贵绳股份[600992]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
12.56 |
20 |
20 |
集合竞价 |
| 09:15:10 |
12.56 |
20 |
20 |
集合竞价 |
| 09:15:13 |
12.57 |
20 |
20 |
集合竞价 |
| 09:15:40 |
12.57 |
22 |
22 |
集合竞价 |
| 09:16:40 |
12.58 |
22 |
22 |
集合竞价 |
| 09:16:46 |
12.2 |
273 |
273 |
集合竞价 |
| 09:16:52 |
12.25 |
273 |
273 |
集合竞价 |
| 09:16:58 |
12.29 |
273 |
273 |
集合竞价 |
| 09:17:04 |
12.6 |
28 |
28 |
集合竞价 |
| 09:17:07 |
12.58 |
33 |
33 |
集合竞价 |
| 09:18:22 |
12.25 |
284 |
284 |
集合竞价 |
| 09:18:31 |
12.58 |
36 |
36 |
集合竞价 |
| 09:19:10 |
12.6 |
45 |
45 |
集合竞价 |
| 09:20:10 |
12.6 |
46 |
46 |
集合竞价 |
| 09:21:04 |
12.6 |
46 |
46 |
集合竞价 |
| 09:21:58 |
12.6 |
56 |
56 |
集合竞价 |
| 09:22:01 |
12.6 |
61 |
61 |
集合竞价 |
| 09:22:16 |
12.6 |
71 |
71 |
集合竞价 |
| 09:22:37 |
12.6 |
71 |
71 |
集合竞价 |
| 09:22:43 |
12.6 |
89 |
89 |
集合竞价 |
| 09:22:46 |
12.6 |
94 |
94 |
集合竞价 |
| 09:23:07 |
12.6 |
97 |
97 |
集合竞价 |
| 09:23:16 |
12.6 |
115 |
115 |
集合竞价 |
| 09:23:28 |
12.6 |
117 |
117 |
集合竞价 |
| 09:23:40 |
12.6 |
122 |
122 |
集合竞价 |
| 09:23:46 |
12.6 |
127 |
127 |
集合竞价 |
| 09:23:49 |
12.6 |
132 |
132 |
集合竞价 |
| 09:23:55 |
12.6 |
132 |
132 |
集合竞价 |
| 09:23:58 |
12.6 |
142 |
142 |
集合竞价 |
| 09:24:04 |
12.6 |
151 |
151 |
集合竞价 |
| 09:24:10 |
12.6 |
151 |
151 |
集合竞价 |
| 09:24:13 |
12.6 |
151 |
151 |
集合竞价 |
| 09:24:16 |
12.6 |
161 |
161 |
集合竞价 |
| 09:24:22 |
12.6 |
172 |
172 |
集合竞价 |
| 09:24:25 |
12.6 |
176 |
176 |
集合竞价 |
| 09:24:28 |
12.6 |
176 |
176 |
集合竞价 |
| 09:24:31 |
12.6 |
226 |
226 |
集合竞价 |
| 09:24:37 |
12.6 |
227 |
227 |
集合竞价 |
| 09:24:46 |
12.6 |
233 |
233 |
集合竞价 |
| 09:24:55 |
12.6 |
245 |
245 |
集合竞价 |
| 09:24:58 |
12.6 |
282 |
282 |
集合竞价 |
| 09:25:03 |
12.58 |
409 |
691 |
买入 |
| 09:30:01 |
12.57 |
40 |
731 |
卖出 |
| 09:30:04 |
12.57 |
275 |
1006 |
买入 |
| 09:30:07 |
12.58 |
189 |
1195 |
买入 |
| 09:30:10 |
12.56 |
103 |
1298 |
买入 |
| 09:30:13 |
12.56 |
120 |
1418 |
买入 |
| 09:30:16 |
12.58 |
62 |
1480 |
买入 |
| 09:30:19 |
12.58 |
108 |
1588 |
卖出 |
| 09:30:22 |
12.58 |
128 |
1716 |
卖出 |
| 09:30:25 |
12.59 |
4 |
1720 |
买入 |
| 09:30:28 |
12.57 |
34 |
1754 |
买入 |
| 09:30:31 |
12.59 |
103 |
1857 |
买入 |
| 09:30:34 |
12.58 |
177 |
2034 |
卖出 |
| 09:30:40 |
12.57 |
21 |
2055 |
卖出 |
| 09:30:43 |
12.56 |
17 |
2072 |
卖出 |
| 09:30:46 |
12.57 |
17 |
2089 |
买入 |
| 09:30:49 |
12.57 |
4 |
2093 |
买入 |
| 09:30:52 |
12.56 |
10 |
2103 |
买入 |
| 09:30:55 |
