珍宝岛[603567]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.68 |
19 |
19 |
集合竞价 |
| 09:15:08 |
13.68 |
22 |
22 |
集合竞价 |
| 09:17:10 |
13.68 |
21 |
21 |
集合竞价 |
| 09:18:25 |
13.68 |
21 |
21 |
集合竞价 |
| 09:19:31 |
13.58 |
24 |
24 |
集合竞价 |
| 09:20:01 |
13.57 |
25 |
25 |
集合竞价 |
| 09:20:25 |
13.55 |
30 |
30 |
集合竞价 |
| 09:20:43 |
13.55 |
31 |
31 |
集合竞价 |
| 09:20:49 |
13.55 |
52 |
52 |
集合竞价 |
| 09:22:50 |
13.55 |
57 |
57 |
集合竞价 |
| 09:23:31 |
13.75 |
76 |
76 |
集合竞价 |
| 09:24:02 |
13.75 |
79 |
79 |
集合竞价 |
| 09:24:32 |
13.75 |
81 |
81 |
集合竞价 |
| 09:24:38 |
13.74 |
81 |
81 |
集合竞价 |
| 09:24:44 |
13.72 |
85 |
85 |
集合竞价 |
| 09:24:56 |
13.72 |
85 |
85 |
集合竞价 |
| 09:25:04 |
13.64 |
90 |
175 |
买入 |
| 09:30:02 |
13.65 |
44 |
219 |
买入 |
| 09:30:05 |
13.65 |
27 |
246 |
卖出 |
| 09:30:08 |
13.65 |
33 |
279 |
卖出 |
| 09:30:11 |
13.65 |
33 |
312 |
卖出 |
| 09:30:14 |
13.64 |
74 |
386 |
卖出 |
| 09:30:17 |
13.64 |
13 |
399 |
买入 |
| 09:30:20 |
13.6 |
25 |
424 |
卖出 |
| 09:30:23 |
13.58 |
24 |
448 |
卖出 |
| 09:30:26 |
13.57 |
2 |
450 |
卖出 |
| 09:30:29 |
13.56 |
3 |
453 |
卖出 |
| 09:30:32 |
13.55 |
31 |
484 |
卖出 |
| 09:30:35 |
13.52 |
14 |
498 |
卖出 |
| 09:30:38 |
13.5 |
20 |
518 |
卖出 |
| 09:30:41 |
13.46 |
37 |
555 |
卖出 |
| 09:30:44 |
13.4 |
7 |
562 |
卖出 |
| 09:30:47 |
13.46 |
61 |
623 |
买入 |
| 09:30:50 |
13.46 |
7 |
630 |
买入 |
| 09:30:53 |
13.36 |
100 |
730 |
卖出 |
| 09:30:56 |
13.51 |
11 |
741 |
买入 |
| 09:30:59 |
13.42 |
10 |
751 |
卖出 |
| 09:31:02 |
13.52 |
32 |
783 |
买入 |
| 09:31:05 |
13.43 |
20 |
803 |
卖出 |
| 09:31:11 |
13.43 |
213 |
1016 |
卖出 |
| 09:31:14 |
13.44 |
24 |
1040 |
卖出 |
| 09:31:17 |
13.44 |
7 |
1047 |
卖出 |
| 09:31:20 |
13.43 |
47 |
1094 |
卖出 |
| 09:31:23 |
13.4 |
15 |
1109 |
卖出 |
| 09:31:26 |
13.45 |
63 |
1172 |
买入 |
| 09:31:29 |
13.45 |
49 |
1221 |
卖出 |
| 09:31:32 |
13.45 |
1 |
1222 |
买入 |
| 09:31:35 |
13.44 |
43 |
1265 |
买入 |
| 09:31:38 |
13.45 |
28 |
1293 |
买入 |
| 09:31:41 |
13.46 |
10 |
1303 |
买入 |
| 09:31:44 |
13.46 |
1 |
1304 |
买入 |
| 09:31:47 |
13.46 |
1 |
1305 |
卖出 |
| 09:31:53 |
13.46 |
7 |
1312 |
卖出 |
| 09:31:56 |
13.5 |
6 |
1318 |
买入 |
| 09:31:59 |
13.5 |
37 |
1355 |
卖出 |
| 09:32:05 |
13.5 |
17 |
1372 |
卖出 |
| 09:32:08 |
13.5 |
11 |
1383 |
卖出 |
| 09:32:11 |
13.54 |
2 |
1385 |
买入 |
| 09:32:14 |
13.55 |
10 |
1395 |
买入 |
