贵绳股份[600992]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.76 |
23 |
23 |
集合竞价 |
| 09:15:04 |
9.73 |
28 |
28 |
集合竞价 |
| 09:15:08 |
9.73 |
28 |
28 |
集合竞价 |
| 09:15:13 |
9.48 |
132 |
132 |
集合竞价 |
| 09:15:58 |
9.73 |
28 |
28 |
集合竞价 |
| 09:16:46 |
9.72 |
28 |
28 |
集合竞价 |
| 09:17:19 |
9.73 |
53 |
53 |
集合竞价 |
| 09:17:22 |
9.73 |
53 |
53 |
集合竞价 |
| 09:17:34 |
9.73 |
53 |
53 |
集合竞价 |
| 09:17:49 |
9.72 |
28 |
28 |
集合竞价 |
| 09:18:04 |
9.72 |
28 |
28 |
集合竞价 |
| 09:18:16 |
9.72 |
28 |
28 |
集合竞价 |
| 09:18:22 |
9.72 |
35 |
35 |
集合竞价 |
| 09:18:25 |
9.72 |
35 |
35 |
集合竞价 |
| 09:18:28 |
9.72 |
35 |
35 |
集合竞价 |
| 09:18:43 |
9.72 |
28 |
28 |
集合竞价 |
| 09:18:46 |
9.72 |
28 |
28 |
集合竞价 |
| 09:18:55 |
9.72 |
28 |
28 |
集合竞价 |
| 09:19:37 |
9.72 |
28 |
28 |
集合竞价 |
| 09:19:49 |
9.72 |
28 |
28 |
集合竞价 |
| 09:19:52 |
9.6 |
36 |
36 |
集合竞价 |
| 09:20:16 |
9.6 |
36 |
36 |
集合竞价 |
| 09:20:49 |
9.6 |
37 |
37 |
集合竞价 |
| 09:21:25 |
9.6 |
75 |
75 |
集合竞价 |
| 09:21:31 |
9.6 |
78 |
78 |
集合竞价 |
| 09:21:43 |
9.6 |
81 |
81 |
集合竞价 |
| 09:22:16 |
9.56 |
121 |
121 |
集合竞价 |
| 09:22:22 |
9.55 |
141 |
141 |
集合竞价 |
| 09:22:40 |
9.55 |
152 |
152 |
集合竞价 |
| 09:22:46 |
9.55 |
152 |
152 |
集合竞价 |
| 09:23:10 |
9.55 |
153 |
153 |
集合竞价 |
| 09:23:22 |
9.55 |
156 |
156 |
集合竞价 |
| 09:23:34 |
9.55 |
248 |
248 |
集合竞价 |
| 09:23:43 |
9.55 |
251 |
251 |
集合竞价 |
| 09:24:01 |
9.55 |
280 |
280 |
集合竞价 |
| 09:24:07 |
9.55 |
283 |
283 |
集合竞价 |
| 09:24:16 |
9.55 |
283 |
283 |
集合竞价 |
| 09:24:22 |
9.55 |
283 |
283 |
集合竞价 |
| 09:24:25 |
9.55 |
283 |
283 |
集合竞价 |
| 09:24:28 |
9.55 |
313 |
313 |
集合竞价 |
| 09:24:37 |
9.55 |
313 |
313 |
集合竞价 |
| 09:24:46 |
9.52 |
328 |
328 |
集合竞价 |
| 09:24:49 |
9.52 |
328 |
328 |
集合竞价 |
| 09:24:58 |
9.5 |
473 |
473 |
集合竞价 |
| 09:25:03 |
9.52 |
556 |
1029 |
卖出 |
| 09:30:01 |
9.52 |
73 |
1102 |
卖出 |
| 09:30:04 |
9.5 |
400 |
1502 |
卖出 |
| 09:30:08 |
9.49 |
303 |
1805 |
卖出 |
| 09:30:11 |
9.49 |
194 |
1999 |
卖出 |
| 09:30:14 |
9.48 |
69 |
2068 |
卖出 |
| 09:30:17 |
9.46 |
30 |
2098 |
卖出 |
| 09:30:20 |
9.44 |
120 |
2218 |
卖出 |
| 09:30:22 |
9.45 |
66 |
2284 |
买入 |
| 09:30:26 |
9.42 |
19 |
2303 |
卖出 |
| 09:30:28 |
9.41 |
116 |
2419 |
卖出 |
| 09:30:31 |
9.41 |
66 |
2485 |
卖出 |
| 09:30:34 |
9.4 |
34 |
2519 |
卖出 |
| 09:30:37 |
9.4 |
64 |
2583 |
卖出 |
