涪陵电力[600452]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:01 |
12.54 |
2 |
2 |
集合竞价 |
| 09:21:04 |
12.54 |
3 |
3 |
集合竞价 |
| 09:21:22 |
12.54 |
23 |
23 |
集合竞价 |
| 09:21:34 |
12.52 |
29 |
29 |
集合竞价 |
| 09:23:22 |
12.52 |
29 |
29 |
集合竞价 |
| 09:24:37 |
12.52 |
36 |
36 |
集合竞价 |
| 09:24:52 |
12.52 |
45 |
45 |
集合竞价 |
| 09:24:55 |
12.52 |
53 |
53 |
集合竞价 |
| 09:24:58 |
12.52 |
57 |
57 |
集合竞价 |
| 09:25:01 |
12.52 |
87 |
87 |
集合竞价 |
| 09:25:06 |
12.52 |
87 |
174 |
买入 |
| 09:30:04 |
12.47 |
36 |
210 |
卖出 |
| 09:30:07 |
12.49 |
54 |
264 |
买入 |
| 09:30:10 |
12.42 |
232 |
496 |
卖出 |
| 09:30:13 |
12.36 |
151 |
647 |
卖出 |
| 09:30:16 |
12.43 |
210 |
857 |
买入 |
| 09:30:19 |
12.44 |
71 |
928 |
买入 |
| 09:30:22 |
12.44 |
10 |
938 |
卖出 |
| 09:30:25 |
12.44 |
18 |
956 |
买入 |
| 09:30:28 |
12.47 |
14 |
970 |
卖出 |
| 09:30:31 |
12.44 |
23 |
993 |
卖出 |
| 09:30:34 |
12.43 |
7 |
1000 |
卖出 |
| 09:30:37 |
12.43 |
44 |
1044 |
卖出 |
| 09:30:40 |
12.4 |
93 |
1137 |
卖出 |
| 09:30:43 |
12.42 |
40 |
1177 |
卖出 |
| 09:30:46 |
12.44 |
31 |
1208 |
卖出 |
| 09:30:49 |
12.43 |
50 |
1258 |
卖出 |
| 09:30:52 |
12.46 |
10 |
1268 |
买入 |
| 09:30:55 |
12.46 |
19 |
1287 |
卖出 |
| 09:30:58 |
12.39 |
195 |
1482 |
卖出 |
| 09:31:01 |
12.43 |
117 |
1599 |
买入 |
| 09:31:04 |
12.47 |
14 |
1613 |
买入 |
| 09:31:07 |
12.5 |
60 |
1673 |
买入 |
| 09:31:10 |
12.52 |
116 |
1789 |
买入 |
| 09:31:13 |
12.52 |
164 |
1953 |
卖出 |
| 09:31:16 |
12.43 |
29 |
1982 |
卖出 |
| 09:31:19 |
12.48 |
4 |
1986 |
买入 |
| 09:31:22 |
12.43 |
37 |
2023 |
卖出 |
| 09:31:25 |
12.43 |
30 |
2053 |
卖出 |
| 09:31:28 |
12.43 |
81 |
2134 |
卖出 |
| 09:31:31 |
12.43 |
11 |
2145 |
卖出 |
| 09:31:34 |
12.43 |
39 |
2184 |
卖出 |
| 09:31:37 |
12.43 |
14 |
2198 |
卖出 |
| 09:31:40 |
12.44 |
13 |
2211 |
买入 |
| 09:31:43 |
12.44 |
25 |
2236 |
买入 |
| 09:31:46 |
12.43 |
17 |
2253 |
卖出 |
| 09:31:49 |
12.43 |
22 |
2275 |
卖出 |
| 09:31:52 |
12.44 |
36 |
2311 |
买入 |
| 09:31:55 |
12.4 |
49 |
2360 |
卖出 |
| 09:31:58 |
12.4 |
30 |
2390 |
卖出 |
| 09:32:01 |
12.43 |
102 |
2492 |
买入 |
| 09:32:04 |
12.4 |
6 |
2498 |
卖出 |
| 09:32:07 |
12.4 |
10 |
2508 |
卖出 |
| 09:32:10 |
12.4 |
45 |
2553 |
卖出 |
| 09:32:13 |
12.43 |
23 |
2576 |
买入 |
| 09:32:16 |
12.43 |
5 |
2581 |
买入 |
| 09:32:19 |
12.43 |
2 |
2583 |
买入 |
| 09:32:22 |
12.43 |
51 |
2634 |
买入 |
| 09:32:25 |
12.4 |
55 |
2689 |
卖出 |
| 09:32:28 |
12.43 |
2 |
2691 |
