歌力思[603808]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.78 |
32 |
32 |
集合竞价 |
| 09:15:04 |
9.8 |
56 |
56 |
集合竞价 |
| 09:15:07 |
9.8 |
70 |
70 |
集合竞价 |
| 09:15:19 |
9.28 |
441 |
441 |
集合竞价 |
| 09:15:25 |
9.28 |
441 |
441 |
集合竞价 |
| 09:15:34 |
9.28 |
441 |
441 |
集合竞价 |
| 09:15:55 |
9.28 |
441 |
441 |
集合竞价 |
| 09:15:58 |
9.28 |
441 |
441 |
集合竞价 |
| 09:16:04 |
9.28 |
441 |
441 |
集合竞价 |
| 09:16:07 |
9.29 |
441 |
441 |
集合竞价 |
| 09:16:16 |
9.29 |
441 |
441 |
集合竞价 |
| 09:16:19 |
9.3 |
441 |
441 |
集合竞价 |
| 09:16:25 |
9.28 |
500 |
500 |
集合竞价 |
| 09:16:28 |
8.88 |
944 |
944 |
集合竞价 |
| 09:16:34 |
8.88 |
944 |
944 |
集合竞价 |
| 09:16:40 |
8.95 |
885 |
885 |
集合竞价 |
| 09:16:43 |
8.88 |
963 |
963 |
集合竞价 |
| 09:16:49 |
9.28 |
519 |
519 |
集合竞价 |
| 09:16:55 |
9.28 |
519 |
519 |
集合竞价 |
| 09:16:58 |
9.28 |
520 |
520 |
集合竞价 |
| 09:17:04 |
9.28 |
520 |
520 |
集合竞价 |
| 09:17:07 |
9.3 |
442 |
442 |
集合竞价 |
| 09:17:10 |
9.3 |
442 |
442 |
集合竞价 |
| 09:17:19 |
9.34 |
442 |
442 |
集合竞价 |
| 09:17:25 |
9.3 |
442 |
442 |
集合竞价 |
| 09:17:40 |
9.3 |
442 |
442 |
集合竞价 |
| 09:17:52 |
9.31 |
442 |
442 |
集合竞价 |
| 09:18:04 |
9.3 |
429 |
429 |
集合竞价 |
| 09:18:10 |
9.32 |
429 |
429 |
集合竞价 |
| 09:18:28 |
9.32 |
431 |
431 |
集合竞价 |
| 09:18:31 |
9.32 |
431 |
431 |
集合竞价 |
| 09:18:34 |
9.32 |
431 |
431 |
集合竞价 |
| 09:18:40 |
9.32 |
431 |
431 |
集合竞价 |
| 09:18:46 |
9.32 |
431 |
431 |
集合竞价 |
| 09:18:49 |
9.32 |
431 |
431 |
集合竞价 |
| 09:18:52 |
9.32 |
431 |
431 |
集合竞价 |
| 09:18:58 |
9.34 |
431 |
431 |
集合竞价 |
| 09:19:01 |
9.34 |
431 |
431 |
集合竞价 |
| 09:19:04 |
9.34 |
431 |
431 |
集合竞价 |
| 09:19:07 |
9.34 |
431 |
431 |
集合竞价 |
| 09:19:10 |
10.11 |
632 |
632 |
集合竞价 |
| 09:19:16 |
10.32 |
632 |
632 |
集合竞价 |
| 09:19:22 |
10.33 |
632 |
632 |
集合竞价 |
| 09:19:28 |
10.32 |
632 |
632 |
集合竞价 |
| 09:19:31 |
10.32 |
633 |
633 |
集合竞价 |
| 09:19:37 |
10.31 |
633 |
633 |
集合竞价 |
| 09:19:40 |
10.3 |
633 |
633 |
集合竞价 |
| 09:19:46 |
10.3 |
633 |
633 |
集合竞价 |
