黔源电力[002039]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.12 |
11 |
11 |
集合竞价 |
| 09:15:09 |
14.18 |
106 |
106 |
集合竞价 |
| 09:16:30 |
14.1 |
178 |
178 |
集合竞价 |
| 09:16:57 |
14.1 |
178 |
178 |
集合竞价 |
| 09:17:06 |
14.1 |
178 |
178 |
集合竞价 |
| 09:17:24 |
14.1 |
178 |
178 |
集合竞价 |
| 09:17:42 |
14.1 |
178 |
178 |
集合竞价 |
| 09:18:00 |
14.1 |
178 |
178 |
集合竞价 |
| 09:18:18 |
14.1 |
178 |
178 |
集合竞价 |
| 09:18:36 |
14.1 |
178 |
178 |
集合竞价 |
| 09:18:45 |
14.1 |
178 |
178 |
集合竞价 |
| 09:19:03 |
14.1 |
178 |
178 |
集合竞价 |
| 09:19:21 |
14.1 |
198 |
198 |
集合竞价 |
| 09:19:48 |
14.1 |
218 |
218 |
集合竞价 |
| 09:20:27 |
14.1 |
218 |
218 |
集合竞价 |
| 09:20:45 |
14.1 |
218 |
218 |
集合竞价 |
| 09:20:54 |
14.1 |
218 |
218 |
集合竞价 |
| 09:21:12 |
14.1 |
227 |
227 |
集合竞价 |
| 09:21:21 |
14.1 |
227 |
227 |
集合竞价 |
| 09:21:39 |
14.1 |
227 |
227 |
集合竞价 |
| 09:21:48 |
14.1 |
227 |
227 |
集合竞价 |
| 09:21:57 |
14.05 |
235 |
235 |
集合竞价 |
| 09:22:06 |
14.05 |
255 |
255 |
集合竞价 |
| 09:22:15 |
14.05 |
255 |
255 |
集合竞价 |
| 09:22:24 |
14.05 |
259 |
259 |
集合竞价 |
| 09:22:42 |
14.05 |
270 |
270 |
集合竞价 |
| 09:22:51 |
14.05 |
270 |
270 |
集合竞价 |
| 09:23:00 |
14.03 |
280 |
280 |
集合竞价 |
| 09:23:09 |
14.03 |
280 |
280 |
集合竞价 |
| 09:23:18 |
14.03 |
290 |
290 |
集合竞价 |
| 09:23:27 |
14.03 |
320 |
320 |
集合竞价 |
| 09:23:45 |
14.02 |
327 |
327 |
集合竞价 |
| 09:23:54 |
14.03 |
350 |
350 |
集合竞价 |
| 09:24:12 |
14 |
508 |
508 |
集合竞价 |
| 09:24:21 |
14 |
572 |
572 |
集合竞价 |
| 09:24:30 |
14 |
604 |
604 |
集合竞价 |
| 09:24:39 |
14 |
682 |
682 |
集合竞价 |
| 09:24:48 |
14 |
693 |
693 |
集合竞价 |
| 09:24:57 |
14 |
767 |
767 |
集合竞价 |
| 09:25:00 |
13.95 |
980 |
1747 |
买入 |
| 09:30:00 |
13.92 |
380 |
2127 |
卖出 |
| 09:30:03 |
13.9 |
901 |
3028 |
卖出 |
| 09:30:06 |
13.88 |
352 |
3380 |
卖出 |
| 09:30:09 |
13.85 |
320 |
3700 |
卖出 |
| 09:30:12 |
13.85 |
29 |
3729 |
卖出 |
| 09:30:15 |
13.83 |
123 |
3852 |
卖出 |
| 09:30:18 |
13.82 |
146 |
3998 |
卖出 |
| 09:30:21 |
13.83 |
122 |
4120 |
买入 |
| 09:30:24 |
13.79 |
445 |
4565 |
卖出 |
| 09:30:27 |
13.78 |
249 |
4814 |
卖出 |
| 09:30:30 |
13.76 |
154 |
4968 |
卖出 |
| 09:30:33 |
13.77 |
204 |
5172 |
买入 |
| 09:30:36 |
13.76 |
299 |
5471 |
卖出 |
| 09:30:39 |
13.76 |
47 |
5518 |
卖出 |
| 09:30:42 |
13.76 |
122 |
5640 |
买入 |
| 09:30:45 |
13.75 |
187 |
5827 |
卖出 |
| 09:30:48 |
13.74 |
263 |
6090 |
卖出 |
| 09:30:51 |
13.72 |
38 |
6128 |
卖出 |
| 09:30:54 |
13.73 |
430 |
6558 |
买入 |
| 09:30:57 |
