歌力思[603808]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.99 |
6 |
6 |
集合竞价 |
| 09:15:04 |
9.8 |
35 |
35 |
集合竞价 |
| 09:15:08 |
9.9 |
113 |
113 |
集合竞价 |
| 09:15:11 |
9.9 |
113 |
113 |
集合竞价 |
| 09:15:13 |
9.9 |
113 |
113 |
集合竞价 |
| 09:15:49 |
9.9 |
113 |
113 |
集合竞价 |
| 09:16:01 |
9.9 |
145 |
145 |
集合竞价 |
| 09:16:31 |
9.9 |
155 |
155 |
集合竞价 |
| 09:17:13 |
9.94 |
155 |
155 |
集合竞价 |
| 09:17:19 |
9.9 |
155 |
155 |
集合竞价 |
| 09:17:31 |
9.9 |
214 |
214 |
集合竞价 |
| 09:17:49 |
9.9 |
155 |
155 |
集合竞价 |
| 09:17:52 |
9.9 |
156 |
156 |
集合竞价 |
| 09:18:22 |
9.9 |
181 |
181 |
集合竞价 |
| 09:18:31 |
9.9 |
207 |
207 |
集合竞价 |
| 09:18:52 |
9.9 |
214 |
214 |
集合竞价 |
| 09:19:13 |
9.9 |
213 |
213 |
集合竞价 |
| 09:19:16 |
9.9 |
213 |
213 |
集合竞价 |
| 09:19:22 |
9.9 |
161 |
161 |
集合竞价 |
| 09:19:25 |
9.9 |
163 |
163 |
集合竞价 |
| 09:19:40 |
9.9 |
163 |
163 |
集合竞价 |
| 09:20:19 |
9.9 |
163 |
163 |
集合竞价 |
| 09:20:28 |
9.9 |
163 |
163 |
集合竞价 |
| 09:20:40 |
9.9 |
164 |
164 |
集合竞价 |
| 09:20:43 |
9.9 |
174 |
174 |
集合竞价 |
| 09:21:01 |
9.9 |
175 |
175 |
集合竞价 |
| 09:21:07 |
9.9 |
176 |
176 |
集合竞价 |
| 09:21:31 |
9.9 |
176 |
176 |
集合竞价 |
| 09:21:40 |
9.9 |
176 |
176 |
集合竞价 |
| 09:21:49 |
9.9 |
192 |
192 |
集合竞价 |
| 09:21:55 |
9.9 |
212 |
212 |
集合竞价 |
| 09:22:01 |
9.9 |
212 |
212 |
集合竞价 |
| 09:22:04 |
9.9 |
213 |
213 |
集合竞价 |
| 09:22:07 |
9.9 |
213 |
213 |
集合竞价 |
| 09:22:10 |
9.9 |
213 |
213 |
集合竞价 |
| 09:22:28 |
9.9 |
213 |
213 |
集合竞价 |
| 09:22:31 |
9.9 |
213 |
213 |
集合竞价 |
| 09:22:34 |
9.89 |
238 |
238 |
集合竞价 |
| 09:22:37 |
9.88 |
279 |
279 |
集合竞价 |
| 09:22:46 |
9.88 |
279 |
279 |
集合竞价 |
| 09:22:49 |
9.87 |
279 |
279 |
集合竞价 |
| 09:22:52 |
9.87 |
284 |
284 |
集合竞价 |
| 09:22:58 |
9.85 |
307 |
307 |
集合竞价 |
| 09:23:01 |
9.87 |
316 |
316 |
集合竞价 |
| 09:23:07 |
9.85 |
324 |
324 |
集合竞价 |
| 09:23:13 |
9.85 |
339 |
339 |
集合竞价 |
| 09:23:22 |
9.85 |
339 |
339 |
集合竞价 |
| 09:23:28 |
9.85 |
344 |
344 |
