渝三峡Ａ[000565]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.59 |
527 |
527 |
集合竞价 |
| 09:16:03 |
5.54 |
527 |
527 |
集合竞价 |
| 09:16:12 |
5.34 |
77 |
77 |
集合竞价 |
| 09:16:30 |
5.2 |
500 |
500 |
集合竞价 |
| 09:17:24 |
5.34 |
0 |
0 |
集合竞价 |
| 09:18:36 |
5.34 |
29 |
29 |
集合竞价 |
| 09:20:54 |
5.34 |
33 |
33 |
集合竞价 |
| 09:21:30 |
5.34 |
50 |
50 |
集合竞价 |
| 09:21:57 |
5.34 |
50 |
50 |
集合竞价 |
| 09:24:12 |
5.34 |
83 |
83 |
集合竞价 |
| 09:24:21 |
5.34 |
85 |
85 |
集合竞价 |
| 09:24:48 |
5.38 |
207 |
207 |
集合竞价 |
| 09:24:57 |
5.38 |
319 |
319 |
集合竞价 |
| 09:25:00 |
5.38 |
403 |
722 |
买入 |
| 09:30:00 |
5.37 |
116 |
838 |
卖出 |
| 09:30:03 |
5.37 |
256 |
1094 |
买入 |
| 09:30:06 |
5.37 |
188 |
1282 |
买入 |
| 09:30:09 |
5.36 |
54 |
1336 |
卖出 |
| 09:30:12 |
5.36 |
74 |
1410 |
卖出 |
| 09:30:15 |
5.35 |
104 |
1514 |
卖出 |
| 09:30:18 |
5.35 |
680 |
2194 |
买入 |
| 09:30:21 |
5.35 |
1080 |
3274 |
买入 |
| 09:30:24 |
5.36 |
3268 |
6542 |
买入 |
| 09:30:27 |
5.37 |
25 |
6567 |
买入 |
| 09:30:30 |
5.38 |
52 |
6619 |
买入 |
| 09:30:33 |
5.37 |
11 |
6630 |
卖出 |
| 09:30:36 |
5.37 |
50 |
6680 |
卖出 |
| 09:30:39 |
5.37 |
34 |
6714 |
买入 |
| 09:30:42 |
5.38 |
42 |
6756 |
买入 |
| 09:30:51 |
5.38 |
1 |
6757 |
买入 |
| 09:30:54 |
5.37 |
2 |
6759 |
卖出 |
| 09:30:57 |
5.37 |
36 |
6795 |
卖出 |
| 09:31:00 |
5.37 |
16 |
6811 |
卖出 |
| 09:31:03 |
5.37 |
42 |
6853 |
卖出 |
| 09:31:06 |
5.38 |
105 |
6958 |
买入 |
| 09:31:09 |
5.37 |
9 |
6967 |
卖出 |
| 09:31:12 |
5.37 |
3 |
6970 |
卖出 |
| 09:31:15 |
5.36 |
125 |
7095 |
卖出 |
| 09:31:18 |
5.36 |
109 |
7204 |
买入 |
| 09:31:21 |
5.38 |
64 |
7268 |
买入 |
| 09:31:27 |
5.37 |
2 |
7270 |
卖出 |
| 09:31:30 |
5.37 |
1 |
7271 |
买入 |
| 09:31:33 |
5.37 |
11 |
7282 |
买入 |
| 09:31:36 |
5.36 |
64 |
7346 |
卖出 |
| 09:31:39 |
5.37 |
2 |
7348 |
买入 |
| 09:31:48 |
5.37 |
276 |
7624 |
卖出 |
| 09:31:51 |
5.37 |
31 |
7655 |
买入 |
| 09:31:54 |
5.37 |
99 |
7754 |
买入 |
| 09:31:57 |
5.37 |
8 |
7762 |
买入 |
| 09:32:00 |
5.37 |
1 |
7763 |
买入 |
| 09:32:03 |
5.37 |
334 |
8097 |
买入 |
| 09:32:06 |
5.38 |
614 |
8711 |
买入 |
| 09:32:09 |
5.39 |
179 |
8890 |
买入 |
| 09:32:12 |
5.39 |
19 |
8909 |
买入 |
| 09:32:15 |
5.38 |
108 |
9017 |
卖出 |
| 09:32:18 |
5.38 |
134 |
9151 |
买入 |
| 09:32:21 |
5.39 |
53 |
9204 |
买入 |
| 09:32:27 |
5.39 |
160 |
9364 |
买入 |
| 09:32:30 |
5.39 |
20 |
9384 |
买入 |
| 09:32:33 |
