涪陵电力[600452]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.86 |
17 |
17 |
集合竞价 |
| 09:15:04 |
12.15 |
34 |
34 |
集合竞价 |
| 09:15:07 |
12.15 |
34 |
34 |
集合竞价 |
| 09:15:10 |
12.15 |
34 |
34 |
集合竞价 |
| 09:15:14 |
12.14 |
34 |
34 |
集合竞价 |
| 09:15:16 |
12.14 |
34 |
34 |
集合竞价 |
| 09:16:49 |
12.14 |
34 |
34 |
集合竞价 |
| 09:17:19 |
12.14 |
34 |
34 |
集合竞价 |
| 09:17:49 |
12.1 |
35 |
35 |
集合竞价 |
| 09:19:52 |
12.1 |
35 |
35 |
集合竞价 |
| 09:20:01 |
12.1 |
37 |
37 |
集合竞价 |
| 09:20:04 |
12.14 |
75 |
75 |
集合竞价 |
| 09:20:28 |
12.07 |
158 |
158 |
集合竞价 |
| 09:20:34 |
12.07 |
158 |
158 |
集合竞价 |
| 09:20:49 |
12.07 |
160 |
160 |
集合竞价 |
| 09:21:25 |
12.07 |
163 |
163 |
集合竞价 |
| 09:21:37 |
12.07 |
173 |
173 |
集合竞价 |
| 09:21:43 |
12.07 |
183 |
183 |
集合竞价 |
| 09:21:52 |
12.07 |
183 |
183 |
集合竞价 |
| 09:21:55 |
12.1 |
193 |
193 |
集合竞价 |
| 09:22:28 |
12.1 |
197 |
197 |
集合竞价 |
| 09:22:31 |
12.08 |
210 |
210 |
集合竞价 |
| 09:22:37 |
12.08 |
211 |
211 |
集合竞价 |
| 09:22:43 |
12.08 |
218 |
218 |
集合竞价 |
| 09:23:10 |
12.08 |
218 |
218 |
集合竞价 |
| 09:23:31 |
12.08 |
218 |
218 |
集合竞价 |
| 09:23:34 |
12.08 |
218 |
218 |
集合竞价 |
| 09:23:37 |
12.07 |
227 |
227 |
集合竞价 |
| 09:23:40 |
12.07 |
227 |
227 |
集合竞价 |
| 09:23:49 |
12.07 |
229 |
229 |
集合竞价 |
| 09:23:52 |
12.07 |
231 |
231 |
集合竞价 |
| 09:23:55 |
12.07 |
247 |
247 |
集合竞价 |
| 09:24:01 |
12.07 |
247 |
247 |
集合竞价 |
| 09:24:13 |
12.07 |
249 |
249 |
集合竞价 |
| 09:24:19 |
12.07 |
255 |
255 |
集合竞价 |
| 09:24:22 |
12.07 |
258 |
258 |
集合竞价 |
| 09:24:25 |
12.07 |
294 |
294 |
集合竞价 |
| 09:24:28 |
12.07 |
308 |
308 |
集合竞价 |
| 09:24:31 |
12.07 |
333 |
333 |
集合竞价 |
| 09:24:37 |
12.07 |
348 |
348 |
集合竞价 |
| 09:24:46 |
12.06 |
413 |
413 |
集合竞价 |
| 09:24:52 |
12.07 |
418 |
418 |
集合竞价 |
| 09:24:55 |
12.07 |
490 |
490 |
集合竞价 |
| 09:24:58 |
12.07 |
501 |
501 |
集合竞价 |
| 09:25:04 |
12.07 |
555 |
1056 |
买入 |
| 09:30:02 |
12.01 |
75 |
1131 |
卖出 |
| 09:30:05 |
12.06 |
203 |
1334 |
买入 |
| 09:30:08 |
12.03 |
9 |
1343 |
卖出 |
| 09:30:11 |
12 |
101 |
1444 |
卖出 |
| 09:30:14 |
12.01 |
105 |
1549 |
买入 |
| 09:30:17 |
12.02 |
151 |
1700 |
买入 |
| 09:30:20 |
12.01 |
63 |
1763 |
卖出 |
| 09:30:23 |
12.02 |
48 |
1811 |
买入 |
| 09:30:26 |
12.02 |
51 |
1862 |
卖出 |
| 09:30:29 |
12.01 |
61 |
1923 |
卖出 |
| 09:30:32 |
12.01 |
51 |
1974 |
卖出 |
| 09:30:35 |
12.01 |
99 |
2073 |
卖出 |
| 09:30:38 |
12 |
167 |