集合竞价 |
| 09:23:31 |
9.85 |
344 |
344 |
集合竞价 |
| 09:23:49 |
9.85 |
344 |
344 |
集合竞价 |
| 09:23:52 |
9.84 |
344 |
344 |
集合竞价 |
| 09:23:55 |
9.84 |
344 |
344 |
集合竞价 |
| 09:24:01 |
9.84 |
344 |
344 |
集合竞价 |
| 09:24:04 |
9.83 |
344 |
344 |
集合竞价 |
| 09:24:07 |
9.83 |
344 |
344 |
集合竞价 |
| 09:24:13 |
9.83 |
344 |
344 |
集合竞价 |
| 09:24:19 |
9.83 |
344 |
344 |
集合竞价 |
| 09:24:22 |
9.83 |
344 |
344 |
集合竞价 |
| 09:24:25 |
9.82 |
354 |
354 |
集合竞价 |
| 09:24:31 |
9.82 |
377 |
377 |
集合竞价 |
| 09:24:34 |
9.82 |
377 |
377 |
集合竞价 |
| 09:24:37 |
9.8 |
409 |
409 |
集合竞价 |
| 09:24:40 |
9.8 |
414 |
414 |
集合竞价 |
| 09:24:46 |
9.8 |
416 |
416 |
集合竞价 |
| 09:24:49 |
9.8 |
416 |
416 |
集合竞价 |
| 09:24:52 |
9.8 |
429 |
429 |
集合竞价 |
| 09:24:55 |
9.8 |
521 |
521 |
集合竞价 |
| 09:25:03 |
9.82 |
606 |
1127 |
卖出 |
| 09:30:01 |
9.82 |
93 |
1220 |
卖出 |
| 09:30:04 |
9.81 |
132 |
1352 |
卖出 |
| 09:30:08 |
9.81 |
138 |
1490 |
卖出 |
| 09:30:11 |
9.8 |
142 |
1632 |
卖出 |
| 09:30:14 |
9.8 |
96 |
1728 |
买入 |
| 09:30:17 |
9.78 |
119 |
1847 |
卖出 |
| 09:30:20 |
9.77 |
71 |
1918 |
卖出 |
| 09:30:23 |
9.77 |
151 |
2069 |
卖出 |
| 09:30:26 |
9.78 |
429 |
2498 |
买入 |
| 09:30:29 |
9.78 |
108 |
2606 |
卖出 |
| 09:30:31 |
9.78 |
196 |
2802 |
卖出 |
| 09:30:34 |
9.78 |
29 |
2831 |
卖出 |
| 09:30:37 |
9.78 |
62 |
2893 |
卖出 |
| 09:30:40 |
9.78 |
149 |
3042 |
卖出 |
| 09:30:43 |
9.79 |
18 |
3060 |
买入 |
| 09:30:47 |
9.78 |
254 |
3314 |
卖出 |
| 09:30:50 |
9.76 |
4 |
3318 |
卖出 |
| 09:30:52 |
9.78 |
19 |
3337 |
买入 |
| 09:30:55 |
9.75 |
2 |
3339 |
卖出 |
| 09:30:59 |
9.74 |
1 |
3340 |
卖出 |
| 09:31:01 |
9.75 |
11 |
3351 |
买入 |
| 09:31:04 |
9.75 |
14 |
3365 |
买入 |
| 09:31:10 |
9.74 |
122 |
3487 |
卖出 |
| 09:31:13 |
9.75 |
33 |
3520 |
买入 |
| 09:31:17 |
9.74 |
2 |
3522 |
卖出 |
| 09:31:19 |
9.75 |
58 |
3580 |
买入 |
| 09:31:23 |
9.74 |
232 |
3812 |
卖出 |
| 09:31:25 |
9.73 |
114 |
3926 |
卖出 |
| 09:31:28 |
9.74 |
37 |
3963 |
买入 |
| 09:31:31 |
9.74 |
