贵研铂业[600459]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.88 |
4 |
4 |
集合竞价 |
| 09:15:10 |
16.87 |
13 |
13 |
集合竞价 |
| 09:16:58 |
16.87 |
13 |
13 |
集合竞价 |
| 09:22:16 |
16.87 |
13 |
13 |
集合竞价 |
| 09:22:28 |
16.87 |
13 |
13 |
集合竞价 |
| 09:22:40 |
16.87 |
13 |
13 |
集合竞价 |
| 09:23:22 |
16.72 |
23 |
23 |
集合竞价 |
| 09:23:28 |
16.72 |
23 |
23 |
集合竞价 |
| 09:23:31 |
16.72 |
23 |
23 |
集合竞价 |
| 09:23:37 |
16.83 |
32 |
32 |
集合竞价 |
| 09:24:28 |
16.83 |
38 |
38 |
集合竞价 |
| 09:24:46 |
16.83 |
43 |
43 |
集合竞价 |
| 09:24:49 |
16.83 |
52 |
52 |
集合竞价 |
| 09:24:58 |
16.83 |
62 |
62 |
集合竞价 |
| 09:25:01 |
16.83 |
72 |
134 |
卖出 |
| 09:30:01 |
16.87 |
13 |
147 |
买入 |
| 09:30:04 |
16.83 |
303 |
450 |
卖出 |
| 09:30:07 |
16.83 |
51 |
501 |
买入 |
| 09:30:10 |
16.8 |
164 |
665 |
卖出 |
| 09:30:13 |
16.84 |
60 |
725 |
买入 |
| 09:30:16 |
16.85 |
227 |
952 |
买入 |
| 09:30:19 |
16.87 |
181 |
1133 |
买入 |
| 09:30:22 |
16.88 |
32 |
1165 |
买入 |
| 09:30:25 |
16.89 |
106 |
1271 |
买入 |
| 09:30:28 |
16.91 |
8 |
1279 |
买入 |
| 09:30:31 |
16.92 |
38 |
1317 |
买入 |
| 09:30:34 |
16.95 |
35 |
1352 |
买入 |
| 09:30:37 |
16.95 |
23 |
1375 |
买入 |
| 09:30:40 |
16.94 |
3 |
1378 |
卖出 |
| 09:30:43 |
16.95 |
16 |
1394 |
买入 |
| 09:30:46 |
16.95 |
24 |
1418 |
买入 |
| 09:30:49 |
16.93 |
12 |
1430 |
卖出 |
| 09:30:52 |
16.92 |
10 |
1440 |
买入 |
| 09:30:55 |
16.9 |
4 |
1444 |
卖出 |
| 09:30:58 |
16.9 |
10 |
1454 |
卖出 |
| 09:31:01 |
16.88 |
6 |
1460 |
卖出 |
| 09:31:04 |
16.9 |
47 |
1507 |
买入 |
| 09:31:07 |
16.91 |
8 |
1515 |
买入 |
| 09:31:10 |
16.92 |
48 |
1563 |
买入 |
| 09:31:13 |
16.91 |
66 |
1629 |
卖出 |
| 09:31:16 |
16.92 |
16 |
1645 |
买入 |
| 09:31:19 |
16.91 |
106 |
1751 |
卖出 |
| 09:31:22 |
16.93 |
9 |
1760 |
买入 |
| 09:31:25 |
16.91 |
11 |
1771 |
卖出 |
| 09:31:28 |
16.89 |
17 |
1788 |
卖出 |
| 09:31:31 |
16.91 |
40 |
1828 |
买入 |
| 09:31:34 |
16.88 |
44 |
1872 |
卖出 |
| 09:31:37 |
16.92 |
22 |
1894 |
买入 |
| 09:31:40 |
16.92 |
21 |
1915 |
买入 |
| 09:31:43 |
16.91 |
2 |
1917 |
卖出 |
| 09:31:46 |
16.92 |
78 |
1995 |
买入 |
| 09:31:49 |
16.93 |
113 |
2108 |
买入 |
| 09:31:52 |
16.95 |
73 |
2181 |
买入 |
| 09:31:55 |
16.95 |
21 |
2202 |
买入 |
| 09:31:58 |
16.95 |