| 09:30:40 |
9.41 |
41 |
2624 |
买入 |
| 09:30:43 |
9.4 |
47 |
2671 |
卖出 |
| 09:30:46 |
9.4 |
69 |
2740 |
买入 |
| 09:30:50 |
9.4 |
28 |
2768 |
卖出 |
| 09:30:52 |
9.41 |
75 |
2843 |
买入 |
| 09:30:55 |
9.41 |
59 |
2902 |
买入 |
| 09:30:58 |
9.4 |
70 |
2972 |
卖出 |
| 09:31:04 |
9.43 |
21 |
2993 |
买入 |
| 09:31:10 |
9.49 |
50 |
3043 |
买入 |
| 09:31:13 |
9.42 |
99 |
3142 |
卖出 |
| 09:31:16 |
9.48 |
24 |
3166 |
买入 |
| 09:31:19 |
9.48 |
28 |
3194 |
卖出 |
| 09:31:22 |
9.43 |
10 |
3204 |
卖出 |
| 09:31:25 |
9.42 |
53 |
3257 |
卖出 |
| 09:31:31 |
9.46 |
51 |
3308 |
买入 |
| 09:31:34 |
9.46 |
12 |
3320 |
买入 |
| 09:31:37 |
9.46 |
7 |
3327 |
卖出 |
| 09:31:40 |
9.46 |
8 |
3335 |
卖出 |
| 09:31:43 |
9.48 |
33 |
3368 |
买入 |
| 09:31:46 |
9.49 |
111 |
3479 |
买入 |
| 09:31:52 |
9.46 |
55 |
3534 |
卖出 |
| 09:31:55 |
9.48 |
114 |
3648 |
买入 |
| 09:31:58 |
9.46 |
47 |
3695 |
卖出 |
| 09:32:01 |
9.46 |
30 |
3725 |
卖出 |
| 09:32:04 |
9.48 |
127 |
3852 |
买入 |
| 09:32:07 |
9.48 |
83 |
3935 |
买入 |
| 09:32:10 |
9.48 |
34 |
3969 |
买入 |
| 09:32:13 |
9.47 |
9 |
3978 |
卖出 |
| 09:32:16 |
9.48 |
66 |
4044 |
买入 |
| 09:32:19 |
9.45 |
57 |
4101 |
卖出 |
| 09:32:22 |
9.48 |
10 |
4111 |
买入 |
| 09:32:25 |
9.48 |
12 |
4123 |
买入 |
| 09:32:34 |
9.48 |
72 |
4195 |
买入 |
| 09:32:37 |
9.48 |
10 |
4205 |
买入 |
| 09:32:46 |
9.48 |
10 |
4215 |
买入 |
| 09:32:49 |
9.48 |
64 |
4279 |
买入 |
| 09:32:52 |
9.48 |
111 |
4390 |
买入 |
| 09:32:55 |
9.47 |
24 |
4414 |
卖出 |
| 09:32:58 |
9.48 |
50 |
4464 |
买入 |
| 09:33:01 |
9.48 |
8 |
4472 |
买入 |
| 09:33:04 |
9.48 |
48 |
4520 |
买入 |
| 09:33:07 |
9.5 |
172 |
4692 |
买入 |
| 09:33:10 |
9.5 |
98 |
4790 |
买入 |
| 09:33:13 |
9.49 |
93 |
4883 |
卖出 |
| 09:33:16 |
9.49 |
185 |
5068 |
卖出 |
| 09:33:19 |
9.49 |
48 |
5116 |
买入 |
| 09:33:22 |
9.49 |
26 |
5142 |
买入 |
| 09:33:25 |
9.48 |
75 |
5217 |
卖出 |
| 09:33:28 |
9.49 |
4 |
5221 |
买入 |
| 09:33:31 |
9.49 |
2 |
5223 |
买入 |
| 09:33:34 |
9.48 |
5 |
5228 |
卖出 |
| 09:33:37 |
9.49 |
1 |
5229 |
买入 |
| 09:33:40 |
9.48 |
48 |
5277 |
卖出 |
| 09:33:43 |
9.49 |
29 |
5306 |
买入 |
| 09:33:46 |
9.5 |
21 |
5327 |
买入 |
| 09:33:49 |
9.5 |
5 |
5332 |
买入 |
| 09:33:52 |
9.5 |
6 |
5338 |
买入 |
| 09:33:55 |
9.49 |
21 |
5359 |
卖出 |
| 09:34:01 |
9.5 |
17 |
5376 |
买入 |
| 09:34:05 |
9.5 |
40 |
5416 |
买入 |
| 09:34:07 |
9.48 |
53 |
5469 |
卖出 |
