祁连山[600720]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.7 |
45 |
45 |
集合竞价 |
| 09:15:08 |
11.7 |
54 |
54 |
集合竞价 |
| 09:15:11 |
11.73 |
89 |
89 |
集合竞价 |
| 09:15:14 |
11.65 |
471 |
471 |
集合竞价 |
| 09:15:17 |
11.65 |
471 |
471 |
集合竞价 |
| 09:15:35 |
11.65 |
471 |
471 |
集合竞价 |
| 09:15:38 |
11.65 |
471 |
471 |
集合竞价 |
| 09:15:44 |
11.65 |
471 |
471 |
集合竞价 |
| 09:15:59 |
11.65 |
471 |
471 |
集合竞价 |
| 09:16:02 |
11.65 |
471 |
471 |
集合竞价 |
| 09:16:17 |
11.65 |
471 |
471 |
集合竞价 |
| 09:16:35 |
11.65 |
471 |
471 |
集合竞价 |
| 09:16:47 |
11.65 |
471 |
471 |
集合竞价 |
| 09:17:11 |
11.65 |
471 |
471 |
集合竞价 |
| 09:17:17 |
11.65 |
471 |
471 |
集合竞价 |
| 09:17:20 |
11.72 |
58 |
58 |
集合竞价 |
| 09:18:02 |
11.72 |
58 |
58 |
集合竞价 |
| 09:18:05 |
11.72 |
98 |
98 |
集合竞价 |
| 09:18:56 |
11.72 |
124 |
124 |
集合竞价 |
| 09:18:59 |
11.71 |
117 |
117 |
集合竞价 |
| 09:19:11 |
11.71 |
137 |
137 |
集合竞价 |
| 09:19:53 |
11.71 |
144 |
144 |
集合竞价 |
| 09:20:02 |
11.71 |
144 |
144 |
集合竞价 |
| 09:20:08 |
11.71 |
144 |
144 |
集合竞价 |
| 09:20:14 |
11.71 |
144 |
144 |
集合竞价 |
| 09:20:26 |
11.71 |
147 |
147 |
集合竞价 |
| 09:20:56 |
11.7 |
159 |
159 |
集合竞价 |
| 09:21:29 |
11.7 |
159 |
159 |
集合竞价 |
| 09:21:38 |
11.71 |
194 |
194 |
集合竞价 |
| 09:21:50 |
11.71 |
194 |
194 |
集合竞价 |
| 09:22:14 |
11.71 |
241 |
241 |
集合竞价 |
| 09:22:32 |
11.71 |
311 |
311 |
集合竞价 |
| 09:22:44 |
11.71 |
311 |
311 |
集合竞价 |
| 09:22:47 |
11.71 |
311 |
311 |
集合竞价 |
| 09:23:20 |
11.71 |
311 |
311 |
集合竞价 |
| 09:23:38 |
11.71 |
312 |
312 |
集合竞价 |
| 09:23:41 |
11.71 |
415 |
415 |
集合竞价 |
| 09:23:44 |
11.71 |
418 |
418 |
集合竞价 |
| 09:23:53 |
11.71 |
418 |
418 |
集合竞价 |
| 09:23:59 |
11.71 |
421 |
421 |
集合竞价 |
| 09:24:02 |
11.71 |
451 |
451 |
集合竞价 |
| 09:24:11 |
11.71 |
451 |
451 |
集合竞价 |
| 09:24:14 |
11.71 |
451 |
451 |
集合竞价 |
| 09:24:20 |
11.71 |
451 |
451 |
集合竞价 |
| 09:24:23 |
11.71 |
678 |
678 |
集合竞价 |
| 09:24:26 |
11.71 |
773 |
773 |
集合竞价 |
| 09:24:29 |
11.71 |
778 |
778 |
集合竞价 |
| 09:24:32 |
11.71 |
778 |
778 |
集合竞价 |
| 09:24:35 |
