涪陵电力[600452]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
17.9 |
4 |
4 |
集合竞价 |
| 09:15:04 |
17.9 |
4 |
4 |
集合竞价 |
| 09:15:07 |
18 |
52 |
52 |
集合竞价 |
| 09:15:10 |
18 |
106 |
106 |
集合竞价 |
| 09:15:13 |
18 |
112 |
112 |
集合竞价 |
| 09:17:13 |
18 |
112 |
112 |
集合竞价 |
| 09:18:01 |
17.99 |
112 |
112 |
集合竞价 |
| 09:18:40 |
17.99 |
112 |
112 |
集合竞价 |
| 09:19:07 |
17.99 |
112 |
112 |
集合竞价 |
| 09:19:37 |
17.99 |
112 |
112 |
集合竞价 |
| 09:19:40 |
17.99 |
117 |
117 |
集合竞价 |
| 09:19:55 |
17.99 |
117 |
117 |
集合竞价 |
| 09:21:19 |
17.99 |
117 |
117 |
集合竞价 |
| 09:21:34 |
17.99 |
117 |
117 |
集合竞价 |
| 09:21:46 |
17.99 |
117 |
117 |
集合竞价 |
| 09:21:49 |
17.93 |
142 |
142 |
集合竞价 |
| 09:21:52 |
17.93 |
250 |
250 |
集合竞价 |
| 09:22:07 |
17.93 |
300 |
300 |
集合竞价 |
| 09:22:19 |
17.93 |
300 |
300 |
集合竞价 |
| 09:22:28 |
17.93 |
300 |
300 |
集合竞价 |
| 09:23:04 |
17.93 |
310 |
310 |
集合竞价 |
| 09:23:07 |
17.93 |
323 |
323 |
集合竞价 |
| 09:23:10 |
17.93 |
328 |
328 |
集合竞价 |
| 09:23:34 |
17.93 |
368 |
368 |
集合竞价 |
| 09:23:49 |
17.93 |
468 |
468 |
集合竞价 |
| 09:23:55 |
17.93 |
473 |
473 |
集合竞价 |
| 09:24:04 |
17.93 |
572 |
572 |
集合竞价 |
| 09:24:10 |
17.93 |
596 |
596 |
集合竞价 |
| 09:24:19 |
17.93 |
596 |
596 |
集合竞价 |
| 09:24:22 |
17.93 |
596 |
596 |
集合竞价 |
| 09:24:28 |
17.92 |
641 |
641 |
集合竞价 |
| 09:24:34 |
17.92 |
954 |
954 |
集合竞价 |
| 09:24:37 |
17.92 |
954 |
954 |
集合竞价 |
| 09:24:52 |
17.92 |
954 |
954 |
集合竞价 |
| 09:24:55 |
17.92 |
1001 |
1001 |
集合竞价 |
| 09:24:58 |
17.92 |
1124 |
1124 |
集合竞价 |
| 09:25:01 |
17.92 |
1130 |
2254 |
买入 |
| 09:30:04 |
17.91 |
459 |
2713 |
卖出 |
| 09:30:07 |
17.9 |
35 |
2748 |
卖出 |
| 09:30:10 |
17.89 |
982 |
3730 |
卖出 |
| 09:30:13 |
17.89 |
86 |
3816 |
卖出 |
| 09:30:16 |
17.88 |
391 |
4207 |
卖出 |
| 09:30:19 |
17.87 |
317 |
4524 |
卖出 |
| 09:30:22 |
17.85 |
267 |
4791 |
卖出 |
| 09:30:25 |
17.82 |
17 |
4808 |
卖出 |
| 09:30:28 |
17.79 |
43 |
4851 |
卖出 |
| 09:30:31 |
17.79 |
32 |
4883 |
买入 |
| 09:30:34 |
17.75 |
185 |
5068 |
卖出 |
| 09:30:37 |
17.76 |
124 |
5192 |
买入 |
| 09:30:40 |
17.71 |
86 |
5278 |
卖出 |
| 09:30:43 |
17.74 |
11 |
5289 |
买入 |
| 09:30:46 |
17.72 |
119 |
5408 |
卖出 |
| 09:30:49 |
17.75 |
43 |
5451 |
买入 |
| 09:30:52 |
17.71 |
110 |
5561 |
卖出 |
| 09:30:55 |
17.74 |
50 |
5611 |
买入 |
| 09:30:58 |
17.74 |
38 |
5649 |
买入 |
| 09:31:01 |
17.73 |
95 |
5744 |
卖出 |
| 09:31:04 |
17.72 |
31 |
5775 |
买入 |
| 09:31:07 |