| 09:19:49 |
10.3 |
633 |
633 |
集合竞价 |
| 09:19:52 |
10.33 |
745 |
745 |
集合竞价 |
| 09:19:58 |
10.11 |
171 |
171 |
集合竞价 |
| 09:20:04 |
9.89 |
174 |
174 |
集合竞价 |
| 09:20:25 |
10.02 |
192 |
192 |
集合竞价 |
| 09:20:28 |
10.03 |
196 |
196 |
集合竞价 |
| 09:20:31 |
10.03 |
198 |
198 |
集合竞价 |
| 09:20:43 |
10.03 |
198 |
198 |
集合竞价 |
| 09:20:49 |
10.02 |
198 |
198 |
集合竞价 |
| 09:20:52 |
10.03 |
206 |
206 |
集合竞价 |
| 09:21:13 |
10.03 |
226 |
226 |
集合竞价 |
| 09:21:22 |
10.03 |
226 |
226 |
集合竞价 |
| 09:21:28 |
10.03 |
233 |
233 |
集合竞价 |
| 09:21:31 |
10.03 |
233 |
233 |
集合竞价 |
| 09:21:37 |
10.03 |
237 |
237 |
集合竞价 |
| 09:21:40 |
10 |
239 |
239 |
集合竞价 |
| 09:21:49 |
10.03 |
306 |
306 |
集合竞价 |
| 09:21:52 |
10.02 |
326 |
326 |
集合竞价 |
| 09:21:58 |
10.02 |
329 |
329 |
集合竞价 |
| 09:22:10 |
10.02 |
342 |
342 |
集合竞价 |
| 09:22:13 |
10.02 |
343 |
343 |
集合竞价 |
| 09:22:25 |
10.02 |
343 |
343 |
集合竞价 |
| 09:22:28 |
10.02 |
354 |
354 |
集合竞价 |
| 09:22:34 |
10.02 |
354 |
354 |
集合竞价 |
| 09:22:37 |
10.02 |
354 |
354 |
集合竞价 |
| 09:22:43 |
10.02 |
354 |
354 |
集合竞价 |
| 09:22:49 |
10.02 |
364 |
364 |
集合竞价 |
| 09:22:55 |
10.02 |
367 |
367 |
集合竞价 |
| 09:22:58 |
10.02 |
445 |
445 |
集合竞价 |
| 09:23:01 |
10.02 |
445 |
445 |
集合竞价 |
| 09:23:10 |
10.02 |
445 |
445 |
集合竞价 |
| 09:23:13 |
10.02 |
455 |
455 |
集合竞价 |
| 09:23:16 |
10.02 |
455 |
455 |
集合竞价 |
| 09:23:19 |
10.03 |
782 |
782 |
集合竞价 |
| 09:23:22 |
10.03 |
782 |
782 |
集合竞价 |
| 09:23:25 |
10.03 |
782 |
782 |
集合竞价 |
| 09:23:31 |
10.03 |
782 |
782 |
集合竞价 |
| 09:23:40 |
10.03 |
787 |
787 |
集合竞价 |
| 09:23:43 |
10.03 |
797 |
797 |
集合竞价 |
| 09:23:52 |
10.03 |
797 |
797 |
集合竞价 |
| 09:23:55 |
10.03 |
827 |
827 |
集合竞价 |
| 09:24:04 |
10.02 |
855 |
855 |
集合竞价 |
| 09:24:07 |
10.02 |
899 |
899 |
集合竞价 |
| 09:24:10 |
10 |
1000 |
1000 |
集合竞价 |
| 09:24:13 |
10 |
1002 |
1002 |
集合竞价 |
| 09:24:16 |
10 |
1002 |
1002 |
集合竞价 |
| 09:24:19 |
10 |
1002 |
1002 |
集合竞价 |
| 09:24:22 |
10 |
1012 |
1012 |
集合竞价 |
