歌力思[603808]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.4 |
315 |
315 |
集合竞价 |
| 09:15:07 |
7.4 |
371 |
371 |
集合竞价 |
| 09:15:40 |
8.13 |
26 |
26 |
集合竞价 |
| 09:16:16 |
7.37 |
385 |
385 |
集合竞价 |
| 09:16:40 |
7.37 |
385 |
385 |
集合竞价 |
| 09:16:43 |
7.37 |
429 |
429 |
集合竞价 |
| 09:16:52 |
7.37 |
430 |
430 |
集合竞价 |
| 09:16:58 |
7.37 |
435 |
435 |
集合竞价 |
| 09:17:10 |
7.37 |
445 |
445 |
集合竞价 |
| 09:17:13 |
7.37 |
447 |
447 |
集合竞价 |
| 09:17:40 |
7.37 |
489 |
489 |
集合竞价 |
| 09:17:43 |
7.37 |
493 |
493 |
集合竞价 |
| 09:17:49 |
7.37 |
694 |
694 |
集合竞价 |
| 09:18:04 |
7.37 |
905 |
905 |
集合竞价 |
| 09:18:07 |
7.37 |
905 |
905 |
集合竞价 |
| 09:18:19 |
7.37 |
910 |
910 |
集合竞价 |
| 09:18:22 |
7.37 |
927 |
927 |
集合竞价 |
| 09:18:34 |
8.13 |
26 |
26 |
集合竞价 |
| 09:20:28 |
8.13 |
32 |
32 |
集合竞价 |
| 09:22:01 |
8.13 |
32 |
32 |
集合竞价 |
| 09:22:34 |
8.13 |
32 |
32 |
集合竞价 |
| 09:22:52 |
8.13 |
139 |
139 |
集合竞价 |
| 09:23:13 |
8.13 |
139 |
139 |
集合竞价 |
| 09:23:28 |
8.13 |
144 |
144 |
集合竞价 |
| 09:24:16 |
8.13 |
175 |
175 |
集合竞价 |
| 09:24:25 |
8.13 |
175 |
175 |
集合竞价 |
| 09:24:46 |
8.13 |
225 |
225 |
集合竞价 |
| 09:24:52 |
8.13 |
225 |
225 |
集合竞价 |
| 09:24:55 |
8.13 |
225 |
225 |
集合竞价 |
| 09:24:58 |
8.13 |
225 |
225 |
集合竞价 |
| 09:25:03 |
8.13 |
225 |
450 |
卖出 |
| 09:30:01 |
8.13 |
11 |
461 |
卖出 |
| 09:30:04 |
8.19 |
8 |
469 |
买入 |
| 09:30:07 |
8.17 |
176 |
645 |
卖出 |
| 09:30:13 |
8.17 |
2 |
647 |
买入 |
| 09:30:16 |
8.17 |
1 |
648 |
买入 |
| 09:30:22 |
8.17 |
25 |
673 |
买入 |
| 09:30:28 |
8.17 |
1 |
674 |
买入 |
| 09:30:31 |
8.17 |
2 |
676 |
买入 |
| 09:30:34 |
8.16 |
1 |
677 |
卖出 |
| 09:30:49 |
8.17 |
4 |
681 |
买入 |
| 09:30:58 |
8.17 |
10 |
691 |
买入 |
| 09:31:04 |
8.14 |
30 |
721 |
卖出 |
| 09:31:22 |
8.19 |
31 |
752 |
买入 |
| 09:31:25 |
8.19 |
1 |
753 |
买入 |
| 09:31:34 |
8.18 |
27 |
780 |
卖出 |
| 09:31:37 |
8.19 |
14 |
794 |
买入 |
| 09:31:49 |
8.19 |
1 |
795 |
买入 |
| 09:32:01 |
8.19 |
5 |
800 |
买入 |
| 09:32:10 |
8.19 |
26 |
826 |
买入 |
| 09:32:16 |
8.18 |
27 |
853 |
卖出 |
| 09:32:28 |
8.18 |
28 |
881 |
卖出 |
| 09:32:37 |
8.17 |
14 |
895 |
卖出 |
| 09:32:40 |
8.2 |
93 |
988 |
买入 |
| 09:32:43 |
8.2 |
10 |
998 |
买入 |
| 09:32:46 |
8.2 |
6 |
1004 |
买入 |
| 09:32:49 |
8.2 |
9 |
1013 |
买入 |
| 09:32:52 |
8.2 |
1 |
1014 |
