贵研铂业[600459]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
18.75 |
3 |
3 |
集合竞价 |
| 09:15:08 |
18.8 |
8 |
8 |
集合竞价 |
| 09:15:11 |
18.8 |
13 |
13 |
集合竞价 |
| 09:15:14 |
18.87 |
23 |
23 |
集合竞价 |
| 09:15:56 |
18.87 |
23 |
23 |
集合竞价 |
| 09:15:59 |
18.88 |
31 |
31 |
集合竞价 |
| 09:17:11 |
18.88 |
31 |
31 |
集合竞价 |
| 09:17:23 |
18.88 |
36 |
36 |
集合竞价 |
| 09:17:50 |
18.98 |
101 |
101 |
集合竞价 |
| 09:18:05 |
19 |
267 |
267 |
集合竞价 |
| 09:18:08 |
19 |
269 |
269 |
集合竞价 |
| 09:18:14 |
19 |
262 |
262 |
集合竞价 |
| 09:18:23 |
19 |
263 |
263 |
集合竞价 |
| 09:18:29 |
19 |
238 |
238 |
集合竞价 |
| 09:18:35 |
19 |
254 |
254 |
集合竞价 |
| 09:18:38 |
19 |
259 |
259 |
集合竞价 |
| 09:18:50 |
19 |
259 |
259 |
集合竞价 |
| 09:19:05 |
19 |
254 |
254 |
集合竞价 |
| 09:19:08 |
19 |
249 |
249 |
集合竞价 |
| 09:19:11 |
19 |
231 |
231 |
集合竞价 |
| 09:19:14 |
19 |
235 |
235 |
集合竞价 |
| 09:19:23 |
19 |
235 |
235 |
集合竞价 |
| 09:19:26 |
19 |
242 |
242 |
集合竞价 |
| 09:19:29 |
19 |
243 |
243 |
集合竞价 |
| 09:19:38 |
19 |
238 |
238 |
集合竞价 |
| 09:19:44 |
19 |
252 |
252 |
集合竞价 |
| 09:19:47 |
19 |
257 |
257 |
集合竞价 |
| 09:19:53 |
19 |
255 |
255 |
集合竞价 |
| 09:20:02 |
19 |
256 |
256 |
集合竞价 |
| 09:20:08 |
19 |
258 |
258 |
集合竞价 |
| 09:20:11 |
19 |
258 |
258 |
集合竞价 |
| 09:20:26 |
19 |
260 |
260 |
集合竞价 |
| 09:20:29 |
19 |
260 |
260 |
集合竞价 |
| 09:20:32 |
19 |
265 |
265 |
集合竞价 |
| 09:20:35 |
19 |
265 |
265 |
集合竞价 |
| 09:20:38 |
19 |
267 |
267 |
集合竞价 |
| 09:20:50 |
19 |
277 |
277 |
集合竞价 |
| 09:20:59 |
19 |
278 |
278 |
集合竞价 |
| 09:21:08 |
19 |
279 |
279 |
集合竞价 |
| 09:21:11 |
19 |
289 |
289 |
集合竞价 |
| 09:21:29 |
19 |
295 |
295 |
集合竞价 |
| 09:21:32 |
19 |
313 |
313 |
集合竞价 |
| 09:21:35 |
19 |
313 |
313 |
集合竞价 |
| 09:21:38 |
19 |
313 |
313 |
集合竞价 |
| 09:21:50 |
18.99 |
313 |
313 |
集合竞价 |
| 09:21:59 |
18.99 |
313 |
313 |
集合竞价 |
| 09:22:11 |
18.99 |
313 |
313 |
集合竞价 |
| 09:22:14 |
18.99 |
314 |
314 |
集合竞价 |
| 09:22:17 |
18.99 |
314 |
314 |
集合竞价 |
| 09:22:20 |
18.99 |
314 |
314 |
集合竞价 |
| 09:22:23 |
18.99 |
