歌力思[603808]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.68 |
6 |
6 |
集合竞价 |
| 09:15:07 |
9.66 |
6 |
6 |
集合竞价 |
| 09:15:10 |
9.65 |
7 |
7 |
集合竞价 |
| 09:16:31 |
9.65 |
20 |
20 |
集合竞价 |
| 09:16:52 |
9.65 |
24 |
24 |
集合竞价 |
| 09:17:01 |
9.66 |
36 |
36 |
集合竞价 |
| 09:18:28 |
9.66 |
36 |
36 |
集合竞价 |
| 09:18:34 |
9.66 |
36 |
36 |
集合竞价 |
| 09:18:37 |
9.66 |
118 |
118 |
集合竞价 |
| 09:18:52 |
9.66 |
120 |
120 |
集合竞价 |
| 09:19:55 |
9.65 |
41 |
41 |
集合竞价 |
| 09:20:04 |
9.65 |
52 |
52 |
集合竞价 |
| 09:20:16 |
9.65 |
55 |
55 |
集合竞价 |
| 09:21:37 |
9.65 |
62 |
62 |
集合竞价 |
| 09:21:40 |
9.65 |
62 |
62 |
集合竞价 |
| 09:21:52 |
9.65 |
62 |
62 |
集合竞价 |
| 09:22:07 |
9.65 |
67 |
67 |
集合竞价 |
| 09:22:10 |
9.65 |
67 |
67 |
集合竞价 |
| 09:22:34 |
9.65 |
67 |
67 |
集合竞价 |
| 09:22:37 |
9.65 |
67 |
67 |
集合竞价 |
| 09:23:43 |
9.63 |
67 |
67 |
集合竞价 |
| 09:24:04 |
9.63 |
79 |
79 |
集合竞价 |
| 09:24:07 |
9.63 |
79 |
79 |
集合竞价 |
| 09:24:13 |
9.61 |
79 |
79 |
集合竞价 |
| 09:24:25 |
9.61 |
79 |
79 |
集合竞价 |
| 09:24:46 |
9.61 |
79 |
79 |
集合竞价 |
| 09:24:49 |
9.61 |
79 |
79 |
集合竞价 |
| 09:24:52 |
9.61 |
159 |
159 |
集合竞价 |
| 09:24:55 |
9.63 |
189 |
189 |
集合竞价 |
| 09:24:58 |
9.61 |
197 |
197 |
集合竞价 |
| 09:25:04 |
9.63 |
349 |
546 |
买入 |
| 09:30:01 |
9.63 |
3 |
549 |
买入 |
| 09:30:04 |
9.63 |
86 |
635 |
买入 |
| 09:30:07 |
9.63 |
11 |
646 |
买入 |
| 09:30:10 |
9.63 |
12 |
658 |
买入 |
| 09:30:13 |
9.62 |
36 |
694 |
卖出 |
| 09:30:16 |
9.61 |
73 |
767 |
买入 |
| 09:30:19 |
9.63 |
63 |
830 |
买入 |
| 09:30:22 |
9.63 |
19 |
849 |
卖出 |
| 09:30:25 |
9.62 |
6 |
855 |
卖出 |
| 09:30:31 |
9.61 |
13 |
868 |
卖出 |
| 09:30:34 |
9.61 |
58 |
926 |
卖出 |
| 09:30:37 |
9.61 |
11 |
937 |
买入 |
| 09:30:40 |
9.62 |
11 |
948 |
买入 |
| 09:30:46 |
9.62 |
3 |
951 |
买入 |
| 09:30:49 |
9.62 |
2 |
953 |
买入 |
| 09:30:52 |
9.61 |
2 |
955 |
卖出 |
| 09:30:55 |
9.61 |
23 |
978 |
卖出 |
| 09:31:04 |
9.61 |
14 |
992 |
买入 |
| 09:31:07 |
9.61 |
9 |
1001 |
买入 |
| 09:31:10 |
9.6 |
161 |
1162 |
卖出 |
| 09:31:13 |
9.59 |
43 |
1205 |
卖出 |
| 09:31:16 |
9.6 |
22 |
1227 |
买入 |
| 09:31:19 |
9.6 |
2 |
1229 |
买入 |
| 09:31:22 |
9.59 |
22 |
1251 |
卖出 |
| 09:31:25 |
9.59 |
21 |
1272 |
卖出 |
| 09:31:34 |
9.59 |
1 |
1273 |
卖出 |
| 09:31:40 |
9.6 |
9 |
1282 |
买入 |
| 09:31:43 |
9.6 |
10 |
1292 |
买入 |
| 09:31:46 |
9.6 |