买入 |
| 09:32:55 |
8.2 |
6 |
1020 |
买入 |
| 09:32:58 |
8.2 |
91 |
1111 |
买入 |
| 09:33:10 |
8.21 |
4 |
1115 |
卖出 |
| 09:33:13 |
8.21 |
9 |
1124 |
买入 |
| 09:33:25 |
8.2 |
20 |
1144 |
卖出 |
| 09:33:28 |
8.22 |
21 |
1165 |
买入 |
| 09:33:31 |
8.23 |
164 |
1329 |
买入 |
| 09:33:40 |
8.23 |
8 |
1337 |
卖出 |
| 09:33:52 |
8.23 |
33 |
1370 |
卖出 |
| 09:33:55 |
8.26 |
6 |
1376 |
买入 |
| 09:33:58 |
8.23 |
23 |
1399 |
卖出 |
| 09:34:01 |
8.27 |
317 |
1716 |
买入 |
| 09:34:04 |
8.26 |
165 |
1881 |
卖出 |
| 09:34:07 |
8.23 |
41 |
1922 |
卖出 |
| 09:34:10 |
8.26 |
2 |
1924 |
买入 |
| 09:34:28 |
8.24 |
5 |
1929 |
卖出 |
| 09:34:34 |
8.26 |
3 |
1932 |
买入 |
| 09:34:40 |
8.27 |
21 |
1953 |
买入 |
| 09:34:43 |
8.27 |
6 |
1959 |
买入 |
| 09:34:49 |
8.27 |
5 |
1964 |
买入 |
| 09:34:58 |
8.27 |
17 |
1981 |
买入 |
| 09:35:01 |
8.27 |
6 |
1987 |
卖出 |
| 09:35:04 |
8.27 |
1 |
1988 |
买入 |
| 09:35:07 |
8.26 |
22 |
2010 |
卖出 |
| 09:35:16 |
8.26 |
1 |
2011 |
买入 |
| 09:35:43 |
8.26 |
8 |
2019 |
买入 |
| 09:35:58 |
8.27 |
6 |
2025 |
买入 |
| 09:36:01 |
8.26 |
1 |
2026 |
卖出 |
| 09:36:07 |
8.26 |
3 |
2029 |
卖出 |
| 09:36:31 |
8.26 |
11 |
2040 |
卖出 |
| 09:36:34 |
8.27 |
1 |
2041 |
买入 |
| 09:36:49 |
8.26 |
32 |
2073 |
卖出 |
| 09:37:31 |
8.27 |
2 |
2075 |
买入 |
| 09:37:34 |
8.26 |
85 |
2160 |
卖出 |
| 09:37:49 |
8.26 |
5 |
2165 |
卖出 |
| 09:37:52 |
8.26 |
2 |
2167 |
买入 |
| 09:38:04 |
8.26 |
6 |
2173 |
买入 |
| 09:38:07 |
8.27 |
23 |
2196 |
买入 |
| 09:38:13 |
8.27 |
5 |
2201 |
买入 |
| 09:38:16 |
8.27 |
21 |
2222 |
买入 |
| 09:38:19 |
8.27 |
3 |
2225 |
买入 |
| 09:38:40 |
8.26 |
23 |
2248 |
卖出 |
| 09:38:49 |
8.27 |
7 |
2255 |
买入 |
| 09:38:52 |
8.27 |
4 |
2259 |
买入 |
| 09:38:58 |
8.26 |
17 |
2276 |
卖出 |
| 09:39:04 |
8.29 |
300 |
2576 |
买入 |
| 09:39:10 |
8.29 |
28 |
2604 |
买入 |
| 09:39:19 |
8.29 |
6 |
2610 |
买入 |
| 09:39:28 |
8.28 |
20 |
2630 |
卖出 |
| 09:39:49 |
8.27 |
29 |
2659 |
卖出 |
| 09:39:52 |
8.27 |
7 |
2666 |
买入 |
| 09:40:04 |
8.25 |
45 |
2711 |
卖出 |
| 09:40:19 |
8.27 |
6 |
2717 |
买入 |
| 09:40:34 |
8.28 |
8 |
2725 |
买入 |
| 09:40:46 |
8.29 |
19 |
2744 |
买入 |
| 09:40:55 |
8.28 |
1 |
2745 |
卖出 |
| 09:41:04 |
8.29 |
2 |
2747 |
买入 |
| 09:41:16 |
8.29 |
47 |
2794 |
买入 |
| 09:41:19 |
8.29 |
10 |
2804 |
买入 |
| 09:41:22 |
8.29 |
2 |
2806 |
卖出 |
| 09:41:28 |