17.72 |
18 |
5793 |
买入 |
| 09:31:10 |
17.71 |
153 |
5946 |
卖出 |
| 09:31:13 |
17.7 |
157 |
6103 |
卖出 |
| 09:31:16 |
17.68 |
97 |
6200 |
卖出 |
| 09:31:19 |
17.68 |
45 |
6245 |
买入 |
| 09:31:22 |
17.65 |
87 |
6332 |
卖出 |
| 09:31:25 |
17.63 |
119 |
6451 |
卖出 |
| 09:31:28 |
17.62 |
100 |
6551 |
卖出 |
| 09:31:31 |
17.62 |
215 |
6766 |
卖出 |
| 09:31:34 |
17.61 |
118 |
6884 |
卖出 |
| 09:31:37 |
17.6 |
320 |
7204 |
卖出 |
| 09:31:40 |
17.59 |
239 |
7443 |
买入 |
| 09:31:43 |
17.57 |
120 |
7563 |
卖出 |
| 09:31:46 |
17.63 |
587 |
8150 |
买入 |
| 09:31:49 |
17.66 |
682 |
8832 |
买入 |
| 09:31:52 |
17.65 |
84 |
8916 |
买入 |
| 09:31:55 |
17.63 |
26 |
8942 |
卖出 |
| 09:31:58 |
17.65 |
236 |
9178 |
买入 |
| 09:32:01 |
17.65 |
40 |
9218 |
买入 |
| 09:32:04 |
17.66 |
298 |
9516 |
买入 |
| 09:32:07 |
17.64 |
110 |
9626 |
卖出 |
| 09:32:10 |
17.59 |
221 |
9847 |
卖出 |
| 09:32:13 |
17.64 |
176 |
10023 |
买入 |
| 09:32:16 |
17.63 |
212 |
10235 |
卖出 |
| 09:32:19 |
17.63 |
2 |
10237 |
买入 |
| 09:32:22 |
17.59 |
205 |
10442 |
卖出 |
| 09:32:25 |
17.64 |
59 |
10501 |
买入 |
| 09:32:28 |
17.64 |
4 |
10505 |
买入 |
| 09:32:31 |
17.61 |
119 |
10624 |
卖出 |
| 09:32:34 |
17.64 |
104 |
10728 |
买入 |
| 09:32:37 |
17.62 |
200 |
10928 |
卖出 |
| 09:32:40 |
17.66 |
57 |
10985 |
买入 |
| 09:32:43 |
17.66 |
21 |
11006 |
买入 |
| 09:32:49 |
17.68 |
543 |
11549 |
买入 |
| 09:32:52 |
17.68 |
34 |
11583 |
买入 |
| 09:32:55 |
17.69 |
57 |
11640 |
买入 |
| 09:32:58 |
17.66 |
372 |
12012 |
卖出 |
| 09:33:01 |
17.69 |
37 |
12049 |
买入 |
| 09:33:04 |
17.69 |
55 |
12104 |
买入 |
| 09:33:07 |
17.67 |
482 |
12586 |
卖出 |
| 09:33:10 |
17.66 |
93 |
12679 |
卖出 |
| 09:33:13 |
17.66 |
61 |
12740 |
买入 |
| 09:33:16 |
17.66 |
35 |
12775 |
买入 |
| 09:33:19 |
17.66 |
15 |
12790 |
买入 |
| 09:33:22 |
17.63 |
110 |
12900 |
卖出 |
| 09:33:25 |
17.66 |
2 |
12902 |
买入 |
| 09:33:28 |
17.66 |
20 |
12922 |
买入 |
| 09:33:31 |
17.67 |
40 |
12962 |
买入 |
| 09:33:34 |
17.65 |
74 |
13036 |
卖出 |
| 09:33:37 |
17.69 |
128 |
13164 |
买入 |
| 09:33:40 |
17.73 |
213 |
13377 |
买入 |
| 09:33:43 |
17.64 |
735 |
14112 |
卖出 |
| 09:33:46 |
17.72 |
3 |
14115 |
买入 |
| 09:33:49 |
17.7 |
2 |
14117 |
卖出 |
| 09:33:52 |
17.78 |
202 |
14319 |
买入 |
| 09:33:55 |
17.79 |
11 |
14330 |
买入 |
| 09:33:58 |
17.79 |
54 |
14384 |
买入 |
| 09:34:01 |
17.79 |
4 |
14388 |
买入 |
| 09:34:04 |
17.8 |
20 |
14408 |
买入 |
| 09:34:07 |
17.79 |
11 |
14419 |
卖出 |
| 09:34:10 |