| 09:24:25 |
10 |
1012 |
1012 |
集合竞价 |
| 09:24:28 |
10 |
1012 |
1012 |
集合竞价 |
| 09:24:31 |
10 |
1014 |
1014 |
集合竞价 |
| 09:24:34 |
10 |
1014 |
1014 |
集合竞价 |
| 09:24:37 |
10 |
1039 |
1039 |
集合竞价 |
| 09:24:40 |
10 |
1240 |
1240 |
集合竞价 |
| 09:24:43 |
10 |
1245 |
1245 |
集合竞价 |
| 09:24:46 |
10 |
1255 |
1255 |
集合竞价 |
| 09:24:49 |
10 |
1257 |
1257 |
集合竞价 |
| 09:24:52 |
10 |
1312 |
1312 |
集合竞价 |
| 09:24:55 |
10 |
1349 |
1349 |
集合竞价 |
| 09:25:01 |
10 |
1371 |
1371 |
集合竞价 |
| 09:25:05 |
10 |
1371 |
2742 |
买入 |
| 09:30:01 |
9.89 |
55 |
2797 |
卖出 |
| 09:30:04 |
9.95 |
274 |
3071 |
买入 |
| 09:30:07 |
9.95 |
134 |
3205 |
买入 |
| 09:30:10 |
9.95 |
271 |
3476 |
卖出 |
| 09:30:13 |
9.95 |
94 |
3570 |
买入 |
| 09:30:16 |
9.91 |
225 |
3795 |
卖出 |
| 09:30:19 |
9.91 |
80 |
3875 |
卖出 |
| 09:30:22 |
9.91 |
17 |
3892 |
卖出 |
| 09:30:25 |
9.91 |
98 |
3990 |
卖出 |
| 09:30:28 |
9.9 |
60 |
4050 |
卖出 |
| 09:30:31 |
9.92 |
40 |
4090 |
买入 |
| 09:30:34 |
9.91 |
52 |
4142 |
卖出 |
| 09:30:37 |
9.92 |
74 |
4216 |
买入 |
| 09:30:40 |
9.92 |
40 |
4256 |
卖出 |
| 09:30:43 |
9.92 |
38 |
4294 |
卖出 |
| 09:30:46 |
9.92 |
140 |
4434 |
卖出 |
| 09:30:49 |
9.87 |
215 |
4649 |
卖出 |
| 09:30:52 |
9.92 |
109 |
4758 |
买入 |
| 09:30:55 |
9.92 |
126 |
4884 |
买入 |
| 09:30:58 |
9.91 |
11 |
4895 |
卖出 |
| 09:31:01 |
9.92 |
88 |
4983 |
买入 |
| 09:31:04 |
9.9 |
235 |
5218 |
卖出 |
| 09:31:07 |
9.91 |
40 |
5258 |
买入 |
| 09:31:10 |
9.92 |
21 |
5279 |
买入 |
| 09:31:13 |
9.94 |
91 |
5370 |
买入 |
| 09:31:16 |
9.88 |
10 |
5380 |
卖出 |
| 09:31:19 |
9.88 |
68 |
5448 |
买入 |
| 09:31:22 |
9.88 |
55 |
5503 |
买入 |
| 09:31:25 |
9.87 |
48 |
5551 |
卖出 |
| 09:31:28 |
9.86 |
63 |
5614 |
卖出 |
| 09:31:31 |
9.87 |
92 |
5706 |
买入 |
| 09:31:34 |
9.87 |
264 |
5970 |
买入 |
| 09:31:37 |
9.87 |
217 |
6187 |
买入 |
| 09:31:40 |
9.86 |
52 |
6239 |
卖出 |
| 09:31:43 |
9.86 |
9 |
6248 |
买入 |
| 09:31:46 |
9.85 |
56 |
6304 |
卖出 |
| 09:31:49 |
9.85 |
15 |
6319 |
卖出 |
| 09:31:52 |
9.86 |
2 |
6321 |
买入 |