12.53 |
65 |
2168 |
卖出 |
| 09:30:58 |
12.57 |
48 |
2216 |
买入 |
| 09:31:01 |
12.54 |
11 |
2227 |
卖出 |
| 09:31:04 |
12.57 |
21 |
2248 |
买入 |
| 09:31:07 |
12.57 |
2 |
2250 |
买入 |
| 09:31:10 |
12.57 |
26 |
2276 |
买入 |
| 09:31:13 |
12.56 |
26 |
2302 |
卖出 |
| 09:31:16 |
12.55 |
5 |
2307 |
卖出 |
| 09:31:19 |
12.54 |
1 |
2308 |
卖出 |
| 09:31:22 |
12.54 |
23 |
2331 |
卖出 |
| 09:31:25 |
12.54 |
318 |
2649 |
卖出 |
| 09:31:28 |
12.56 |
26 |
2675 |
买入 |
| 09:31:31 |
12.55 |
25 |
2700 |
卖出 |
| 09:31:34 |
12.56 |
29 |
2729 |
买入 |
| 09:31:37 |
12.56 |
21 |
2750 |
买入 |
| 09:31:40 |
12.56 |
13 |
2763 |
买入 |
| 09:31:43 |
12.56 |
25 |
2788 |
买入 |
| 09:31:46 |
12.56 |
9 |
2797 |
买入 |
| 09:31:49 |
12.55 |
20 |
2817 |
卖出 |
| 09:31:52 |
12.56 |
129 |
2946 |
买入 |
| 09:31:58 |
12.57 |
91 |
3037 |
买入 |
| 09:32:01 |
12.56 |
15 |
3052 |
卖出 |
| 09:32:04 |
12.57 |
1 |
3053 |
买入 |
| 09:32:07 |
12.56 |
79 |
3132 |
卖出 |
| 09:32:10 |
12.57 |
41 |
3173 |
买入 |
| 09:32:13 |
12.56 |
13 |
3186 |
卖出 |
| 09:32:16 |
12.55 |
8 |
3194 |
卖出 |
| 09:32:19 |
12.57 |
13 |
3207 |
买入 |
| 09:32:22 |
12.56 |
27 |
3234 |
卖出 |
| 09:32:28 |
12.56 |
66 |
3300 |
卖出 |
| 09:32:31 |
12.57 |
3 |
3303 |
卖出 |
| 09:32:34 |
12.57 |
4 |
3307 |
卖出 |
| 09:32:37 |
12.57 |
14 |
3321 |
卖出 |
| 09:32:40 |
12.56 |
30 |
3351 |
卖出 |
| 09:32:43 |
12.58 |
23 |
3374 |
买入 |
| 09:32:49 |
12.58 |
21 |
3395 |
买入 |
| 09:32:52 |
12.58 |
38 |
3433 |
买入 |
| 09:32:55 |
12.58 |
16 |
3449 |
买入 |
| 09:32:58 |
12.58 |
38 |
3487 |
买入 |
| 09:33:04 |
12.58 |
34 |
3521 |
卖出 |
| 09:33:07 |
12.58 |
14 |
3535 |
买入 |
| 09:33:10 |
12.58 |
37 |
3572 |
卖出 |
| 09:33:16 |
12.59 |
20 |
3592 |
买入 |
| 09:33:19 |
12.58 |
2 |
3594 |
卖出 |
| 09:33:22 |
12.59 |
2 |
3596 |
买入 |
| 09:33:25 |
12.59 |
10 |
3606 |
卖出 |
| 09:33:28 |
12.6 |
23 |
3629 |
买入 |
| 09:33:31 |
12.6 |
17 |
3646 |
买入 |
| 09:33:34 |
12.6 |
99 |
3745 |
买入 |
| 09:33:37 |
12.61 |
13 |
3758 |
买入 |
| 09:33:40 |
12.62 |
1 |
3759 |
卖出 |
| 09:33:43 |
12.63 |
4 |
3763 |
买入 |
| 09:33:46 |
12.64 |
26 |
3789 |
买入 |
| 09:33:49 |
12.63 |
10 |
3799 |
卖出 |
| 09:33:52 |
12.65 |
16 |
3815 |
买入 |
| 09:33:55 |
12.65 |
22 |
3837 |
买入 |
| 09:33:58 |
12.66 |
7 |
3844 |
买入 |
| 09:34:01 |
12.67 |
59 |
3903 |
买入 |
| 09:34:04 |
12.68 |
25 |
3928 |
买入 |
| 09:34:07 |
12.67 |
44 |
3972 |
卖出 |
| 09:34:10 |
12.68 |
32 |
4004 |
买入 |
| 09:34:13 |
12.68 |
104 |