2240 |
卖出 |
| 09:30:41 |
12 |
122 |
2362 |
卖出 |
| 09:30:44 |
11.99 |
31 |
2393 |
卖出 |
| 09:30:47 |
11.98 |
64 |
2457 |
卖出 |
| 09:30:50 |
11.97 |
19 |
2476 |
卖出 |
| 09:30:53 |
11.96 |
19 |
2495 |
卖出 |
| 09:30:56 |
11.95 |
63 |
2558 |
卖出 |
| 09:30:59 |
11.95 |
34 |
2592 |
买入 |
| 09:31:02 |
11.94 |
27 |
2619 |
卖出 |
| 09:31:05 |
11.95 |
74 |
2693 |
买入 |
| 09:31:08 |
11.93 |
142 |
2835 |
卖出 |
| 09:31:11 |
11.93 |
28 |
2863 |
卖出 |
| 09:31:14 |
11.94 |
69 |
2932 |
买入 |
| 09:31:17 |
11.92 |
86 |
3018 |
卖出 |
| 09:31:20 |
11.92 |
32 |
3050 |
卖出 |
| 09:31:23 |
11.91 |
15 |
3065 |
卖出 |
| 09:31:26 |
11.91 |
42 |
3107 |
卖出 |
| 09:31:29 |
11.9 |
41 |
3148 |
卖出 |
| 09:31:32 |
11.9 |
53 |
3201 |
卖出 |
| 09:31:35 |
11.92 |
334 |
3535 |
买入 |
| 09:31:38 |
11.9 |
110 |
3645 |
卖出 |
| 09:31:41 |
11.9 |
26 |
3671 |
卖出 |
| 09:31:44 |
11.92 |
11 |
3682 |
买入 |
| 09:31:47 |
11.9 |
54 |
3736 |
卖出 |
| 09:31:50 |
11.9 |
41 |
3777 |
卖出 |
| 09:31:53 |
11.91 |
3 |
3780 |
买入 |
| 09:31:56 |
11.9 |
51 |
3831 |
卖出 |
| 09:31:59 |
11.91 |
20 |
3851 |
买入 |
| 09:32:02 |
11.91 |
65 |
3916 |
买入 |
| 09:32:05 |
11.91 |
89 |
4005 |
买入 |
| 09:32:08 |
11.91 |
48 |
4053 |
买入 |
| 09:32:11 |
11.9 |
45 |
4098 |
卖出 |
| 09:32:14 |
11.91 |
80 |
4178 |
买入 |
| 09:32:17 |
11.91 |
70 |
4248 |
买入 |
| 09:32:20 |
11.91 |
71 |
4319 |
买入 |
| 09:32:23 |
11.91 |
502 |
4821 |
买入 |
| 09:32:26 |
11.91 |
7 |
4828 |
卖出 |
| 09:32:29 |
11.91 |
74 |
4902 |
卖出 |
| 09:32:32 |
11.91 |
72 |
4974 |
买入 |
| 09:32:35 |
11.91 |
18 |
4992 |
买入 |
| 09:32:38 |
11.9 |
72 |
5064 |
卖出 |
| 09:32:41 |
11.91 |
20 |
5084 |
买入 |
| 09:32:44 |
11.9 |
14 |
5098 |
卖出 |
| 09:32:47 |
11.91 |
113 |
5211 |
买入 |
| 09:32:50 |
11.91 |
103 |
5314 |
卖出 |
| 09:32:53 |
11.91 |
31 |
5345 |
卖出 |
| 09:32:56 |
11.91 |
16 |
5361 |
卖出 |
| 09:32:59 |
11.91 |
51 |
5412 |
卖出 |
| 09:33:02 |
11.91 |
104 |
5516 |
卖出 |
| 09:33:05 |
11.92 |
133 |
5649 |
买入 |
| 09:33:08 |
11.93 |
35 |
5684 |
买入 |
| 09:33:11 |
11.92 |
6 |
5690 |
卖出 |
| 09:33:14 |
11.92 |
35 |
5725 |
卖出 |
| 09:33:17 |
11.92 |
66 |
5791 |
卖出 |
| 09:33:20 |
11.92 |
74 |
5865 |
买入 |
| 09:33:23 |
11.92 |
12 |
5877 |
买入 |
| 09:33:26 |
11.91 |
10 |
5887 |
卖出 |
| 09:33:29 |
11.91 |
29 |
5916 |
卖出 |
| 09:33:32 |
11.91 |
32 |
5948 |
卖出 |
| 09:33:35 |
11.92 |
22 |
5970 |
买入 |
| 09:33:38 |
11.94 |
13 |
5983 |
买入 |
| 09:33:44 |