| 09:31:55 |
9.85 |
70 |
6391 |
卖出 |
| 09:31:58 |
9.85 |
10 |
6401 |
买入 |
| 09:32:01 |
9.85 |
89 |
6490 |
买入 |
| 09:32:04 |
9.82 |
3 |
6493 |
卖出 |
| 09:32:07 |
9.86 |
74 |
6567 |
买入 |
| 09:32:10 |
9.82 |
20 |
6587 |
卖出 |
| 09:32:13 |
9.82 |
8 |
6595 |
卖出 |
| 09:32:16 |
9.84 |
100 |
6695 |
买入 |
| 09:32:19 |
9.84 |
98 |
6793 |
买入 |
| 09:32:22 |
9.84 |
30 |
6823 |
买入 |
| 09:32:25 |
9.84 |
36 |
6859 |
买入 |
| 09:32:28 |
9.85 |
16 |
6875 |
买入 |
| 09:32:31 |
9.84 |
45 |
6920 |
卖出 |
| 09:32:34 |
9.85 |
30 |
6950 |
买入 |
| 09:32:37 |
9.84 |
77 |
7027 |
卖出 |
| 09:32:40 |
9.84 |
50 |
7077 |
买入 |
| 09:32:43 |
9.83 |
14 |
7091 |
卖出 |
| 09:32:46 |
9.83 |
109 |
7200 |
卖出 |
| 09:32:49 |
9.84 |
104 |
7304 |
买入 |
| 09:32:55 |
9.84 |
57 |
7361 |
卖出 |
| 09:32:58 |
9.84 |
6 |
7367 |
卖出 |
| 09:33:01 |
9.83 |
27 |
7394 |
卖出 |
| 09:33:04 |
9.83 |
24 |
7418 |
买入 |
| 09:33:07 |
9.83 |
16 |
7434 |
买入 |
| 09:33:10 |
9.83 |
141 |
7575 |
买入 |
| 09:33:13 |
9.83 |
8 |
7583 |
买入 |
| 09:33:16 |
9.82 |
38 |
7621 |
卖出 |
| 09:33:19 |
9.83 |
94 |
7715 |
买入 |
| 09:33:22 |
9.81 |
218 |
7933 |
卖出 |
| 09:33:25 |
9.82 |
4 |
7937 |
买入 |
| 09:33:28 |
9.83 |
36 |
7973 |
买入 |
| 09:33:31 |
9.8 |
400 |
8373 |
卖出 |
| 09:33:34 |
9.81 |
58 |
8431 |
买入 |
| 09:33:37 |
9.8 |
28 |
8459 |
卖出 |
| 09:33:40 |
9.81 |
5 |
8464 |
买入 |
| 09:33:43 |
9.84 |
286 |
8750 |
买入 |
| 09:33:46 |
9.81 |
65 |
8815 |
卖出 |
| 09:33:49 |
9.81 |
18 |
8833 |
卖出 |
| 09:33:58 |
9.83 |
10 |
8843 |
买入 |
| 09:34:01 |
9.83 |
6 |
8849 |
买入 |
| 09:34:07 |
9.8 |
438 |
9287 |
卖出 |
| 09:34:10 |
9.8 |
189 |
9476 |
买入 |
| 09:34:19 |
9.79 |
15 |
9491 |
买入 |
| 09:34:22 |
9.86 |
711 |
10202 |
买入 |
| 09:34:25 |
9.86 |
26 |
10228 |
买入 |
| 09:34:28 |
9.86 |
2 |
10230 |
买入 |
| 09:34:34 |
9.87 |
5 |
10235 |
买入 |
| 09:34:37 |
9.86 |
42 |
10277 |
卖出 |
| 09:34:40 |
9.87 |
12 |
10289 |
买入 |
| 09:34:49 |
9.87 |
36 |
10325 |
买入 |
| 09:34:52 |
9.88 |
262 |
10587 |
买入 |
| 09:34:55 |
9.87 |