17.76 |
3 |
14422 |
卖出 |
| 09:34:13 |
17.78 |
15 |
14437 |
买入 |
| 09:34:16 |
17.79 |
24 |
14461 |
买入 |
| 09:34:19 |
17.79 |
20 |
14481 |
买入 |
| 09:34:22 |
17.79 |
51 |
14532 |
买入 |
| 09:34:25 |
17.78 |
168 |
14700 |
卖出 |
| 09:34:28 |
17.78 |
3 |
14703 |
买入 |
| 09:34:31 |
17.78 |
1 |
14704 |
买入 |
| 09:34:34 |
17.76 |
22 |
14726 |
卖出 |
| 09:34:37 |
17.76 |
123 |
14849 |
卖出 |
| 09:34:40 |
17.77 |
85 |
14934 |
买入 |
| 09:34:43 |
17.77 |
96 |
15030 |
买入 |
| 09:34:46 |
17.77 |
10 |
15040 |
买入 |
| 09:34:49 |
17.76 |
77 |
15117 |
卖出 |
| 09:34:52 |
17.77 |
29 |
15146 |
买入 |
| 09:34:55 |
17.77 |
18 |
15164 |
买入 |
| 09:34:58 |
17.78 |
16 |
15180 |
买入 |
| 09:35:01 |
17.77 |
54 |
15234 |
卖出 |
| 09:35:04 |
17.69 |
726 |
15960 |
卖出 |
| 09:35:07 |
17.73 |
12 |
15972 |
买入 |
| 09:35:10 |
17.78 |
12 |
15984 |
买入 |
| 09:35:13 |
17.78 |
27 |
16011 |
买入 |
| 09:35:16 |
17.78 |
52 |
16063 |
买入 |
| 09:35:19 |
17.78 |
40 |
16103 |
买入 |
| 09:35:22 |
17.79 |
820 |
16923 |
买入 |
| 09:35:25 |
17.84 |
83 |
17006 |
买入 |
| 09:35:28 |
17.82 |
18 |
17024 |
卖出 |
| 09:35:31 |
17.81 |
15 |
17039 |
卖出 |
| 09:35:34 |
17.82 |
1 |
17040 |
买入 |
| 09:35:37 |
17.83 |
49 |
17089 |
买入 |
| 09:35:40 |
17.82 |
250 |
17339 |
卖出 |
| 09:35:43 |
17.86 |
41 |
17380 |
买入 |
| 09:35:49 |
17.85 |
2 |
17382 |
买入 |
| 09:35:52 |
17.83 |
8 |
17390 |
卖出 |
| 09:35:55 |
17.85 |
2 |
17392 |
买入 |
| 09:35:58 |
17.86 |
8 |
17400 |
买入 |
| 09:36:01 |
17.86 |
2 |
17402 |
买入 |
| 09:36:04 |
17.86 |
58 |
17460 |
买入 |
| 09:36:07 |
17.85 |
11 |
17471 |
卖出 |
| 09:36:10 |
17.89 |
2 |
17473 |
买入 |
| 09:36:16 |
17.89 |
1 |
17474 |
买入 |
| 09:36:19 |
17.88 |
3 |
17477 |
卖出 |
| 09:36:22 |
17.85 |
15 |
17492 |
卖出 |
| 09:36:25 |
17.88 |
29 |
17521 |
买入 |
| 09:36:28 |
17.88 |
10 |
17531 |
买入 |
| 09:36:31 |
17.88 |
1 |
17532 |
买入 |
| 09:36:34 |
17.88 |
59 |
17591 |
买入 |
| 09:36:37 |
17.9 |
51 |
17642 |
买入 |
| 09:36:40 |
17.94 |
25 |
17667 |
买入 |
| 09:36:43 |
17.9 |
3 |
17670 |
卖出 |
| 09:36:46 |
17.94 |
13 |
17683 |
买入 |
| 09:36:49 |
17.94 |
3 |
17686 |
买入 |
| 09:36:52 |
17.94 |
10 |
17696 |
买入 |
| 09:36:55 |
17.94 |
10 |
17706 |
买入 |
| 09:36:58 |
17.9 |
11 |
17717 |
卖出 |
| 09:37:01 |
17.94 |
4 |
17721 |
买入 |
| 09:37:04 |
17.92 |
39 |
17760 |
卖出 |
| 09:37:07 |
17.88 |
27 |
17787 |
卖出 |
| 09:37:10 |
17.93 |
6 |
17793 |
买入 |
| 09:37:13 |
17.94 |
12 |
17805 |
买入 |
| 09:37:16 |
17.93 |
3 |