34 |
3997 |
卖出 |
| 09:31:34 |
9.73 |
42 |
4039 |
卖出 |
| 09:31:37 |
9.73 |
22 |
4061 |
买入 |
| 09:31:40 |
9.73 |
32 |
4093 |
买入 |
| 09:31:43 |
9.74 |
42 |
4135 |
买入 |
| 09:31:46 |
9.74 |
115 |
4250 |
买入 |
| 09:31:49 |
9.73 |
35 |
4285 |
卖出 |
| 09:31:52 |
9.73 |
39 |
4324 |
卖出 |
| 09:31:55 |
9.73 |
13 |
4337 |
卖出 |
| 09:31:58 |
9.74 |
38 |
4375 |
买入 |
| 09:32:01 |
9.77 |
44 |
4419 |
买入 |
| 09:32:04 |
9.78 |
33 |
4452 |
买入 |
| 09:32:07 |
9.77 |
7 |
4459 |
买入 |
| 09:32:10 |
9.78 |
31 |
4490 |
买入 |
| 09:32:13 |
9.78 |
57 |
4547 |
买入 |
| 09:32:16 |
9.76 |
53 |
4600 |
卖出 |
| 09:32:19 |
9.77 |
68 |
4668 |
卖出 |
| 09:32:22 |
9.77 |
61 |
4729 |
买入 |
| 09:32:25 |
9.78 |
11 |
4740 |
买入 |
| 09:32:28 |
9.77 |
48 |
4788 |
卖出 |
| 09:32:31 |
9.78 |
65 |
4853 |
买入 |
| 09:32:34 |
9.78 |
175 |
5028 |
买入 |
| 09:32:37 |
9.78 |
34 |
5062 |
买入 |
| 09:32:40 |
9.8 |
35 |
5097 |
买入 |
| 09:32:43 |
9.78 |
30 |
5127 |
卖出 |
| 09:32:46 |
9.78 |
19 |
5146 |
卖出 |
| 09:32:49 |
9.8 |
2 |
5148 |
买入 |
| 09:32:52 |
9.81 |
7 |
5155 |
买入 |
| 09:32:55 |
9.8 |
2 |
5157 |
卖出 |
| 09:33:01 |
9.81 |
13 |
5170 |
买入 |
| 09:33:04 |
9.81 |
2 |
5172 |
卖出 |
| 09:33:07 |
9.82 |
10 |
5182 |
买入 |
| 09:33:13 |
9.82 |
39 |
5221 |
买入 |
| 09:33:19 |
9.82 |
21 |
5242 |
买入 |
| 09:33:22 |
9.83 |
114 |
5356 |
买入 |
| 09:33:25 |
9.83 |
109 |
5465 |
买入 |
| 09:33:28 |
9.84 |
108 |
5573 |
买入 |
| 09:33:31 |
9.85 |
81 |
5654 |
买入 |
| 09:33:35 |
9.83 |
20 |
5674 |
卖出 |
| 09:33:37 |
9.87 |
75 |
5749 |
买入 |
| 09:33:40 |
9.88 |
3 |
5752 |
买入 |
| 09:33:43 |
9.88 |
89 |
5841 |
买入 |
| 09:33:46 |
9.87 |
9 |
5850 |
卖出 |
| 09:33:49 |
9.89 |
20 |
5870 |
买入 |
| 09:33:53 |
9.87 |
26 |
5896 |
卖出 |
| 09:33:55 |
9.92 |
325 |
6221 |
买入 |
| 09:33:58 |
9.95 |
15 |
6236 |
买入 |
| 09:34:01 |
9.95 |
21 |
6257 |
买入 |
| 09:34:05 |
9.95 |
19 |
6276 |
买入 |
| 09:34:07 |
9.95 |
114 |
6390 |
买入 |
| 09:34:10 |
9.94 |
163 |
6553 |
卖出 |
| 09:34:13 |
