贵绳股份[600992]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
22.15 |
39 |
39 |
集合竞价 |
| 09:15:04 |
21.51 |
451 |
451 |
集合竞价 |
| 09:15:07 |
21.51 |
476 |
476 |
集合竞价 |
| 09:15:10 |
21.51 |
497 |
497 |
集合竞价 |
| 09:15:13 |
21.51 |
494 |
494 |
集合竞价 |
| 09:15:19 |
21.51 |
494 |
494 |
集合竞价 |
| 09:15:40 |
21.51 |
500 |
500 |
集合竞价 |
| 09:15:52 |
21.51 |
501 |
501 |
集合竞价 |
| 09:16:04 |
21.51 |
506 |
506 |
集合竞价 |
| 09:16:13 |
21.51 |
524 |
524 |
集合竞价 |
| 09:16:28 |
21.51 |
543 |
543 |
集合竞价 |
| 09:16:37 |
21.51 |
543 |
543 |
集合竞价 |
| 09:16:46 |
21.51 |
523 |
523 |
集合竞价 |
| 09:16:58 |
21.51 |
524 |
524 |
集合竞价 |
| 09:17:19 |
21.51 |
542 |
542 |
集合竞价 |
| 09:17:22 |
21.51 |
541 |
541 |
集合竞价 |
| 09:17:25 |
21.51 |
541 |
541 |
集合竞价 |
| 09:17:28 |
21.51 |
541 |
541 |
集合竞价 |
| 09:17:31 |
21.51 |
541 |
541 |
集合竞价 |
| 09:17:34 |
21.51 |
521 |
521 |
集合竞价 |
| 09:17:49 |
21.51 |
523 |
523 |
集合竞价 |
| 09:17:58 |
21.51 |
523 |
523 |
集合竞价 |
| 09:18:07 |
21.51 |
523 |
523 |
集合竞价 |
| 09:18:19 |
21.51 |
523 |
523 |
集合竞价 |
| 09:18:22 |
21.51 |
524 |
524 |
集合竞价 |
| 09:18:28 |
21.51 |
525 |
525 |
集合竞价 |
| 09:18:31 |
21.51 |
528 |
528 |
集合竞价 |
| 09:18:52 |
21.51 |
528 |
528 |
集合竞价 |
| 09:18:55 |
21.51 |
484 |
484 |
集合竞价 |
| 09:19:04 |
21.51 |
485 |
485 |
集合竞价 |
| 09:19:07 |
21.51 |
485 |
485 |
集合竞价 |
| 09:19:16 |
21.51 |
465 |
465 |
集合竞价 |
| 09:19:28 |
21.51 |
465 |
465 |
集合竞价 |
| 09:19:43 |
21.51 |
465 |
465 |
集合竞价 |
| 09:19:46 |
21.51 |
465 |
465 |
集合竞价 |
| 09:19:49 |
21.51 |
465 |
465 |
集合竞价 |
| 09:20:04 |
21.51 |
476 |
476 |
集合竞价 |
| 09:20:07 |
21.51 |
476 |
476 |
集合竞价 |
| 09:20:13 |
21.51 |
486 |
486 |
集合竞价 |
| 09:20:16 |
21.51 |
486 |
486 |
集合竞价 |
| 09:20:22 |
21.51 |
486 |
486 |
集合竞价 |
| 09:20:28 |
21.51 |
506 |
506 |
集合竞价 |
| 09:20:34 |
21.51 |
506 |
506 |
集合竞价 |
| 09:20:37 |
21.51 |
510 |
510 |
集合竞价 |
| 09:20:46 |
21.51 |
516 |
516 |
集合竞价 |
| 09:21:13 |
21.51 |
573 |
573 |
集合竞价 |
| 09:21:22 |
21.51 |
611 |
611 |
集合竞价 |
| 09:21:25 |
21.51 |
627 |
627 |
集合竞价 |
| 09:21:28 |