4108 |
买入 |
| 09:34:16 |
12.68 |
62 |
4170 |
买入 |
| 09:34:19 |
12.68 |
330 |
4500 |
买入 |
| 09:34:22 |
12.67 |
5 |
4505 |
卖出 |
| 09:34:25 |
12.69 |
199 |
4704 |
买入 |
| 09:34:28 |
12.67 |
47 |
4751 |
卖出 |
| 09:34:31 |
12.69 |
276 |
5027 |
买入 |
| 09:34:34 |
12.67 |
24 |
5051 |
卖出 |
| 09:34:37 |
12.68 |
12 |
5063 |
买入 |
| 09:34:40 |
12.69 |
34 |
5097 |
买入 |
| 09:34:43 |
12.68 |
88 |
5185 |
卖出 |
| 09:34:46 |
12.69 |
61 |
5246 |
买入 |
| 09:34:49 |
12.69 |
62 |
5308 |
买入 |
| 09:34:52 |
12.68 |
94 |
5402 |
卖出 |
| 09:34:55 |
12.69 |
116 |
5518 |
买入 |
| 09:34:58 |
12.69 |
95 |
5613 |
买入 |
| 09:35:01 |
12.69 |
99 |
5712 |
买入 |
| 09:35:04 |
12.69 |
53 |
5765 |
买入 |
| 09:35:07 |
12.69 |
79 |
5844 |
卖出 |
| 09:35:10 |
12.69 |
22 |
5866 |
卖出 |
| 09:35:13 |
12.7 |
73 |
5939 |
买入 |
| 09:35:16 |
12.7 |
58 |
5997 |
买入 |
| 09:35:19 |
12.69 |
123 |
6120 |
卖出 |
| 09:35:22 |
12.7 |
275 |
6395 |
买入 |
| 09:35:25 |
12.7 |
174 |
6569 |
买入 |
| 09:35:28 |
12.71 |
7 |
6576 |
买入 |
| 09:35:31 |
12.71 |
8 |
6584 |
买入 |
| 09:35:34 |
12.7 |
83 |
6667 |
卖出 |
| 09:35:37 |
12.71 |
74 |
6741 |
买入 |
| 09:35:40 |
12.72 |
32 |
6773 |
买入 |
| 09:35:43 |
12.72 |
19 |
6792 |
卖出 |
| 09:35:46 |
12.72 |
5 |
6797 |
卖出 |
| 09:35:49 |
12.75 |
79 |
6876 |
买入 |
| 09:35:52 |
12.73 |
13 |
6889 |
卖出 |
| 09:35:55 |
12.75 |
83 |
6972 |
买入 |
| 09:35:58 |
12.76 |
60 |
7032 |
买入 |
| 09:36:01 |
12.76 |
44 |
7076 |
买入 |
| 09:36:04 |
12.76 |
14 |
7090 |
卖出 |
| 09:36:07 |
12.77 |
96 |
7186 |
买入 |
| 09:36:10 |
12.77 |
81 |
7267 |
买入 |
| 09:36:13 |
12.76 |
39 |
7306 |
卖出 |
| 09:36:16 |
12.78 |
192 |
7498 |
买入 |
| 09:36:19 |
12.78 |
90 |
7588 |
卖出 |
| 09:36:22 |
12.78 |
215 |
7803 |
卖出 |
| 09:36:25 |
12.78 |
10 |
7813 |
买入 |
| 09:36:28 |
12.8 |
167 |
7980 |
买入 |
| 09:36:31 |
12.78 |
42 |
8022 |
卖出 |
| 09:36:34 |
12.79 |
57 |
8079 |
买入 |
| 09:36:37 |
12.78 |
124 |
8203 |
卖出 |
| 09:36:40 |
12.78 |
83 |
8286 |
买入 |
| 09:36:43 |
12.77 |
59 |
8345 |
卖出 |
| 09:36:46 |
12.78 |
272 |
8617 |
买入 |
| 09:36:49 |
12.78 |
76 |
8693 |
买入 |
| 09:36:52 |
12.78 |
11 |
8704 |
卖出 |
| 09:36:55 |
12.78 |
40 |
8744 |
卖出 |
| 09:36:58 |
12.78 |
190 |
8934 |
卖出 |
| 09:37:01 |
12.78 |
56 |
8990 |
卖出 |
| 09:37:04 |
12.78 |
241 |
9231 |
卖出 |
| 09:37:07 |
12.77 |
197 |
9428 |
卖出 |
| 09:37:10 |
12.77 |
151 |
9579 |
卖出 |
| 09:37:13 |
12.78 |
418 |
9997 |
买入 |
| 09:37:16 |
12.77 |