8 |
10595 |
卖出 |
| 09:34:58 |
9.89 |
1 |
10596 |
买入 |
| 09:35:01 |
9.89 |
4 |
10600 |
买入 |
| 09:35:04 |
9.88 |
251 |
10851 |
卖出 |
| 09:35:07 |
9.92 |
22 |
10873 |
买入 |
| 09:35:10 |
9.9 |
1 |
10874 |
卖出 |
| 09:35:16 |
9.92 |
2 |
10876 |
买入 |
| 09:35:19 |
9.92 |
7 |
10883 |
买入 |
| 09:35:22 |
9.92 |
10 |
10893 |
买入 |
| 09:35:25 |
9.92 |
109 |
11002 |
买入 |
| 09:35:28 |
9.94 |
3 |
11005 |
买入 |
| 09:35:31 |
9.92 |
29 |
11034 |
卖出 |
| 09:35:34 |
9.91 |
61 |
11095 |
卖出 |
| 09:35:37 |
9.93 |
15 |
11110 |
买入 |
| 09:35:40 |
9.93 |
51 |
11161 |
买入 |
| 09:35:43 |
9.93 |
15 |
11176 |
买入 |
| 09:35:46 |
9.95 |
8 |
11184 |
买入 |
| 09:35:49 |
9.93 |
11 |
11195 |
买入 |
| 09:35:52 |
9.95 |
16 |
11211 |
买入 |
| 09:35:55 |
9.93 |
7 |
11218 |
卖出 |
| 09:36:01 |
9.95 |
32 |
11250 |
买入 |
| 09:36:07 |
9.95 |
71 |
11321 |
买入 |
| 09:36:10 |
9.94 |
42 |
11363 |
卖出 |
| 09:36:16 |
9.95 |
1 |
11364 |
买入 |
| 09:36:19 |
9.95 |
5 |
11369 |
买入 |
| 09:36:22 |
9.95 |
30 |
11399 |
买入 |
| 09:36:25 |
9.95 |
652 |
12051 |
买入 |
| 09:36:28 |
9.95 |
61 |
12112 |
买入 |
| 09:36:31 |
9.95 |
18 |
12130 |
卖出 |
| 09:36:37 |
9.95 |
74 |
12204 |
卖出 |
| 09:36:40 |
9.95 |
41 |
12245 |
卖出 |
| 09:36:49 |
9.94 |
21 |
12266 |
卖出 |
| 09:36:52 |
9.94 |
26 |
12292 |
卖出 |
| 09:37:01 |
9.95 |
42 |
12334 |
买入 |
| 09:37:04 |
9.96 |
4 |
12338 |
买入 |
| 09:37:07 |
9.95 |
16 |
12354 |
卖出 |
| 09:37:10 |
9.95 |
40 |
12394 |
卖出 |
| 09:37:13 |
9.95 |
25 |
12419 |
买入 |
| 09:37:16 |
9.96 |
45 |
12464 |
买入 |
| 09:37:19 |
9.96 |
4 |
12468 |
买入 |
| 09:37:22 |
9.95 |
70 |
12538 |
卖出 |
| 09:37:28 |
9.93 |
287 |
12825 |
卖出 |
| 09:37:31 |
9.93 |
35 |
12860 |
卖出 |
| 09:37:34 |
9.96 |
64 |
12924 |
买入 |
| 09:37:37 |
9.95 |
1 |
12925 |
卖出 |
| 09:37:40 |
9.95 |
9 |
12934 |
买入 |
| 09:37:49 |
9.95 |
12 |
12946 |
卖出 |
| 09:37:52 |
9.95 |
6 |
12952 |
卖出 |
| 09:37:55 |
9.91 |
404 |
13356 |
卖出 |
| 09:38:10 |
9.9 |
288 |
13644 |
卖出 |
| 09:38:13 |
9.91 |
3 |
13647 |
买入 |
| 09:38:16 |