| 09:32:17 |
13.55 |
42 |
1437 |
卖出 |
| 09:32:20 |
13.64 |
8 |
1445 |
买入 |
| 09:32:32 |
13.59 |
17 |
1462 |
卖出 |
| 09:32:38 |
13.63 |
11 |
1473 |
买入 |
| 09:32:41 |
13.64 |
88 |
1561 |
买入 |
| 09:32:44 |
13.64 |
94 |
1655 |
买入 |
| 09:32:47 |
13.63 |
91 |
1746 |
卖出 |
| 09:32:50 |
13.65 |
68 |
1814 |
买入 |
| 09:32:53 |
13.64 |
5 |
1819 |
卖出 |
| 09:32:56 |
13.65 |
15 |
1834 |
买入 |
| 09:32:59 |
13.64 |
7 |
1841 |
卖出 |
| 09:33:02 |
13.65 |
29 |
1870 |
买入 |
| 09:33:05 |
13.65 |
35 |
1905 |
买入 |
| 09:33:08 |
13.64 |
7 |
1912 |
卖出 |
| 09:33:11 |
13.64 |
2 |
1914 |
买入 |
| 09:33:17 |
13.65 |
4 |
1918 |
买入 |
| 09:33:20 |
13.63 |
11 |
1929 |
卖出 |
| 09:33:23 |
13.64 |
1 |
1930 |
买入 |
| 09:33:26 |
13.65 |
6 |
1936 |
买入 |
| 09:33:29 |
13.65 |
3 |
1939 |
买入 |
| 09:33:32 |
13.65 |
4 |
1943 |
买入 |
| 09:33:35 |
13.63 |
13 |
1956 |
卖出 |
| 09:33:38 |
13.63 |
4 |
1960 |
买入 |
| 09:33:44 |
13.65 |
10 |
1970 |
买入 |
| 09:33:50 |
13.65 |
11 |
1981 |
买入 |
| 09:33:53 |
13.68 |
21 |
2002 |
买入 |
| 09:33:59 |
13.65 |
53 |
2055 |
卖出 |
| 09:34:02 |
13.65 |
125 |
2180 |
卖出 |
| 09:34:05 |
13.68 |
2 |
2182 |
买入 |
| 09:34:20 |
13.65 |
2 |
2184 |
卖出 |
| 09:34:23 |
13.68 |
11 |
2195 |
买入 |
| 09:34:26 |
13.62 |
133 |
2328 |
卖出 |
| 09:34:29 |
13.62 |
6 |
2334 |
卖出 |
| 09:34:32 |
13.6 |
3 |
2337 |
卖出 |
| 09:34:38 |
13.6 |
1 |
2338 |
买入 |
| 09:34:44 |
13.59 |
2 |
2340 |
买入 |
| 09:34:50 |
13.59 |
1 |
2341 |
买入 |
| 09:34:53 |
13.55 |
14 |
2355 |
卖出 |
| 09:34:56 |
13.59 |
15 |
2370 |
买入 |
| 09:34:59 |
13.59 |
16 |
2386 |
买入 |
| 09:35:02 |
13.6 |
14 |
2400 |
买入 |
| 09:35:05 |
13.62 |
23 |
2423 |
买入 |
| 09:35:08 |
13.64 |
2 |
2425 |
买入 |
| 09:35:11 |
13.64 |
3 |
2428 |
买入 |
| 09:35:14 |
13.64 |
8 |
2436 |
买入 |
| 09:35:20 |
13.65 |
6 |
2442 |
卖出 |
| 09:35:23 |
13.64 |
8 |
2450 |
卖出 |
| 09:35:29 |
13.63 |
9 |
2459 |
买入 |
| 09:35:32 |
13.65 |
27 |
2486 |
买入 |
| 09:35:35 |
13.61 |
17 |
2503 |
卖出 |
| 09:35:38 |
13.65 |
6 |
2509 |
买入 |
| 09:35:41 |
13.65 |
35 |
2544 |
买入 |
| 09:35:53 |
13.59 |
5 |
2549 |
卖出 |
| 09:35:59 |
13.6 |
5 |
2554 |
卖出 |
| 09:36:05 |
13.59 |
17 |
2571 |
卖出 |
| 09:36:08 |
13.63 |
7 |
2578 |
买入 |
| 09:36:11 |
13.64 |
1 |
2579 |
买入 |
| 09:36:14 |
13.63 |
304 |
2883 |
卖出 |
| 09:36:17 |
13.61 |
13 |
2896 |
卖出 |
| 09:36:20 |
13.61 |
2 |
2898 |
卖出 |