18 |
1310 |
买入 |
| 09:31:49 |
9.6 |
105 |
1415 |
买入 |
| 09:31:55 |
9.61 |
1 |
1416 |
买入 |
| 09:31:58 |
9.61 |
1 |
1417 |
买入 |
| 09:32:01 |
9.61 |
7 |
1424 |
买入 |
| 09:32:04 |
9.62 |
4 |
1428 |
买入 |
| 09:32:07 |
9.63 |
20 |
1448 |
买入 |
| 09:32:10 |
9.63 |
11 |
1459 |
买入 |
| 09:32:13 |
9.63 |
1 |
1460 |
买入 |
| 09:32:22 |
9.62 |
9 |
1469 |
买入 |
| 09:32:25 |
9.62 |
2 |
1471 |
买入 |
| 09:32:28 |
9.62 |
2 |
1473 |
买入 |
| 09:32:34 |
9.61 |
50 |
1523 |
卖出 |
| 09:32:40 |
9.63 |
30 |
1553 |
买入 |
| 09:32:43 |
9.62 |
1 |
1554 |
卖出 |
| 09:32:49 |
9.61 |
20 |
1574 |
卖出 |
| 09:32:55 |
9.61 |
1 |
1575 |
卖出 |
| 09:32:58 |
9.61 |
19 |
1594 |
卖出 |
| 09:33:01 |
9.61 |
15 |
1609 |
卖出 |
| 09:33:04 |
9.62 |
8 |
1617 |
买入 |
| 09:33:10 |
9.61 |
3 |
1620 |
卖出 |
| 09:33:13 |
9.61 |
2 |
1622 |
卖出 |
| 09:33:25 |
9.61 |
37 |
1659 |
卖出 |
| 09:33:28 |
9.62 |
104 |
1763 |
买入 |
| 09:33:31 |
9.62 |
5 |
1768 |
买入 |
| 09:33:34 |
9.62 |
19 |
1787 |
卖出 |
| 09:33:40 |
9.63 |
195 |
1982 |
买入 |
| 09:33:43 |
9.63 |
11 |
1993 |
卖出 |
| 09:33:46 |
9.63 |
24 |
2017 |
买入 |
| 09:33:49 |
9.63 |
1 |
2018 |
卖出 |
| 09:33:52 |
9.64 |
50 |
2068 |
买入 |
| 09:33:55 |
9.64 |
1 |
2069 |
买入 |
| 09:33:58 |
9.64 |
2 |
2071 |
买入 |
| 09:34:04 |
9.64 |
15 |
2086 |
买入 |
| 09:34:07 |
9.64 |
43 |
2129 |
买入 |
| 09:34:13 |
9.65 |
6 |
2135 |
买入 |
| 09:34:16 |
9.64 |
37 |
2172 |
卖出 |
| 09:34:19 |
9.64 |
6 |
2178 |
买入 |
| 09:34:22 |
9.64 |
2 |
2180 |
买入 |
| 09:34:25 |
9.65 |
100 |
2280 |
买入 |
| 09:34:34 |
9.65 |
15 |
2295 |
买入 |
| 09:34:37 |
9.64 |
122 |
2417 |
卖出 |
| 09:34:40 |
9.64 |
3 |
2420 |
买入 |
| 09:34:43 |
9.64 |
25 |
2445 |
买入 |
| 09:34:46 |
9.64 |
1 |
2446 |
买入 |
| 09:34:49 |
9.64 |
16 |
2462 |
买入 |
| 09:34:52 |
9.64 |
3 |
2465 |
买入 |
| 09:34:55 |
9.65 |
1 |
2466 |
买入 |
| 09:35:01 |
9.64 |
42 |
2508 |
卖出 |
| 09:35:07 |
9.64 |
8 |
2516 |
卖出 |
| 09:35:10 |
9.64 |
5 |
2521 |
卖出 |
| 09:35:19 |
9.64 |
78 |
2599 |
卖出 |
| 09:35:22 |
9.64 |
10 |
2609 |
买入 |
| 09:35:28 |
9.63 |
1 |
2610 |
卖出 |
| 09:35:31 |
9.64 |
12 |
2622 |
买入 |
| 09:35:37 |
9.64 |
16 |
2638 |
买入 |
| 09:35:40 |
9.63 |
7 |
2645 |
卖出 |
| 09:35:46 |
9.63 |
117 |
2762 |
卖出 |
| 09:35:49 |
9.62 |
19 |
2781 |
卖出 |
| 09:35:52 |
9.62 |
4 |
2785 |
卖出 |
| 09:35:55 |
9.62 |
1 |
2786 |
卖出 |
| 09:35:58 |
