贵研铂业[600459]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
16.95 |
1 |
1 |
集合竞价 |
| 09:15:05 |
16.75 |
15 |
15 |
集合竞价 |
| 09:15:08 |
16.8 |
27 |
27 |
集合竞价 |
| 09:15:32 |
16.8 |
29 |
29 |
集合竞价 |
| 09:15:53 |
16.8 |
30 |
30 |
集合竞价 |
| 09:16:17 |
16.8 |
31 |
31 |
集合竞价 |
| 09:16:20 |
16.77 |
31 |
31 |
集合竞价 |
| 09:16:38 |
16.77 |
31 |
31 |
集合竞价 |
| 09:16:59 |
16.77 |
31 |
31 |
集合竞价 |
| 09:17:02 |
16.77 |
36 |
36 |
集合竞价 |
| 09:18:20 |
16.75 |
43 |
43 |
集合竞价 |
| 09:18:38 |
16.73 |
43 |
43 |
集合竞价 |
| 09:18:47 |
16.72 |
49 |
49 |
集合竞价 |
| 09:18:56 |
16.72 |
53 |
53 |
集合竞价 |
| 09:19:08 |
16.7 |
59 |
59 |
集合竞价 |
| 09:19:29 |
16.7 |
59 |
59 |
集合竞价 |
| 09:19:35 |
16.7 |
59 |
59 |
集合竞价 |
| 09:19:53 |
16.7 |
59 |
59 |
集合竞价 |
| 09:20:02 |
16.7 |
60 |
60 |
集合竞价 |
| 09:20:08 |
16.7 |
60 |
60 |
集合竞价 |
| 09:20:26 |
16.7 |
60 |
60 |
集合竞价 |
| 09:20:29 |
16.69 |
60 |
60 |
集合竞价 |
| 09:20:32 |
16.69 |
62 |
62 |
集合竞价 |
| 09:20:35 |
16.7 |
65 |
65 |
集合竞价 |
| 09:20:38 |
16.69 |
65 |
65 |
集合竞价 |
| 09:20:50 |
16.69 |
65 |
65 |
集合竞价 |
| 09:21:17 |
16.69 |
68 |
68 |
集合竞价 |
| 09:21:20 |
16.69 |
68 |
68 |
集合竞价 |
| 09:21:47 |
16.69 |
75 |
75 |
集合竞价 |
| 09:22:20 |
16.69 |
78 |
78 |
集合竞价 |
| 09:22:26 |
16.69 |
81 |
81 |
集合竞价 |
| 09:22:44 |
16.69 |
81 |
81 |
集合竞价 |
| 09:22:47 |
16.69 |
81 |
81 |
集合竞价 |
| 09:22:53 |
16.69 |
81 |
81 |
集合竞价 |
| 09:22:59 |
16.69 |
111 |
111 |
集合竞价 |
| 09:23:02 |
16.69 |
111 |
111 |
集合竞价 |
| 09:23:05 |
16.69 |
112 |
112 |
集合竞价 |
| 09:23:41 |
16.69 |
112 |
112 |
集合竞价 |
| 09:23:44 |
16.69 |
142 |
142 |
集合竞价 |
| 09:23:47 |
16.69 |
142 |
142 |
集合竞价 |
| 09:23:50 |
16.69 |
142 |
142 |
集合竞价 |
| 09:23:53 |
16.69 |
142 |
142 |
集合竞价 |
| 09:23:56 |
16.69 |
142 |
142 |
集合竞价 |
| 09:24:08 |
16.69 |
145 |
145 |
集合竞价 |
| 09:24:11 |
16.68 |
145 |
145 |
集合竞价 |
| 09:24:20 |
16.68 |
155 |
155 |
集合竞价 |
| 09:24:23 |
16.69 |
239 |
239 |
集合竞价 |
| 09:24:26 |
16.68 |
259 |
259 |
集合竞价 |
| 09:24:32 |
16.68 |