17808 |
买入 |
| 09:37:19 |
17.87 |
20 |
17828 |
卖出 |
| 09:37:22 |
17.91 |
4 |
17832 |
买入 |
| 09:37:25 |
17.91 |
3 |
17835 |
买入 |
| 09:37:28 |
17.88 |
1 |
17836 |
卖出 |
| 09:37:31 |
17.91 |
12 |
17848 |
买入 |
| 09:37:34 |
17.9 |
18 |
17866 |
卖出 |
| 09:37:37 |
17.9 |
2 |
17868 |
买入 |
| 09:37:40 |
17.9 |
6 |
17874 |
买入 |
| 09:37:43 |
17.9 |
2 |
17876 |
买入 |
| 09:37:46 |
17.9 |
3 |
17879 |
买入 |
| 09:37:49 |
17.9 |
10 |
17889 |
买入 |
| 09:37:52 |
17.9 |
7 |
17896 |
买入 |
| 09:37:58 |
17.86 |
38 |
17934 |
卖出 |
| 09:38:01 |
17.86 |
8 |
17942 |
买入 |
| 09:38:04 |
17.86 |
12 |
17954 |
买入 |
| 09:38:07 |
17.86 |
8 |
17962 |
买入 |
| 09:38:10 |
17.85 |
145 |
18107 |
卖出 |
| 09:38:13 |
17.83 |
28 |
18135 |
卖出 |
| 09:38:16 |
17.83 |
2 |
18137 |
卖出 |
| 09:38:19 |
17.84 |
2 |
18139 |
买入 |
| 09:38:22 |
17.84 |
23 |
18162 |
买入 |
| 09:38:25 |
17.83 |
36 |
18198 |
卖出 |
| 09:38:28 |
17.85 |
112 |
18310 |
买入 |
| 09:38:31 |
17.85 |
40 |
18350 |
买入 |
| 09:38:34 |
17.85 |
4 |
18354 |
买入 |
| 09:38:37 |
17.84 |
1 |
18355 |
卖出 |
| 09:38:40 |
17.85 |
1 |
18356 |
买入 |
| 09:38:46 |
17.84 |
2 |
18358 |
买入 |
| 09:38:49 |
17.84 |
3 |
18361 |
买入 |
| 09:38:52 |
17.84 |
1 |
18362 |
买入 |
| 09:38:55 |
17.84 |
2 |
18364 |
买入 |
| 09:38:58 |
17.83 |
2 |
18366 |
卖出 |
| 09:39:01 |
17.84 |
2 |
18368 |
买入 |
| 09:39:07 |
17.8 |
17 |
18385 |
卖出 |
| 09:39:10 |
17.82 |
11 |
18396 |
买入 |
| 09:39:13 |
17.82 |
11 |
18407 |
买入 |
| 09:39:16 |
17.82 |
5 |
18412 |
买入 |
| 09:39:22 |
17.82 |
14 |
18426 |
买入 |
| 09:39:25 |
17.82 |
11 |
18437 |
买入 |
| 09:39:28 |
17.82 |
16 |
18453 |
买入 |
| 09:39:31 |
17.8 |
18 |
18471 |
卖出 |
| 09:39:34 |
17.82 |
8 |
18479 |
买入 |
| 09:39:37 |
17.82 |
3 |
18482 |
买入 |
| 09:39:40 |
17.82 |
2 |
18484 |
买入 |
| 09:39:43 |
17.82 |
1 |
18485 |
买入 |
| 09:39:46 |
17.82 |
3 |
18488 |
买入 |
| 09:39:52 |
17.81 |
20 |
18508 |
卖出 |
| 09:39:55 |
17.81 |
4 |
18512 |
买入 |
| 09:39:58 |
17.81 |
3 |
18515 |
买入 |
| 09:40:01 |
17.81 |
10 |
18525 |
买入 |
| 09:40:04 |
17.81 |
1 |
18526 |
买入 |
| 09:40:07 |
17.79 |
5 |
18531 |
卖出 |
| 09:40:10 |
17.78 |
14 |
18545 |
卖出 |
| 09:40:13 |
17.8 |
1 |
18546 |
买入 |
| 09:40:16 |
17.78 |
7 |
18553 |
卖出 |
| 09:40:19 |
17.77 |
39 |
18592 |
卖出 |
| 09:40:22 |
17.77 |
36 |
18628 |
卖出 |
| 09:40:25 |
17.77 |
15 |
18643 |
卖出 |
| 09:40:28 |
17.79 |
5 |
18648 |
买入 |
| 09:40:31 |
17.78 |
15 |
18663 |
卖出 |
| 09:40:34 |
17.74 |