9.62 |
1 |
2787 |
卖出 |
| 09:36:01 |
9.63 |
2 |
2789 |
买入 |
| 09:36:04 |
9.63 |
15 |
2804 |
买入 |
| 09:36:10 |
9.63 |
66 |
2870 |
卖出 |
| 09:36:13 |
9.62 |
1 |
2871 |
卖出 |
| 09:36:16 |
9.63 |
10 |
2881 |
买入 |
| 09:36:22 |
9.62 |
24 |
2905 |
卖出 |
| 09:36:25 |
9.63 |
79 |
2984 |
买入 |
| 09:36:28 |
9.63 |
67 |
3051 |
卖出 |
| 09:36:31 |
9.63 |
11 |
3062 |
卖出 |
| 09:36:34 |
9.63 |
5 |
3067 |
卖出 |
| 09:36:37 |
9.63 |
1 |
3068 |
卖出 |
| 09:36:40 |
9.63 |
6 |
3074 |
卖出 |
| 09:36:43 |
9.63 |
6 |
3080 |
卖出 |
| 09:36:46 |
9.63 |
9 |
3089 |
卖出 |
| 09:36:49 |
9.63 |
5 |
3094 |
卖出 |
| 09:36:55 |
9.63 |
2 |
3096 |
卖出 |
| 09:37:04 |
9.64 |
8 |
3104 |
买入 |
| 09:37:07 |
9.63 |
7 |
3111 |
卖出 |
| 09:37:10 |
9.63 |
58 |
3169 |
卖出 |
| 09:37:13 |
9.63 |
3 |
3172 |
卖出 |
| 09:37:16 |
9.63 |
105 |
3277 |
买入 |
| 09:37:19 |
9.63 |
1 |
3278 |
买入 |
| 09:37:22 |
9.62 |
5 |
3283 |
卖出 |
| 09:37:25 |
9.63 |
100 |
3383 |
买入 |
| 09:37:28 |
9.66 |
621 |
4004 |
买入 |
| 09:37:43 |
9.66 |
13 |
4017 |
卖出 |
| 09:37:46 |
9.65 |
4 |
4021 |
卖出 |
| 09:37:49 |
9.64 |
1 |
4022 |
卖出 |
| 09:37:52 |
9.64 |
4 |
4026 |
买入 |
| 09:38:13 |
9.63 |
20 |
4046 |
卖出 |
| 09:38:22 |
9.64 |
3 |
4049 |
卖出 |
| 09:38:31 |
9.64 |
21 |
4070 |
买入 |
| 09:38:34 |
9.64 |
23 |
4093 |
买入 |
| 09:38:37 |
9.65 |
20 |
4113 |
买入 |
| 09:38:40 |
9.65 |
33 |
4146 |
买入 |
| 09:38:43 |
9.65 |
42 |
4188 |
卖出 |
| 09:38:46 |
9.66 |
100 |
4288 |
买入 |
| 09:39:04 |
9.66 |
218 |
4506 |
买入 |
| 09:39:07 |
9.66 |
82 |
4588 |
卖出 |
| 09:39:10 |
9.65 |
74 |
4662 |
卖出 |
| 09:39:13 |
9.66 |
8 |
4670 |
买入 |
| 09:39:16 |
9.66 |
18 |
4688 |
买入 |
| 09:39:25 |
9.65 |
101 |
4789 |
卖出 |
| 09:39:28 |
9.66 |
20 |
4809 |
买入 |
| 09:39:37 |
9.66 |
35 |
4844 |
买入 |
| 09:39:40 |
9.65 |
3 |
4847 |
卖出 |
| 09:39:46 |
9.66 |
48 |
4895 |
买入 |
| 09:39:49 |
9.65 |
8 |
4903 |
卖出 |
| 09:39:52 |
9.65 |
76 |
4979 |
卖出 |
| 09:39:55 |
9.65 |
2 |
4981 |
卖出 |
| 09:39:58 |
9.64 |
13 |
4994 |
卖出 |
| 09:40:01 |
9.66 |
40 |
5034 |
买入 |
| 09:40:07 |
9.65 |
36 |
5070 |
买入 |
| 09:40:10 |
9.65 |
10 |
5080 |
卖出 |
| 09:40:16 |
9.65 |
1 |
5081 |
卖出 |
| 09:40:25 |
9.65 |
20 |
5101 |
卖出 |
| 09:40:28 |
9.65 |
42 |
5143 |
卖出 |
| 09:40:31 |
9.65 |
117 |
5260 |
买入 |
| 09:40:34 |
9.65 |
18 |
5278 |
买入 |
| 09:40:37 |
9.65 |
77 |
5355 |
卖出 |