| 09:36:23 |
13.6 |
8 |
2906 |
卖出 |
| 09:36:26 |
13.6 |
24 |
2930 |
买入 |
| 09:36:29 |
13.6 |
3 |
2933 |
买入 |
| 09:36:35 |
13.61 |
26 |
2959 |
买入 |
| 09:36:38 |
13.53 |
11 |
2970 |
卖出 |
| 09:36:50 |
13.6 |
1 |
2971 |
买入 |
| 09:36:53 |
13.6 |
3 |
2974 |
卖出 |
| 09:37:02 |
13.61 |
12 |
2986 |
买入 |
| 09:37:05 |
13.6 |
45 |
3031 |
卖出 |
| 09:37:08 |
13.61 |
1 |
3032 |
买入 |
| 09:37:11 |
13.62 |
5 |
3037 |
买入 |
| 09:37:14 |
13.62 |
37 |
3074 |
买入 |
| 09:37:17 |
13.62 |
3 |
3077 |
买入 |
| 09:37:35 |
13.61 |
20 |
3097 |
卖出 |
| 09:37:38 |
13.62 |
3 |
3100 |
买入 |
| 09:37:44 |
13.62 |
11 |
3111 |
买入 |
| 09:37:47 |
13.64 |
2 |
3113 |
买入 |
| 09:37:53 |
13.65 |
18 |
3131 |
买入 |
| 09:37:56 |
13.65 |
7 |
3138 |
买入 |
| 09:38:02 |
13.66 |
36 |
3174 |
买入 |
| 09:38:05 |
13.68 |
31 |
3205 |
买入 |
| 09:38:08 |
13.67 |
2 |
3207 |
卖出 |
| 09:38:14 |
13.65 |
1 |
3208 |
卖出 |
| 09:38:17 |
13.66 |
207 |
3415 |
买入 |
| 09:38:20 |
13.61 |
1 |
3416 |
卖出 |
| 09:38:23 |
13.65 |
3 |
3419 |
买入 |
| 09:38:32 |
13.6 |
9 |
3428 |
卖出 |
| 09:38:35 |
13.56 |
85 |
3513 |
卖出 |
| 09:38:38 |
13.57 |
6 |
3519 |
买入 |
| 09:38:41 |
13.59 |
2 |
3521 |
买入 |
| 09:38:44 |
13.53 |
58 |
3579 |
卖出 |
| 09:38:47 |
13.6 |
30 |
3609 |
买入 |
| 09:38:50 |
13.6 |
14 |
3623 |
卖出 |
| 09:39:02 |
13.59 |
1 |
3624 |
卖出 |
| 09:39:05 |
13.6 |
21 |
3645 |
买入 |
| 09:39:08 |
13.6 |
2 |
3647 |
卖出 |
| 09:39:11 |
13.6 |
2 |
3649 |
卖出 |
| 09:39:20 |
13.58 |
14 |
3663 |
卖出 |
| 09:39:26 |
13.58 |
8 |
3671 |
卖出 |
| 09:39:32 |
13.58 |
7 |
3678 |
卖出 |
| 09:39:35 |
13.56 |
21 |
3699 |
卖出 |
| 09:39:44 |
13.56 |
12 |
3711 |
卖出 |
| 09:39:47 |
13.58 |
2 |
3713 |
买入 |
| 09:40:02 |
13.53 |
2 |
3715 |
卖出 |
| 09:40:05 |
13.53 |
17 |
3732 |
卖出 |
| 09:40:11 |
13.53 |
1 |
3733 |
卖出 |
| 09:40:14 |
13.54 |
1 |
3734 |
买入 |
| 09:40:20 |
13.54 |
1 |
3735 |
买入 |
| 09:40:23 |
13.54 |
3 |
3738 |
买入 |
| 09:40:29 |
13.53 |
5 |
3743 |
卖出 |
| 09:40:35 |
13.5 |
18 |
3761 |
卖出 |
| 09:40:47 |
13.51 |
2 |
3763 |
买入 |
| 09:40:53 |
13.52 |
6 |
3769 |
买入 |
| 09:40:56 |
13.52 |
5 |
3774 |
卖出 |
| 09:40:59 |
13.54 |
95 |
3869 |
买入 |
| 09:41:05 |
13.54 |
18 |
3887 |
卖出 |
| 09:41:20 |
13.54 |
17 |
3904 |
卖出 |
| 09:41:23 |
13.54 |
3 |
3907 |
卖出 |
| 09:41:35 |
13.54 |
17 |
3924 |
卖出 |
| 09:41:41 |
13.57 |
5 |
3929 |
买入 |
| 09:41:44 |