114 |
10111 |
卖出 |
| 09:37:19 |
12.78 |
14 |
10125 |
买入 |
| 09:37:22 |
12.77 |
69 |
10194 |
卖出 |
| 09:37:25 |
12.77 |
184 |
10378 |
卖出 |
| 09:37:28 |
12.76 |
77 |
10455 |
卖出 |
| 09:37:31 |
12.76 |
36 |
10491 |
卖出 |
| 09:37:34 |
12.76 |
22 |
10513 |
买入 |
| 09:37:37 |
12.76 |
3 |
10516 |
买入 |
| 09:37:40 |
12.76 |
115 |
10631 |
买入 |
| 09:37:43 |
12.76 |
301 |
10932 |
卖出 |
| 09:37:46 |
12.77 |
242 |
11174 |
买入 |
| 09:37:49 |
12.76 |
133 |
11307 |
卖出 |
| 09:37:52 |
12.76 |
117 |
11424 |
买入 |
| 09:37:55 |
12.76 |
14 |
11438 |
卖出 |
| 09:37:58 |
12.77 |
17 |
11455 |
买入 |
| 09:38:01 |
12.77 |
133 |
11588 |
买入 |
| 09:38:04 |
12.77 |
47 |
11635 |
卖出 |
| 09:38:07 |
12.77 |
6 |
11641 |
买入 |
| 09:38:10 |
12.77 |
84 |
11725 |
买入 |
| 09:38:13 |
12.76 |
26 |
11751 |
卖出 |
| 09:38:16 |
12.76 |
50 |
11801 |
卖出 |
| 09:38:19 |
12.77 |
62 |
11863 |
买入 |
| 09:38:22 |
12.78 |
172 |
12035 |
买入 |
| 09:38:25 |
12.77 |
26 |
12061 |
卖出 |
| 09:38:28 |
12.78 |
37 |
12098 |
买入 |
| 09:38:34 |
12.78 |
317 |
12415 |
买入 |
| 09:38:37 |
12.78 |
241 |
12656 |
买入 |
| 09:38:40 |
12.77 |
90 |
12746 |
卖出 |
| 09:38:43 |
12.78 |
28 |
12774 |
买入 |
| 09:38:46 |
12.78 |
38 |
12812 |
卖出 |
| 09:38:49 |
12.78 |
84 |
12896 |
卖出 |
| 09:38:52 |
12.78 |
127 |
13023 |
买入 |
| 09:38:55 |
12.78 |
90 |
13113 |
卖出 |
| 09:38:58 |
12.78 |
85 |
13198 |
买入 |
| 09:39:01 |
12.79 |
42 |
13240 |
买入 |
| 09:39:04 |
12.77 |
289 |
13529 |
卖出 |
| 09:39:07 |
12.78 |
149 |
13678 |
买入 |
| 09:39:10 |
12.75 |
131 |
13809 |
卖出 |
| 09:39:13 |
12.74 |
229 |
14038 |
卖出 |
| 09:39:16 |
12.73 |
301 |
14339 |
卖出 |
| 09:39:19 |
12.73 |
125 |
14464 |
卖出 |
| 09:39:22 |
12.72 |
158 |
14622 |
卖出 |
| 09:39:25 |
12.71 |
99 |
14721 |
卖出 |
| 09:39:28 |
12.7 |
22 |
14743 |
卖出 |
| 09:39:31 |
12.71 |
2 |
14745 |
买入 |
| 09:39:34 |
12.72 |
129 |
14874 |
买入 |
| 09:39:37 |
12.71 |
42 |
14916 |
卖出 |
| 09:39:40 |
12.72 |
5 |
14921 |
买入 |
| 09:39:43 |
12.72 |
50 |
14971 |
买入 |
| 09:39:46 |
12.72 |
69 |
15040 |
买入 |
| 09:39:49 |
12.72 |
7 |
15047 |
买入 |
| 09:39:52 |
12.73 |
122 |
15169 |
买入 |
| 09:39:55 |
12.75 |
135 |
15304 |
买入 |
| 09:39:58 |
12.76 |
154 |
15458 |
买入 |
| 09:40:01 |
12.75 |
106 |
15564 |
卖出 |
| 09:40:04 |
12.76 |
20 |
15584 |
买入 |
| 09:40:07 |
12.76 |
7 |
15591 |
卖出 |
| 09:40:10 |
12.76 |
40 |
15631 |
卖出 |
| 09:40:13 |
12.77 |
21 |
15652 |
买入 |
| 09:40:16 |
12.76 |
66 |
