
卖出 |
| 09:38:14 |
12.02 |
187 |
10147 |
买入 |
| 09:38:17 |
11.98 |
33 |
10180 |
卖出 |
| 09:38:20 |
12.01 |
62 |
10242 |
买入 |
| 09:38:29 |
12 |
10 |
10252 |
卖出 |
| 09:38:32 |
12.01 |
43 |
10295 |
买入 |
| 09:38:35 |
11.98 |
28 |
10323 |
卖出 |
| 09:38:38 |
11.98 |
23 |
10346 |
卖出 |
| 09:38:41 |
12 |
15 |
10361 |
买入 |
| 09:38:44 |
12 |
54 |
10415 |
卖出 |
| 09:38:47 |
12 |
17 |
10432 |
卖出 |
| 09:38:50 |
12.01 |
25 |
10457 |
买入 |
| 09:38:53 |
12 |
1 |
10458 |
卖出 |
| 09:38:56 |
12 |
18 |
10476 |
卖出 |
| 09:38:59 |
12 |
50 |
10526 |
卖出 |
| 09:39:02 |
12 |
100 |
10626 |
卖出 |
| 09:39:05 |
11.99 |
42 |
10668 |
卖出 |
| 09:39:08 |
11.99 |
95 |
10763 |
卖出 |
| 09:39:11 |
11.99 |
27 |
10790 |
卖出 |
| 09:39:14 |
11.98 |
28 |
10818 |
卖出 |
| 09:39:17 |
11.98 |
16 |
10834 |
卖出 |
| 09:39:20 |
11.98 |
22 |
10856 |
卖出 |
| 09:39:23 |
11.99 |
4 |
10860 |
买入 |
| 09:39:26 |
11.98 |
1 |
10861 |
卖出 |
| 09:39:32 |
11.98 |
6 |
10867 |
卖出 |
| 09:39:35 |
11.99 |
15 |
10882 |
买入 |
| 09:39:38 |
11.98 |
165 |
11047 |
卖出 |
| 09:39:41 |
11.98 |
2 |
11049 |
买入 |
| 09:39:44 |
11.97 |
21 |
11070 |
卖出 |
| 09:39:47 |
11.98 |
2 |
11072 |
买入 |
| 09:39:53 |
11.97 |
3 |
11075 |
卖出 |
| 09:39:56 |
11.97 |
8 |
11083 |
卖出 |
| 09:39:59 |
11.97 |
9 |
11092 |
卖出 |
| 09:40:02 |
11.96 |
13 |
11105 |
卖出 |
| 09:40:05 |
11.96 |
31 |
11136 |
卖出 |
| 09:40:08 |
11.95 |
31 |
11167 |
卖出 |
| 09:40:11 |
11.95 |
5 |
11172 |
卖出 |
| 09:40:14 |
11.94 |
11 |
11183 |
卖出 |
| 09:40:17 |
11.94 |
6 |
11189 |
卖出 |
| 09:40:20 |
11.95 |
19 |
11208 |
买入 |
| 09:40:23 |
11.95 |
13 |
11221 |
买入 |
| 09:40:26 |
11.94 |
6 |
11227 |
卖出 |
| 09:40:29 |
11.95 |
47 |
11274 |
买入 |
| 09:40:32 |
11.95 |
22 |
11296 |
买入 |
| 09:40:35 |
11.95 |
13 |
11309 |
卖出 |
| 09:40:38 |
11.95 |
20 |
11329 |
卖出 |
| 09:40:44 |
11.95 |
103 |
11432 |
买入 |
| 09:40:47 |
11.95 |
3 |
11435 |
买入 |
| 09:40:53 |
11.98 |
69 |
11504 |
买入 |
| 09:40:56 |
11.99 |
152 |
11656 |
买入 |
| 09:40:59 |
11.99 |
15 |
11671 |
买入 |
| 09:41:02 |
11.99 |
20 |
11691 |
买入 |