314 |
314 |
集合竞价 |
| 09:22:26 |
18.99 |
315 |
315 |
集合竞价 |
| 09:22:29 |
18.99 |
315 |
315 |
集合竞价 |
| 09:22:38 |
18.99 |
315 |
315 |
集合竞价 |
| 09:22:41 |
18.99 |
315 |
315 |
集合竞价 |
| 09:22:44 |
18.99 |
315 |
315 |
集合竞价 |
| 09:22:50 |
18.99 |
315 |
315 |
集合竞价 |
| 09:22:53 |
18.99 |
315 |
315 |
集合竞价 |
| 09:22:56 |
18.99 |
315 |
315 |
集合竞价 |
| 09:22:59 |
18.99 |
315 |
315 |
集合竞价 |
| 09:23:02 |
18.99 |
315 |
315 |
集合竞价 |
| 09:23:05 |
18.99 |
315 |
315 |
集合竞价 |
| 09:23:08 |
18.98 |
319 |
319 |
集合竞价 |
| 09:23:11 |
18.98 |
319 |
319 |
集合竞价 |
| 09:23:17 |
18.98 |
319 |
319 |
集合竞价 |
| 09:23:20 |
18.98 |
322 |
322 |
集合竞价 |
| 09:23:23 |
18.99 |
352 |
352 |
集合竞价 |
| 09:23:29 |
18.98 |
352 |
352 |
集合竞价 |
| 09:23:35 |
18.99 |
362 |
362 |
集合竞价 |
| 09:23:41 |
18.98 |
369 |
369 |
集合竞价 |
| 09:23:44 |
18.98 |
373 |
373 |
集合竞价 |
| 09:23:50 |
18.98 |
383 |
383 |
集合竞价 |
| 09:23:56 |
18.98 |
383 |
383 |
集合竞价 |
| 09:23:59 |
18.98 |
388 |
388 |
集合竞价 |
| 09:24:02 |
18.98 |
405 |
405 |
集合竞价 |
| 09:24:05 |
18.98 |
405 |
405 |
集合竞价 |
| 09:24:08 |
18.97 |
405 |
405 |
集合竞价 |
| 09:24:11 |
18.97 |
405 |
405 |
集合竞价 |
| 09:24:17 |
18.97 |
405 |
405 |
集合竞价 |
| 09:24:20 |
18.97 |
407 |
407 |
集合竞价 |
| 09:24:23 |
18.97 |
407 |
407 |
集合竞价 |
| 09:24:26 |
18.97 |
407 |
407 |
集合竞价 |
| 09:24:32 |
18.95 |
407 |
407 |
集合竞价 |
| 09:24:35 |
18.95 |
407 |
407 |
集合竞价 |
| 09:24:38 |
18.91 |
438 |
438 |
集合竞价 |
| 09:24:41 |
18.91 |
438 |
438 |
集合竞价 |
| 09:24:44 |
18.91 |
439 |
439 |
集合竞价 |
| 09:24:47 |
18.9 |
459 |
459 |
集合竞价 |
| 09:24:50 |
18.9 |
459 |
459 |
集合竞价 |
| 09:24:53 |
18.9 |
459 |
459 |
集合竞价 |
| 09:24:56 |
18.88 |
495 |
495 |
集合竞价 |
| 09:24:59 |
18.77 |
554 |
554 |
集合竞价 |
| 09:25:03 |
18.8 |
880 |
1434 |
买入 |
| 09:30:02 |
18.74 |
457 |
1891 |
卖出 |
| 09:30:05 |
18.73 |
465 |
2356 |
卖出 |
| 09:30:08 |
18.71 |
148 |
2504 |
卖出 |
| 09:30:11 |
18.7 |
300 |
2804 |
卖出 |
| 09:30:14 |
18.66 |
177 |
2981 |
卖出 |
| 09:30:17 |
18.64 |
124 |
3105 |
卖出 |
| 09:30:20 |