13.56 |
2 |
3931 |
卖出 |
| 09:41:56 |
13.56 |
2 |
3933 |
卖出 |
| 09:42:05 |
13.54 |
17 |
3950 |
卖出 |
| 09:42:11 |
13.55 |
1 |
3951 |
买入 |
| 09:42:14 |
13.57 |
4 |
3955 |
买入 |
| 09:42:29 |
13.54 |
20 |
3975 |
卖出 |
| 09:42:35 |
13.54 |
17 |
3992 |
卖出 |
| 09:42:41 |
13.54 |
5 |
3997 |
卖出 |
| 09:42:44 |
13.54 |
1 |
3998 |
卖出 |
| 09:42:50 |
13.55 |
3 |
4001 |
买入 |
| 09:42:53 |
13.56 |
1 |
4002 |
买入 |
| 09:42:56 |
13.56 |
2 |
4004 |
买入 |
| 09:43:05 |
13.55 |
2 |
4006 |
卖出 |
| 09:43:08 |
13.55 |
14 |
4020 |
买入 |
| 09:43:11 |
13.57 |
5 |
4025 |
买入 |
| 09:43:14 |
13.57 |
4 |
4029 |
买入 |
| 09:43:17 |
13.57 |
4 |
4033 |
买入 |
| 09:43:20 |
13.57 |
17 |
4050 |
买入 |
| 09:43:23 |
13.57 |
7 |
4057 |
买入 |
| 09:43:26 |
13.57 |
18 |
4075 |
买入 |
| 09:43:29 |
13.56 |
5 |
4080 |
卖出 |
| 09:43:32 |
13.57 |
28 |
4108 |
买入 |
| 09:43:35 |
13.54 |
25 |
4133 |
卖出 |
| 09:43:38 |
13.57 |
37 |
4170 |
买入 |
| 09:43:50 |
13.56 |
3 |
4173 |
卖出 |
| 09:43:59 |
13.57 |
15 |
4188 |
买入 |
| 09:44:02 |
13.57 |
7 |
4195 |
买入 |
| 09:44:08 |
13.55 |
17 |
4212 |
卖出 |
| 09:44:14 |
13.61 |
32 |
4244 |
买入 |
| 09:44:17 |
13.61 |
1 |
4245 |
买入 |
| 09:44:23 |
13.62 |
3 |
4248 |
买入 |
| 09:44:32 |
13.62 |
15 |
4263 |
买入 |
| 09:44:35 |
13.62 |
5 |
4268 |
买入 |
| 09:44:38 |
13.56 |
16 |
4284 |
卖出 |
| 09:44:47 |
13.58 |
4 |
4288 |
卖出 |
| 09:44:56 |
13.59 |
38 |
4326 |
卖出 |
| 09:45:02 |
13.59 |
1 |
4327 |
卖出 |
| 09:45:05 |
13.61 |
2 |
4329 |
买入 |
| 09:45:08 |
13.6 |
5 |
4334 |
卖出 |
| 09:45:20 |
13.59 |
6 |
4340 |
卖出 |
| 09:45:29 |
13.59 |
2 |
4342 |
买入 |
| 09:45:38 |
13.6 |
15 |
4357 |
买入 |
| 09:46:05 |
13.61 |
5 |
4362 |
买入 |
| 09:46:35 |
13.64 |
2 |
4364 |
买入 |
| 09:46:38 |
13.64 |
5 |
4369 |
卖出 |
| 09:46:44 |
13.65 |
5 |
4374 |
买入 |
| 09:47:02 |
13.66 |
7 |
4381 |
买入 |
| 09:47:05 |
13.68 |
12 |
4393 |
买入 |
| 09:47:08 |
13.68 |
5 |
4398 |
买入 |
| 09:47:14 |
13.68 |
30 |
4428 |
买入 |
| 09:47:17 |
13.68 |
62 |
4490 |
买入 |
| 09:47:20 |
13.68 |
4 |
4494 |
买入 |
| 09:47:23 |
13.7 |
3 |
4497 |
买入 |
| 09:47:32 |
13.71 |
12 |
4509 |
买入 |
| 09:47:50 |
13.74 |
1 |
4510 |
买入 |
| 09:47:53 |
13.74 |
2 |
4512 |
卖出 |
| 09:47:59 |
13.74 |
7 |
4519 |
卖出 |
| 09:48:05 |
13.74 |
11 |
4530 |
买入 |
| 09:48:11 |
13.74 |
4 |
4534 |
买入 |
| 09:48:17 |
13.74 |
37 |
4571 |
买入 |
| 09:48:23 |
13.74 |