买入 |
| 09:32:31 |
12.43 |
70 |
2761 |
买入 |
| 09:32:34 |
12.44 |
15 |
2776 |
卖出 |
| 09:32:37 |
12.44 |
44 |
2820 |
买入 |
| 09:32:40 |
12.43 |
6 |
2826 |
卖出 |
| 09:32:43 |
12.43 |
9 |
2835 |
卖出 |
| 09:32:46 |
12.44 |
15 |
2850 |
买入 |
| 09:32:49 |
12.43 |
13 |
2863 |
卖出 |
| 09:32:52 |
12.44 |
54 |
2917 |
买入 |
| 09:32:55 |
12.44 |
48 |
2965 |
卖出 |
| 09:32:58 |
12.44 |
13 |
2978 |
卖出 |
| 09:33:01 |
12.42 |
38 |
3016 |
卖出 |
| 09:33:04 |
12.42 |
11 |
3027 |
卖出 |
| 09:33:07 |
12.43 |
29 |
3056 |
买入 |
| 09:33:10 |
12.42 |
102 |
3158 |
卖出 |
| 09:33:13 |
12.41 |
56 |
3214 |
卖出 |
| 09:33:16 |
12.41 |
24 |
3238 |
买入 |
| 09:33:19 |
12.41 |
9 |
3247 |
买入 |
| 09:33:22 |
12.4 |
2 |
3249 |
卖出 |
| 09:33:25 |
12.39 |
135 |
3384 |
卖出 |
| 09:33:28 |
12.38 |
27 |
3411 |
卖出 |
| 09:33:31 |
12.38 |
5 |
3416 |
卖出 |
| 09:33:34 |
12.38 |
12 |
3428 |
卖出 |
| 09:33:37 |
12.35 |
33 |
3461 |
卖出 |
| 09:33:40 |
12.39 |
20 |
3481 |
买入 |
| 09:33:43 |
12.38 |
69 |
3550 |
卖出 |
| 09:33:46 |
12.35 |
13 |
3563 |
卖出 |
| 09:33:49 |
12.38 |
13 |
3576 |
买入 |
| 09:33:52 |
12.38 |
13 |
3589 |
买入 |
| 09:33:55 |
12.35 |
21 |
3610 |
卖出 |
| 09:33:58 |
12.35 |
12 |
3622 |
卖出 |
| 09:34:01 |
12.38 |
23 |
3645 |
买入 |
| 09:34:04 |
12.37 |
8 |
3653 |
买入 |
| 09:34:07 |
12.37 |
17 |
3670 |
买入 |
| 09:34:10 |
12.34 |
44 |
3714 |
卖出 |
| 09:34:13 |
12.4 |
228 |
3942 |
买入 |
| 09:34:16 |
12.4 |
239 |
4181 |
买入 |
| 09:34:19 |
12.41 |
13 |
4194 |
买入 |
| 09:34:22 |
12.4 |
32 |
4226 |
卖出 |
| 09:34:25 |
12.4 |
24 |
4250 |
卖出 |
| 09:34:28 |
12.38 |
14 |
4264 |
卖出 |
| 09:34:37 |
12.38 |
6 |
4270 |
卖出 |
| 09:34:40 |
12.38 |
9 |
4279 |
卖出 |
| 09:34:43 |
12.38 |
21 |
4300 |
卖出 |
| 09:34:46 |
12.37 |
43 |
4343 |
卖出 |
| 09:34:49 |
12.4 |
22 |
4365 |
买入 |
| 09:34:52 |
12.33 |
134 |
4499 |
卖出 |
| 09:34:55 |
12.34 |
7 |
4506 |
买入 |
| 09:34:58 |
12.35 |
53 |
4559 |
买入 |
| 09:35:01 |
12.36 |
50 |
4609 |
买入 |
| 09:35:04 |
12.36 |
17 |
4626 |
卖出 |
| 09:35:07 |
12.38 |
56 |
4682 |
买入 |
| 09:35:10 |
12.36 |
131 |
4813 |
卖出 |
| 09:35:13 |
12.38 |
41 |
4854 |
买入 |
| 09:35:16 |
12.39 |
6 |
4860 |
买入 |
| 09:35:19 |
12.38 |
21 |
4881 |
卖出 |
| 09:35:22 |
12.35 |
17 |
4898 |
卖出 |
| 09:35:25 |
12.35 |
6 |
4904 |
卖出 |
| 09:35:28 |
12.35 |
2 |
4906 |
卖出 |
| 09:35:31 |
12.37 |
22 |
4928 |
买入 |
| 09:35:34 |
12.37 |
2 |
4930 |
买入 |
| 09:35:37 |
12.37 |
5 |
4935 |
买入 |