11.71 |
789 |
789 |
集合竞价 |
| 09:24:41 |
11.71 |
794 |
794 |
集合竞价 |
| 09:24:44 |
11.71 |
794 |
794 |
集合竞价 |
| 09:24:47 |
11.71 |
794 |
794 |
集合竞价 |
| 09:24:50 |
11.71 |
834 |
834 |
集合竞价 |
| 09:24:53 |
11.71 |
902 |
902 |
集合竞价 |
| 09:24:56 |
11.71 |
964 |
964 |
集合竞价 |
| 09:24:59 |
11.71 |
1036 |
1036 |
集合竞价 |
| 09:25:03 |
11.72 |
1123 |
2159 |
卖出 |
| 09:30:02 |
11.72 |
130 |
2289 |
卖出 |
| 09:30:05 |
11.71 |
1020 |
3309 |
卖出 |
| 09:30:08 |
11.72 |
220 |
3529 |
买入 |
| 09:30:11 |
11.7 |
98 |
3627 |
买入 |
| 09:30:14 |
11.69 |
113 |
3740 |
卖出 |
| 09:30:17 |
11.69 |
96 |
3836 |
买入 |
| 09:30:20 |
11.7 |
129 |
3965 |
买入 |
| 09:30:23 |
11.69 |
7 |
3972 |
卖出 |
| 09:30:26 |
11.7 |
11 |
3983 |
买入 |
| 09:30:29 |
11.69 |
69 |
4052 |
卖出 |
| 09:30:32 |
11.69 |
75 |
4127 |
卖出 |
| 09:30:35 |
11.69 |
91 |
4218 |
卖出 |
| 09:30:38 |
11.69 |
62 |
4280 |
卖出 |
| 09:30:41 |
11.7 |
79 |
4359 |
买入 |
| 09:30:44 |
11.67 |
856 |
5215 |
卖出 |
| 09:30:47 |
11.69 |
34 |
5249 |
买入 |
| 09:30:50 |
11.66 |
59 |
5308 |
卖出 |
| 09:30:53 |
11.67 |
91 |
5399 |
买入 |
| 09:30:56 |
11.67 |
15 |
5414 |
卖出 |
| 09:30:59 |
11.67 |
5 |
5419 |
卖出 |
| 09:31:02 |
11.69 |
10 |
5429 |
买入 |
| 09:31:05 |
11.68 |
73 |
5502 |
卖出 |
| 09:31:08 |
11.69 |
60 |
5562 |
买入 |
| 09:31:11 |
11.69 |
335 |
5897 |
买入 |
| 09:31:14 |
11.68 |
98 |
5995 |
卖出 |
| 09:31:17 |
11.68 |
69 |
6064 |
卖出 |
| 09:31:20 |
11.68 |
152 |
6216 |
卖出 |
| 09:31:23 |
11.68 |
8 |
6224 |
买入 |
| 09:31:26 |
11.68 |
39 |
6263 |
买入 |
| 09:31:29 |
11.68 |
87 |
6350 |
买入 |
| 09:31:32 |
11.68 |
38 |
6388 |
卖出 |
| 09:31:35 |
11.68 |
112 |
6500 |
卖出 |
| 09:31:38 |
11.68 |
22 |
6522 |
卖出 |
| 09:31:41 |
11.68 |
125 |
6647 |
卖出 |
| 09:31:44 |
11.69 |
40 |
6687 |
买入 |
| 09:31:47 |
11.68 |
25 |
6712 |
卖出 |
| 09:31:50 |
11.69 |
10 |
6722 |
买入 |
| 09:31:53 |
11.68 |
14 |
6736 |
卖出 |
| 09:31:56 |
11.68 |
54 |
6790 |
卖出 |
| 09:31:59 |
11.68 |
219 |
7009 |
卖出 |
| 09:32:02 |
11.68 |
38 |
7047 |
买入 |
| 09:32:05 |
11.68 |
87 |
7134 |
买入 |
| 09:32:08 |
11.68 |