21.51 |
627 |
627 |
集合竞价 |
| 09:21:37 |
21.51 |
631 |
631 |
集合竞价 |
| 09:21:43 |
21.51 |
660 |
660 |
集合竞价 |
| 09:21:46 |
21.51 |
660 |
660 |
集合竞价 |
| 09:21:58 |
21.51 |
674 |
674 |
集合竞价 |
| 09:22:04 |
21.51 |
684 |
684 |
集合竞价 |
| 09:22:07 |
21.51 |
685 |
685 |
集合竞价 |
| 09:22:10 |
21.51 |
688 |
688 |
集合竞价 |
| 09:22:13 |
21.51 |
688 |
688 |
集合竞价 |
| 09:22:25 |
21.51 |
689 |
689 |
集合竞价 |
| 09:22:34 |
21.51 |
693 |
693 |
集合竞价 |
| 09:22:43 |
21.51 |
717 |
717 |
集合竞价 |
| 09:22:52 |
21.51 |
728 |
728 |
集合竞价 |
| 09:23:01 |
21.51 |
729 |
729 |
集合竞价 |
| 09:23:04 |
21.51 |
732 |
732 |
集合竞价 |
| 09:23:13 |
21.51 |
733 |
733 |
集合竞价 |
| 09:23:19 |
21.51 |
733 |
733 |
集合竞价 |
| 09:23:25 |
21.51 |
790 |
790 |
集合竞价 |
| 09:23:28 |
21.51 |
802 |
802 |
集合竞价 |
| 09:23:31 |
21.51 |
805 |
805 |
集合竞价 |
| 09:23:40 |
21.51 |
805 |
805 |
集合竞价 |
| 09:23:43 |
21.51 |
805 |
805 |
集合竞价 |
| 09:23:46 |
21.51 |
815 |
815 |
集合竞价 |
| 09:23:49 |
21.51 |
815 |
815 |
集合竞价 |
| 09:23:52 |
21.51 |
815 |
815 |
集合竞价 |
| 09:23:58 |
21.51 |
815 |
815 |
集合竞价 |
| 09:24:01 |
21.51 |
817 |
817 |
集合竞价 |
| 09:24:04 |
21.51 |
823 |
823 |
集合竞价 |
| 09:24:10 |
21.51 |
983 |
983 |
集合竞价 |
| 09:24:13 |
21.51 |
995 |
995 |
集合竞价 |
| 09:24:16 |
21.51 |
995 |
995 |
集合竞价 |
| 09:24:19 |
21.51 |
1000 |
1000 |
集合竞价 |
| 09:24:22 |
21.51 |
1007 |
1007 |
集合竞价 |
| 09:24:25 |
21.51 |
1015 |
1015 |
集合竞价 |
| 09:24:28 |
21.3 |
1116 |
1116 |
集合竞价 |
| 09:24:31 |
21.3 |
1116 |
1116 |
集合竞价 |
| 09:24:34 |
21.3 |
1116 |
1116 |
集合竞价 |
| 09:24:37 |
21.3 |
1116 |
1116 |
集合竞价 |
| 09:24:40 |
21.3 |
1129 |
1129 |
集合竞价 |
| 09:24:43 |
21.3 |
1129 |
1129 |
集合竞价 |
| 09:24:46 |
21.3 |
1134 |
1134 |
集合竞价 |
| 09:24:49 |
21.3 |
1134 |
1134 |
集合竞价 |
| 09:24:52 |
21.3 |
1166 |
1166 |
集合竞价 |
| 09:24:55 |
21.3 |
1219 |
1219 |
集合竞价 |
| 09:24:58 |
21.3 |
1273 |
1273 |
集合竞价 |
| 09:25:03 |
21.41 |
1616 |
2889 |
卖出 |
| 09:30:01 |
21.42 |
803 |
3692 |
买入 |
| 09:30:04 |
21.28 |
717 |
4409 |
卖出 |
| 09:30:07 |
21.28 |
658 |
5067 |
卖出 |
| 09:30:10 |