| 09:35:43 |
12.35 |
864 |
5799 |
卖出 |
| 09:35:46 |
12.35 |
27 |
5826 |
买入 |
| 09:35:49 |
12.35 |
9 |
5835 |
买入 |
| 09:35:52 |
12.35 |
35 |
5870 |
买入 |
| 09:35:55 |
12.35 |
51 |
5921 |
买入 |
| 09:35:58 |
12.34 |
9 |
5930 |
卖出 |
| 09:36:01 |
12.35 |
7 |
5937 |
买入 |
| 09:36:07 |
12.38 |
3 |
5940 |
买入 |
| 09:36:10 |
12.35 |
206 |
6146 |
卖出 |
| 09:36:13 |
12.35 |
69 |
6215 |
卖出 |
| 09:36:16 |
12.35 |
42 |
6257 |
卖出 |
| 09:36:19 |
12.35 |
31 |
6288 |
卖出 |
| 09:36:22 |
12.34 |
262 |
6550 |
卖出 |
| 09:36:25 |
12.34 |
26 |
6576 |
卖出 |
| 09:36:28 |
12.34 |
47 |
6623 |
卖出 |
| 09:36:31 |
12.34 |
96 |
6719 |
卖出 |
| 09:36:34 |
12.35 |
27 |
6746 |
买入 |
| 09:36:37 |
12.34 |
63 |
6809 |
卖出 |
| 09:36:40 |
12.35 |
18 |
6827 |
买入 |
| 09:36:43 |
12.35 |
35 |
6862 |
买入 |
| 09:36:46 |
12.35 |
8 |
6870 |
卖出 |
| 09:36:52 |
12.35 |
153 |
7023 |
卖出 |
| 09:36:55 |
12.35 |
4 |
7027 |
卖出 |
| 09:36:58 |
12.35 |
0 |
7027 |
卖出 |
| 09:37:01 |
12.36 |
15 |
7042 |
买入 |
| 09:37:16 |
12.36 |
3 |
7045 |
买入 |
| 09:37:19 |
12.36 |
11 |
7056 |
买入 |
| 09:37:22 |
12.36 |
6 |
7062 |
买入 |
| 09:37:25 |
12.35 |
32 |
7094 |
卖出 |
| 09:37:37 |
12.35 |
20 |
7114 |
卖出 |
| 09:37:43 |
12.35 |
107 |
7221 |
卖出 |
| 09:37:46 |
12.34 |
451 |
7672 |
卖出 |
| 09:37:49 |
12.35 |
815 |
8487 |
买入 |
| 09:37:52 |
12.34 |
911 |
9398 |
卖出 |
| 09:37:55 |
12.34 |
834 |
10232 |
卖出 |
| 09:37:58 |
12.35 |
293 |
10525 |
买入 |
| 09:38:01 |
12.34 |
55 |
10580 |
买入 |
| 09:38:04 |
12.34 |
14 |
10594 |
买入 |
| 09:38:07 |
12.33 |
22 |
10616 |
卖出 |
| 09:38:10 |
12.34 |
37 |
10653 |
买入 |
| 09:38:13 |
12.33 |
48 |
10701 |
卖出 |
| 09:38:16 |
12.34 |
26 |
10727 |
买入 |
| 09:38:19 |
12.34 |
17 |
10744 |
卖出 |
| 09:38:22 |
12.34 |
11 |
10755 |
卖出 |
| 09:38:28 |
12.34 |
15 |
10770 |
买入 |
| 09:38:31 |
12.33 |
32 |
10802 |
卖出 |
| 09:38:34 |
12.34 |
1 |
10803 |
卖出 |
| 09:38:40 |
12.34 |
1 |
10804 |
买入 |
| 09:38:43 |
12.35 |
9 |
10813 |
买入 |
| 09:38:49 |
12.35 |
1 |
10814 |
买入 |
| 09:38:52 |
12.34 |
556 |
11370 |
卖出 |
| 09:38:55 |
12.36 |
88 |
11458 |
买入 |
| 09:38:58 |
12.36 |
1 |
11459 |
卖出 |
| 09:39:04 |
12.35 |
59 |
11518 |
卖出 |
| 09:39:07 |
12.35 |
37 |
11555 |
卖出 |
| 09:39:10 |
12.34 |
72 |
11627 |
卖出 |
| 09:39:13 |
12.34 |
84 |
11711 |
卖出 |
| 09:39:16 |
12.33 |
164 |
11875 |
卖出 |
| 09:39:19 |
12.33 |
102 |
11977 |
卖出 |
| 09:39:22 |
12.32 |
1 |
11978 |
卖出 |
| 09:39:25 |