| 09:41:05 |
11.98 |
8 |
11699 |
卖出 |
| 09:41:08 |
12 |
46 |
11745 |
买入 |
| 09:41:11 |
11.98 |
15 |
11760 |
卖出 |
| 09:41:14 |
12 |
10 |
11770 |
买入 |
| 09:41:17 |
12 |
25 |
11795 |
买入 |
| 09:41:20 |
12 |
41 |
11836 |
买入 |
| 09:41:23 |
12 |
10 |
11846 |
买入 |
| 09:41:26 |
12 |
4 |
11850 |
买入 |
| 09:41:29 |
11.98 |
7 |
11857 |
卖出 |
| 09:41:32 |
11.98 |
51 |
11908 |
卖出 |
| 09:41:35 |
11.99 |
25 |
11933 |
买入 |
| 09:41:38 |
11.99 |
10 |
11943 |
卖出 |
| 09:41:41 |
12 |
81 |
12024 |
买入 |
| 09:41:44 |
12 |
12 |
12036 |
卖出 |
| 09:41:53 |
11.98 |
5 |
12041 |
卖出 |
| 09:41:59 |
11.99 |
11 |
12052 |
买入 |
| 09:42:02 |
11.98 |
23 |
12075 |
卖出 |
| 09:42:05 |
11.98 |
16 |
12091 |
卖出 |
| 09:42:08 |
11.99 |
40 |
12131 |
买入 |
| 09:42:11 |
11.97 |
20 |
12151 |
卖出 |
| 09:42:14 |
11.97 |
1 |
12152 |
卖出 |
| 09:42:20 |
11.98 |
4 |
12156 |
买入 |
| 09:42:23 |
11.98 |
1 |
12157 |
买入 |
| 09:42:26 |
11.98 |
35 |
12192 |
买入 |
| 09:42:29 |
11.97 |
24 |
12216 |
卖出 |
| 09:42:32 |
11.98 |
4 |
12220 |
买入 |
| 09:42:38 |
11.98 |
17 |
12237 |
买入 |
| 09:42:41 |
11.99 |
2 |
12239 |
买入 |
| 09:42:44 |
11.99 |
13 |
12252 |
买入 |
| 09:42:47 |
12 |
37 |
12289 |
买入 |
| 09:42:50 |
12.02 |
152 |
12441 |
买入 |
| 09:42:53 |
12.02 |
73 |
12514 |
买入 |
| 09:42:56 |
12.02 |
22 |
12536 |
买入 |
| 09:42:59 |
12.01 |
10 |
12546 |
卖出 |
| 09:43:05 |
12 |
26 |
12572 |
卖出 |
| 09:43:08 |
12.02 |
1 |
12573 |
买入 |
| 09:43:11 |
12.01 |
12 |
12585 |
卖出 |
| 09:43:14 |
12.01 |
38 |
12623 |
卖出 |
| 09:43:17 |
12.02 |
24 |
12647 |
买入 |
| 09:43:20 |
12.01 |
1 |
12648 |
卖出 |
| 09:43:23 |
12 |
2 |
12650 |
卖出 |
| 09:43:26 |
12.01 |
17 |
12667 |
买入 |
| 09:43:29 |
12.01 |
10 |
12677 |
买入 |
| 09:43:32 |
12 |
33 |
12710 |
卖出 |
| 09:43:35 |
12.02 |
59 |
12769 |
买入 |
| 09:43:38 |
12 |
47 |
12816 |
卖出 |
| 09:43:41 |
12 |
17 |
12833 |
买入 |
| 09:43:44 |
12.02 |
4 |
12837 |
买入 |
| 09:43:47 |
12.01 |
3 |
12840 |
卖出 |
| 09:43:50 |
12.01 |
8 |
12848 |
卖出 |
| 09:43:53 |
12.02 |
24 |
12872 |
买入 |
| 09:44:02 |
12.01 |
77 |
12949 |
卖出 |