259 |
259 |
集合竞价 |
| 09:24:35 |
16.68 |
259 |
259 |
集合竞价 |
| 09:24:38 |
16.68 |
259 |
259 |
集合竞价 |
| 09:24:41 |
16.6 |
338 |
338 |
集合竞价 |
| 09:24:50 |
16.6 |
338 |
338 |
集合竞价 |
| 09:24:53 |
16.6 |
344 |
344 |
集合竞价 |
| 09:24:56 |
16.6 |
356 |
356 |
集合竞价 |
| 09:24:59 |
16.55 |
366 |
366 |
集合竞价 |
| 09:25:03 |
16.55 |
366 |
732 |
买入 |
| 09:30:02 |
16.48 |
388 |
1120 |
卖出 |
| 09:30:05 |
16.42 |
243 |
1363 |
卖出 |
| 09:30:08 |
16.4 |
114 |
1477 |
卖出 |
| 09:30:11 |
16.41 |
69 |
1546 |
买入 |
| 09:30:14 |
16.4 |
122 |
1668 |
卖出 |
| 09:30:17 |
16.36 |
64 |
1732 |
卖出 |
| 09:30:20 |
16.37 |
122 |
1854 |
买入 |
| 09:30:23 |
16.38 |
21 |
1875 |
买入 |
| 09:30:26 |
16.4 |
153 |
2028 |
买入 |
| 09:30:29 |
16.41 |
1 |
2029 |
买入 |
| 09:30:32 |
16.37 |
260 |
2289 |
卖出 |
| 09:30:35 |
16.38 |
4 |
2293 |
买入 |
| 09:30:38 |
16.37 |
37 |
2330 |
卖出 |
| 09:30:41 |
16.41 |
42 |
2372 |
买入 |
| 09:30:44 |
16.41 |
2 |
2374 |
买入 |
| 09:30:47 |
16.41 |
13 |
2387 |
买入 |
| 09:30:50 |
16.41 |
4 |
2391 |
买入 |
| 09:30:53 |
16.4 |
9 |
2400 |
买入 |
| 09:30:56 |
16.4 |
9 |
2409 |
买入 |
| 09:30:59 |
16.4 |
3 |
2412 |
卖出 |
| 09:31:02 |
16.41 |
28 |
2440 |
买入 |
| 09:31:05 |
16.39 |
272 |
2712 |
卖出 |
| 09:31:08 |
16.39 |
93 |
2805 |
买入 |
| 09:31:11 |
16.39 |
182 |
2987 |
买入 |
| 09:31:14 |
16.39 |
191 |
3178 |
买入 |
| 09:31:17 |
16.39 |
127 |
3305 |
买入 |
| 09:31:20 |
16.39 |
201 |
3506 |
买入 |
| 09:31:23 |
16.39 |
78 |
3584 |
买入 |
| 09:31:26 |
16.39 |
226 |
3810 |
买入 |
| 09:31:29 |
16.39 |
59 |
3869 |
买入 |
| 09:31:32 |
16.39 |
18 |
3887 |
卖出 |
| 09:31:35 |
16.4 |
29 |
3916 |
买入 |
| 09:31:38 |
16.39 |
53 |
3969 |
卖出 |
| 09:31:41 |
16.4 |
18 |
3987 |
买入 |
| 09:31:44 |
16.39 |
23 |
4010 |
卖出 |
| 09:31:47 |
16.4 |
25 |
4035 |
买入 |
| 09:31:50 |
16.4 |
3 |
4038 |
卖出 |
| 09:31:53 |
16.41 |
16 |
4054 |
买入 |
| 09:31:56 |
16.41 |
22 |
4076 |
买入 |
| 09:31:59 |
16.41 |
9 |
4085 |
卖出 |
| 09:32:02 |
16.43 |
47 |
4132 |
买入 |
| 09:32:05 |
16.43 |