6 |
7140 |
买入 |
| 09:32:11 |
11.68 |
3 |
7143 |
卖出 |
| 09:32:14 |
11.68 |
45 |
7188 |
卖出 |
| 09:32:17 |
11.69 |
81 |
7269 |
买入 |
| 09:32:20 |
11.69 |
10 |
7279 |
卖出 |
| 09:32:23 |
11.69 |
103 |
7382 |
卖出 |
| 09:32:26 |
11.68 |
7 |
7389 |
卖出 |
| 09:32:29 |
11.68 |
141 |
7530 |
卖出 |
| 09:32:32 |
11.68 |
3 |
7533 |
卖出 |
| 09:32:35 |
11.69 |
14 |
7547 |
买入 |
| 09:32:38 |
11.68 |
44 |
7591 |
卖出 |
| 09:32:41 |
11.68 |
15 |
7606 |
卖出 |
| 09:32:44 |
11.68 |
120 |
7726 |
卖出 |
| 09:32:47 |
11.69 |
5 |
7731 |
买入 |
| 09:32:50 |
11.69 |
23 |
7754 |
买入 |
| 09:32:53 |
11.69 |
24 |
7778 |
买入 |
| 09:32:56 |
11.68 |
12 |
7790 |
卖出 |
| 09:32:59 |
11.67 |
210 |
8000 |
卖出 |
| 09:33:02 |
11.68 |
101 |
8101 |
买入 |
| 09:33:05 |
11.69 |
249 |
8350 |
买入 |
| 09:33:08 |
11.69 |
133 |
8483 |
卖出 |
| 09:33:11 |
11.7 |
130 |
8613 |
买入 |
| 09:33:14 |
11.71 |
27 |
8640 |
买入 |
| 09:33:17 |
11.7 |
129 |
8769 |
卖出 |
| 09:33:20 |
11.71 |
10 |
8779 |
买入 |
| 09:33:23 |
11.7 |
1 |
8780 |
卖出 |
| 09:33:26 |
11.7 |
73 |
8853 |
卖出 |
| 09:33:29 |
11.7 |
139 |
8992 |
卖出 |
| 09:33:32 |
11.71 |
35 |
9027 |
买入 |
| 09:33:35 |
11.7 |
14 |
9041 |
卖出 |
| 09:33:38 |
11.71 |
44 |
9085 |
买入 |
| 09:33:41 |
11.71 |
15 |
9100 |
卖出 |
| 09:33:44 |
11.71 |
5 |
9105 |
卖出 |
| 09:33:47 |
11.72 |
30 |
9135 |
买入 |
| 09:33:50 |
11.72 |
6 |
9141 |
卖出 |
| 09:33:53 |
11.72 |
42 |
9183 |
卖出 |
| 09:33:56 |
11.72 |
17 |
9200 |
卖出 |
| 09:33:59 |
11.72 |
16 |
9216 |
卖出 |
| 09:34:02 |
11.72 |
30 |
9246 |
卖出 |
| 09:34:05 |
11.71 |
105 |
9351 |
卖出 |
| 09:34:08 |
11.74 |
202 |
9553 |
买入 |
| 09:34:11 |
11.73 |
24 |
9577 |
买入 |
| 09:34:14 |
11.71 |
6 |
9583 |
卖出 |
| 09:34:17 |
11.74 |
421 |
10004 |
买入 |
| 09:34:20 |
11.74 |
349 |
10353 |
卖出 |
| 09:34:23 |
11.74 |
231 |
10584 |
卖出 |
| 09:34:26 |
11.74 |
265 |
10849 |
卖出 |
| 09:34:29 |
11.74 |
71 |
10920 |
卖出 |
| 09:34:32 |
11.74 |
97 |
11017 |
卖出 |
| 09:34:35 |
11.74 |
29 |
11046 |
卖出 |
| 09:34:38 |
11.75 |
780 |
11826 |
买入 |
| 09:34:41 |
11.74 |
366 |
12192 |
卖出 |