8 |
2210 |
买入 |
| 09:32:01 |
16.94 |
7 |
2217 |
卖出 |
| 09:32:04 |
16.94 |
33 |
2250 |
卖出 |
| 09:32:07 |
16.95 |
5 |
2255 |
买入 |
| 09:32:10 |
16.94 |
49 |
2304 |
卖出 |
| 09:32:13 |
16.95 |
8 |
2312 |
买入 |
| 09:32:16 |
16.96 |
43 |
2355 |
买入 |
| 09:32:19 |
16.94 |
70 |
2425 |
卖出 |
| 09:32:22 |
16.92 |
75 |
2500 |
卖出 |
| 09:32:25 |
16.9 |
68 |
2568 |
卖出 |
| 09:32:28 |
16.9 |
32 |
2600 |
卖出 |
| 09:32:31 |
16.9 |
7 |
2607 |
买入 |
| 09:32:34 |
16.91 |
540 |
3147 |
买入 |
| 09:32:37 |
16.91 |
29 |
3176 |
买入 |
| 09:32:40 |
16.85 |
39 |
3215 |
卖出 |
| 09:32:43 |
16.89 |
20 |
3235 |
买入 |
| 09:32:49 |
16.89 |
1 |
3236 |
卖出 |
| 09:32:55 |
16.89 |
6 |
3242 |
卖出 |
| 09:32:58 |
16.91 |
30 |
3272 |
买入 |
| 09:33:01 |
16.89 |
27 |
3299 |
买入 |
| 09:33:04 |
16.89 |
28 |
3327 |
买入 |
| 09:33:07 |
16.89 |
10 |
3337 |
买入 |
| 09:33:10 |
16.91 |
11 |
3348 |
买入 |
| 09:33:13 |
16.91 |
8 |
3356 |
买入 |
| 09:33:16 |
16.91 |
14 |
3370 |
买入 |
| 09:33:19 |
16.9 |
14 |
3384 |
卖出 |
| 09:33:22 |
16.91 |
40 |
3424 |
买入 |
| 09:33:25 |
16.89 |
2 |
3426 |
卖出 |
| 09:33:28 |
16.89 |
1 |
3427 |
买入 |
| 09:33:31 |
16.89 |
1 |
3428 |
买入 |
| 09:33:34 |
16.88 |
13 |
3441 |
卖出 |
| 09:33:37 |
16.88 |
104 |
3545 |
买入 |
| 09:33:40 |
16.89 |
1 |
3546 |
买入 |
| 09:33:43 |
16.91 |
3 |
3549 |
买入 |
| 09:33:46 |
16.91 |
1 |
3550 |
买入 |
| 09:33:49 |
16.9 |
1 |
3551 |
卖出 |
| 09:33:52 |
16.91 |
9 |
3560 |
买入 |
| 09:33:55 |
16.9 |
2 |
3562 |
卖出 |
| 09:33:58 |
16.91 |
16 |
3578 |
买入 |
| 09:34:01 |
16.91 |
14 |
3592 |
卖出 |
| 09:34:04 |
16.91 |
2 |
3594 |
买入 |
| 09:34:07 |
16.91 |
15 |
3609 |
买入 |
| 09:34:10 |
16.9 |
9 |
3618 |
卖出 |
| 09:34:13 |
16.9 |
6 |
3624 |
买入 |
| 09:34:16 |
16.91 |
18 |
3642 |
买入 |
| 09:34:19 |
16.91 |
2 |
3644 |
买入 |
| 09:34:22 |
16.89 |
14 |
3658 |
卖出 |
| 09:34:25 |
16.91 |
6 |
3664 |
买入 |
| 09:34:28 |
16.91 |
2 |
3666 |
买入 |
| 09:34:31 |
16.9 |
13 |
3679 |
卖出 |
| 09:34:34 |
16.91 |
1 |
3680 |
买入 |
| 09:34:37 |
16.9 |
50 |
3730 |
卖出 |
| 09:34:40 |
16.9 |
19 |
3749 |
买入 |
| 09:34:43 |
16.9 |
7 |
3756 |
买入 |
| 09:34:46 |
16.91 |
56 |
3812 |
买入 |
| 09:34:49 |
16.89 |
39 |
3851 |
卖出 |
| 09:34:52 |
16.89 |
7 |
3858 |
卖出 |