11.94 |
5 |
5988 |
买入 |
| 09:33:47 |
11.94 |
1 |
5989 |
买入 |
| 09:33:50 |
11.95 |
5 |
5994 |
买入 |
| 09:33:53 |
11.96 |
59 |
6053 |
买入 |
| 09:33:56 |
11.94 |
12 |
6065 |
买入 |
| 09:33:59 |
11.96 |
62 |
6127 |
买入 |
| 09:34:02 |
11.94 |
18 |
6145 |
卖出 |
| 09:34:05 |
11.95 |
50 |
6195 |
买入 |
| 09:34:08 |
11.96 |
118 |
6313 |
买入 |
| 09:34:11 |
11.96 |
58 |
6371 |
买入 |
| 09:34:14 |
11.95 |
13 |
6384 |
卖出 |
| 09:34:20 |
11.94 |
14 |
6398 |
卖出 |
| 09:34:23 |
11.95 |
29 |
6427 |
买入 |
| 09:34:26 |
11.94 |
86 |
6513 |
卖出 |
| 09:34:29 |
11.93 |
25 |
6538 |
卖出 |
| 09:34:32 |
11.93 |
124 |
6662 |
卖出 |
| 09:34:35 |
11.93 |
33 |
6695 |
买入 |
| 09:34:38 |
11.93 |
93 |
6788 |
买入 |
| 09:34:41 |
11.94 |
18 |
6806 |
买入 |
| 09:34:44 |
11.94 |
2 |
6808 |
卖出 |
| 09:34:47 |
11.95 |
27 |
6835 |
买入 |
| 09:34:50 |
11.94 |
51 |
6886 |
卖出 |
| 09:34:53 |
11.94 |
37 |
6923 |
买入 |
| 09:34:56 |
11.94 |
64 |
6987 |
买入 |
| 09:34:59 |
11.94 |
12 |
6999 |
买入 |
| 09:35:02 |
11.94 |
23 |
7022 |
卖出 |
| 09:35:05 |
11.94 |
61 |
7083 |
买入 |
| 09:35:08 |
11.93 |
61 |
7144 |
卖出 |
| 09:35:11 |
11.94 |
164 |
7308 |
买入 |
| 09:35:14 |
11.93 |
38 |
7346 |
买入 |
| 09:35:17 |
11.92 |
39 |
7385 |
卖出 |
| 09:35:20 |
11.92 |
15 |
7400 |
卖出 |
| 09:35:23 |
11.92 |
35 |
7435 |
卖出 |
| 09:35:26 |
11.93 |
11 |
7446 |
买入 |
| 09:35:29 |
11.92 |
97 |
7543 |
卖出 |
| 09:35:32 |
11.93 |
15 |
7558 |
买入 |
| 09:35:35 |
11.94 |
7 |
7565 |
买入 |
| 09:35:38 |
11.93 |
24 |
7589 |
卖出 |
| 09:35:41 |
11.93 |
42 |
7631 |
卖出 |
| 09:35:44 |
11.93 |
44 |
7675 |
卖出 |
| 09:35:47 |
11.93 |
37 |
7712 |
买入 |
| 09:35:50 |
11.92 |
81 |
7793 |
卖出 |
| 09:35:53 |
11.93 |
34 |
7827 |
买入 |
| 09:35:56 |
11.93 |
1 |
7828 |
卖出 |
| 09:35:59 |
11.93 |
50 |
7878 |
卖出 |
| 09:36:02 |
11.93 |
21 |
7899 |
卖出 |
| 09:36:05 |
11.93 |
7 |
7906 |
卖出 |
| 09:36:08 |
11.93 |
29 |
7935 |
卖出 |
| 09:36:11 |
11.94 |
150 |
8085 |
买入 |
| 09:36:14 |
11.95 |
18 |
8103 |
买入 |
| 09:36:17 |
11.95 |
14 |
8117 |
买入 |
| 09:36:20 |
11.95 |
1 |
8118 |
买入 |
| 09:36:23 |
11.95 |
27 |
8145 |
买入 |
| 09:36:26 |
11.95 |
30 |
8175 |
卖出 |
| 09:36:29 |
11.96 |
4 |
8179 |
买入 |
| 09:36:32 |
11.95 |
5 |
8184 |
卖出 |
| 09:36:35 |
11.96 |
6 |
8190 |
买入 |
| 09:36:38 |
11.96 |
7 |
8197 |
买入 |
| 09:36:41 |
11.96 |
11 |
8208 |
买入 |
| 09:36:44 |
11.96 |
5 |
8213 |
卖出 |
| 09:36:47 |
11.98 |
14 |
8227 |
买入 |