9.95 |
18 |
6571 |
买入 |
| 09:34:16 |
9.95 |
2 |
6573 |
卖出 |
| 09:34:19 |
9.95 |
29 |
6602 |
卖出 |
| 09:34:22 |
9.95 |
11 |
6613 |
买入 |
| 09:34:28 |
9.95 |
18 |
6631 |
买入 |
| 09:34:31 |
9.93 |
3 |
6634 |
卖出 |
| 09:34:34 |
9.93 |
49 |
6683 |
卖出 |
| 09:34:37 |
9.93 |
15 |
6698 |
买入 |
| 09:34:40 |
9.92 |
170 |
6868 |
卖出 |
| 09:34:43 |
9.9 |
8 |
6876 |
卖出 |
| 09:34:46 |
9.9 |
17 |
6893 |
卖出 |
| 09:34:52 |
9.88 |
94 |
6987 |
卖出 |
| 09:34:55 |
9.88 |
12 |
6999 |
买入 |
| 09:34:58 |
9.83 |
310 |
7309 |
卖出 |
| 09:35:01 |
9.87 |
30 |
7339 |
买入 |
| 09:35:04 |
9.87 |
39 |
7378 |
买入 |
| 09:35:07 |
9.88 |
4 |
7382 |
买入 |
| 09:35:10 |
9.93 |
43 |
7425 |
买入 |
| 09:35:13 |
9.93 |
21 |
7446 |
买入 |
| 09:35:16 |
9.9 |
113 |
7559 |
卖出 |
| 09:35:19 |
9.9 |
56 |
7615 |
买入 |
| 09:35:22 |
9.87 |
34 |
7649 |
卖出 |
| 09:35:25 |
9.9 |
16 |
7665 |
买入 |
| 09:35:32 |
9.89 |
13 |
7678 |
卖出 |
| 09:35:34 |
9.9 |
1 |
7679 |
买入 |
| 09:35:37 |
9.89 |
3 |
7682 |
卖出 |
| 09:35:41 |
9.89 |
16 |
7698 |
买入 |
| 09:35:43 |
9.89 |
1 |
7699 |
买入 |
| 09:35:46 |
9.85 |
541 |
8240 |
卖出 |
| 09:35:49 |
9.85 |
164 |
8404 |
买入 |
| 09:35:52 |
9.85 |
20 |
8424 |
买入 |
| 09:35:55 |
9.85 |
42 |
8466 |
买入 |
| 09:35:59 |
9.85 |
20 |
8486 |
买入 |
| 09:36:04 |
9.85 |
36 |
8522 |
卖出 |
| 09:36:07 |
9.83 |
43 |
8565 |
卖出 |
| 09:36:10 |
9.85 |
1 |
8566 |
买入 |
| 09:36:13 |
9.83 |
37 |
8603 |
卖出 |
| 09:36:16 |
9.85 |
33 |
8636 |
买入 |
| 09:36:20 |
9.84 |
21 |
8657 |
卖出 |
| 09:36:22 |
9.84 |
6 |
8663 |
卖出 |
| 09:36:26 |
9.85 |
6 |
8669 |
买入 |
| 09:36:28 |
9.84 |
150 |
8819 |
卖出 |
| 09:36:31 |
9.84 |
87 |
8906 |
买入 |
| 09:36:34 |
9.83 |
1 |
8907 |
卖出 |
| 09:36:37 |
9.85 |
19 |
8926 |
买入 |
| 09:36:40 |
9.86 |
2 |
8928 |
买入 |
| 09:36:46 |
9.86 |
4 |
8932 |
买入 |
| 09:36:49 |
9.86 |
39 |
8971 |
买入 |
| 09:36:53 |
9.85 |
121 |
9092 |
卖出 |
| 09:36:58 |
9.88 |
1 |
9093 |
买入 |
| 09:37:04 |
9.89 |
53 |
9146 |
买入 |
| 09:37:10 |