5.39 |
1 |
9385 |
买入 |
| 09:32:36 |
5.39 |
140 |
9525 |
买入 |
| 09:32:45 |
5.39 |
16 |
9541 |
买入 |
| 09:32:48 |
5.39 |
11 |
9552 |
买入 |
| 09:32:51 |
5.38 |
173 |
9725 |
卖出 |
| 09:32:57 |
5.38 |
7 |
9732 |
卖出 |
| 09:33:00 |
5.38 |
29 |
9761 |
卖出 |
| 09:33:03 |
5.38 |
37 |
9798 |
卖出 |
| 09:33:09 |
5.38 |
41 |
9839 |
卖出 |
| 09:33:12 |
5.38 |
57 |
9896 |
买入 |
| 09:33:15 |
5.38 |
4 |
9900 |
买入 |
| 09:33:18 |
5.38 |
7 |
9907 |
买入 |
| 09:33:39 |
5.38 |
74 |
9981 |
买入 |
| 09:33:51 |
5.38 |
375 |
10356 |
卖出 |
| 09:33:54 |
5.38 |
3 |
10359 |
买入 |
| 09:33:57 |
5.38 |
19 |
10378 |
买入 |
| 09:34:00 |
5.37 |
29 |
10407 |
卖出 |
| 09:34:03 |
5.4 |
862 |
11269 |
买入 |
| 09:34:06 |
5.4 |
65 |
11334 |
买入 |
| 09:34:09 |
5.39 |
10 |
11344 |
卖出 |
| 09:34:15 |
5.39 |
30 |
11374 |
卖出 |
| 09:34:21 |
5.39 |
1 |
11375 |
卖出 |
| 09:34:24 |
5.4 |
59 |
11434 |
买入 |
| 09:34:27 |
5.4 |
255 |
11689 |
买入 |
| 09:34:30 |
5.4 |
17 |
11706 |
买入 |
| 09:34:33 |
5.4 |
2 |
11708 |
买入 |
| 09:34:45 |
5.4 |
7 |
11715 |
买入 |
| 09:34:48 |
5.39 |
60 |
11775 |
卖出 |
| 09:34:51 |
5.4 |
6 |
11781 |
买入 |
| 09:35:03 |
5.4 |
3 |
11784 |
买入 |
| 09:35:06 |
5.4 |
55 |
11839 |
买入 |
| 09:35:09 |
5.4 |
55 |
11894 |
买入 |
| 09:35:12 |
5.41 |
339 |
12233 |
买入 |
| 09:35:18 |
5.41 |
20 |
12253 |
买入 |
| 09:35:24 |
5.41 |
15 |
12268 |
买入 |
| 09:35:27 |
5.41 |
12 |
12280 |
买入 |
| 09:35:30 |
5.41 |
1 |
12281 |
买入 |
| 09:35:33 |
5.41 |
1 |
12282 |
买入 |
| 09:35:39 |
5.41 |
3 |
12285 |
买入 |
| 09:35:42 |
5.41 |
92 |
12377 |
买入 |
| 09:35:48 |
5.41 |
9 |
12386 |
卖出 |
| 09:35:51 |
5.41 |
17 |
12403 |
买入 |
| 09:35:54 |
5.41 |
10 |
12413 |
买入 |
| 09:35:57 |
5.42 |
1 |
12414 |
买入 |
| 09:36:00 |
5.41 |
23 |
12437 |
卖出 |
| 09:36:03 |
5.41 |
12 |
12449 |
卖出 |
| 09:36:12 |
5.4 |
141 |
12590 |
卖出 |
| 09:36:18 |
5.4 |
20 |
12610 |
卖出 |
| 09:36:21 |
5.4 |
90 |
12700 |
卖出 |
| 09:36:24 |
5.41 |
5 |
12705 |
买入 |
| 09:36:33 |
5.41 |
209 |
12914 |
买入 |
| 09:36:39 |
5.4 |
31 |
12945 |
卖出 |
| 09:36:48 |
5.4 |
28 |
12973 |
卖出 |
| 09:36:54 |
5.4 |
8 |
12981 |
卖出 |
| 09:36:57 |
5.41 |
25 |
13006 |
买入 |
| 09:37:00 |
5.4 |
101 |
13107 |
卖出 |
| 09:37:03 |
5.41 |
203 |
13310 |
买入 |
| 09:37:06 |
5.41 |
75 |
13385 |
买入 |
| 09:37:09 |
5.41 |
110 |
13495 |
买入 |
| 09:37:12 |
5.41 |
39 |
13534 |
买入 |
| 09:37:15 |
5.42 |
147 |
13681 |
买入 |