| 09:36:50 |
11.98 |
38 |
8265 |
买入 |
| 09:36:53 |
11.96 |
8 |
8273 |
卖出 |
| 09:36:56 |
11.96 |
31 |
8304 |
卖出 |
| 09:36:59 |
11.98 |
92 |
8396 |
买入 |
| 09:37:02 |
11.98 |
97 |
8493 |
卖出 |
| 09:37:05 |
11.98 |
4 |
8497 |
买入 |
| 09:37:08 |
11.98 |
89 |
8586 |
买入 |
| 09:37:11 |
11.98 |
1 |
8587 |
卖出 |
| 09:37:14 |
12 |
294 |
8881 |
买入 |
| 09:37:20 |
12.02 |
9 |
8890 |
买入 |
| 09:37:23 |
12.02 |
82 |
8972 |
买入 |
| 09:37:26 |
12.02 |
7 |
8979 |
买入 |
| 09:37:29 |
12.02 |
28 |
9007 |
买入 |
| 09:37:32 |
12 |
70 |
9077 |
卖出 |
| 09:37:35 |
12 |
14 |
9091 |
卖出 |
| 09:37:38 |
12 |
17 |
9108 |
卖出 |
| 09:37:41 |
12.01 |
6 |
9114 |
买入 |
| 09:37:44 |
12 |
223 |
9337 |
卖出 |
| 09:37:47 |
12 |
29 |
9366 |
买入 |
| 09:37:50 |
11.99 |
45 |
9411 |
卖出 |
| 09:37:53 |
11.99 |
18 |
9429 |
卖出 |
| 09:37:56 |
11.99 |
27 |
9456 |
买入 |
| 09:37:59 |
12 |
256 |
9712 |
买入 |
| 09:38:02 |
12.01 |
2 |
9714 |
买入 |
| 09:38:05 |
12.02 |
92 |
9806 |
买入 |
| 09:38:08 |
12 |
1 |
9807 |
卖出 |
| 09:38:11 |
12.02 |
18 |
9825 |
买入 |
| 09:38:14 |
12.03 |
76 |
9901 |
买入 |
| 09:38:17 |
12 |
13 |
9914 |
卖出 |
| 09:38:20 |
12 |
1 |
9915 |
买入 |
| 09:38:23 |
12.01 |
2 |
9917 |
买入 |
| 09:38:26 |
12.02 |
55 |
9972 |
买入 |
| 09:38:29 |
12 |
186 |
10158 |
卖出 |
| 09:38:32 |
12.02 |
48 |
10206 |
买入 |
| 09:38:35 |
12 |
22 |
10228 |
卖出 |
| 09:38:38 |
12.02 |
127 |
10355 |
买入 |
| 09:38:41 |
12 |
81 |
10436 |
卖出 |
| 09:38:44 |
12.04 |
61 |
10497 |
买入 |
| 09:38:47 |
12.02 |
32 |
10529 |
卖出 |
| 09:38:50 |
12 |
20 |
10549 |
卖出 |
| 09:38:53 |
12.02 |
1 |
10550 |
买入 |
| 09:38:56 |
12.03 |
2 |
10552 |
买入 |
| 09:38:59 |
12.02 |
47 |
10599 |
卖出 |
| 09:39:02 |
12.02 |
94 |
10693 |
卖出 |
| 09:39:05 |
12.04 |
27 |
10720 |
买入 |
| 09:39:08 |
12.04 |
18 |
10738 |
买入 |
| 09:39:11 |
12.04 |
5 |
10743 |
买入 |
| 09:39:14 |
12.02 |
10 |
10753 |
卖出 |
| 09:39:17 |
12.04 |
93 |
10846 |
买入 |
| 09:39:20 |
12.05 |
304 |
11150 |
买入 |
| 09:39:23 |
12.06 |
303 |
11453 |
买入 |
| 09:39:26 |
12.07 |
366 |
11819 |
买入 |
| 09:39:29 |
12.08 |
197 |
12016 |
买入 |
| 09:39:32 |
12.09 |
1051 |
13067 |
买入 |
| 09:39:35 |
12.1 |
3 |
13070 |
卖出 |
| 09:39:38 |
12.1 |
14 |
13084 |
卖出 |
| 09:39:41 |
12.09 |
49 |
13133 |
卖出 |
| 09:39:44 |
12.08 |
68 |
13201 |
卖出 |
| 09:39:47 |
12.08 |
9 |
13210 |
买入 |
| 09:39:50 |
12.08 |
26 |
13236 |
买入 |
| 09:39:53 |
12.08 |
4 |
13240 |
买入 |