| 09:34:13 |
9.48 |
50 |
5519 |
卖出 |
| 09:34:16 |
9.48 |
8 |
5527 |
买入 |
| 09:34:19 |
9.49 |
3 |
5530 |
买入 |
| 09:34:22 |
9.49 |
31 |
5561 |
买入 |
| 09:34:25 |
9.49 |
16 |
5577 |
买入 |
| 09:34:31 |
9.49 |
22 |
5599 |
买入 |
| 09:34:34 |
9.48 |
83 |
5682 |
卖出 |
| 09:34:37 |
9.48 |
15 |
5697 |
买入 |
| 09:34:40 |
9.48 |
106 |
5803 |
买入 |
| 09:34:43 |
9.48 |
30 |
5833 |
卖出 |
| 09:34:46 |
9.48 |
6 |
5839 |
买入 |
| 09:34:49 |
9.48 |
9 |
5848 |
卖出 |
| 09:34:52 |
9.47 |
22 |
5870 |
卖出 |
| 09:34:55 |
9.48 |
52 |
5922 |
卖出 |
| 09:34:58 |
9.46 |
8 |
5930 |
卖出 |
| 09:35:01 |
9.46 |
9 |
5939 |
卖出 |
| 09:35:04 |
9.48 |
31 |
5970 |
买入 |
| 09:35:07 |
9.47 |
12 |
5982 |
卖出 |
| 09:35:10 |
9.48 |
98 |
6080 |
买入 |
| 09:35:13 |
9.47 |
12 |
6092 |
卖出 |
| 09:35:16 |
9.46 |
80 |
6172 |
卖出 |
| 09:35:19 |
9.46 |
2 |
6174 |
卖出 |
| 09:35:22 |
9.46 |
20 |
6194 |
卖出 |
| 09:35:25 |
9.46 |
15 |
6209 |
卖出 |
| 09:35:31 |
9.46 |
172 |
6381 |
买入 |
| 09:35:34 |
9.45 |
6 |
6387 |
卖出 |
| 09:35:37 |
9.45 |
53 |
6440 |
卖出 |
| 09:35:40 |
9.45 |
205 |
6645 |
卖出 |
| 09:35:43 |
9.45 |
12 |
6657 |
买入 |
| 09:35:46 |
9.45 |
58 |
6715 |
买入 |
| 09:35:49 |
9.46 |
9 |
6724 |
买入 |
| 09:35:52 |
9.46 |
9 |
6733 |
卖出 |
| 09:35:55 |
9.46 |
16 |
6749 |
卖出 |
| 09:35:59 |
9.45 |
3 |
6752 |
卖出 |
| 09:36:04 |
9.46 |
5 |
6757 |
买入 |
| 09:36:07 |
9.45 |
9 |
6766 |
卖出 |
| 09:36:10 |
9.45 |
134 |
6900 |
卖出 |
| 09:36:13 |
9.46 |
121 |
7021 |
买入 |
| 09:36:16 |
9.45 |
14 |
7035 |
卖出 |
| 09:36:22 |
9.45 |
97 |
7132 |
卖出 |
| 09:36:31 |
9.46 |
1 |
7133 |
买入 |
| 09:36:34 |
9.45 |
16 |
7149 |
卖出 |
| 09:36:40 |
9.45 |
30 |
7179 |
卖出 |
| 09:36:49 |
9.46 |
30 |
7209 |
买入 |
| 09:36:52 |
9.44 |
50 |
7259 |
卖出 |
| 09:36:58 |
9.47 |
12 |
7271 |
买入 |
| 09:37:04 |
9.45 |
25 |
7296 |
卖出 |
| 09:37:07 |
9.45 |
2 |
7298 |
卖出 |
| 09:37:10 |
9.45 |
59 |
7357 |
卖出 |
| 09:37:13 |
9.45 |
10 |
7367 |
买入 |
| 09:37:19 |
9.44 |
360 |
7727 |
卖出 |
| 09:37:22 |
9.44 |
281 |
8008 |
买入 |
| 09:37:25 |
9.44 |
214 |
8222 |
买入 |
| 09:37:29 |
9.44 |
35 |
8257 |
买入 |
| 09:37:31 |
9.44 |
106 |
8363 |
买入 |
| 09:37:34 |
9.44 |
110 |
8473 |
买入 |
| 09:37:38 |
9.43 |
152 |
8625 |
卖出 |
| 09:37:46 |
9.45 |
1 |
8626 |
买入 |
| 09:37:52 |
9.47 |
10 |
8636 |
买入 |
| 09:37:55 |
9.44 |
25 |
8661 |
卖出 |
| 09:37:58 |
9.45 |
22 |