8.29 |
72 |
2878 |
卖出 |
| 09:41:31 |
8.29 |
56 |
2934 |
买入 |
| 09:41:34 |
8.29 |
3 |
2937 |
买入 |
| 09:41:37 |
8.3 |
1 |
2938 |
买入 |
| 09:41:40 |
8.3 |
2 |
2940 |
买入 |
| 09:41:55 |
8.3 |
2 |
2942 |
买入 |
| 09:42:01 |
8.4 |
317 |
3259 |
买入 |
| 09:42:04 |
8.39 |
1 |
3260 |
卖出 |
| 09:42:07 |
8.37 |
7 |
3267 |
买入 |
| 09:42:10 |
8.36 |
39 |
3306 |
卖出 |
| 09:42:13 |
8.35 |
4 |
3310 |
卖出 |
| 09:42:16 |
8.35 |
11 |
3321 |
买入 |
| 09:42:25 |
8.38 |
31 |
3352 |
买入 |
| 09:42:34 |
8.38 |
72 |
3424 |
买入 |
| 09:42:37 |
8.36 |
332 |
3756 |
卖出 |
| 09:42:40 |
8.36 |
20 |
3776 |
买入 |
| 09:42:49 |
8.36 |
51 |
3827 |
买入 |
| 09:42:52 |
8.36 |
60 |
3887 |
买入 |
| 09:43:01 |
8.36 |
34 |
3921 |
卖出 |
| 09:43:07 |
8.35 |
2 |
3923 |
卖出 |
| 09:43:13 |
8.35 |
33 |
3956 |
卖出 |
| 09:43:16 |
8.35 |
61 |
4017 |
买入 |
| 09:43:22 |
8.33 |
10 |
4027 |
卖出 |
| 09:43:37 |
8.34 |
3 |
4030 |
卖出 |
| 09:43:49 |
8.34 |
9 |
4039 |
买入 |
| 09:43:58 |
8.31 |
39 |
4078 |
卖出 |
| 09:44:04 |
8.33 |
16 |
4094 |
买入 |
| 09:44:13 |
8.31 |
40 |
4134 |
卖出 |
| 09:44:22 |
8.33 |
32 |
4166 |
买入 |
| 09:44:25 |
8.33 |
5 |
4171 |
卖出 |
| 09:44:31 |
8.32 |
24 |
4195 |
卖出 |
| 09:45:01 |
8.33 |
4 |
4199 |
卖出 |
| 09:45:04 |
8.32 |
15 |
4214 |
卖出 |
| 09:45:07 |
8.32 |
2 |
4216 |
卖出 |
| 09:45:10 |
8.32 |
2 |
4218 |
卖出 |
| 09:45:16 |
8.33 |
5 |
4223 |
买入 |
| 09:45:43 |
8.33 |
17 |
4240 |
买入 |
| 09:45:49 |
8.32 |
13 |
4253 |
卖出 |
| 09:45:52 |
8.32 |
1 |
4254 |
卖出 |
| 09:46:04 |
8.32 |
9 |
4263 |
卖出 |
| 09:46:07 |
8.32 |
1 |
4264 |
买入 |
| 09:46:40 |
8.31 |
1 |
4265 |
卖出 |
| 09:46:49 |
8.31 |
17 |
4282 |
卖出 |
| 09:46:55 |
8.3 |
52 |
4334 |
卖出 |
| 09:47:13 |
8.3 |
29 |
4363 |
卖出 |
| 09:47:22 |
8.32 |
13 |
4376 |
买入 |
| 09:47:25 |
8.32 |
4 |
4380 |
卖出 |
| 09:47:34 |
8.32 |
3 |
4383 |
卖出 |
| 09:48:01 |
8.33 |
5 |
4388 |
卖出 |
| 09:48:10 |
8.34 |
6 |
4394 |
买入 |
| 09:48:22 |
8.33 |
1 |
4395 |
卖出 |
| 09:48:46 |
8.33 |
2 |
4397 |
卖出 |
| 09:48:49 |
8.34 |
3 |
4400 |
买入 |
| 09:48:55 |
8.34 |
6 |
4406 |
买入 |
| 09:48:58 |
8.32 |
3 |
4409 |
卖出 |
| 09:49:07 |
8.33 |
2 |
4411 |
买入 |
| 09:49:34 |
8.33 |
1 |
4412 |
买入 |
| 09:49:37 |
8.31 |
1 |
4413 |
卖出 |
| 09:49:43 |
8.31 |
13 |
4426 |
卖出 |
| 09:49:46 |
8.33 |
1 |
4427 |
买入 |
| 09:49:52 |
8.33 |
5 |