| 09:34:44 |
11.74 |
42 |
12234 |
卖出 |
| 09:34:47 |
11.75 |
32 |
12266 |
买入 |
| 09:34:50 |
11.75 |
183 |
12449 |
卖出 |
| 09:34:53 |
11.74 |
43 |
12492 |
卖出 |
| 09:34:56 |
11.74 |
106 |
12598 |
卖出 |
| 09:34:59 |
11.74 |
95 |
12693 |
买入 |
| 09:35:02 |
11.74 |
4 |
12697 |
卖出 |
| 09:35:05 |
11.75 |
27 |
12724 |
买入 |
| 09:35:08 |
11.74 |
12 |
12736 |
卖出 |
| 09:35:11 |
11.74 |
39 |
12775 |
卖出 |
| 09:35:14 |
11.75 |
7 |
12782 |
买入 |
| 09:35:17 |
11.73 |
246 |
13028 |
卖出 |
| 09:35:20 |
11.74 |
17 |
13045 |
买入 |
| 09:35:23 |
11.73 |
14 |
13059 |
卖出 |
| 09:35:26 |
11.75 |
22 |
13081 |
买入 |
| 09:35:29 |
11.74 |
72 |
13153 |
卖出 |
| 09:35:32 |
11.74 |
52 |
13205 |
卖出 |
| 09:35:35 |
11.74 |
28 |
13233 |
卖出 |
| 09:35:38 |
11.75 |
42 |
13275 |
买入 |
| 09:35:41 |
11.72 |
521 |
13796 |
卖出 |
| 09:35:44 |
11.75 |
170 |
13966 |
买入 |
| 09:35:47 |
11.72 |
21 |
13987 |
卖出 |
| 09:35:50 |
11.72 |
66 |
14053 |
卖出 |
| 09:35:53 |
11.74 |
236 |
14289 |
买入 |
| 09:35:56 |
11.74 |
2 |
14291 |
卖出 |
| 09:35:59 |
11.74 |
65 |
14356 |
卖出 |
| 09:36:02 |
11.75 |
3 |
14359 |
买入 |
| 09:36:05 |
11.75 |
88 |
14447 |
买入 |
| 09:36:08 |
11.75 |
3 |
14450 |
买入 |
| 09:36:11 |
11.75 |
365 |
14815 |
买入 |
| 09:36:14 |
11.75 |
17 |
14832 |
卖出 |
| 09:36:17 |
11.75 |
179 |
15011 |
卖出 |
| 09:36:20 |
11.74 |
17 |
15028 |
卖出 |
| 09:36:23 |
11.74 |
33 |
15061 |
卖出 |
| 09:36:26 |
11.74 |
10 |
15071 |
卖出 |
| 09:36:29 |
11.74 |
92 |
15163 |
卖出 |
| 09:36:32 |
11.74 |
37 |
15200 |
卖出 |
| 09:36:35 |
11.75 |
67 |
15267 |
买入 |
| 09:36:38 |
11.75 |
117 |
15384 |
买入 |
| 09:36:41 |
11.79 |
1623 |
17007 |
买入 |
| 09:36:44 |
11.79 |
342 |
17349 |
卖出 |
| 09:36:47 |
11.79 |
35 |
17384 |
卖出 |
| 09:36:50 |
11.8 |
136 |
17520 |
买入 |
| 09:36:53 |
11.81 |
68 |
17588 |
买入 |
| 09:36:56 |
11.8 |
25 |
17613 |
卖出 |
| 09:36:59 |
11.8 |
36 |
17649 |
卖出 |
| 09:37:02 |
11.8 |
188 |
17837 |
卖出 |
| 09:37:05 |
11.81 |
984 |
18821 |
买入 |
| 09:37:08 |
11.81 |
133 |
18954 |
买入 |
| 09:37:11 |
11.78 |
558 |
19512 |
卖出 |
| 09:37:14 |