8683 |
买入 |
| 09:38:01 |
9.45 |
11 |
8694 |
卖出 |
| 09:38:04 |
9.45 |
11 |
8705 |
卖出 |
| 09:38:07 |
9.47 |
8 |
8713 |
买入 |
| 09:38:10 |
9.49 |
21 |
8734 |
买入 |
| 09:38:14 |
9.49 |
10 |
8744 |
卖出 |
| 09:38:16 |
9.49 |
2 |
8746 |
买入 |
| 09:38:19 |
9.46 |
1 |
8747 |
卖出 |
| 09:38:23 |
9.5 |
27 |
8774 |
买入 |
| 09:38:25 |
9.5 |
90 |
8864 |
买入 |
| 09:38:28 |
9.5 |
6 |
8870 |
卖出 |
| 09:38:31 |
9.5 |
13 |
8883 |
卖出 |
| 09:38:34 |
9.5 |
7 |
8890 |
卖出 |
| 09:38:37 |
9.51 |
11 |
8901 |
买入 |
| 09:38:40 |
9.5 |
4 |
8905 |
卖出 |
| 09:38:43 |
9.5 |
58 |
8963 |
卖出 |
| 09:39:04 |
9.51 |
195 |
9158 |
买入 |
| 09:39:07 |
9.51 |
19 |
9177 |
买入 |
| 09:39:11 |
9.51 |
27 |
9204 |
买入 |
| 09:39:14 |
9.51 |
10 |
9214 |
买入 |
| 09:39:16 |
9.52 |
14 |
9228 |
买入 |
| 09:39:19 |
9.5 |
13 |
9241 |
卖出 |
| 09:39:25 |
9.51 |
27 |
9268 |
卖出 |
| 09:39:29 |
9.51 |
9 |
9277 |
买入 |
| 09:39:34 |
9.51 |
82 |
9359 |
买入 |
| 09:39:38 |
9.52 |
14 |
9373 |
买入 |
| 09:39:40 |
9.52 |
1 |
9374 |
买入 |
| 09:39:49 |
9.52 |
157 |
9531 |
买入 |
| 09:39:53 |
9.53 |
48 |
9579 |
买入 |
| 09:39:58 |
9.55 |
2 |
9581 |
买入 |
| 09:40:08 |
9.55 |
131 |
9712 |
买入 |
| 09:40:14 |
9.55 |
18 |
9730 |
卖出 |
| 09:40:16 |
9.55 |
62 |
9792 |
卖出 |
| 09:40:20 |
9.56 |
68 |
9860 |
买入 |
| 09:40:22 |
9.56 |
32 |
9892 |
卖出 |
| 09:40:25 |
9.53 |
1 |
9893 |
卖出 |
| 09:40:29 |
9.55 |
9 |
9902 |
买入 |
| 09:40:31 |
9.54 |
1 |
9903 |
卖出 |
| 09:40:35 |
9.53 |
20 |
9923 |
卖出 |
| 09:40:37 |
9.53 |
6 |
9929 |
卖出 |
| 09:40:40 |
9.55 |
30 |
9959 |
买入 |
| 09:40:43 |
9.53 |
10 |
9969 |
卖出 |
| 09:40:47 |
9.54 |
2 |
9971 |
买入 |
| 09:40:50 |
9.54 |
1 |
9972 |
买入 |
| 09:40:53 |
9.53 |
30 |
10002 |
卖出 |
| 09:40:55 |
9.53 |
7 |
10009 |
卖出 |
| 09:40:58 |
9.52 |
23 |
10032 |
卖出 |
| 09:41:04 |
9.54 |
4 |
10036 |
买入 |
| 09:41:07 |
9.53 |
1 |
10037 |
卖出 |
| 09:41:14 |
9.53 |
1 |
10038 |
买入 |
| 09:41:17 |
9.52 |
5 |
10043 |
卖出 |
| 09:41:20 |
9.52 |
67 |
10110 |
卖出 |
| 09:41:25 |
9.52 |
1 |
10111 |
买入 |
| 09:41:53 |
9.55 |
57 |
10168 |
买入 |
| 09:41:56 |
9.53 |
31 |
10199 |
卖出 |
| 09:42:02 |
9.54 |
5 |
10204 |
买入 |
| 09:42:10 |
9.53 |
82 |
10286 |
卖出 |
| 09:42:14 |
9.53 |
83 |
10369 |
买入 |
| 09:42:16 |
9.54 |
5 |
10374 |
买入 |
| 09:42:19 |
9.54 |
1 |
10375 |
买入 |
| 09:42:34 |
9.54 |
1 |
10376 |
买入 |
| 09:42:37 |
9.54 |