4432 |
买入 |
| 09:49:58 |
8.33 |
1 |
4433 |
买入 |
| 09:50:01 |
8.32 |
1 |
4434 |
卖出 |
| 09:50:04 |
8.32 |
1 |
4435 |
卖出 |
| 09:50:13 |
8.33 |
1 |
4436 |
买入 |
| 09:50:31 |
8.32 |
8 |
4444 |
卖出 |
| 09:50:37 |
8.32 |
1 |
4445 |
买入 |
| 09:50:40 |
8.32 |
2 |
4447 |
买入 |
| 09:50:49 |
8.31 |
1 |
4448 |
卖出 |
| 09:51:04 |
8.3 |
19 |
4467 |
卖出 |
| 09:51:13 |
8.31 |
1 |
4468 |
买入 |
| 09:51:16 |
8.31 |
1 |
4469 |
买入 |
| 09:51:52 |
8.31 |
7 |
4476 |
买入 |
| 09:51:55 |
8.3 |
1 |
4477 |
卖出 |
| 09:52:07 |
8.3 |
20 |
4497 |
卖出 |
| 09:52:16 |
8.3 |
13 |
4510 |
卖出 |
| 09:52:19 |
8.3 |
1 |
4511 |
卖出 |
| 09:52:31 |
8.31 |
1 |
4512 |
买入 |
| 09:52:37 |
8.3 |
2 |
4514 |
卖出 |
| 09:52:43 |
8.31 |
3 |
4517 |
买入 |
| 09:52:55 |
8.31 |
1 |
4518 |
买入 |
| 09:52:58 |
8.3 |
45 |
4563 |
卖出 |
| 09:53:01 |
8.3 |
1 |
4564 |
卖出 |
| 09:53:04 |
8.31 |
1 |
4565 |
买入 |
| 09:53:07 |
8.31 |
1 |
4566 |
买入 |
| 09:53:10 |
8.31 |
1 |
4567 |
买入 |
| 09:53:13 |
8.3 |
72 |
4639 |
卖出 |
| 09:53:19 |
8.3 |
1 |
4640 |
卖出 |
| 09:53:22 |
8.32 |
1 |
4641 |
买入 |
| 09:53:28 |
8.32 |
1 |
4642 |
买入 |
| 09:53:31 |
8.32 |
1 |
4643 |
买入 |
| 09:53:37 |
8.32 |
1 |
4644 |
买入 |
| 09:53:43 |
8.32 |
1 |
4645 |
买入 |
| 09:53:52 |
8.31 |
1 |
4646 |
卖出 |
| 09:54:07 |
8.32 |
1 |
4647 |
买入 |
| 09:54:16 |
8.32 |
1 |
4648 |
买入 |
| 09:54:25 |
8.32 |
1 |
4649 |
买入 |
| 09:54:28 |
8.32 |
74 |
4723 |
买入 |
| 09:54:31 |
8.32 |
19 |
4742 |
买入 |
| 09:54:34 |
8.32 |
2 |
4744 |
买入 |
| 09:54:40 |
8.33 |
63 |
4807 |
买入 |
| 09:54:43 |
8.33 |
27 |
4834 |
买入 |
| 09:54:55 |
8.33 |
19 |
4853 |
买入 |
| 09:54:58 |
8.33 |
15 |
4868 |
卖出 |
| 09:55:01 |
8.33 |
1 |
4869 |
卖出 |
| 09:55:13 |
8.33 |
70 |
4939 |
卖出 |
| 09:55:25 |
8.33 |
1 |
4940 |
买入 |
| 09:55:34 |
8.33 |
5 |
4945 |
买入 |
| 09:55:52 |
8.33 |
37 |
4982 |
买入 |
| 09:55:55 |
8.33 |
9 |
4991 |
卖出 |
| 09:56:04 |
8.33 |
1 |
4992 |
卖出 |
| 09:56:07 |
8.33 |
2 |
4994 |
卖出 |
| 09:56:13 |
8.33 |
1 |
4995 |
卖出 |
| 09:56:19 |
8.32 |
3 |
4998 |
卖出 |
| 09:56:22 |
8.34 |
11 |
5009 |
买入 |
| 09:56:25 |
8.33 |
4 |
5013 |
卖出 |
| 09:56:28 |
8.33 |
10 |
5023 |
卖出 |
| 09:57:07 |
8.32 |
5 |
5028 |
卖出 |
| 09:57:13 |
8.33 |
4 |
5032 |
买入 |
| 09:57:19 |
8.33 |
60 |
5092 |
卖出 |
| 09:57:46 |
8.33 |
20 |
5112 |
卖出 |
| 09:57:58 |
8.33 |