21.33 |
284 |
5351 |
买入 |
| 09:30:13 |
21.2 |
104 |
5455 |
卖出 |
| 09:30:16 |
21.2 |
138 |
5593 |
卖出 |
| 09:30:19 |
21.2 |
28 |
5621 |
买入 |
| 09:30:22 |
21.17 |
206 |
5827 |
卖出 |
| 09:30:25 |
21.13 |
341 |
6168 |
卖出 |
| 09:30:28 |
21.16 |
162 |
6330 |
买入 |
| 09:30:31 |
21.13 |
50 |
6380 |
卖出 |
| 09:30:34 |
21.02 |
203 |
6583 |
卖出 |
| 09:30:37 |
21.02 |
64 |
6647 |
卖出 |
| 09:30:40 |
21 |
113 |
6760 |
卖出 |
| 09:30:43 |
20.88 |
105 |
6865 |
卖出 |
| 09:30:46 |
20.96 |
50 |
6915 |
买入 |
| 09:30:49 |
20.88 |
268 |
7183 |
卖出 |
| 09:30:52 |
20.86 |
166 |
7349 |
卖出 |
| 09:30:55 |
20.85 |
202 |
7551 |
卖出 |
| 09:30:58 |
20.78 |
283 |
7834 |
卖出 |
| 09:31:01 |
20.66 |
286 |
8120 |
卖出 |
| 09:31:04 |
20.73 |
444 |
8564 |
买入 |
| 09:31:07 |
20.56 |
184 |
8748 |
卖出 |
| 09:31:10 |
20.01 |
415 |
9163 |
卖出 |
| 09:31:13 |
20.56 |
386 |
9549 |
买入 |
| 09:31:16 |
20.56 |
209 |
9758 |
卖出 |
| 09:31:19 |
20.52 |
206 |
9964 |
卖出 |
| 09:31:22 |
20.47 |
169 |
10133 |
卖出 |
| 09:31:25 |
20.45 |
504 |
10637 |
卖出 |
| 09:31:28 |
20.45 |
444 |
11081 |
卖出 |
| 09:31:31 |
20.43 |
408 |
11489 |
卖出 |
| 09:31:34 |
20.41 |
285 |
11774 |
卖出 |
| 09:31:37 |
20.41 |
467 |
12241 |
买入 |
| 09:31:40 |
20.41 |
600 |
12841 |
买入 |
| 09:31:43 |
20.41 |
306 |
13147 |
卖出 |
| 09:31:46 |
20.41 |
306 |
13453 |
卖出 |
| 09:31:49 |
20.4 |
458 |
13911 |
卖出 |
| 09:31:52 |
20.5 |
186 |
14097 |
买入 |
| 09:31:55 |
20.5 |
174 |
14271 |
买入 |
| 09:31:58 |
20.44 |
124 |
14395 |
卖出 |
| 09:32:01 |
20.35 |
547 |
14942 |
卖出 |
| 09:32:04 |
20.46 |
202 |
15144 |
买入 |
| 09:32:07 |
20.45 |
275 |
15419 |
卖出 |
| 09:32:10 |
20.46 |
222 |
15641 |
买入 |
| 09:32:13 |
20.45 |
223 |
15864 |
卖出 |
| 09:32:16 |
20.54 |
91 |
15955 |
买入 |
| 09:32:19 |
20.65 |
198 |
16153 |
买入 |
| 09:32:22 |
20.61 |
107 |
16260 |
卖出 |
| 09:32:25 |
20.61 |
128 |
16388 |
卖出 |
| 09:32:28 |
20.7 |
62 |
16450 |
买入 |
| 09:32:31 |
20.71 |
62 |
16512 |
买入 |
| 09:32:34 |
20.79 |
118 |
16630 |
买入 |
| 09:32:37 |
20.82 |
60 |
16690 |
买入 |
| 09:32:40 |
20.85 |
97 |
16787 |
买入 |