12.32 |
37 |
12015 |
卖出 |
| 09:39:28 |
12.32 |
22 |
12037 |
卖出 |
| 09:39:31 |
12.33 |
1 |
12038 |
买入 |
| 09:39:34 |
12.33 |
4 |
12042 |
卖出 |
| 09:39:37 |
12.32 |
29 |
12071 |
卖出 |
| 09:39:40 |
12.33 |
85 |
12156 |
买入 |
| 09:39:43 |
12.33 |
14 |
12170 |
买入 |
| 09:39:46 |
12.32 |
31 |
12201 |
卖出 |
| 09:39:49 |
12.32 |
12 |
12213 |
卖出 |
| 09:39:52 |
12.32 |
31 |
12244 |
卖出 |
| 09:39:55 |
12.3 |
791 |
13035 |
卖出 |
| 09:39:58 |
12.3 |
113 |
13148 |
买入 |
| 09:40:01 |
12.3 |
100 |
13248 |
卖出 |
| 09:40:04 |
12.29 |
60 |
13308 |
卖出 |
| 09:40:07 |
12.28 |
32 |
13340 |
卖出 |
| 09:40:10 |
12.28 |
68 |
13408 |
卖出 |
| 09:40:13 |
12.28 |
60 |
13468 |
卖出 |
| 09:40:16 |
12.28 |
65 |
13533 |
卖出 |
| 09:40:19 |
12.27 |
49 |
13582 |
卖出 |
| 09:40:22 |
12.26 |
24 |
13606 |
卖出 |
| 09:40:25 |
12.27 |
26 |
13632 |
买入 |
| 09:40:28 |
12.27 |
103 |
13735 |
买入 |
| 09:40:31 |
12.27 |
25 |
13760 |
买入 |
| 09:40:34 |
12.27 |
18 |
13778 |
买入 |
| 09:40:37 |
12.26 |
28 |
13806 |
卖出 |
| 09:40:40 |
12.27 |
14 |
13820 |
买入 |
| 09:40:43 |
12.26 |
4 |
13824 |
卖出 |
| 09:40:49 |
12.26 |
42 |
13866 |
卖出 |
| 09:40:52 |
12.26 |
45 |
13911 |
买入 |
| 09:40:55 |
12.25 |
52 |
13963 |
卖出 |
| 09:40:58 |
12.25 |
25 |
13988 |
卖出 |
| 09:41:01 |
12.25 |
80 |
14068 |
卖出 |
| 09:41:04 |
12.25 |
72 |
14140 |
卖出 |
| 09:41:07 |
12.23 |
4 |
14144 |
卖出 |
| 09:41:10 |
12.23 |
21 |
14165 |
卖出 |
| 09:41:13 |
12.23 |
36 |
14201 |
卖出 |
| 09:41:16 |
12.23 |
42 |
14243 |
买入 |
| 09:41:19 |
12.23 |
39 |
14282 |
买入 |
| 09:41:22 |
12.23 |
14 |
14296 |
买入 |
| 09:41:25 |
12.21 |
4 |
14300 |
卖出 |
| 09:41:31 |
12.22 |
8 |
14308 |
买入 |
| 09:41:34 |
12.21 |
88 |
14396 |
卖出 |
| 09:41:37 |
12.2 |
226 |
14622 |
卖出 |
| 09:41:40 |
12.2 |
107 |
14729 |
卖出 |
| 09:41:43 |
12.19 |
26 |
14755 |
卖出 |
| 09:41:46 |
12.19 |
14 |
14769 |
买入 |
| 09:41:49 |
12.19 |
34 |
14803 |
卖出 |
| 09:41:52 |
12.19 |
39 |
14842 |
买入 |
| 09:41:55 |
12.18 |
94 |
14936 |
卖出 |
| 09:41:58 |
12.19 |
20 |
14956 |
买入 |
| 09:42:01 |
12.18 |
7 |
14963 |
卖出 |
| 09:42:04 |
12.17 |
32 |
14995 |
卖出 |
| 09:42:07 |
12.18 |
5 |
15000 |
买入 |
| 09:42:10 |
12.17 |
101 |
15101 |
卖出 |
| 09:42:13 |
12.17 |
34 |
15135 |
卖出 |
| 09:42:16 |
12.16 |
19 |
15154 |
卖出 |
| 09:42:19 |
12.15 |
66 |
15220 |
卖出 |
| 09:42:22 |
12.17 |
132 |
15352 |
买入 |
| 09:42:25 |
12.18 |
55 |
15407 |
买入 |
| 09:42:28 |
12.17 |
127 |