9 |
4141 |
卖出 |
| 09:32:08 |
16.41 |
55 |
4196 |
卖出 |
| 09:32:11 |
16.41 |
5 |
4201 |
买入 |
| 09:32:14 |
16.43 |
83 |
4284 |
买入 |
| 09:32:17 |
16.43 |
12 |
4296 |
卖出 |
| 09:32:23 |
16.45 |
34 |
4330 |
买入 |
| 09:32:26 |
16.45 |
6 |
4336 |
买入 |
| 09:32:29 |
16.45 |
8 |
4344 |
买入 |
| 09:32:32 |
16.45 |
4 |
4348 |
买入 |
| 09:32:35 |
16.44 |
20 |
4368 |
卖出 |
| 09:32:38 |
16.45 |
37 |
4405 |
买入 |
| 09:32:41 |
16.45 |
11 |
4416 |
卖出 |
| 09:32:44 |
16.44 |
21 |
4437 |
卖出 |
| 09:32:47 |
16.45 |
107 |
4544 |
买入 |
| 09:32:50 |
16.45 |
19 |
4563 |
买入 |
| 09:32:53 |
16.45 |
46 |
4609 |
卖出 |
| 09:32:56 |
16.45 |
60 |
4669 |
卖出 |
| 09:32:59 |
16.45 |
32 |
4701 |
买入 |
| 09:33:02 |
16.44 |
13 |
4714 |
卖出 |
| 09:33:05 |
16.45 |
53 |
4767 |
买入 |
| 09:33:08 |
16.46 |
1 |
4768 |
卖出 |
| 09:33:11 |
16.45 |
9 |
4777 |
卖出 |
| 09:33:14 |
16.43 |
140 |
4917 |
卖出 |
| 09:33:17 |
16.43 |
134 |
5051 |
卖出 |
| 09:33:20 |
16.41 |
43 |
5094 |
卖出 |
| 09:33:23 |
16.42 |
9 |
5103 |
买入 |
| 09:33:26 |
16.41 |
70 |
5173 |
卖出 |
| 09:33:29 |
16.41 |
26 |
5199 |
卖出 |
| 09:33:32 |
16.41 |
35 |
5234 |
卖出 |
| 09:33:38 |
16.42 |
19 |
5253 |
买入 |
| 09:33:41 |
16.41 |
82 |
5335 |
卖出 |
| 09:33:47 |
16.41 |
32 |
5367 |
买入 |
| 09:33:50 |
16.4 |
39 |
5406 |
卖出 |
| 09:33:53 |
16.4 |
89 |
5495 |
卖出 |
| 09:33:56 |
16.39 |
35 |
5530 |
卖出 |
| 09:33:59 |
16.39 |
12 |
5542 |
卖出 |
| 09:34:02 |
16.4 |
49 |
5591 |
买入 |
| 09:34:05 |
16.39 |
36 |
5627 |
卖出 |
| 09:34:08 |
16.39 |
35 |
5662 |
卖出 |
| 09:34:11 |
16.39 |
1 |
5663 |
卖出 |
| 09:34:14 |
16.39 |
38 |
5701 |
卖出 |
| 09:34:17 |
16.38 |
58 |
5759 |
卖出 |
| 09:34:20 |
16.38 |
23 |
5782 |
卖出 |
| 09:34:23 |
16.38 |
136 |
5918 |
卖出 |
| 09:34:26 |
16.38 |
30 |
5948 |
卖出 |
| 09:34:29 |
16.37 |
19 |
5967 |
卖出 |
| 09:34:32 |
16.37 |
124 |
6091 |
卖出 |
| 09:34:35 |
16.36 |
31 |
6122 |
卖出 |
| 09:34:38 |
16.36 |
4 |
6126 |
买入 |
| 09:34:41 |
16.36 |
39 |
6165 |
买入 |
| 09:34:44 |
16.35 |
29 |
6194 |
卖出 |