247 |
18910 |
卖出 |
| 09:40:37 |
17.76 |
34 |
18944 |
买入 |
| 09:40:40 |
17.77 |
13 |
18957 |
买入 |
| 09:40:43 |
17.77 |
36 |
18993 |
买入 |
| 09:40:46 |
17.77 |
63 |
19056 |
买入 |
| 09:40:49 |
17.75 |
21 |
19077 |
卖出 |
| 09:40:55 |
17.77 |
1 |
19078 |
买入 |
| 09:40:58 |
17.77 |
3 |
19081 |
买入 |
| 09:41:01 |
17.76 |
4 |
19085 |
卖出 |
| 09:41:04 |
17.77 |
3 |
19088 |
买入 |
| 09:41:07 |
17.78 |
31 |
19119 |
买入 |
| 09:41:10 |
17.77 |
17 |
19136 |
卖出 |
| 09:41:13 |
17.77 |
100 |
19236 |
卖出 |
| 09:41:16 |
17.78 |
15 |
19251 |
买入 |
| 09:41:19 |
17.78 |
1 |
19252 |
买入 |
| 09:41:22 |
17.77 |
1 |
19253 |
卖出 |
| 09:41:25 |
17.74 |
93 |
19346 |
卖出 |
| 09:41:28 |
17.72 |
59 |
19405 |
卖出 |
| 09:41:31 |
17.75 |
11 |
19416 |
买入 |
| 09:41:34 |
17.75 |
2 |
19418 |
买入 |
| 09:41:37 |
17.77 |
24 |
19442 |
买入 |
| 09:41:40 |
17.77 |
4 |
19446 |
买入 |
| 09:41:43 |
17.77 |
99 |
19545 |
买入 |
| 09:41:46 |
17.77 |
40 |
19585 |
买入 |
| 09:41:49 |
17.76 |
17 |
19602 |
卖出 |
| 09:41:52 |
17.76 |
3 |
19605 |
买入 |
| 09:41:55 |
17.76 |
7 |
19612 |
买入 |
| 09:41:58 |
17.72 |
1 |
19613 |
卖出 |
| 09:42:01 |
17.72 |
3 |
19616 |
卖出 |
| 09:42:04 |
17.72 |
8 |
19624 |
卖出 |
| 09:42:07 |
17.76 |
4 |
19628 |
买入 |
| 09:42:10 |
17.76 |
1 |
19629 |
买入 |
| 09:42:13 |
17.76 |
32 |
19661 |
买入 |
| 09:42:16 |
17.75 |
8 |
19669 |
卖出 |
| 09:42:19 |
17.75 |
6 |
19675 |
买入 |
| 09:42:22 |
17.75 |
10 |
19685 |
买入 |
| 09:42:25 |
17.75 |
5 |
19690 |
买入 |
| 09:42:28 |
17.73 |
5 |
19695 |
卖出 |
| 09:42:31 |
17.73 |
11 |
19706 |
买入 |
| 09:42:34 |
17.73 |
111 |
19817 |
买入 |
| 09:42:37 |
17.72 |
30 |
19847 |
卖出 |
| 09:42:40 |
17.76 |
6 |
19853 |
买入 |
| 09:42:43 |
17.73 |
4 |
19857 |
卖出 |
| 09:42:46 |
17.76 |
26 |
19883 |
买入 |
| 09:42:49 |
17.75 |
5 |
19888 |
卖出 |
| 09:42:52 |
17.76 |
8 |
19896 |
买入 |
| 09:42:55 |
17.73 |
158 |
20054 |
卖出 |
| 09:42:58 |
17.74 |
24 |
20078 |
买入 |
| 09:43:01 |
17.75 |
31 |
20109 |
买入 |
| 09:43:04 |
17.74 |
8 |
20117 |
卖出 |
| 09:43:07 |
17.75 |
46 |
20163 |
买入 |
| 09:43:10 |
17.75 |
47 |
20210 |
买入 |
| 09:43:13 |
17.74 |
44 |
20254 |
卖出 |
| 09:43:16 |
17.75 |
22 |
20276 |
买入 |
| 09:43:19 |
17.75 |
21 |
20297 |
卖出 |
| 09:43:22 |
17.76 |
38 |
20335 |
买入 |
| 09:43:25 |
17.76 |
14 |
20349 |
买入 |
| 09:43:28 |
17.76 |
28 |
20377 |
买入 |
| 09:43:31 |
17.76 |
37 |
20414 |
买入 |
| 09:43:34 |
17.77 |
479 |
20893 |
买入 |
| 09:43:37 |
17.77 |
71 |
20964 |
卖出 |