15534 |
卖出 |
| 09:42:31 |
12.17 |
27 |
15561 |
卖出 |
| 09:42:34 |
12.17 |
12 |
15573 |
卖出 |
| 09:42:37 |
12.16 |
43 |
15616 |
卖出 |
| 09:42:40 |
12.15 |
75 |
15691 |
卖出 |
| 09:42:43 |
12.16 |
13 |
15704 |
买入 |
| 09:42:46 |
12.15 |
2 |
15706 |
卖出 |
| 09:42:49 |
12.17 |
24 |
15730 |
买入 |
| 09:42:52 |
12.15 |
35 |
15765 |
卖出 |
| 09:42:55 |
12.17 |
50 |
15815 |
买入 |
| 09:42:58 |
12.16 |
9 |
15824 |
卖出 |
| 09:43:01 |
12.16 |
6 |
15830 |
卖出 |
| 09:43:04 |
12.17 |
69 |
15899 |
买入 |
| 09:43:07 |
12.17 |
16 |
15915 |
卖出 |
| 09:43:13 |
12.17 |
9 |
15924 |
卖出 |
| 09:43:16 |
12.2 |
587 |
16511 |
买入 |
| 09:43:19 |
12.17 |
34 |
16545 |
卖出 |
| 09:43:25 |
12.18 |
40 |
16585 |
卖出 |
| 09:43:28 |
12.16 |
35 |
16620 |
卖出 |
| 09:43:31 |
12.17 |
96 |
16716 |
买入 |
| 09:43:34 |
12.15 |
248 |
16964 |
卖出 |
| 09:43:37 |
12.13 |
202 |
17166 |
卖出 |
| 09:43:40 |
12.13 |
25 |
17191 |
卖出 |
| 09:43:43 |
12.15 |
47 |
17238 |
买入 |
| 09:43:46 |
12.13 |
42 |
17280 |
卖出 |
| 09:43:49 |
12.12 |
352 |
17632 |
卖出 |
| 09:43:52 |
12.11 |
369 |
18001 |
卖出 |
| 09:43:55 |
12.13 |
50 |
18051 |
买入 |
| 09:43:58 |
12.12 |
311 |
18362 |
卖出 |
| 09:44:01 |
12.13 |
105 |
18467 |
买入 |
| 09:44:04 |
12.15 |
167 |
18634 |
买入 |
| 09:44:07 |
12.15 |
32 |
18666 |
买入 |
| 09:44:13 |
12.15 |
4 |
18670 |
买入 |
| 09:44:16 |
12.15 |
13 |
18683 |
卖出 |
| 09:44:19 |
12.17 |
11 |
18694 |
买入 |
| 09:44:22 |
12.15 |
34 |
18728 |
卖出 |
| 09:44:25 |
12.15 |
3 |
18731 |
卖出 |
| 09:44:28 |
12.14 |
84 |
18815 |
卖出 |
| 09:44:31 |
12.13 |
130 |
18945 |
卖出 |
| 09:44:34 |
12.15 |
16 |
18961 |
买入 |
| 09:44:37 |
12.15 |
26 |
18987 |
买入 |
| 09:44:40 |
12.13 |
20 |
19007 |
卖出 |
| 09:44:43 |
12.15 |
230 |
19237 |
买入 |
| 09:44:46 |
12.15 |
6 |
19243 |
卖出 |
| 09:44:49 |
12.16 |
2 |
19245 |
买入 |
| 09:44:52 |
12.17 |
20 |
19265 |
买入 |
| 09:44:55 |
12.19 |
77 |
19342 |
买入 |
| 09:44:58 |
12.18 |
6 |
19348 |
卖出 |
| 09:45:01 |
12.18 |
15 |
19363 |
买入 |
| 09:45:04 |
12.16 |
16 |
19379 |
卖出 |
| 09:45:07 |
12.15 |
46 |
19425 |
卖出 |
| 09:45:10 |
12.14 |
219 |
19644 |
卖出 |
| 09:45:13 |
12.14 |
21 |
19665 |
卖出 |
| 09:45:16 |
12.15 |
29 |
19694 |
买入 |
| 09:45:19 |
12.15 |
162 |
19856 |
买入 |
| 09:45:22 |
12.15 |
7 |
19863 |
卖出 |
| 09:45:25 |
12.16 |
14 |
19877 |
买入 |
| 09:45:28 |
12.15 |
13 |
19890 |
卖出 |
| 09:45:31 |
12.16 |
8 |
19898 |
买入 |
| 09:45:34 |
12.15 |
7 |
19905 |
卖出 |