| 09:34:47 |
16.35 |
45 |
6239 |
卖出 |
| 09:34:50 |
16.33 |
12 |
6251 |
卖出 |
| 09:34:53 |
16.33 |
3 |
6254 |
卖出 |
| 09:34:56 |
16.33 |
12 |
6266 |
卖出 |
| 09:34:59 |
16.33 |
30 |
6296 |
卖出 |
| 09:35:02 |
16.3 |
114 |
6410 |
卖出 |
| 09:35:05 |
16.31 |
47 |
6457 |
买入 |
| 09:35:08 |
16.3 |
77 |
6534 |
卖出 |
| 09:35:11 |
16.28 |
62 |
6596 |
卖出 |
| 09:35:14 |
16.29 |
3 |
6599 |
买入 |
| 09:35:17 |
16.29 |
14 |
6613 |
买入 |
| 09:35:20 |
16.28 |
77 |
6690 |
卖出 |
| 09:35:23 |
16.3 |
51 |
6741 |
买入 |
| 09:35:26 |
16.26 |
84 |
6825 |
卖出 |
| 09:35:29 |
16.29 |
22 |
6847 |
买入 |
| 09:35:32 |
16.3 |
98 |
6945 |
买入 |
| 09:35:35 |
16.29 |
26 |
6971 |
卖出 |
| 09:35:38 |
16.29 |
50 |
7021 |
卖出 |
| 09:35:41 |
16.29 |
34 |
7055 |
买入 |
| 09:35:44 |
16.3 |
30 |
7085 |
买入 |
| 09:35:47 |
16.3 |
27 |
7112 |
买入 |
| 09:35:50 |
16.31 |
28 |
7140 |
买入 |
| 09:35:53 |
16.3 |
21 |
7161 |
卖出 |
| 09:35:56 |
16.3 |
11 |
7172 |
买入 |
| 09:35:59 |
16.31 |
31 |
7203 |
买入 |
| 09:36:02 |
16.3 |
64 |
7267 |
卖出 |
| 09:36:05 |
16.31 |
31 |
7298 |
买入 |
| 09:36:08 |
16.31 |
8 |
7306 |
卖出 |
| 09:36:11 |
16.31 |
17 |
7323 |
买入 |
| 09:36:14 |
16.31 |
12 |
7335 |
卖出 |
| 09:36:17 |
16.32 |
43 |
7378 |
买入 |
| 09:36:20 |
16.33 |
19 |
7397 |
买入 |
| 09:36:23 |
16.31 |
2 |
7399 |
卖出 |
| 09:36:26 |
16.31 |
8 |
7407 |
买入 |
| 09:36:32 |
16.31 |
3 |
7410 |
卖出 |
| 09:36:35 |
16.32 |
19 |
7429 |
买入 |
| 09:36:38 |
16.33 |
34 |
7463 |
买入 |
| 09:36:41 |
16.33 |
15 |
7478 |
卖出 |
| 09:36:47 |
16.35 |
12 |
7490 |
买入 |
| 09:36:50 |
16.35 |
6 |
7496 |
卖出 |
| 09:36:53 |
16.35 |
7 |
7503 |
买入 |
| 09:36:56 |
16.35 |
14 |
7517 |
买入 |
| 09:36:59 |
16.35 |
6 |
7523 |
卖出 |
| 09:37:02 |
16.36 |
2 |
7525 |
买入 |
| 09:37:05 |
16.36 |
59 |
7584 |
买入 |
| 09:37:08 |
16.36 |
6 |
7590 |
卖出 |
| 09:37:11 |
16.37 |
11 |
7601 |
买入 |
| 09:37:14 |
16.37 |
5 |
7606 |
买入 |
| 09:37:17 |
16.38 |
20 |
7626 |
买入 |
| 09:37:20 |
16.38 |
49 |
7675 |
买入 |
| 09:37:23 |
16.38 |
16 |
7691 |