9.89 |
2 |
9148 |
买入 |
| 09:37:13 |
9.89 |
30 |
9178 |
买入 |
| 09:37:16 |
9.89 |
17 |
9195 |
买入 |
| 09:37:19 |
9.88 |
143 |
9338 |
卖出 |
| 09:37:25 |
9.89 |
43 |
9381 |
买入 |
| 09:37:29 |
9.85 |
249 |
9630 |
卖出 |
| 09:37:31 |
9.85 |
20 |
9650 |
买入 |
| 09:37:34 |
9.85 |
18 |
9668 |
买入 |
| 09:37:38 |
9.85 |
17 |
9685 |
买入 |
| 09:37:40 |
9.85 |
6 |
9691 |
买入 |
| 09:37:43 |
9.88 |
37 |
9728 |
买入 |
| 09:37:47 |
9.88 |
8 |
9736 |
买入 |
| 09:37:52 |
9.88 |
5 |
9741 |
买入 |
| 09:37:55 |
9.88 |
7 |
9748 |
买入 |
| 09:38:01 |
9.86 |
18 |
9766 |
卖出 |
| 09:38:04 |
9.88 |
20 |
9786 |
买入 |
| 09:38:08 |
9.88 |
17 |
9803 |
买入 |
| 09:38:16 |
9.88 |
52 |
9855 |
买入 |
| 09:38:25 |
9.88 |
22 |
9877 |
买入 |
| 09:38:31 |
9.88 |
5 |
9882 |
买入 |
| 09:38:34 |
9.88 |
34 |
9916 |
买入 |
| 09:38:37 |
9.88 |
6 |
9922 |
买入 |
| 09:38:43 |
9.88 |
47 |
9969 |
买入 |
| 09:38:47 |
9.88 |
2 |
9971 |
买入 |
| 09:38:55 |
9.86 |
3 |
9974 |
卖出 |
| 09:38:59 |
9.86 |
10 |
9984 |
卖出 |
| 09:39:04 |
9.87 |
2 |
9986 |
买入 |
| 09:39:07 |
9.87 |
11 |
9997 |
买入 |
| 09:39:11 |
9.87 |
27 |
10024 |
买入 |
| 09:39:16 |
9.87 |
8 |
10032 |
卖出 |
| 09:39:20 |
9.89 |
130 |
10162 |
买入 |
| 09:39:25 |
9.89 |
16 |
10178 |
买入 |
| 09:39:29 |
9.89 |
14 |
10192 |
买入 |
| 09:39:31 |
9.89 |
9 |
10201 |
卖出 |
| 09:39:38 |
9.9 |
68 |
10269 |
买入 |
| 09:39:40 |
9.9 |
35 |
10304 |
买入 |
| 09:39:46 |
9.9 |
7 |
10311 |
卖出 |
| 09:40:01 |
9.9 |
19 |
10330 |
卖出 |
| 09:40:05 |
9.92 |
1 |
10331 |
买入 |
| 09:40:08 |
9.93 |
78 |
10409 |
买入 |
| 09:40:11 |
9.91 |
50 |
10459 |
卖出 |
| 09:40:14 |
9.93 |
3 |
10462 |
买入 |
| 09:40:17 |
9.93 |
18 |
10480 |
买入 |
| 09:40:20 |
9.93 |
8 |
10488 |
买入 |
| 09:40:25 |
9.94 |
5 |
10493 |
买入 |
| 09:40:29 |
9.93 |
2 |
10495 |
卖出 |
| 09:40:35 |
9.94 |
136 |
10631 |
买入 |
| 09:40:41 |
9.94 |
79 |
10710 |
卖出 |
| 09:40:44 |
9.95 |
7 |
10717 |
买入 |
| 09:40:47 |
9.94 |
17 |
10734 |
卖出 |
| 09:40:50 |
9.94 |
91 |
10825 |