13.75 |
196 |
6754 |
买入 |
| 09:31:00 |
13.72 |
57 |
6811 |
卖出 |
| 09:31:03 |
13.7 |
132 |
6943 |
卖出 |
| 09:31:06 |
13.71 |
251 |
7194 |
买入 |
| 09:31:09 |
13.69 |
223 |
7417 |
卖出 |
| 09:31:12 |
13.67 |
283 |
7700 |
卖出 |
| 09:31:15 |
13.68 |
19 |
7719 |
买入 |
| 09:31:18 |
13.67 |
148 |
7867 |
卖出 |
| 09:31:21 |
13.71 |
60 |
7927 |
买入 |
| 09:31:24 |
13.66 |
210 |
8137 |
卖出 |
| 09:31:27 |
13.63 |
233 |
8370 |
卖出 |
| 09:31:30 |
13.69 |
163 |
8533 |
买入 |
| 09:31:33 |
13.67 |
100 |
8633 |
卖出 |
| 09:31:36 |
13.62 |
124 |
8757 |
卖出 |
| 09:31:39 |
13.67 |
159 |
8916 |
买入 |
| 09:31:42 |
13.67 |
109 |
9025 |
买入 |
| 09:31:45 |
13.66 |
104 |
9129 |
卖出 |
| 09:31:48 |
13.66 |
21 |
9150 |
买入 |
| 09:31:51 |
13.63 |
62 |
9212 |
卖出 |
| 09:31:54 |
13.61 |
229 |
9441 |
卖出 |
| 09:31:57 |
13.62 |
78 |
9519 |
买入 |
| 09:32:00 |
13.62 |
96 |
9615 |
买入 |
| 09:32:03 |
13.6 |
296 |
9911 |
卖出 |
| 09:32:06 |
13.61 |
301 |
10212 |
买入 |
| 09:32:09 |
13.61 |
16 |
10228 |
买入 |
| 09:32:12 |
13.58 |
650 |
10878 |
卖出 |
| 09:32:15 |
13.61 |
61 |
10939 |
买入 |
| 09:32:18 |
13.62 |
31 |
10970 |
买入 |
| 09:32:21 |
13.63 |
381 |
11351 |
买入 |
| 09:32:24 |
13.58 |
91 |
11442 |
卖出 |
| 09:32:27 |
13.56 |
248 |
11690 |
卖出 |
| 09:32:30 |
13.55 |
487 |
12177 |
卖出 |
| 09:32:33 |
13.53 |
1635 |
13812 |
卖出 |
| 09:32:36 |
13.58 |
290 |
14102 |
买入 |
| 09:32:39 |
13.58 |
14 |
14116 |
卖出 |
| 09:32:42 |
13.57 |
449 |
14565 |
卖出 |
| 09:32:45 |
13.55 |
55 |
14620 |
卖出 |
| 09:32:48 |
13.55 |
206 |
14826 |
卖出 |
| 09:32:51 |
13.57 |
13 |
14839 |
买入 |
| 09:32:54 |
13.57 |
71 |
14910 |
买入 |
| 09:32:57 |
13.6 |
663 |
15573 |
买入 |
| 09:33:00 |
13.6 |
14 |
15587 |
卖出 |
| 09:33:03 |
13.6 |
3 |
15590 |
卖出 |
| 09:33:06 |
13.61 |
72 |
15662 |
买入 |
| 09:33:09 |
13.61 |
79 |
15741 |
买入 |
| 09:33:12 |
13.58 |
189 |
15930 |
卖出 |
| 09:33:15 |
13.58 |
46 |
15976 |
买入 |
| 09:33:18 |
13.57 |
45 |
16021 |
卖出 |
| 09:33:21 |
13.57 |
32 |
16053 |
卖出 |
| 09:33:24 |
13.57 |
301 |
16354 |
卖出 |
| 09:33:27 |
13.57 |
934 |
17288 |
买入 |
| 09:33:30 |
13.59 |
116 |
17404 |
买入 |
| 09:33:33 |
13.58 |
119 |
17523 |
卖出 |
| 09:33:36 |
13.55 |
322 |
17845 |
卖出 |
| 09:33:39 |
13.59 |
8 |
17853 |
买入 |
| 09:33:42 |
13.6 |
202 |
18055 |
买入 |
| 09:33:45 |
13.6 |
29 |
18084 |
卖出 |
| 09:33:48 |
13.61 |
10 |
18094 |
买入 |
| 09:33:51 |
13.6 |
429 |
18523 |
卖出 |
| 09:33:54 |
13.61 |
256 |
18779 |
买入 |
| 09:33:57 |
13.6 |