18.61 |
192 |
3297 |
卖出 |
| 09:30:23 |
18.61 |
155 |
3452 |
卖出 |
| 09:30:26 |
18.6 |
57 |
3509 |
卖出 |
| 09:30:29 |
18.54 |
102 |
3611 |
卖出 |
| 09:30:32 |
18.54 |
130 |
3741 |
买入 |
| 09:30:35 |
18.5 |
306 |
4047 |
卖出 |
| 09:30:38 |
18.51 |
303 |
4350 |
买入 |
| 09:30:41 |
18.57 |
146 |
4496 |
买入 |
| 09:30:44 |
18.57 |
113 |
4609 |
买入 |
| 09:30:50 |
18.52 |
92 |
4701 |
卖出 |
| 09:30:53 |
18.54 |
116 |
4817 |
买入 |
| 09:30:56 |
18.53 |
149 |
4966 |
卖出 |
| 09:30:59 |
18.61 |
286 |
5252 |
卖出 |
| 09:31:02 |
18.56 |
24 |
5276 |
卖出 |
| 09:31:05 |
18.54 |
183 |
5459 |
卖出 |
| 09:31:08 |
18.55 |
113 |
5572 |
买入 |
| 09:31:11 |
18.58 |
9 |
5581 |
买入 |
| 09:31:14 |
18.57 |
99 |
5680 |
卖出 |
| 09:31:17 |
18.61 |
15 |
5695 |
买入 |
| 09:31:20 |
18.59 |
50 |
5745 |
买入 |
| 09:31:23 |
18.61 |
108 |
5853 |
买入 |
| 09:31:26 |
18.59 |
77 |
5930 |
卖出 |
| 09:31:29 |
18.6 |
159 |
6089 |
买入 |
| 09:31:32 |
18.58 |
42 |
6131 |
卖出 |
| 09:31:35 |
18.57 |
104 |
6235 |
卖出 |
| 09:31:38 |
18.57 |
30 |
6265 |
卖出 |
| 09:31:41 |
18.57 |
75 |
6340 |
卖出 |
| 09:31:44 |
18.56 |
121 |
6461 |
卖出 |
| 09:31:47 |
18.56 |
163 |
6624 |
卖出 |
| 09:31:50 |
18.57 |
157 |
6781 |
买入 |
| 09:31:53 |
18.57 |
89 |
6870 |
买入 |
| 09:31:56 |
18.55 |
11 |
6881 |
卖出 |
| 09:31:59 |
18.56 |
28 |
6909 |
买入 |
| 09:32:02 |
18.53 |
323 |
7232 |
卖出 |
| 09:32:05 |
18.55 |
61 |
7293 |
买入 |
| 09:32:08 |
18.53 |
132 |
7425 |
卖出 |
| 09:32:11 |
18.53 |
91 |
7516 |
卖出 |
| 09:32:14 |
18.53 |
122 |
7638 |
卖出 |
| 09:32:17 |
18.54 |
76 |
7714 |
买入 |
| 09:32:20 |
18.53 |
254 |
7968 |
卖出 |
| 09:32:23 |
18.53 |
34 |
8002 |
买入 |
| 09:32:26 |
18.55 |
18 |
8020 |
买入 |
| 09:32:29 |
18.55 |
101 |
8121 |
卖出 |
| 09:32:32 |
18.58 |
157 |
8278 |
买入 |
| 09:32:35 |
18.55 |
63 |
8341 |
卖出 |
| 09:32:38 |
18.55 |
28 |
8369 |
卖出 |
| 09:32:41 |
18.58 |
32 |
8401 |
买入 |
| 09:32:44 |
18.55 |
448 |
8849 |
卖出 |
| 09:32:47 |
18.59 |
34 |
8883 |
买入 |
| 09:32:50 |
18.59 |
180 |
9063 |
买入 |
| 09:32:53 |
18.59 |
19 |
9082 |
买入 |