| 09:37:36 |
5.42 |
40 |
13721 |
买入 |
| 09:37:51 |
5.42 |
90 |
13811 |
买入 |
| 09:38:06 |
5.41 |
35 |
13846 |
卖出 |
| 09:38:09 |
5.42 |
131 |
13977 |
买入 |
| 09:38:12 |
5.42 |
2 |
13979 |
买入 |
| 09:38:15 |
5.42 |
19 |
13998 |
买入 |
| 09:38:21 |
5.41 |
32 |
14030 |
卖出 |
| 09:38:30 |
5.41 |
100 |
14130 |
卖出 |
| 09:38:42 |
5.41 |
102 |
14232 |
卖出 |
| 09:38:45 |
5.41 |
1 |
14233 |
卖出 |
| 09:38:48 |
5.41 |
8 |
14241 |
卖出 |
| 09:38:51 |
5.41 |
151 |
14392 |
卖出 |
| 09:38:54 |
5.41 |
261 |
14653 |
买入 |
| 09:39:03 |
5.42 |
1 |
14654 |
买入 |
| 09:39:09 |
5.42 |
70 |
14724 |
买入 |
| 09:39:12 |
5.41 |
102 |
14826 |
卖出 |
| 09:39:18 |
5.42 |
208 |
15034 |
买入 |
| 09:39:21 |
5.42 |
1 |
15035 |
买入 |
| 09:39:27 |
5.42 |
671 |
15706 |
买入 |
| 09:39:30 |
5.42 |
224 |
15930 |
买入 |
| 09:39:33 |
5.44 |
300 |
16230 |
买入 |
| 09:39:36 |
5.44 |
11 |
16241 |
买入 |
| 09:39:45 |
5.44 |
12 |
16253 |
买入 |
| 09:39:48 |
5.44 |
7 |
16260 |
买入 |
| 09:39:54 |
5.44 |
7 |
16267 |
买入 |
| 09:40:03 |
5.44 |
4 |
16271 |
买入 |
| 09:40:09 |
5.43 |
178 |
16449 |
卖出 |
| 09:40:12 |
5.43 |
4 |
16453 |
买入 |
| 09:40:15 |
5.43 |
18 |
16471 |
买入 |
| 09:40:24 |
5.43 |
30 |
16501 |
卖出 |
| 09:40:33 |
5.44 |
7 |
16508 |
买入 |
| 09:40:36 |
5.43 |
8 |
16516 |
卖出 |
| 09:40:48 |
5.44 |
1 |
16517 |
买入 |
| 09:40:51 |
5.43 |
1 |
16518 |
卖出 |
| 09:40:54 |
5.44 |
94 |
16612 |
买入 |
| 09:41:09 |
5.46 |
1005 |
17617 |
买入 |
| 09:41:12 |
5.46 |
4 |
17621 |
卖出 |
| 09:41:15 |
5.46 |
109 |
17730 |
卖出 |
| 09:41:18 |
5.47 |
16 |
17746 |
买入 |
| 09:41:21 |
5.46 |
23 |
17769 |
卖出 |
| 09:41:24 |
5.46 |
166 |
17935 |
卖出 |
| 09:41:27 |
5.46 |
308 |
18243 |
卖出 |
| 09:41:30 |
5.46 |
63 |
18306 |
买入 |
| 09:41:33 |
5.47 |
102 |
18408 |
买入 |
| 09:41:39 |
5.46 |
6 |
18414 |
卖出 |
| 09:41:42 |
5.47 |
294 |
18708 |
买入 |
| 09:41:45 |
5.47 |
103 |
18811 |
买入 |
| 09:41:48 |
5.46 |
113 |
18924 |
买入 |
| 09:41:51 |
5.46 |
302 |
19226 |
买入 |
| 09:41:54 |
5.46 |
1 |
19227 |
卖出 |
| 09:41:57 |
5.46 |
2 |
19229 |
卖出 |
| 09:42:00 |
5.46 |
18 |
19247 |
卖出 |
| 09:42:03 |
5.46 |
2 |
19249 |
卖出 |
| 09:42:06 |
5.46 |
30 |
19279 |
卖出 |
| 09:42:12 |
5.46 |
168 |
19447 |
卖出 |
| 09:42:27 |
5.45 |
22 |
19469 |
卖出 |
| 09:42:30 |
5.46 |
50 |
19519 |
买入 |
| 09:42:33 |
5.47 |
140 |
19659 |
买入 |
| 09:42:39 |
5.46 |
15 |
19674 |
卖出 |
| 09:42:42 |