5 |
4576 |
卖出 |
| 09:48:26 |
13.75 |
14 |
4590 |
买入 |
| 09:48:29 |
13.74 |
218 |
4808 |
卖出 |
| 09:48:38 |
13.73 |
1 |
4809 |
买入 |
| 09:48:56 |
13.72 |
3 |
4812 |
买入 |
| 09:48:59 |
13.72 |
12 |
4824 |
买入 |
| 09:49:02 |
13.72 |
8 |
4832 |
买入 |
| 09:49:20 |
13.71 |
6 |
4838 |
买入 |
| 09:49:23 |
13.72 |
2 |
4840 |
买入 |
| 09:49:29 |
13.71 |
13 |
4853 |
卖出 |
| 09:49:41 |
13.71 |
2 |
4855 |
卖出 |
| 09:49:56 |
13.71 |
3 |
4858 |
卖出 |
| 09:49:59 |
13.71 |
27 |
4885 |
买入 |
| 09:50:14 |
13.71 |
9 |
4894 |
卖出 |
| 09:50:17 |
13.7 |
1 |
4895 |
卖出 |
| 09:50:20 |
13.72 |
7 |
4902 |
买入 |
| 09:50:23 |
13.72 |
1 |
4903 |
买入 |
| 09:50:32 |
13.72 |
9 |
4912 |
买入 |
| 09:50:35 |
13.66 |
17 |
4929 |
卖出 |
| 09:50:41 |
13.72 |
11 |
4940 |
买入 |
| 09:50:47 |
13.66 |
29 |
4969 |
卖出 |
| 09:51:05 |
13.72 |
1 |
4970 |
买入 |
| 09:51:11 |
13.66 |
7 |
4977 |
卖出 |
| 09:51:17 |
13.7 |
1 |
4978 |
买入 |
| 09:51:20 |
13.7 |
6 |
4984 |
买入 |
| 09:51:35 |
13.7 |
4 |
4988 |
买入 |
| 09:51:38 |
13.7 |
1 |
4989 |
买入 |
| 09:51:41 |
13.71 |
1 |
4990 |
买入 |
| 09:51:53 |
13.7 |
2 |
4992 |
卖出 |
| 09:51:56 |
13.7 |
2 |
4994 |
卖出 |
| 09:52:05 |
13.7 |
3 |
4997 |
卖出 |
| 09:52:14 |
13.7 |
13 |
5010 |
买入 |
| 09:52:17 |
13.66 |
3 |
5013 |
卖出 |
| 09:52:20 |
13.68 |
2 |
5015 |
买入 |
| 09:52:23 |
13.7 |
1 |
5016 |
买入 |
| 09:52:26 |
13.71 |
16 |
5032 |
买入 |
| 09:52:29 |
13.68 |
2 |
5034 |
卖出 |
| 09:52:41 |
13.68 |
4 |
5038 |
卖出 |
| 09:52:44 |
13.68 |
10 |
5048 |
卖出 |
| 09:52:50 |
13.68 |
2 |
5050 |
卖出 |
| 09:53:02 |
13.68 |
2 |
5052 |
卖出 |
| 09:53:11 |
13.68 |
5 |
5057 |
卖出 |
| 09:53:14 |
13.68 |
10 |
5067 |
卖出 |
| 09:53:20 |
13.7 |
119 |
5186 |
买入 |
| 09:53:23 |
13.7 |
10 |
5196 |
买入 |
| 09:53:26 |
13.67 |
10 |
5206 |
卖出 |
| 09:53:29 |
13.71 |
16 |
5222 |
买入 |
| 09:53:35 |
13.67 |
18 |
5240 |
卖出 |
| 09:53:44 |
13.67 |
50 |
5290 |
卖出 |
| 09:53:50 |
13.66 |
50 |
5340 |
卖出 |
| 09:53:53 |
13.71 |
121 |
5461 |
买入 |
| 09:53:56 |
13.72 |
442 |
5903 |
买入 |
| 09:53:59 |
13.73 |
33 |
5936 |
买入 |
| 09:54:05 |
13.76 |
17 |
5953 |
买入 |
| 09:54:11 |
13.76 |
3 |
5956 |
卖出 |
| 09:54:14 |
13.76 |
4 |
5960 |
卖出 |
| 09:54:17 |
13.76 |
2 |
5962 |
卖出 |
| 09:54:20 |
13.76 |
1 |
5963 |
买入 |
| 09:54:23 |
13.76 |
2 |
5965 |
卖出 |
| 09:54:29 |
13.79 |
8 |
5973 |
买入 |
| 09:54:35 |
13.78 |
4 |
5977 |
买入 |