| 09:32:56 |
18.59 |
105 |
9187 |
买入 |
| 09:32:59 |
18.6 |
135 |
9322 |
买入 |
| 09:33:02 |
18.61 |
70 |
9392 |
买入 |
| 09:33:05 |
18.61 |
42 |
9434 |
买入 |
| 09:33:08 |
18.6 |
174 |
9608 |
卖出 |
| 09:33:11 |
18.59 |
66 |
9674 |
卖出 |
| 09:33:14 |
18.57 |
82 |
9756 |
卖出 |
| 09:33:17 |
18.56 |
126 |
9882 |
卖出 |
| 09:33:20 |
18.57 |
185 |
10067 |
卖出 |
| 09:33:23 |
18.56 |
61 |
10128 |
卖出 |
| 09:33:26 |
18.59 |
29 |
10157 |
买入 |
| 09:33:29 |
18.6 |
15 |
10172 |
买入 |
| 09:33:32 |
18.61 |
143 |
10315 |
买入 |
| 09:33:35 |
18.57 |
15 |
10330 |
卖出 |
| 09:33:38 |
18.57 |
37 |
10367 |
卖出 |
| 09:33:41 |
18.57 |
22 |
10389 |
卖出 |
| 09:33:44 |
18.61 |
33 |
10422 |
买入 |
| 09:33:47 |
18.6 |
139 |
10561 |
卖出 |
| 09:33:50 |
18.6 |
10 |
10571 |
卖出 |
| 09:33:53 |
18.62 |
141 |
10712 |
买入 |
| 09:33:56 |
18.6 |
20 |
10732 |
卖出 |
| 09:33:59 |
18.59 |
68 |
10800 |
卖出 |
| 09:34:02 |
18.63 |
37 |
10837 |
买入 |
| 09:34:05 |
18.6 |
85 |
10922 |
卖出 |
| 09:34:08 |
18.6 |
63 |
10985 |
卖出 |
| 09:34:11 |
18.59 |
52 |
11037 |
卖出 |
| 09:34:14 |
18.61 |
40 |
11077 |
买入 |
| 09:34:17 |
18.61 |
164 |
11241 |
买入 |
| 09:34:20 |
18.6 |
55 |
11296 |
卖出 |
| 09:34:23 |
18.63 |
99 |
11395 |
买入 |
| 09:34:26 |
18.63 |
101 |
11496 |
买入 |
| 09:34:29 |
18.63 |
9 |
11505 |
买入 |
| 09:34:32 |
18.61 |
19 |
11524 |
卖出 |
| 09:34:35 |
18.63 |
58 |
11582 |
买入 |
| 09:34:38 |
18.61 |
77 |
11659 |
卖出 |
| 09:34:41 |
18.63 |
64 |
11723 |
买入 |
| 09:34:44 |
18.64 |
2 |
11725 |
买入 |
| 09:34:47 |
18.63 |
66 |
11791 |
卖出 |
| 09:34:50 |
18.62 |
28 |
11819 |
卖出 |
| 09:34:53 |
18.64 |
18 |
11837 |
卖出 |
| 09:34:56 |
18.65 |
11 |
11848 |
买入 |
| 09:34:59 |
18.7 |
141 |
11989 |
买入 |
| 09:35:02 |
18.64 |
52 |
12041 |
卖出 |
| 09:35:05 |
18.64 |
43 |
12084 |
卖出 |
| 09:35:08 |
18.64 |
139 |
12223 |
卖出 |
| 09:35:11 |
18.65 |
49 |
12272 |
买入 |
| 09:35:14 |
18.64 |
91 |
12363 |
卖出 |
| 09:35:17 |
18.66 |
107 |
12470 |
买入 |
| 09:35:20 |
18.64 |
56 |
12526 |
卖出 |
| 09:35:23 |
18.64 |
35 |
12561 |
卖出 |