3 |
10379 |
买入 |
| 09:42:40 |
9.54 |
18 |
10397 |
买入 |
| 09:42:44 |
9.54 |
5 |
10402 |
卖出 |
| 09:42:47 |
9.55 |
8 |
10410 |
买入 |
| 09:42:50 |
9.54 |
3 |
10413 |
卖出 |
| 09:42:53 |
9.53 |
51 |
10464 |
卖出 |
| 09:42:55 |
9.54 |
1 |
10465 |
买入 |
| 09:43:01 |
9.54 |
7 |
10472 |
买入 |
| 09:43:05 |
9.54 |
30 |
10502 |
买入 |
| 09:43:08 |
9.53 |
60 |
10562 |
卖出 |
| 09:43:11 |
9.52 |
60 |
10622 |
卖出 |
| 09:43:16 |
9.52 |
2 |
10624 |
卖出 |
| 09:43:19 |
9.52 |
12 |
10636 |
卖出 |
| 09:43:26 |
9.53 |
216 |
10852 |
买入 |
| 09:43:29 |
9.54 |
62 |
10914 |
买入 |
| 09:43:32 |
9.56 |
36 |
10950 |
买入 |
| 09:43:35 |
9.55 |
20 |
10970 |
卖出 |
| 09:43:44 |
9.56 |
10 |
10980 |
买入 |
| 09:43:52 |
9.56 |
3 |
10983 |
买入 |
| 09:43:56 |
9.56 |
17 |
11000 |
买入 |
| 09:43:58 |
9.56 |
3 |
11003 |
卖出 |
| 09:44:04 |
9.55 |
8 |
11011 |
卖出 |
| 09:44:07 |
9.55 |
22 |
11033 |
卖出 |
| 09:44:11 |
9.55 |
51 |
11084 |
买入 |
| 09:44:13 |
9.54 |
1 |
11085 |
卖出 |
| 09:44:17 |
9.55 |
10 |
11095 |
买入 |
| 09:44:20 |
9.54 |
2 |
11097 |
卖出 |
| 09:44:23 |
9.54 |
3 |
11100 |
卖出 |
| 09:44:26 |
9.54 |
14 |
11114 |
卖出 |
| 09:44:29 |
9.54 |
14 |
11128 |
买入 |
| 09:44:31 |
9.54 |
3 |
11131 |
卖出 |
| 09:44:34 |
9.55 |
12 |
11143 |
买入 |
| 09:44:41 |
9.55 |
9 |
11152 |
买入 |
| 09:44:44 |
9.54 |
5 |
11157 |
卖出 |
| 09:44:46 |
9.55 |
12 |
11169 |
买入 |
| 09:44:50 |
9.54 |
2 |
11171 |
卖出 |
| 09:44:53 |
9.55 |
5 |
11176 |
买入 |
| 09:45:04 |
9.55 |
1 |
11177 |
买入 |
| 09:45:17 |
9.55 |
1 |
11178 |
买入 |
| 09:45:23 |
9.54 |
28 |
11206 |
卖出 |
| 09:45:28 |
9.54 |
8 |
11214 |
卖出 |
| 09:45:35 |
9.54 |
54 |
11268 |
卖出 |
| 09:45:38 |
9.54 |
1 |
11269 |
卖出 |
| 09:45:41 |
9.55 |
1 |
11270 |
买入 |
| 09:45:46 |
9.53 |
22 |
11292 |
卖出 |
| 09:45:49 |
9.54 |
9 |
11301 |
买入 |
| 09:45:53 |
9.53 |
28 |
11329 |
卖出 |
| 09:45:56 |
9.53 |
19 |
11348 |
卖出 |
| 09:45:59 |
9.54 |
1 |
11349 |
买入 |
| 09:46:02 |
9.55 |
57 |
11406 |
买入 |
| 09:46:05 |
9.56 |
272 |
11678 |
买入 |
| 09:46:08 |
9.57 |
1 |
11679 |
买入 |
| 09:46:14 |
9.58 |
11 |
11690 |
买入 |
| 09:46:17 |
9.57 |
39 |
11729 |
卖出 |
| 09:46:20 |
9.58 |
1 |
11730 |
买入 |
| 09:46:23 |
9.57 |
37 |
11767 |
卖出 |
| 09:46:28 |
9.58 |
36 |
11803 |
买入 |
| 09:46:32 |
9.58 |
38 |
11841 |
卖出 |
| 09:46:34 |
9.58 |
11 |
11852 |
卖出 |
| 09:46:38 |
9.58 |
88 |
11940 |
卖出 |