| 09:32:43 |
20.84 |
132 |
16919 |
卖出 |
| 09:32:46 |
20.88 |
37 |
16956 |
买入 |
| 09:32:49 |
20.93 |
67 |
17023 |
买入 |
| 09:32:52 |
20.94 |
76 |
17099 |
买入 |
| 09:32:55 |
20.96 |
49 |
17148 |
买入 |
| 09:32:58 |
20.98 |
67 |
17215 |
买入 |
| 09:33:01 |
20.97 |
223 |
17438 |
卖出 |
| 09:33:04 |
20.97 |
318 |
17756 |
卖出 |
| 09:33:07 |
20.94 |
185 |
17941 |
卖出 |
| 09:33:10 |
20.97 |
196 |
18137 |
卖出 |
| 09:33:13 |
20.94 |
196 |
18333 |
卖出 |
| 09:33:16 |
20.87 |
284 |
18617 |
卖出 |
| 09:33:19 |
20.87 |
154 |
18771 |
买入 |
| 09:33:22 |
20.86 |
95 |
18866 |
卖出 |
| 09:33:25 |
20.83 |
48 |
18914 |
卖出 |
| 09:33:28 |
20.84 |
40 |
18954 |
买入 |
| 09:33:31 |
20.82 |
269 |
19223 |
卖出 |
| 09:33:34 |
20.82 |
33 |
19256 |
买入 |
| 09:33:37 |
20.79 |
328 |
19584 |
卖出 |
| 09:33:40 |
20.75 |
124 |
19708 |
卖出 |
| 09:33:43 |
20.75 |
156 |
19864 |
买入 |
| 09:33:46 |
20.79 |
102 |
19966 |
买入 |
| 09:33:49 |
20.74 |
39 |
20005 |
买入 |
| 09:33:52 |
20.76 |
117 |
20122 |
买入 |
| 09:33:55 |
20.72 |
108 |
20230 |
卖出 |
| 09:33:58 |
20.74 |
217 |
20447 |
买入 |
| 09:34:01 |
20.72 |
174 |
20621 |
卖出 |
| 09:34:04 |
20.71 |
158 |
20779 |
卖出 |
| 09:34:07 |
20.76 |
328 |
21107 |
买入 |
| 09:34:10 |
20.7 |
277 |
21384 |
卖出 |
| 09:34:13 |
20.7 |
103 |
21487 |
卖出 |
| 09:34:16 |
20.79 |
142 |
21629 |
买入 |
| 09:34:19 |
20.82 |
975 |
22604 |
买入 |
| 09:34:22 |
20.86 |
203 |
22807 |
买入 |
| 09:34:25 |
20.92 |
73 |
22880 |
买入 |
| 09:34:28 |
20.93 |
31 |
22911 |
买入 |
| 09:34:31 |
20.93 |
17 |
22928 |
买入 |
| 09:34:34 |
20.94 |
128 |
23056 |
买入 |
| 09:34:37 |
20.96 |
20 |
23076 |
买入 |
| 09:34:40 |
20.96 |
84 |
23160 |
买入 |
| 09:34:43 |
20.97 |
57 |
23217 |
买入 |
| 09:34:46 |
20.97 |
45 |
23262 |
卖出 |
| 09:34:49 |
20.96 |
80 |
23342 |
卖出 |
| 09:34:52 |
20.98 |
125 |
23467 |
买入 |
| 09:34:55 |
20.95 |
409 |
23876 |
卖出 |
| 09:34:58 |
20.97 |
186 |
24062 |
买入 |
| 09:35:01 |
20.99 |
166 |
24228 |
买入 |
| 09:35:04 |
20.99 |
26 |
24254 |
卖出 |
| 09:35:07 |
20.97 |
67 |
24321 |
卖出 |
| 09:35:10 |
20.95 |
222 |
24543 |
卖出 |