73 |
18852 |
卖出 |
| 09:34:00 |
13.62 |
165 |
19017 |
买入 |
| 09:34:03 |
13.61 |
160 |
19177 |
卖出 |
| 09:34:06 |
13.62 |
207 |
19384 |
买入 |
| 09:34:09 |
13.61 |
25 |
19409 |
卖出 |
| 09:34:12 |
13.61 |
141 |
19550 |
卖出 |
| 09:34:15 |
13.61 |
44 |
19594 |
卖出 |
| 09:34:18 |
13.62 |
101 |
19695 |
买入 |
| 09:34:21 |
13.64 |
478 |
20173 |
买入 |
| 09:34:24 |
13.64 |
63 |
20236 |
买入 |
| 09:34:27 |
13.66 |
27 |
20263 |
买入 |
| 09:34:30 |
13.66 |
108 |
20371 |
买入 |
| 09:34:33 |
13.67 |
111 |
20482 |
买入 |
| 09:34:36 |
13.67 |
8 |
20490 |
买入 |
| 09:34:39 |
13.66 |
1 |
20491 |
卖出 |
| 09:34:42 |
13.67 |
17 |
20508 |
买入 |
| 09:34:45 |
13.67 |
28 |
20536 |
买入 |
| 09:34:48 |
13.67 |
243 |
20779 |
买入 |
| 09:34:51 |
13.66 |
30 |
20809 |
买入 |
| 09:34:54 |
13.66 |
34 |
20843 |
买入 |
| 09:34:57 |
13.67 |
40 |
20883 |
买入 |
| 09:35:03 |
13.66 |
78 |
20961 |
卖出 |
| 09:35:06 |
13.65 |
121 |
21082 |
卖出 |
| 09:35:09 |
13.64 |
33 |
21115 |
卖出 |
| 09:35:12 |
13.64 |
62 |
21177 |
卖出 |
| 09:35:15 |
13.64 |
1 |
21178 |
买入 |
| 09:35:18 |
13.63 |
73 |
21251 |
卖出 |
| 09:35:21 |
13.63 |
193 |
21444 |
卖出 |
| 09:35:24 |
13.61 |
329 |
21773 |
卖出 |
| 09:35:27 |
13.58 |
191 |
21964 |
卖出 |
| 09:35:30 |
13.58 |
1 |
21965 |
买入 |
| 09:35:33 |
13.58 |
26 |
21991 |
买入 |
| 09:35:36 |
13.58 |
3 |
21994 |
买入 |
| 09:35:39 |
13.58 |
28 |
22022 |
买入 |
| 09:35:42 |
13.6 |
291 |
22313 |
买入 |
| 09:35:45 |
13.6 |
3 |
22316 |
卖出 |
| 09:35:48 |
13.6 |
44 |
22360 |
卖出 |
| 09:35:51 |
13.6 |
27 |
22387 |
卖出 |
| 09:35:54 |
13.61 |
29 |
22416 |
买入 |
| 09:35:57 |
13.6 |
31 |
22447 |
卖出 |
| 09:36:00 |
13.61 |
7 |
22454 |
买入 |
| 09:36:03 |
13.61 |
40 |
22494 |
买入 |
| 09:36:06 |
13.6 |
29 |
22523 |
卖出 |
| 09:36:09 |
13.62 |
13 |
22536 |
买入 |
| 09:36:12 |
13.61 |
77 |
22613 |
卖出 |
| 09:36:18 |
13.61 |
383 |
22996 |
买入 |
| 09:36:21 |
13.6 |
86 |
23082 |
卖出 |
| 09:36:24 |
13.61 |
63 |
23145 |
买入 |
| 09:36:27 |
13.6 |
99 |
23244 |
卖出 |
| 09:36:30 |
13.61 |
10 |
23254 |
买入 |
| 09:36:33 |
13.61 |
74 |
23328 |
买入 |
| 09:36:36 |
13.61 |
17 |
23345 |
买入 |
| 09:36:42 |
13.62 |
35 |
23380 |
买入 |
| 09:36:45 |
13.61 |
8 |
23388 |
卖出 |
| 09:36:48 |
13.62 |
24 |
23412 |
买入 |
| 09:36:51 |
13.63 |
50 |
23462 |
买入 |
| 09:36:54 |
13.64 |
81 |
23543 |
买入 |
| 09:36:57 |
13.65 |
4 |
23547 |
买入 |
| 09:37:00 |
13.63 |
19 |
23566 |
卖出 |
| 09:37:03 |
13.66 |
10 |
23576 |
买入 |
| 09:37:06 |
13.64 |
20 |
23596 |
卖出 |