9.93 |
314 |
13961 |
买入 |
| 09:38:19 |
9.93 |
36 |
13997 |
卖出 |
| 09:38:22 |
9.93 |
12 |
14009 |
买入 |
| 09:38:25 |
9.93 |
44 |
14053 |
买入 |
| 09:38:28 |
9.94 |
17 |
14070 |
买入 |
| 09:38:31 |
9.98 |
740 |
14810 |
买入 |
| 09:38:34 |
10 |
463 |
15273 |
买入 |
| 09:38:37 |
10 |
52 |
15325 |
卖出 |
| 09:38:43 |
10 |
38 |
15363 |
卖出 |
| 09:38:46 |
9.99 |
88 |
15451 |
卖出 |
| 09:38:58 |
9.96 |
49 |
15500 |
卖出 |
| 09:39:04 |
9.96 |
29 |
15529 |
买入 |
| 09:39:07 |
9.99 |
1 |
15530 |
买入 |
| 09:39:13 |
9.98 |
8 |
15538 |
买入 |
| 09:39:19 |
9.98 |
4 |
15542 |
买入 |
| 09:39:25 |
9.98 |
1 |
15543 |
买入 |
| 09:39:28 |
9.98 |
26 |
15569 |
买入 |
| 09:39:31 |
9.98 |
3 |
15572 |
买入 |
| 09:39:37 |
9.99 |
5 |
15577 |
买入 |
| 09:39:40 |
10 |
112 |
15689 |
买入 |
| 09:39:43 |
10 |
93 |
15782 |
卖出 |
| 09:39:46 |
10.02 |
110 |
15892 |
买入 |
| 09:39:52 |
10.02 |
50 |
15942 |
买入 |
| 09:39:55 |
10.01 |
22 |
15964 |
卖出 |
| 09:39:58 |
10.01 |
137 |
16101 |
卖出 |
| 09:40:01 |
10.01 |
3 |
16104 |
买入 |
| 09:40:07 |
10.01 |
14 |
16118 |
买入 |
| 09:40:13 |
10.01 |
38 |
16156 |
买入 |
| 09:40:16 |
9.99 |
116 |
16272 |
买入 |
| 09:40:19 |
10 |
35 |
16307 |
买入 |
| 09:40:22 |
10 |
13 |
16320 |
买入 |
| 09:40:25 |
10 |
10 |
16330 |
买入 |
| 09:40:28 |
9.99 |
84 |
16414 |
卖出 |
| 09:40:31 |
10 |
17 |
16431 |
买入 |
| 09:40:34 |
9.99 |
88 |
16519 |
卖出 |
| 09:40:37 |
9.99 |
264 |
16783 |
卖出 |
| 09:40:40 |
9.96 |
1 |
16784 |
卖出 |
| 09:40:43 |
9.99 |
102 |
16886 |
买入 |
| 09:40:46 |
9.96 |
12 |
16898 |
卖出 |
| 09:40:55 |
9.97 |
7 |
16905 |
买入 |
| 09:40:58 |
9.97 |
97 |
17002 |
卖出 |
| 09:41:01 |
9.98 |
5 |
17007 |
买入 |
| 09:41:10 |
9.98 |
50 |
17057 |
买入 |
| 09:41:13 |
9.97 |
50 |
17107 |
卖出 |
| 09:41:22 |
9.97 |
18 |
17125 |
卖出 |
| 09:41:25 |
9.97 |
33 |
17158 |
买入 |
| 09:41:28 |
9.97 |
2 |
17160 |
卖出 |
| 09:41:31 |
9.97 |
5 |
17165 |
卖出 |
| 09:41:34 |
9.97 |
32 |
17197 |
卖出 |
| 09:41:40 |
9.96 |
28 |
17225 |
卖出 |
| 09:41:46 |
9.97 |
16 |
17241 |
卖出 |