| 09:35:13 |
21.01 |
151 |
24694 |
买入 |
| 09:35:16 |
21.08 |
217 |
24911 |
买入 |
| 09:35:19 |
21.07 |
43 |
24954 |
买入 |
| 09:35:22 |
21.12 |
25 |
24979 |
买入 |
| 09:35:25 |
21.08 |
20 |
24999 |
卖出 |
| 09:35:28 |
21.1 |
28 |
25027 |
买入 |
| 09:35:31 |
21.1 |
86 |
25113 |
买入 |
| 09:35:34 |
21.1 |
82 |
25195 |
卖出 |
| 09:35:37 |
21.16 |
116 |
25311 |
买入 |
| 09:35:40 |
21.13 |
126 |
25437 |
卖出 |
| 09:35:43 |
21.16 |
104 |
25541 |
买入 |
| 09:35:46 |
21.2 |
8 |
25549 |
买入 |
| 09:35:49 |
21.19 |
29 |
25578 |
卖出 |
| 09:35:52 |
21.23 |
21 |
25599 |
买入 |
| 09:35:55 |
21.23 |
30 |
25629 |
买入 |
| 09:35:58 |
21.23 |
46 |
25675 |
买入 |
| 09:36:01 |
21.23 |
46 |
25721 |
卖出 |
| 09:36:04 |
21.25 |
33 |
25754 |
买入 |
| 09:36:07 |
21.25 |
90 |
25844 |
卖出 |
| 09:36:10 |
21.16 |
994 |
26838 |
卖出 |
| 09:36:13 |
21.15 |
300 |
27138 |
卖出 |
| 09:36:16 |
21.14 |
167 |
27305 |
卖出 |
| 09:36:19 |
21.14 |
273 |
27578 |
买入 |
| 09:36:22 |
21.1 |
69 |
27647 |
卖出 |
| 09:36:25 |
21.08 |
51 |
27698 |
卖出 |
| 09:36:28 |
21.07 |
16 |
27714 |
卖出 |
| 09:36:31 |
21.07 |
80 |
27794 |
卖出 |
| 09:36:34 |
21.07 |
271 |
28065 |
卖出 |
| 09:36:37 |
21.06 |
22 |
28087 |
卖出 |
| 09:36:40 |
21.07 |
49 |
28136 |
买入 |
| 09:36:43 |
21.03 |
63 |
28199 |
卖出 |
| 09:36:46 |
21.02 |
25 |
28224 |
卖出 |
| 09:36:49 |
21 |
26 |
28250 |
卖出 |
| 09:36:52 |
21 |
29 |
28279 |
卖出 |
| 09:36:55 |
21 |
53 |
28332 |
卖出 |
| 09:36:58 |
21 |
60 |
28392 |
卖出 |
| 09:37:01 |
20.9 |
97 |
28489 |
卖出 |
| 09:37:04 |
20.92 |
86 |
28575 |
买入 |
| 09:37:07 |
20.93 |
89 |
28664 |
买入 |
| 09:37:10 |
20.96 |
60 |
28724 |
买入 |
| 09:37:13 |
20.99 |
35 |
28759 |
买入 |
| 09:37:16 |
20.99 |
4 |
28763 |
买入 |
| 09:37:19 |
20.99 |
50 |
28813 |
买入 |
| 09:37:22 |
20.99 |
126 |
28939 |
卖出 |
| 09:37:25 |
20.99 |
73 |
29012 |
卖出 |
| 09:37:28 |
20.97 |
67 |
29079 |
卖出 |
| 09:37:31 |
20.99 |
14 |
29093 |
买入 |
| 09:37:34 |
20.98 |
160 |
29253 |
买入 |
| 09:37:37 |
20.99 |
153 |
29406 |
买入 |
| 09:37:40 |
21 |
125 |
29531 |
买入 |
| 09:37:43 |
21.02 |
43 |
29574 |
买入 |