| 09:40:40 |
9.65 |
10 |
5365 |
卖出 |
| 09:40:43 |
9.65 |
28 |
5393 |
卖出 |
| 09:40:46 |
9.65 |
10 |
5403 |
买入 |
| 09:40:52 |
9.65 |
2 |
5405 |
买入 |
| 09:40:58 |
9.65 |
20 |
5425 |
买入 |
| 09:41:01 |
9.64 |
310 |
5735 |
卖出 |
| 09:41:04 |
9.64 |
17 |
5752 |
买入 |
| 09:41:07 |
9.64 |
7 |
5759 |
买入 |
| 09:41:10 |
9.65 |
100 |
5859 |
买入 |
| 09:41:13 |
9.65 |
192 |
6051 |
买入 |
| 09:41:19 |
9.65 |
27 |
6078 |
卖出 |
| 09:41:25 |
9.65 |
28 |
6106 |
卖出 |
| 09:41:31 |
9.65 |
55 |
6161 |
卖出 |
| 09:41:34 |
9.64 |
1 |
6162 |
买入 |
| 09:41:37 |
9.64 |
2 |
6164 |
卖出 |
| 09:41:43 |
9.64 |
7 |
6171 |
卖出 |
| 09:41:49 |
9.64 |
21 |
6192 |
卖出 |
| 09:41:52 |
9.64 |
1 |
6193 |
卖出 |
| 09:42:10 |
9.65 |
40 |
6233 |
买入 |
| 09:42:13 |
9.65 |
72 |
6305 |
买入 |
| 09:42:16 |
9.65 |
19 |
6324 |
买入 |
| 09:42:22 |
9.64 |
101 |
6425 |
卖出 |
| 09:42:25 |
9.66 |
320 |
6745 |
买入 |
| 09:42:28 |
9.65 |
50 |
6795 |
卖出 |
| 09:42:34 |
9.66 |
30 |
6825 |
买入 |
| 09:42:37 |
9.66 |
75 |
6900 |
买入 |
| 09:42:40 |
9.66 |
2 |
6902 |
买入 |
| 09:42:46 |
9.65 |
154 |
7056 |
卖出 |
| 09:42:49 |
9.66 |
50 |
7106 |
买入 |
| 09:42:58 |
9.66 |
88 |
7194 |
买入 |
| 09:43:07 |
9.66 |
14 |
7208 |
买入 |
| 09:43:10 |
9.64 |
237 |
7445 |
卖出 |
| 09:43:22 |
9.65 |
1 |
7446 |
卖出 |
| 09:43:25 |
9.65 |
22 |
7468 |
卖出 |
| 09:43:28 |
9.65 |
502 |
7970 |
卖出 |
| 09:43:31 |
9.65 |
3 |
7973 |
买入 |
| 09:43:43 |
9.65 |
3 |
7976 |
买入 |
| 09:43:49 |
9.65 |
10 |
7986 |
买入 |
| 09:43:55 |
9.64 |
58 |
8044 |
卖出 |
| 09:44:01 |
9.64 |
50 |
8094 |
卖出 |
| 09:44:07 |
9.65 |
4 |
8098 |
买入 |
| 09:44:13 |
9.66 |
296 |
8394 |
买入 |
| 09:44:25 |
9.66 |
4 |
8398 |
卖出 |
| 09:44:31 |
9.65 |
10 |
8408 |
卖出 |
| 09:44:40 |
9.66 |
61 |
8469 |
买入 |
| 09:44:43 |
9.65 |
20 |
8489 |
卖出 |
| 09:44:46 |
9.66 |
303 |
8792 |
买入 |
| 09:44:49 |
9.66 |
2 |
8794 |
买入 |
| 09:44:52 |
9.66 |
217 |
9011 |
买入 |
| 09:44:58 |
9.66 |
94 |
9105 |
卖出 |
| 09:45:07 |
9.66 |
2 |
9107 |
买入 |
| 09:45:16 |
9.66 |
23 |
9130 |
买入 |
| 09:45:19 |
9.66 |
1 |
9131 |
买入 |
| 09:45:22 |
9.66 |
1 |
9132 |
买入 |
| 09:45:28 |
9.66 |
20 |
9152 |
买入 |
| 09:45:40 |
9.68 |
612 |
9764 |
买入 |
| 09:45:43 |
9.69 |
11 |
9775 |
买入 |
| 09:45:46 |
9.69 |
1 |
9776 |
买入 |
| 09:45:49 |
9.69 |
1 |
9777 |
买入 |
| 09:45:55 |
9.69 |
1 |
9778 |
买入 |
| 09:45:58 |