5.46 |
3 |
19677 |
卖出 |
| 09:42:48 |
5.46 |
3 |
19680 |
买入 |
| 09:42:51 |
5.46 |
14 |
19694 |
买入 |
| 09:42:54 |
5.46 |
14 |
19708 |
买入 |
| 09:43:00 |
5.46 |
39 |
19747 |
买入 |
| 09:43:06 |
5.46 |
23 |
19770 |
买入 |
| 09:43:15 |
5.45 |
5 |
19775 |
卖出 |
| 09:43:30 |
5.45 |
5 |
19780 |
卖出 |
| 09:43:36 |
5.45 |
1 |
19781 |
卖出 |
| 09:43:39 |
5.45 |
36 |
19817 |
卖出 |
| 09:43:42 |
5.45 |
50 |
19867 |
卖出 |
| 09:43:54 |
5.45 |
29 |
19896 |
卖出 |
| 09:44:00 |
5.45 |
56 |
19952 |
卖出 |
| 09:44:03 |
5.45 |
387 |
20339 |
卖出 |
| 09:44:12 |
5.45 |
17 |
20356 |
卖出 |
| 09:44:21 |
5.45 |
10 |
20366 |
买入 |
| 09:44:33 |
5.44 |
19 |
20385 |
卖出 |
| 09:44:36 |
5.45 |
40 |
20425 |
买入 |
| 09:44:39 |
5.45 |
19 |
20444 |
买入 |
| 09:44:42 |
5.45 |
1 |
20445 |
买入 |
| 09:44:48 |
5.45 |
91 |
20536 |
买入 |
| 09:44:51 |
5.45 |
10 |
20546 |
买入 |
| 09:44:54 |
5.45 |
6 |
20552 |
买入 |
| 09:44:57 |
5.45 |
2 |
20554 |
买入 |
| 09:45:03 |
5.45 |
43 |
20597 |
买入 |
| 09:45:06 |
5.44 |
40 |
20637 |
卖出 |
| 09:45:09 |
5.45 |
50 |
20687 |
买入 |
| 09:45:30 |
5.44 |
1 |
20688 |
卖出 |
| 09:45:33 |
5.45 |
1 |
20689 |
买入 |
| 09:45:45 |
5.45 |
10 |
20699 |
买入 |
| 09:45:48 |
5.44 |
31 |
20730 |
卖出 |
| 09:46:00 |
5.44 |
9 |
20739 |
卖出 |
| 09:46:03 |
5.44 |
185 |
20924 |
卖出 |
| 09:46:06 |
5.44 |
7 |
20931 |
卖出 |
| 09:46:09 |
5.44 |
70 |
21001 |
卖出 |
| 09:46:12 |
5.44 |
1 |
21002 |
卖出 |
| 09:46:15 |
5.44 |
82 |
21084 |
卖出 |
| 09:46:21 |
5.44 |
6 |
21090 |
卖出 |
| 09:46:24 |
5.44 |
1 |
21091 |
买入 |
| 09:46:51 |
5.43 |
26 |
21117 |
卖出 |
| 09:46:54 |
5.44 |
78 |
21195 |
买入 |
| 09:47:06 |
5.44 |
4 |
21199 |
买入 |
| 09:47:15 |
5.43 |
4 |
21203 |
卖出 |
| 09:47:24 |
5.43 |
10 |
21213 |
卖出 |
| 09:47:30 |
5.43 |
20 |
21233 |
卖出 |
| 09:47:33 |
5.44 |
36 |
21269 |
买入 |
| 09:47:48 |
5.43 |
38 |
21307 |
卖出 |
| 09:47:57 |
5.42 |
63 |
21370 |
卖出 |
| 09:48:00 |
5.42 |
17 |
21387 |
买入 |
| 09:48:21 |
5.41 |
11 |
21398 |
卖出 |
| 09:48:27 |
5.41 |
4 |
21402 |
卖出 |
| 09:48:33 |
5.41 |
100 |
21502 |
卖出 |
| 09:48:39 |
5.41 |
122 |
21624 |
卖出 |
| 09:48:42 |
5.41 |
1 |
21625 |
买入 |
| 09:48:48 |
5.41 |
10 |
21635 |
买入 |
| 09:49:15 |
5.4 |
5 |
21640 |
卖出 |
| 09:49:33 |
5.41 |
1 |
21641 |
买入 |
| 09:49:42 |
5.4 |
13 |
21654 |
卖出 |
| 09:50:06 |
5.4 |
100 |
21754 |
卖出 |
| 09:50:09 |
5.4 |
241 |
21995 |
卖出 |
| 09:50:48 |
5.41 |