15718 |
卖出 |
| 09:40:19 |
12.76 |
36 |
15754 |
卖出 |
| 09:40:22 |
12.75 |
58 |
15812 |
卖出 |
| 09:40:25 |
12.76 |
7 |
15819 |
买入 |
| 09:40:28 |
12.75 |
17 |
15836 |
卖出 |
| 09:40:31 |
12.75 |
28 |
15864 |
卖出 |
| 09:40:34 |
12.75 |
5 |
15869 |
卖出 |
| 09:40:37 |
12.73 |
41 |
15910 |
卖出 |
| 09:40:40 |
12.73 |
36 |
15946 |
卖出 |
| 09:40:46 |
12.73 |
130 |
16076 |
卖出 |
| 09:40:49 |
12.73 |
10 |
16086 |
卖出 |
| 09:40:52 |
12.73 |
190 |
16276 |
卖出 |
| 09:40:55 |
12.74 |
150 |
16426 |
买入 |
| 09:40:58 |
12.75 |
4 |
16430 |
买入 |
| 09:41:01 |
12.74 |
21 |
16451 |
卖出 |
| 09:41:04 |
12.75 |
190 |
16641 |
买入 |
| 09:41:07 |
12.75 |
16 |
16657 |
买入 |
| 09:41:10 |
12.75 |
7 |
16664 |
买入 |
| 09:41:13 |
12.75 |
38 |
16702 |
买入 |
| 09:41:16 |
12.74 |
114 |
16816 |
卖出 |
| 09:41:19 |
12.74 |
19 |
16835 |
卖出 |
| 09:41:22 |
12.75 |
56 |
16891 |
买入 |
| 09:41:25 |
12.75 |
2 |
16893 |
买入 |
| 09:41:28 |
12.75 |
153 |
17046 |
买入 |
| 09:41:31 |
12.76 |
507 |
17553 |
买入 |
| 09:41:34 |
12.79 |
278 |
17831 |
买入 |
| 09:41:37 |
12.8 |
300 |
18131 |
买入 |
| 09:41:40 |
12.8 |
67 |
18198 |
买入 |
| 09:41:43 |
12.8 |
14 |
18212 |
买入 |
| 09:41:49 |
12.81 |
77 |
18289 |
买入 |
| 09:41:52 |
12.81 |
232 |
18521 |
买入 |
| 09:41:55 |
12.81 |
19 |
18540 |
买入 |
| 09:41:58 |
12.81 |
124 |
18664 |
买入 |
| 09:42:01 |
12.8 |
131 |
18795 |
卖出 |
| 09:42:04 |
12.8 |
507 |
19302 |
买入 |
| 09:42:07 |
12.8 |
20 |
19322 |
买入 |
| 09:42:10 |
12.81 |
31 |
19353 |
买入 |
| 09:42:13 |
12.81 |
49 |
19402 |
卖出 |
| 09:42:16 |
12.8 |
79 |
19481 |
卖出 |
| 09:42:19 |
12.79 |
88 |
19569 |
卖出 |
| 09:42:22 |
12.79 |
104 |
19673 |
买入 |
| 09:42:25 |
12.8 |
57 |
19730 |
买入 |
| 09:42:28 |
12.78 |
165 |
19895 |
卖出 |
| 09:42:31 |
12.78 |
16 |
19911 |
买入 |
| 09:42:34 |
12.78 |
27 |
19938 |
买入 |
| 09:42:37 |
12.76 |
15 |
19953 |
卖出 |
| 09:42:40 |
12.75 |
134 |
20087 |
卖出 |
| 09:42:43 |
12.75 |
65 |
20152 |
买入 |
| 09:42:46 |
12.76 |
50 |
20202 |
买入 |
| 09:42:52 |
12.75 |
20 |
20222 |
买入 |
| 09:42:55 |
12.75 |
192 |
20414 |
买入 |
| 09:42:58 |
12.74 |
226 |
20640 |
卖出 |
| 09:43:01 |
12.75 |
48 |
20688 |
买入 |
| 09:43:04 |
12.73 |
292 |
20980 |
卖出 |
| 09:43:07 |
12.7 |
369 |
21349 |
卖出 |
| 09:43:10 |
12.69 |
340 |
21689 |
卖出 |
| 09:43:13 |
12.68 |
102 |
21791 |
卖出 |
| 09:43:16 |
12.68 |
79 |
21870 |
卖出 |
| 09:43:19 |
12.68 |
11 |
21881 |
买入 |
| 09:43:22 |
12.68 |
22 |
21903 |
买入 |