| 09:35:26 |
18.64 |
14 |
12575 |
卖出 |
| 09:35:29 |
18.62 |
15 |
12590 |
卖出 |
| 09:35:32 |
18.61 |
20 |
12610 |
卖出 |
| 09:35:35 |
18.62 |
79 |
12689 |
卖出 |
| 09:35:38 |
18.65 |
26 |
12715 |
买入 |
| 09:35:41 |
18.61 |
43 |
12758 |
卖出 |
| 09:35:44 |
18.62 |
7 |
12765 |
买入 |
| 09:35:47 |
18.64 |
34 |
12799 |
买入 |
| 09:35:50 |
18.62 |
16 |
12815 |
卖出 |
| 09:35:53 |
18.61 |
171 |
12986 |
卖出 |
| 09:35:56 |
18.61 |
318 |
13304 |
买入 |
| 09:35:59 |
18.64 |
28 |
13332 |
买入 |
| 09:36:02 |
18.61 |
63 |
13395 |
卖出 |
| 09:36:05 |
18.66 |
70 |
13465 |
买入 |
| 09:36:08 |
18.6 |
159 |
13624 |
卖出 |
| 09:36:11 |
18.62 |
48 |
13672 |
买入 |
| 09:36:14 |
18.62 |
47 |
13719 |
买入 |
| 09:36:17 |
18.6 |
63 |
13782 |
卖出 |
| 09:36:20 |
18.6 |
121 |
13903 |
卖出 |
| 09:36:23 |
18.6 |
96 |
13999 |
卖出 |
| 09:36:26 |
18.59 |
60 |
14059 |
卖出 |
| 09:36:29 |
18.6 |
42 |
14101 |
买入 |
| 09:36:32 |
18.59 |
21 |
14122 |
卖出 |
| 09:36:35 |
18.59 |
11 |
14133 |
卖出 |
| 09:36:41 |
18.6 |
65 |
14198 |
买入 |
| 09:36:44 |
18.58 |
383 |
14581 |
卖出 |
| 09:36:47 |
18.59 |
39 |
14620 |
卖出 |
| 09:36:50 |
18.58 |
47 |
14667 |
卖出 |
| 09:36:53 |
18.59 |
54 |
14721 |
买入 |
| 09:36:56 |
18.61 |
157 |
14878 |
买入 |
| 09:36:59 |
18.61 |
41 |
14919 |
卖出 |
| 09:37:02 |
18.62 |
162 |
15081 |
买入 |
| 09:37:05 |
18.62 |
44 |
15125 |
卖出 |
| 09:37:08 |
18.64 |
11 |
15136 |
买入 |
| 09:37:11 |
18.61 |
40 |
15176 |
卖出 |
| 09:37:14 |
18.64 |
8 |
15184 |
买入 |
| 09:37:17 |
18.64 |
23 |
15207 |
卖出 |
| 09:37:20 |
18.62 |
65 |
15272 |
卖出 |
| 09:37:23 |
18.64 |
29 |
15301 |
买入 |
| 09:37:26 |
18.64 |
10 |
15311 |
买入 |
| 09:37:29 |
18.64 |
14 |
15325 |
卖出 |
| 09:37:32 |
18.65 |
36 |
15361 |
买入 |
| 09:37:35 |
18.64 |
42 |
15403 |
卖出 |
| 09:37:38 |
18.66 |
24 |
15427 |
买入 |
| 09:37:41 |
18.64 |
161 |
15588 |
卖出 |
| 09:37:44 |
18.64 |
7 |
15595 |
卖出 |
| 09:37:47 |
18.64 |
458 |
16053 |
卖出 |
| 09:37:50 |
18.63 |
58 |
16111 |
卖出 |
| 09:37:53 |
18.63 |
16 |
16127 |
卖出 |
| 09:37:56 |
18.63 |
27 |
16154 |
卖出 |