| 09:37:12 |
13.66 |
11 |
23607 |
买入 |
| 09:37:15 |
13.64 |
7 |
23614 |
卖出 |
| 09:37:18 |
13.64 |
27 |
23641 |
卖出 |
| 09:37:21 |
13.63 |
195 |
23836 |
卖出 |
| 09:37:24 |
13.64 |
75 |
23911 |
买入 |
| 09:37:27 |
13.64 |
29 |
23940 |
买入 |
| 09:37:33 |
13.63 |
190 |
24130 |
卖出 |
| 09:37:36 |
13.62 |
208 |
24338 |
卖出 |
| 09:37:39 |
13.63 |
48 |
24386 |
买入 |
| 09:37:42 |
13.63 |
118 |
24504 |
买入 |
| 09:37:45 |
13.61 |
86 |
24590 |
卖出 |
| 09:37:51 |
13.62 |
27 |
24617 |
卖出 |
| 09:37:54 |
13.62 |
2 |
24619 |
卖出 |
| 09:37:57 |
13.64 |
239 |
24858 |
买入 |
| 09:38:00 |
13.63 |
15 |
24873 |
卖出 |
| 09:38:09 |
13.64 |
12 |
24885 |
买入 |
| 09:38:12 |
13.63 |
210 |
25095 |
卖出 |
| 09:38:15 |
13.64 |
79 |
25174 |
买入 |
| 09:38:18 |
13.64 |
57 |
25231 |
卖出 |
| 09:38:24 |
13.65 |
315 |
25546 |
买入 |
| 09:38:36 |
13.65 |
273 |
25819 |
卖出 |
| 09:38:39 |
13.66 |
35 |
25854 |
买入 |
| 09:38:42 |
13.66 |
79 |
25933 |
买入 |
| 09:38:45 |
13.66 |
32 |
25965 |
卖出 |
| 09:38:48 |
13.66 |
12 |
25977 |
买入 |
| 09:38:51 |
13.66 |
26 |
26003 |
卖出 |
| 09:38:54 |
13.66 |
8 |
26011 |
卖出 |
| 09:38:57 |
13.7 |
747 |
26758 |
买入 |
| 09:39:00 |
13.7 |
420 |
27178 |
卖出 |
| 09:39:06 |
13.65 |
120 |
27298 |
卖出 |
| 09:39:09 |
13.65 |
119 |
27417 |
卖出 |
| 09:39:12 |
13.64 |
382 |
27799 |
卖出 |
| 09:39:15 |
13.64 |
24 |
27823 |
买入 |
| 09:39:18 |
13.65 |
243 |
28066 |
买入 |
| 09:39:21 |
13.62 |
260 |
28326 |
卖出 |
| 09:39:27 |
13.61 |
71 |
28397 |
卖出 |
| 09:39:33 |
13.64 |
34 |
28431 |
买入 |
| 09:39:36 |
13.62 |
20 |
28451 |
卖出 |
| 09:39:39 |
13.63 |
20 |
28471 |
买入 |
| 09:39:42 |
13.62 |
11 |
28482 |
卖出 |
| 09:39:45 |
13.64 |
50 |
28532 |
买入 |
| 09:39:48 |
13.65 |
1 |
28533 |
买入 |
| 09:39:51 |
13.64 |
26 |
28559 |
卖出 |
| 09:40:00 |
13.66 |
3 |
28562 |
买入 |
| 09:40:03 |
13.65 |
20 |
28582 |
卖出 |
| 09:40:06 |
13.63 |
117 |
28699 |
卖出 |
| 09:40:09 |
13.61 |
442 |
29141 |
卖出 |
| 09:40:12 |
13.62 |
27 |
29168 |
买入 |
| 09:40:15 |
13.61 |
261 |
29429 |
卖出 |
| 09:40:18 |
13.6 |
315 |
29744 |
卖出 |
| 09:40:21 |
13.6 |
150 |
29894 |
卖出 |
| 09:40:24 |
13.59 |
1183 |
31077 |
卖出 |
| 09:40:27 |
13.61 |
78 |
31155 |
买入 |
| 09:40:30 |
13.59 |
28 |
31183 |
卖出 |
| 09:40:33 |
13.61 |
9 |
31192 |
买入 |
| 09:40:36 |
13.59 |
88 |
31280 |
卖出 |
| 09:40:39 |
13.59 |
247 |
31527 |
卖出 |
| 09:40:42 |
13.6 |
138 |
31665 |
买入 |
| 09:40:45 |
13.59 |
17 |
31682 |
买入 |
| 09:40:48 |
13.59 |
187 |
31869 |
买入 |