| 09:39:56 |
12.07 |
5 |
13245 |
买入 |
| 09:39:59 |
12.04 |
100 |
13345 |
卖出 |
| 09:40:02 |
12.04 |
11 |
13356 |
买入 |
| 09:40:05 |
12.03 |
9 |
13365 |
卖出 |
| 09:40:08 |
12.02 |
11 |
13376 |
卖出 |
| 09:40:11 |
12.01 |
96 |
13472 |
卖出 |
| 09:40:14 |
12.03 |
35 |
13507 |
买入 |
| 09:40:17 |
12.04 |
59 |
13566 |
买入 |
| 09:40:20 |
12.04 |
195 |
13761 |
买入 |
| 09:40:23 |
12.04 |
16 |
13777 |
卖出 |
| 09:40:26 |
12.03 |
7 |
13784 |
卖出 |
| 09:40:29 |
12.04 |
1 |
13785 |
卖出 |
| 09:40:32 |
12.03 |
48 |
13833 |
卖出 |
| 09:40:35 |
12.03 |
25 |
13858 |
卖出 |
| 09:40:38 |
12.03 |
10 |
13868 |
卖出 |
| 09:40:41 |
12.03 |
3 |
13871 |
买入 |
| 09:40:44 |
12.02 |
21 |
13892 |
卖出 |
| 09:40:47 |
12.02 |
52 |
13944 |
卖出 |
| 09:40:50 |
12.02 |
9 |
13953 |
买入 |
| 09:40:53 |
12.02 |
2 |
13955 |
买入 |
| 09:40:56 |
12.01 |
75 |
14030 |
卖出 |
| 09:40:59 |
12.01 |
86 |
14116 |
卖出 |
| 09:41:02 |
12.01 |
11 |
14127 |
卖出 |
| 09:41:05 |
12 |
52 |
14179 |
卖出 |
| 09:41:08 |
12 |
148 |
14327 |
卖出 |
| 09:41:11 |
12 |
289 |
14616 |
卖出 |
| 09:41:14 |
12 |
1 |
14617 |
买入 |
| 09:41:23 |
11.99 |
1 |
14618 |
卖出 |
| 09:41:26 |
11.99 |
2 |
14620 |
卖出 |
| 09:41:29 |
11.99 |
2 |
14622 |
卖出 |
| 09:41:32 |
12 |
1 |
14623 |
买入 |
| 09:41:35 |
11.99 |
2 |
14625 |
卖出 |
| 09:41:41 |
11.99 |
13 |
14638 |
卖出 |
| 09:41:44 |
11.99 |
67 |
14705 |
卖出 |
| 09:41:47 |
12 |
6 |
14711 |
买入 |
| 09:41:50 |
12 |
13 |
14724 |
买入 |
| 09:41:53 |
11.99 |
10 |
14734 |
卖出 |
| 09:41:56 |
12 |
13 |
14747 |
买入 |
| 09:42:02 |
12 |
3 |
14750 |
卖出 |
| 09:42:05 |
12 |
40 |
14790 |
卖出 |
| 09:42:08 |
12 |
31 |
14821 |
卖出 |
| 09:42:11 |
11.98 |
260 |
15081 |
卖出 |
| 09:42:14 |
11.98 |
16 |
15097 |
买入 |
| 09:42:17 |
11.99 |
1224 |
16321 |
买入 |
| 09:42:20 |
11.98 |
38 |
16359 |
卖出 |
| 09:42:23 |
11.98 |
3 |
16362 |
买入 |
| 09:42:26 |
11.98 |
2 |
16364 |
买入 |
| 09:42:29 |
11.98 |
21 |
16385 |
买入 |
| 09:42:32 |
11.95 |
25 |
16410 |
卖出 |
| 09:42:35 |
11.95 |
29 |
16439 |
买入 |
| 09:42:38 |
11.94 |
178 |
16617 |
卖出 |
| 09:42:41 |
11.97 |
108 |
16725 |
买入 |
| 09:42:44 |
11.97 |
5 |
16730 |
卖出 |
| 09:42:47 |
11.97 |
42 |
16772 |
买入 |
| 09:42:50 |
11.97 |
15 |
16787 |
买入 |
| 09:42:53 |
11.95 |
114 |
16901 |
卖出 |
| 09:42:56 |
11.95 |
40 |
16941 |
买入 |
| 09:42:59 |
11.95 |
53 |
16994 |
买入 |
| 09:43:02 |
11.95 |
22 |
17016 |
买入 |
| 09:43:05 |
11.94 |
124 |
17140 |
卖出 |