| 09:37:59 |
18.63 |
21 |
16175 |
卖出 |
| 09:38:02 |
18.62 |
27 |
16202 |
卖出 |
| 09:38:05 |
18.62 |
61 |
16263 |
卖出 |
| 09:38:08 |
18.61 |
41 |
16304 |
卖出 |
| 09:38:11 |
18.61 |
52 |
16356 |
卖出 |
| 09:38:14 |
18.61 |
31 |
16387 |
卖出 |
| 09:38:17 |
18.6 |
57 |
16444 |
卖出 |
| 09:38:20 |
18.61 |
20 |
16464 |
买入 |
| 09:38:23 |
18.61 |
65 |
16529 |
卖出 |
| 09:38:26 |
18.61 |
3 |
16532 |
卖出 |
| 09:38:29 |
18.61 |
50 |
16582 |
买入 |
| 09:38:32 |
18.61 |
26 |
16608 |
买入 |
| 09:38:35 |
18.61 |
22 |
16630 |
买入 |
| 09:38:38 |
18.6 |
51 |
16681 |
卖出 |
| 09:38:41 |
18.6 |
17 |
16698 |
卖出 |
| 09:38:44 |
18.6 |
20 |
16718 |
卖出 |
| 09:38:47 |
18.62 |
55 |
16773 |
买入 |
| 09:38:50 |
18.64 |
34 |
16807 |
买入 |
| 09:38:53 |
18.65 |
11 |
16818 |
买入 |
| 09:38:56 |
18.62 |
24 |
16842 |
卖出 |
| 09:38:59 |
18.61 |
18 |
16860 |
卖出 |
| 09:39:02 |
18.63 |
11 |
16871 |
买入 |
| 09:39:05 |
18.61 |
19 |
16890 |
卖出 |
| 09:39:08 |
18.63 |
10 |
16900 |
买入 |
| 09:39:11 |
18.63 |
6 |
16906 |
卖出 |
| 09:39:14 |
18.61 |
11 |
16917 |
卖出 |
| 09:39:17 |
18.62 |
7 |
16924 |
买入 |
| 09:39:20 |
18.63 |
53 |
16977 |
买入 |
| 09:39:23 |
18.61 |
28 |
17005 |
卖出 |
| 09:39:26 |
18.61 |
4 |
17009 |
卖出 |
| 09:39:29 |
18.6 |
364 |
17373 |
卖出 |
| 09:39:32 |
18.59 |
93 |
17466 |
卖出 |
| 09:39:35 |
18.58 |
89 |
17555 |
卖出 |
| 09:39:38 |
18.6 |
26 |
17581 |
买入 |
| 09:39:41 |
18.58 |
18 |
17599 |
卖出 |
| 09:39:44 |
18.6 |
5 |
17604 |
买入 |
| 09:39:47 |
18.59 |
92 |
17696 |
卖出 |
| 09:39:50 |
18.58 |
188 |
17884 |
卖出 |
| 09:39:53 |
18.58 |
263 |
18147 |
卖出 |
| 09:39:56 |
18.56 |
20 |
18167 |
卖出 |
| 09:39:59 |
18.55 |
177 |
18344 |
卖出 |
| 09:40:02 |
18.55 |
422 |
18766 |
卖出 |
| 09:40:05 |
18.55 |
134 |
18900 |
卖出 |
| 09:40:08 |
18.55 |
95 |
18995 |
卖出 |
| 09:40:11 |
18.53 |
7 |
19002 |
卖出 |
| 09:40:14 |
18.55 |
34 |
19036 |
买入 |
| 09:40:17 |
18.56 |
73 |
19109 |
买入 |
| 09:40:20 |
18.56 |
59 |
19168 |
卖出 |
| 09:40:23 |
18.59 |
155 |
19323 |
买入 |
| 09:40:26 |
18.59 |
16 |
19339 |
买入 |