| 09:40:51 |
13.58 |
349 |
32218 |
卖出 |
| 09:40:54 |
13.59 |
109 |
32327 |
买入 |
| 09:40:57 |
13.58 |
106 |
32433 |
卖出 |
| 09:41:00 |
13.59 |
11 |
32444 |
买入 |
| 09:41:03 |
13.59 |
125 |
32569 |
买入 |
| 09:41:06 |
13.59 |
707 |
33276 |
卖出 |
| 09:41:09 |
13.57 |
7 |
33283 |
卖出 |
| 09:41:12 |
13.57 |
166 |
33449 |
卖出 |
| 09:41:15 |
13.56 |
46 |
33495 |
卖出 |
| 09:41:18 |
13.56 |
15 |
33510 |
卖出 |
| 09:41:21 |
13.59 |
379 |
33889 |
买入 |
| 09:41:24 |
13.58 |
125 |
34014 |
卖出 |
| 09:41:27 |
13.57 |
10 |
34024 |
卖出 |
| 09:41:30 |
13.59 |
101 |
34125 |
买入 |
| 09:41:36 |
13.57 |
138 |
34263 |
卖出 |
| 09:41:39 |
13.57 |
44 |
34307 |
卖出 |
| 09:41:45 |
13.58 |
2 |
34309 |
买入 |
| 09:41:48 |
13.58 |
62 |
34371 |
买入 |
| 09:41:51 |
13.58 |
4 |
34375 |
买入 |
| 09:41:54 |
13.58 |
31 |
34406 |
买入 |
| 09:41:57 |
13.58 |
80 |
34486 |
买入 |
| 09:42:00 |
13.57 |
110 |
34596 |
卖出 |
| 09:42:03 |
13.58 |
140 |
34736 |
卖出 |
| 09:42:06 |
13.58 |
32 |
34768 |
买入 |
| 09:42:12 |
13.57 |
240 |
35008 |
卖出 |
| 09:42:15 |
13.57 |
113 |
35121 |
买入 |
| 09:42:18 |
13.57 |
133 |
35254 |
买入 |
| 09:42:21 |
13.56 |
85 |
35339 |
卖出 |
| 09:42:24 |
13.57 |
75 |
35414 |
买入 |
| 09:42:27 |
13.57 |
620 |
36034 |
买入 |
| 09:42:30 |
13.55 |
374 |
36408 |
卖出 |
| 09:42:33 |
13.54 |
242 |
36650 |
卖出 |
| 09:42:36 |
13.54 |
704 |
37354 |
买入 |
| 09:42:39 |
13.54 |
16 |
37370 |
买入 |
| 09:42:42 |
13.53 |
34 |
37404 |
卖出 |
| 09:42:45 |
13.54 |
4 |
37408 |
买入 |
| 09:42:48 |
13.54 |
163 |
37571 |
买入 |
| 09:42:51 |
13.54 |
36 |
37607 |
卖出 |
| 09:42:54 |
13.56 |
328 |
37935 |
买入 |
| 09:42:57 |
13.56 |
101 |
38036 |
卖出 |
| 09:43:00 |
13.56 |
81 |
38117 |
卖出 |
| 09:43:03 |
13.56 |
99 |
38216 |
买入 |
| 09:43:06 |
13.54 |
64 |
38280 |
卖出 |
| 09:43:09 |
13.56 |
50 |
38330 |
买入 |
| 09:43:12 |
13.57 |
9 |
38339 |
买入 |
| 09:43:15 |
13.55 |
62 |
38401 |
卖出 |
| 09:43:18 |
13.57 |
6 |
38407 |
买入 |
| 09:43:21 |
13.57 |
9 |
38416 |
买入 |
| 09:43:27 |
13.58 |
296 |
38712 |
买入 |
| 09:43:30 |
13.57 |
25 |
38737 |
卖出 |
| 09:43:33 |
13.56 |
50 |
38787 |
卖出 |
| 09:43:39 |
13.56 |
151 |
38938 |
卖出 |
| 09:43:42 |
13.56 |
48 |
38986 |
卖出 |
| 09:43:45 |
13.56 |
246 |
39232 |
卖出 |
| 09:43:48 |
13.56 |
105 |
39337 |
买入 |
| 09:43:51 |
13.56 |
21 |
39358 |
买入 |
| 09:43:54 |
13.55 |
163 |
39521 |
卖出 |
| 09:43:57 |
13.56 |
151 |
39672 |
买入 |
| 09:44:03 |
13.56 |
99 |
39771 |
买入 |
| 09:44:06 |
13.56 |
366 |
40137 |
卖出 |