卖出 |
| 09:37:26 |
16.38 |
29 |
7720 |
卖出 |
| 09:37:29 |
16.38 |
22 |
7742 |
卖出 |
| 09:37:32 |
16.39 |
29 |
7771 |
买入 |
| 09:37:35 |
16.39 |
4 |
7775 |
卖出 |
| 09:37:38 |
16.39 |
76 |
7851 |
卖出 |
| 09:37:41 |
16.4 |
43 |
7894 |
买入 |
| 09:37:44 |
16.4 |
12 |
7906 |
买入 |
| 09:37:47 |
16.39 |
11 |
7917 |
卖出 |
| 09:37:50 |
16.39 |
13 |
7930 |
卖出 |
| 09:37:53 |
16.39 |
89 |
8019 |
卖出 |
| 09:37:56 |
16.39 |
98 |
8117 |
卖出 |
| 09:37:59 |
16.38 |
70 |
8187 |
卖出 |
| 09:38:02 |
16.37 |
113 |
8300 |
卖出 |
| 09:38:05 |
16.38 |
1 |
8301 |
买入 |
| 09:38:08 |
16.36 |
23 |
8324 |
卖出 |
| 09:38:11 |
16.35 |
15 |
8339 |
卖出 |
| 09:38:14 |
16.36 |
27 |
8366 |
买入 |
| 09:38:17 |
16.36 |
13 |
8379 |
卖出 |
| 09:38:20 |
16.37 |
5 |
8384 |
买入 |
| 09:38:26 |
16.37 |
1 |
8385 |
买入 |
| 09:38:29 |
16.36 |
19 |
8404 |
卖出 |
| 09:38:32 |
16.37 |
13 |
8417 |
买入 |
| 09:38:35 |
16.37 |
34 |
8451 |
买入 |
| 09:38:38 |
16.37 |
17 |
8468 |
买入 |
| 09:38:41 |
16.35 |
78 |
8546 |
卖出 |
| 09:38:44 |
16.37 |
2 |
8548 |
买入 |
| 09:38:47 |
16.36 |
5 |
8553 |
卖出 |
| 09:38:53 |
16.36 |
4 |
8557 |
买入 |
| 09:38:56 |
16.36 |
24 |
8581 |
买入 |
| 09:39:02 |
16.37 |
1 |
8582 |
买入 |
| 09:39:05 |
16.37 |
1 |
8583 |
买入 |
| 09:39:08 |
16.36 |
3 |
8586 |
卖出 |
| 09:39:11 |
16.37 |
8 |
8594 |
买入 |
| 09:39:14 |
16.37 |
4 |
8598 |
买入 |
| 09:39:17 |
16.38 |
14 |
8612 |
买入 |
| 09:39:20 |
16.38 |
9 |
8621 |
买入 |
| 09:39:23 |
16.38 |
17 |
8638 |
买入 |
| 09:39:29 |
16.37 |
50 |
8688 |
卖出 |
| 09:39:32 |
16.38 |
24 |
8712 |
买入 |
| 09:39:35 |
16.38 |
30 |
8742 |
卖出 |
| 09:39:38 |
16.37 |
16 |
8758 |
卖出 |
| 09:39:41 |
16.38 |
12 |
8770 |
买入 |
| 09:39:47 |
16.38 |
41 |
8811 |
买入 |
| 09:39:50 |
16.37 |
29 |
8840 |
卖出 |
| 09:39:53 |
16.37 |
54 |
8894 |
卖出 |
| 09:40:02 |
16.36 |
18 |
8912 |
卖出 |
| 09:40:05 |
16.36 |
123 |
9035 |
卖出 |
| 09:40:08 |
16.36 |
234 |
9269 |
买入 |
| 09:40:11 |
16.35 |
11 |
9280 |
卖出 |
| 09:40:17 |
16.36 |
2 |
9282 |
买入 |
| 09:40:20 |