卖出 |
| 09:40:55 |
9.92 |
50 |
10875 |
卖出 |
| 09:40:59 |
9.94 |
10 |
10885 |
买入 |
| 09:41:08 |
9.94 |
1 |
10886 |
买入 |
| 09:41:14 |
9.94 |
7 |
10893 |
买入 |
| 09:41:17 |
9.93 |
5 |
10898 |
卖出 |
| 09:41:20 |
9.94 |
15 |
10913 |
买入 |
| 09:41:23 |
9.94 |
16 |
10929 |
买入 |
| 09:41:31 |
9.93 |
2 |
10931 |
买入 |
| 09:41:35 |
9.93 |
9 |
10940 |
买入 |
| 09:41:37 |
9.93 |
13 |
10953 |
买入 |
| 09:41:41 |
9.93 |
2 |
10955 |
买入 |
| 09:41:44 |
9.93 |
10 |
10965 |
买入 |
| 09:41:47 |
9.92 |
61 |
11026 |
卖出 |
| 09:41:50 |
9.92 |
12 |
11038 |
卖出 |
| 09:41:53 |
9.92 |
69 |
11107 |
卖出 |
| 09:41:58 |
9.91 |
16 |
11123 |
卖出 |
| 09:42:08 |
9.9 |
20 |
11143 |
卖出 |
| 09:42:16 |
9.9 |
8 |
11151 |
卖出 |
| 09:42:26 |
9.9 |
9 |
11160 |
卖出 |
| 09:42:29 |
9.9 |
40 |
11200 |
卖出 |
| 09:42:31 |
9.9 |
26 |
11226 |
卖出 |
| 09:42:34 |
9.9 |
2 |
11228 |
买入 |
| 09:42:37 |
9.9 |
2 |
11230 |
买入 |
| 09:42:44 |
9.9 |
18 |
11248 |
买入 |
| 09:42:47 |
9.9 |
200 |
11448 |
卖出 |
| 09:42:50 |
9.89 |
16 |
11464 |
卖出 |
| 09:42:53 |
9.91 |
11 |
11475 |
买入 |
| 09:43:08 |
9.89 |
77 |
11552 |
卖出 |
| 09:43:11 |
9.89 |
18 |
11570 |
买入 |
| 09:43:14 |
9.88 |
1 |
11571 |
卖出 |
| 09:43:23 |
9.88 |
31 |
11602 |
卖出 |
| 09:43:26 |
9.89 |
20 |
11622 |
买入 |
| 09:43:32 |
9.88 |
50 |
11672 |
卖出 |
| 09:43:38 |
9.88 |
9 |
11681 |
买入 |
| 09:43:41 |
9.89 |
15 |
11696 |
买入 |
| 09:43:44 |
9.87 |
10 |
11706 |
卖出 |
| 09:43:50 |
9.87 |
6 |
11712 |
买入 |
| 09:43:53 |
9.87 |
4 |
11716 |
买入 |
| 09:43:59 |
9.87 |
16 |
11732 |
卖出 |
| 09:44:02 |
9.86 |
46 |
11778 |
卖出 |
| 09:44:11 |
9.87 |
6 |
11784 |
卖出 |
| 09:44:13 |
9.87 |
14 |
11798 |
卖出 |
| 09:44:17 |
9.88 |
1 |
11799 |
买入 |
| 09:44:20 |
9.87 |
44 |
11843 |
卖出 |
| 09:44:23 |
9.87 |
30 |
11873 |
卖出 |
| 09:44:26 |
9.87 |
92 |
11965 |
卖出 |
| 09:44:31 |
9.87 |
1 |
11966 |
卖出 |
| 09:44:41 |
9.87 |
11 |
11977 |
卖出 |
| 09:44:50 |
9.88 |
72 |
12049 |
买入 |
| 09:44:53 |
9.88 |
5 |
12054 |
买入 |