11.79 |
1584 |
21096 |
买入 |
| 09:37:17 |
11.83 |
103 |
21199 |
买入 |
| 09:37:20 |
11.81 |
22 |
21221 |
买入 |
| 09:37:23 |
11.81 |
21 |
21242 |
买入 |
| 09:37:26 |
11.82 |
69 |
21311 |
买入 |
| 09:37:29 |
11.81 |
1141 |
22452 |
卖出 |
| 09:37:32 |
11.82 |
118 |
22570 |
卖出 |
| 09:37:35 |
11.82 |
42 |
22612 |
买入 |
| 09:37:38 |
11.82 |
87 |
22699 |
买入 |
| 09:37:41 |
11.82 |
60 |
22759 |
买入 |
| 09:37:44 |
11.82 |
151 |
22910 |
卖出 |
| 09:37:47 |
11.82 |
80 |
22990 |
买入 |
| 09:37:50 |
11.82 |
158 |
23148 |
买入 |
| 09:37:53 |
11.81 |
367 |
23515 |
卖出 |
| 09:37:56 |
11.81 |
155 |
23670 |
买入 |
| 09:37:59 |
11.81 |
13 |
23683 |
卖出 |
| 09:38:02 |
11.81 |
130 |
23813 |
卖出 |
| 09:38:05 |
11.82 |
49 |
23862 |
买入 |
| 09:38:08 |
11.82 |
210 |
24072 |
买入 |
| 09:38:11 |
11.83 |
155 |
24227 |
买入 |
| 09:38:14 |
11.82 |
270 |
24497 |
卖出 |
| 09:38:17 |
11.83 |
119 |
24616 |
买入 |
| 09:38:20 |
11.83 |
249 |
24865 |
卖出 |
| 09:38:23 |
11.82 |
60 |
24925 |
卖出 |
| 09:38:26 |
11.83 |
111 |
25036 |
买入 |
| 09:38:29 |
11.83 |
148 |
25184 |
买入 |
| 09:38:32 |
11.83 |
64 |
25248 |
买入 |
| 09:38:35 |
11.82 |
114 |
25362 |
卖出 |
| 09:38:38 |
11.82 |
74 |
25436 |
买入 |
| 09:38:44 |
11.83 |
249 |
25685 |
买入 |
| 09:38:47 |
11.82 |
94 |
25779 |
卖出 |
| 09:38:50 |
11.82 |
20 |
25799 |
买入 |
| 09:38:53 |
11.82 |
320 |
26119 |
买入 |
| 09:38:56 |
11.83 |
98 |
26217 |
买入 |
| 09:38:59 |
11.82 |
143 |
26360 |
卖出 |
| 09:39:02 |
11.83 |
551 |
26911 |
买入 |
| 09:39:05 |
11.83 |
49 |
26960 |
卖出 |
| 09:39:08 |
11.85 |
1405 |
28365 |
买入 |
| 09:39:11 |
11.86 |
431 |
28796 |
买入 |
| 09:39:14 |
11.85 |
129 |
28925 |
卖出 |
| 09:39:17 |
11.86 |
102 |
29027 |
买入 |
| 09:39:20 |
11.88 |
311 |
29338 |
买入 |
| 09:39:23 |
11.89 |
686 |
30024 |
买入 |
| 09:39:26 |
11.89 |
70 |
30094 |
买入 |
| 09:39:29 |
11.89 |
285 |
30379 |
买入 |
| 09:39:32 |
11.89 |
1372 |
31751 |
买入 |
| 09:39:35 |
11.9 |
833 |
32584 |
买入 |
| 09:39:38 |
11.91 |
21 |
32605 |
买入 |
| 09:39:41 |
11.92 |
157 |
32762 |
买入 |
| 09:39:44 |
11.93 |
686 |
33448 |