16.35 |
59 |
9341 |
卖出 |
| 09:40:23 |
16.34 |
61 |
9402 |
卖出 |
| 09:40:26 |
16.34 |
18 |
9420 |
买入 |
| 09:40:29 |
16.34 |
15 |
9435 |
买入 |
| 09:40:32 |
16.33 |
105 |
9540 |
卖出 |
| 09:40:38 |
16.33 |
4 |
9544 |
买入 |
| 09:40:41 |
16.33 |
4 |
9548 |
卖出 |
| 09:40:44 |
16.33 |
3 |
9551 |
卖出 |
| 09:40:47 |
16.33 |
23 |
9574 |
买入 |
| 09:40:50 |
16.33 |
42 |
9616 |
卖出 |
| 09:40:53 |
16.33 |
14 |
9630 |
买入 |
| 09:40:59 |
16.32 |
177 |
9807 |
卖出 |
| 09:41:02 |
16.31 |
201 |
10008 |
卖出 |
| 09:41:05 |
16.31 |
11 |
10019 |
买入 |
| 09:41:08 |
16.3 |
106 |
10125 |
卖出 |
| 09:41:11 |
16.33 |
29 |
10154 |
买入 |
| 09:41:14 |
16.33 |
193 |
10347 |
买入 |
| 09:41:26 |
16.35 |
13 |
10360 |
买入 |
| 09:41:29 |
16.34 |
153 |
10513 |
卖出 |
| 09:41:32 |
16.35 |
68 |
10581 |
买入 |
| 09:41:38 |
16.35 |
12 |
10593 |
买入 |
| 09:41:41 |
16.35 |
71 |
10664 |
买入 |
| 09:41:44 |
16.35 |
5 |
10669 |
卖出 |
| 09:41:50 |
16.36 |
1 |
10670 |
买入 |
| 09:41:53 |
16.35 |
2 |
10672 |
卖出 |
| 09:41:59 |
16.36 |
3 |
10675 |
买入 |
| 09:42:02 |
16.35 |
3 |
10678 |
卖出 |
| 09:42:05 |
16.36 |
3 |
10681 |
买入 |
| 09:42:08 |
16.35 |
9 |
10690 |
卖出 |
| 09:42:11 |
16.36 |
11 |
10701 |
买入 |
| 09:42:14 |
16.36 |
1 |
10702 |
卖出 |
| 09:42:17 |
16.36 |
13 |
10715 |
卖出 |
| 09:42:20 |
16.37 |
10 |
10725 |
买入 |
| 09:42:26 |
16.37 |
5 |
10730 |
买入 |
| 09:42:29 |
16.37 |
30 |
10760 |
买入 |
| 09:42:32 |
16.37 |
13 |
10773 |
买入 |
| 09:42:35 |
16.37 |
23 |
10796 |
买入 |
| 09:42:38 |
16.36 |
22 |
10818 |
卖出 |
| 09:42:41 |
16.37 |
8 |
10826 |
买入 |
| 09:42:44 |
16.38 |
10 |
10836 |
买入 |
| 09:42:47 |
16.37 |
6 |
10842 |
卖出 |
| 09:42:50 |
16.37 |
32 |
10874 |
卖出 |
| 09:42:53 |
16.38 |
3 |
10877 |
买入 |
| 09:42:56 |
16.38 |
36 |
10913 |
买入 |
| 09:42:59 |
16.37 |
4 |
10917 |
卖出 |
| 09:43:02 |
16.38 |
70 |
10987 |
买入 |
| 09:43:05 |
16.38 |
19 |
11006 |
买入 |
| 09:43:08 |
16.38 |
13 |
11019 |
买入 |
| 09:43:11 |
16.38 |
70 |
11089 |
买入 |
| 09:43:14 |
16.38 |
1 |
11090 |
卖出 |