| 09:37:46 |
21.03 |
2 |
29576 |
买入 |
| 09:37:49 |
21.05 |
74 |
29650 |
买入 |
| 09:37:52 |
21.03 |
6 |
29656 |
买入 |
| 09:37:55 |
21 |
14 |
29670 |
卖出 |
| 09:37:58 |
21.03 |
314 |
29984 |
买入 |
| 09:38:01 |
21.06 |
53 |
30037 |
买入 |
| 09:38:04 |
21.06 |
22 |
30059 |
卖出 |
| 09:38:07 |
21.04 |
58 |
30117 |
卖出 |
| 09:38:10 |
21.06 |
63 |
30180 |
买入 |
| 09:38:13 |
21.05 |
37 |
30217 |
卖出 |
| 09:38:16 |
21.04 |
5 |
30222 |
卖出 |
| 09:38:19 |
21.07 |
22 |
30244 |
买入 |
| 09:38:22 |
21.04 |
114 |
30358 |
卖出 |
| 09:38:25 |
21.08 |
71 |
30429 |
买入 |
| 09:38:28 |
21.04 |
31 |
30460 |
卖出 |
| 09:38:31 |
21.06 |
10 |
30470 |
买入 |
| 09:38:34 |
21.06 |
28 |
30498 |
买入 |
| 09:38:37 |
21.06 |
30 |
30528 |
买入 |
| 09:38:40 |
21.08 |
15 |
30543 |
买入 |
| 09:38:43 |
21.08 |
8 |
30551 |
买入 |
| 09:38:46 |
21.08 |
44 |
30595 |
买入 |
| 09:38:49 |
21.08 |
70 |
30665 |
买入 |
| 09:38:52 |
21.09 |
15 |
30680 |
买入 |
| 09:38:55 |
21.09 |
39 |
30719 |
买入 |
| 09:39:01 |
21.09 |
20 |
30739 |
买入 |
| 09:39:04 |
21.09 |
23 |
30762 |
卖出 |
| 09:39:07 |
21.09 |
51 |
30813 |
卖出 |
| 09:39:10 |
21.1 |
27 |
30840 |
买入 |
| 09:39:13 |
21.09 |
262 |
31102 |
卖出 |
| 09:39:16 |
21.09 |
100 |
31202 |
买入 |
| 09:39:19 |
21.09 |
105 |
31307 |
买入 |
| 09:39:22 |
21.11 |
27 |
31334 |
买入 |
| 09:39:25 |
21.11 |
20 |
31354 |
卖出 |
| 09:39:31 |
21.11 |
40 |
31394 |
卖出 |
| 09:39:34 |
21.13 |
4 |
31398 |
买入 |
| 09:39:37 |
21.12 |
1 |
31399 |
卖出 |
| 09:39:40 |
21.11 |
90 |
31489 |
卖出 |
| 09:39:43 |
21.12 |
39 |
31528 |
卖出 |
| 09:39:46 |
21.12 |
41 |
31569 |
买入 |
| 09:39:49 |
21.12 |
54 |
31623 |
买入 |
| 09:39:52 |
21.11 |
37 |
31660 |
卖出 |
| 09:39:55 |
21.11 |
92 |
31752 |
卖出 |
| 09:39:58 |
21.1 |
26 |
31778 |
卖出 |
| 09:40:01 |
21.1 |
47 |
31825 |
卖出 |
| 09:40:04 |
21.09 |
208 |
32033 |
卖出 |
| 09:40:07 |
21.05 |
125 |
32158 |
卖出 |
| 09:40:10 |
21.04 |
73 |
32231 |
卖出 |
| 09:40:13 |
21.03 |
643 |
32874 |
卖出 |
| 09:40:16 |
20.99 |
194 |
33068 |
卖出 |
| 09:40:19 |
21 |
79 |
33147 |
买入 |
| 09:40:22 |
20.99 |
197 |
33344 |
卖出 |