1 |
21996 |
买入 |
| 09:50:54 |
5.41 |
2 |
21998 |
买入 |
| 09:51:00 |
5.4 |
33 |
22031 |
卖出 |
| 09:51:15 |
5.41 |
18 |
22049 |
买入 |
| 09:51:21 |
5.4 |
1 |
22050 |
卖出 |
| 09:51:36 |
5.4 |
54 |
22104 |
卖出 |
| 09:51:45 |
5.4 |
197 |
22301 |
卖出 |
| 09:51:57 |
5.41 |
3 |
22304 |
买入 |
| 09:52:12 |
5.41 |
1 |
22305 |
买入 |
| 09:52:33 |
5.41 |
109 |
22414 |
买入 |
| 09:52:36 |
5.41 |
442 |
22856 |
买入 |
| 09:52:39 |
5.41 |
83 |
22939 |
买入 |
| 09:52:42 |
5.42 |
23 |
22962 |
买入 |
| 09:52:45 |
5.42 |
2 |
22964 |
买入 |
| 09:52:48 |
5.42 |
2 |
22966 |
买入 |
| 09:52:54 |
5.42 |
26 |
22992 |
买入 |
| 09:52:57 |
5.42 |
5 |
22997 |
买入 |
| 09:53:12 |
5.43 |
50 |
23047 |
买入 |
| 09:53:45 |
5.42 |
37 |
23084 |
卖出 |
| 09:53:48 |
5.43 |
58 |
23142 |
买入 |
| 09:53:51 |
5.43 |
4 |
23146 |
卖出 |
| 09:54:09 |
5.43 |
39 |
23185 |
卖出 |
| 09:54:12 |
5.43 |
7 |
23192 |
买入 |
| 09:54:27 |
5.43 |
6 |
23198 |
买入 |
| 09:54:36 |
5.43 |
10 |
23208 |
买入 |
| 09:55:12 |
5.43 |
1 |
23209 |
买入 |
| 09:55:15 |
5.43 |
223 |
23432 |
买入 |
| 09:55:24 |
5.43 |
13 |
23445 |
卖出 |
| 09:55:30 |
5.43 |
4 |
23449 |
卖出 |
| 09:55:48 |
5.44 |
1 |
23450 |
买入 |
| 09:56:06 |
5.44 |
20 |
23470 |
买入 |
| 09:56:18 |
5.43 |
14 |
23484 |
卖出 |
| 09:56:27 |
5.43 |
5 |
23489 |
卖出 |
| 09:56:33 |
5.44 |
1 |
23490 |
买入 |
| 09:56:42 |
5.43 |
1 |
23491 |
卖出 |
| 09:56:54 |
5.44 |
89 |
23580 |
买入 |
| 09:56:57 |
5.44 |
1 |
23581 |
买入 |
| 09:57:27 |
5.43 |
93 |
23674 |
卖出 |
| 09:57:30 |
5.44 |
59 |
23733 |
买入 |
| 09:57:39 |
5.43 |
3 |
23736 |
卖出 |
| 09:57:42 |
5.44 |
3 |
23739 |
买入 |
| 09:57:48 |
5.43 |
7 |
23746 |
卖出 |
| 09:57:51 |
5.44 |
16 |
23762 |
买入 |
| 09:57:57 |
5.43 |
30 |
23792 |
卖出 |
| 09:58:00 |
5.44 |
39 |
23831 |
买入 |
| 09:58:03 |
5.44 |
3 |
23834 |
买入 |
| 09:58:15 |
5.43 |
10 |
23844 |
卖出 |
| 09:58:30 |
5.43 |
4 |
23848 |
卖出 |
| 09:58:45 |
5.44 |
1 |
23849 |
买入 |
| 09:59:06 |
5.43 |
5 |
23854 |
卖出 |
| 09:59:09 |
5.43 |
10 |
23864 |
卖出 |
| 09:59:36 |
5.44 |
8 |
23872 |
买入 |
| 09:59:39 |
5.44 |
13 |
23885 |
买入 |
| 09:59:42 |
5.44 |
2 |
23887 |
买入 |
| 09:59:45 |
5.44 |
2 |
23889 |
买入 |
| 09:59:48 |
5.44 |
4 |
23893 |
买入 |
| 09:59:51 |
5.44 |
1 |
23894 |
买入 |
| 09:59:54 |
5.44 |
1 |
23895 |
买入 |
| 09:59:57 |
5.44 |
10 |
23905 |
买入 |
| 10:00:00 |
5.44 |
4 |
23909 |
买入 |
| 10:00:03 |
5.44 |
2 |
23911 |
买入 |