2 |
5114 |
卖出 |
| 09:58:04 |
8.33 |
28 |
5142 |
卖出 |
| 09:58:07 |
8.33 |
10 |
5152 |
卖出 |
| 09:58:10 |
8.33 |
1 |
5153 |
卖出 |
| 09:58:13 |
8.33 |
6 |
5159 |
卖出 |
| 09:58:28 |
8.32 |
1 |
5160 |
卖出 |
| 09:59:04 |
8.32 |
1 |
5161 |
卖出 |
| 09:59:22 |
8.32 |
3 |
5164 |
卖出 |
| 09:59:28 |
8.32 |
4 |
5168 |
卖出 |
| 09:59:31 |
8.32 |
16 |
5184 |
卖出 |
| 09:59:34 |
8.33 |
3 |
5187 |
买入 |
| 09:59:43 |
8.33 |
4 |
5191 |
买入 |
| 09:59:46 |
8.32 |
15 |
5206 |
卖出 |
| 10:00:07 |
8.32 |
3 |
5209 |
卖出 |
| 10:00:46 |
8.31 |
1 |
5210 |
卖出 |
| 10:01:58 |
8.31 |
1 |
5211 |
卖出 |
| 10:02:46 |
8.32 |
13 |
5224 |
买入 |
| 10:02:52 |
8.31 |
3 |
5227 |
卖出 |
| 10:03:04 |
8.31 |
10 |
5237 |
卖出 |
| 10:03:13 |
8.32 |
1 |
5238 |
买入 |
| 10:03:16 |
8.32 |
39 |
5277 |
买入 |
| 10:03:19 |
8.32 |
20 |
5297 |
买入 |
| 10:03:22 |
8.31 |
1 |
5298 |
卖出 |
| 10:03:58 |
8.31 |
1 |
5299 |
卖出 |
| 10:04:10 |
8.31 |
91 |
5390 |
卖出 |
| 10:04:13 |
8.31 |
28 |
5418 |
卖出 |
| 10:04:37 |
8.31 |
3 |
5421 |
买入 |
| 10:04:52 |
8.31 |
10 |
5431 |
卖出 |
| 10:05:25 |
8.3 |
30 |
5461 |
卖出 |
| 10:05:34 |
8.3 |
20 |
5481 |
卖出 |
| 10:05:58 |
8.3 |
1 |
5482 |
卖出 |
| 10:06:01 |
8.3 |
15 |
5497 |
卖出 |
| 10:06:07 |
8.29 |
1 |
5498 |
卖出 |
| 10:06:43 |
8.29 |
1 |
5499 |
卖出 |
| 10:06:46 |
8.29 |
16 |
5515 |
卖出 |
| 10:07:04 |
8.29 |
10 |
5525 |
卖出 |
| 10:07:16 |
8.29 |
2 |
5527 |
卖出 |
| 10:07:22 |
8.29 |
39 |
5566 |
卖出 |
| 10:07:25 |
8.29 |
3 |
5569 |
买入 |
| 10:07:49 |
8.26 |
100 |
5669 |
卖出 |
| 10:08:01 |
8.27 |
1 |
5670 |
买入 |
| 10:09:22 |
8.28 |
11 |
5681 |
卖出 |
| 10:09:52 |
8.28 |
7 |
5688 |
卖出 |
| 10:10:13 |
8.28 |
1 |
5689 |
卖出 |
| 10:10:31 |
8.28 |
2 |
5691 |
买入 |
| 10:12:07 |
8.27 |
3 |
5694 |
卖出 |
| 10:12:19 |
8.27 |
33 |
5727 |
卖出 |
| 10:12:22 |
8.27 |
50 |
5777 |
卖出 |
| 10:12:31 |
8.27 |
3 |
5780 |
卖出 |
| 10:12:55 |
8.26 |
2 |
5782 |
卖出 |
| 10:13:28 |
8.26 |
55 |
5837 |
卖出 |
| 10:14:01 |
8.27 |
10 |
5847 |
买入 |
| 10:14:04 |
8.27 |
2 |
5849 |
买入 |
| 10:14:37 |
8.28 |
43 |
5892 |
买入 |
| 10:15:28 |
8.28 |
1 |
5893 |
卖出 |
| 10:15:46 |
8.28 |
6 |
5899 |
卖出 |
| 10:15:49 |
8.28 |
87 |
5986 |
卖出 |
| 10:16:01 |
8.28 |
15 |
6001 |
买入 |
| 10:16:13 |
8.27 |
1 |
6002 |
卖出 |
| 10:16:28 |
8.27 |
83 |
6085 |
卖出 |
| 10:16:43 |
8.26 |
5 |
6090 |
卖出 |