买入 |
| 09:39:47 |
11.93 |
126 |
33574 |
卖出 |
| 09:39:50 |
11.94 |
169 |
33743 |
买入 |
| 09:39:53 |
11.94 |
1268 |
35011 |
买入 |
| 09:39:56 |
11.95 |
218 |
35229 |
买入 |
| 09:39:59 |
11.94 |
385 |
35614 |
卖出 |
| 09:40:02 |
11.93 |
355 |
35969 |
卖出 |
| 09:40:05 |
11.93 |
865 |
36834 |
卖出 |
| 09:40:08 |
11.95 |
287 |
37121 |
买入 |
| 09:40:11 |
11.93 |
336 |
37457 |
卖出 |
| 09:40:14 |
11.95 |
1635 |
39092 |
买入 |
| 09:40:17 |
11.94 |
918 |
40010 |
卖出 |
| 09:40:20 |
11.95 |
336 |
40346 |
买入 |
| 09:40:23 |
11.95 |
247 |
40593 |
买入 |
| 09:40:26 |
11.95 |
485 |
41078 |
买入 |
| 09:40:29 |
11.95 |
645 |
41723 |
买入 |
| 09:40:32 |
11.96 |
507 |
42230 |
买入 |
| 09:40:35 |
11.96 |
700 |
42930 |
买入 |
| 09:40:38 |
11.98 |
1850 |
44780 |
买入 |
| 09:40:41 |
12.02 |
2195 |
46975 |
买入 |
| 09:40:44 |
12.03 |
416 |
47391 |
买入 |
| 09:40:47 |
12.03 |
144 |
47535 |
卖出 |
| 09:40:50 |
12.06 |
328 |
47863 |
买入 |
| 09:40:53 |
12.06 |
480 |
48343 |
买入 |
| 09:40:56 |
12.08 |
678 |
49021 |
买入 |
| 09:40:59 |
12.1 |
544 |
49565 |
买入 |
| 09:41:02 |
12.12 |
1273 |
50838 |
买入 |
| 09:41:05 |
12.08 |
1349 |
52187 |
卖出 |
| 09:41:08 |
12.1 |
785 |
52972 |
买入 |
| 09:41:11 |
12.09 |
1321 |
54293 |
买入 |
| 09:41:14 |
12.06 |
1098 |
55391 |
卖出 |
| 09:41:17 |
12.06 |
204 |
55595 |
买入 |
| 09:41:20 |
12.05 |
367 |
55962 |
卖出 |
| 09:41:23 |
12.06 |
450 |
56412 |
买入 |
| 09:41:26 |
12.05 |
311 |
56723 |
卖出 |
| 09:41:29 |
12.06 |
1263 |
57986 |
买入 |
| 09:41:32 |
12.05 |
299 |
58285 |
卖出 |
| 09:41:35 |
12.05 |
500 |
58785 |
买入 |
| 09:41:38 |
12.04 |
345 |
59130 |
卖出 |
| 09:41:41 |
12.05 |
491 |
59621 |
买入 |
| 09:41:44 |
12.04 |
116 |
59737 |
卖出 |
| 09:41:47 |
12.01 |
73 |
59810 |
卖出 |
| 09:41:50 |
12.03 |
346 |
60156 |
买入 |
| 09:41:53 |
12.01 |
753 |
60909 |
卖出 |
| 09:41:56 |
12.01 |
171 |
61080 |
卖出 |
| 09:41:59 |
12.01 |
167 |
61247 |
卖出 |
| 09:42:02 |
12 |
226 |
61473 |
卖出 |
| 09:42:05 |
12.02 |
948 |
62421 |
买入 |
| 09:42:08 |
12.02 |
69 |
62490 |
卖出 |
| 09:42:11 |
12.02 |
413 |
62903 |
卖出 |