9.68 |
2 |
9780 |
卖出 |
| 09:46:04 |
9.69 |
51 |
9831 |
买入 |
| 09:46:07 |
9.68 |
1 |
9832 |
卖出 |
| 09:46:13 |
9.69 |
123 |
9955 |
买入 |
| 09:46:16 |
9.7 |
58 |
10013 |
买入 |
| 09:46:19 |
9.7 |
15 |
10028 |
买入 |
| 09:46:22 |
9.7 |
35 |
10063 |
买入 |
| 09:46:25 |
9.7 |
69 |
10132 |
卖出 |
| 09:46:28 |
9.71 |
1 |
10133 |
卖出 |
| 09:46:31 |
9.72 |
246 |
10379 |
买入 |
| 09:46:34 |
9.72 |
103 |
10482 |
卖出 |
| 09:46:37 |
9.74 |
50 |
10532 |
买入 |
| 09:46:40 |
9.75 |
115 |
10647 |
买入 |
| 09:46:43 |
9.74 |
158 |
10805 |
卖出 |
| 09:46:46 |
9.72 |
44 |
10849 |
卖出 |
| 09:46:49 |
9.75 |
136 |
10985 |
买入 |
| 09:46:52 |
9.75 |
131 |
11116 |
买入 |
| 09:46:55 |
9.75 |
82 |
11198 |
卖出 |
| 09:46:58 |
9.75 |
36 |
11234 |
卖出 |
| 09:47:01 |
9.76 |
23 |
11257 |
买入 |
| 09:47:04 |
9.76 |
323 |
11580 |
买入 |
| 09:47:07 |
9.76 |
41 |
11621 |
卖出 |
| 09:47:10 |
9.76 |
94 |
11715 |
买入 |
| 09:47:13 |
9.76 |
35 |
11750 |
买入 |
| 09:47:16 |
9.76 |
55 |
11805 |
卖出 |
| 09:47:19 |
9.76 |
10 |
11815 |
卖出 |
| 09:47:22 |
9.76 |
190 |
12005 |
卖出 |
| 09:47:25 |
9.75 |
23 |
12028 |
卖出 |
| 09:47:28 |
9.75 |
548 |
12576 |
卖出 |
| 09:47:31 |
9.74 |
15 |
12591 |
卖出 |
| 09:47:34 |
9.75 |
19 |
12610 |
买入 |
| 09:47:37 |
9.74 |
15 |
12625 |
卖出 |
| 09:47:40 |
9.74 |
11 |
12636 |
买入 |
| 09:47:43 |
9.74 |
11 |
12647 |
买入 |
| 09:47:46 |
9.74 |
30 |
12677 |
买入 |
| 09:47:49 |
9.74 |
10 |
12687 |
买入 |
| 09:47:52 |
9.74 |
10 |
12697 |
卖出 |
| 09:47:55 |
9.74 |
49 |
12746 |
卖出 |
| 09:48:01 |
9.74 |
152 |
12898 |
买入 |
| 09:48:04 |
9.73 |
2 |
12900 |
卖出 |
| 09:48:07 |
9.73 |
42 |
12942 |
卖出 |
| 09:48:10 |
9.74 |
24 |
12966 |
买入 |
| 09:48:13 |
9.74 |
110 |
13076 |
买入 |
| 09:48:16 |
9.73 |
16 |
13092 |
卖出 |
| 09:48:22 |
9.74 |
30 |
13122 |
买入 |
| 09:48:25 |
9.73 |
144 |
13266 |
卖出 |
| 09:48:28 |
9.73 |
83 |
13349 |
买入 |
| 09:48:31 |
9.72 |
2 |
13351 |
卖出 |
| 09:48:34 |
9.72 |
413 |
13764 |
卖出 |
| 09:48:37 |
9.75 |
304 |
14068 |
买入 |
| 09:48:40 |
9.75 |
234 |
14302 |
买入 |
| 09:48:43 |
9.76 |
5 |
14307 |
买入 |
| 09:48:46 |
9.76 |
1 |
14308 |
买入 |
| 09:48:49 |
9.77 |
200 |
14508 |
买入 |
| 09:48:52 |
9.77 |
109 |
14617 |
买入 |
| 09:48:55 |
9.78 |
37 |
14654 |
买入 |
| 09:48:58 |
9.77 |
3 |
14657 |
卖出 |
| 09:49:01 |
9.78 |
2 |
14659 |
买入 |
| 09:49:04 |
9.77 |
66 |
14725 |
卖出 |