| 09:34:55 |
16.89 |
2 |
3860 |
卖出 |
| 09:34:58 |
16.9 |
10 |
3870 |
买入 |
| 09:35:01 |
16.9 |
3 |
3873 |
买入 |
| 09:35:04 |
16.9 |
28 |
3901 |
买入 |
| 09:35:07 |
16.89 |
52 |
3953 |
卖出 |
| 09:35:10 |
16.91 |
29 |
3982 |
买入 |
| 09:35:13 |
16.9 |
32 |
4014 |
卖出 |
| 09:35:16 |
16.88 |
256 |
4270 |
卖出 |
| 09:35:19 |
16.9 |
27 |
4297 |
买入 |
| 09:35:22 |
16.9 |
33 |
4330 |
买入 |
| 09:35:25 |
16.89 |
76 |
4406 |
卖出 |
| 09:35:28 |
16.89 |
29 |
4435 |
买入 |
| 09:35:31 |
16.92 |
58 |
4493 |
买入 |
| 09:35:34 |
16.91 |
2 |
4495 |
卖出 |
| 09:35:37 |
16.91 |
26 |
4521 |
卖出 |
| 09:35:40 |
16.91 |
13 |
4534 |
买入 |
| 09:35:43 |
16.91 |
24 |
4558 |
买入 |
| 09:35:52 |
16.92 |
21 |
4579 |
买入 |
| 09:35:58 |
16.91 |
7 |
4586 |
买入 |
| 09:36:01 |
16.91 |
10 |
4596 |
买入 |
| 09:36:04 |
16.91 |
8 |
4604 |
买入 |
| 09:36:07 |
16.91 |
60 |
4664 |
买入 |
| 09:36:10 |
16.91 |
2 |
4666 |
买入 |
| 09:36:13 |
16.91 |
1 |
4667 |
买入 |
| 09:36:16 |
16.91 |
2 |
4669 |
买入 |
| 09:36:19 |
16.9 |
25 |
4694 |
卖出 |
| 09:36:22 |
16.91 |
4 |
4698 |
买入 |
| 09:36:25 |
16.91 |
21 |
4719 |
买入 |
| 09:36:31 |
16.91 |
13 |
4732 |
买入 |
| 09:36:34 |
16.91 |
8 |
4740 |
买入 |
| 09:36:37 |
16.91 |
15 |
4755 |
买入 |
| 09:36:40 |
16.89 |
79 |
4834 |
卖出 |
| 09:36:46 |
16.89 |
7 |
4841 |
卖出 |
| 09:36:49 |
16.9 |
23 |
4864 |
买入 |
| 09:36:52 |
16.92 |
106 |
4970 |
买入 |
| 09:36:55 |
16.91 |
28 |
4998 |
卖出 |
| 09:36:58 |
16.91 |
11 |
5009 |
买入 |
| 09:37:01 |
16.89 |
8 |
5017 |
卖出 |
| 09:37:04 |
16.89 |
14 |
5031 |
卖出 |
| 09:37:07 |
16.92 |
4 |
5035 |
买入 |
| 09:37:10 |
16.93 |
33 |
5068 |
买入 |
| 09:37:13 |
16.93 |
5 |
5073 |
买入 |
| 09:37:16 |
16.91 |
5 |
5078 |
卖出 |
| 09:37:19 |
16.93 |
2 |
5080 |
买入 |
| 09:37:22 |
16.93 |
5 |
5085 |
买入 |
| 09:37:25 |
16.93 |
1 |
5086 |
买入 |
| 09:37:28 |
16.93 |
28 |
5114 |
买入 |
| 09:37:31 |
16.92 |
15 |
5129 |
卖出 |
| 09:37:37 |
16.95 |
1 |
5130 |
买入 |
| 09:37:40 |
16.94 |
17 |
5147 |
买入 |
| 09:37:43 |
16.94 |
40 |
5187 |
买入 |
| 09:37:46 |
16.94 |
2 |
5189 |
买入 |
| 09:37:49 |
16.94 |
52 |
5241 |
买入 |
| 09:37:52 |
16.95 |
1 |
5242 |
买入 |
| 09:37:55 |
16.95 |
2 |
5244 |
买入 |
| 09:37:58 |
16.95 |
12 |
5256 |
买入 |
| 09:38:01 |
16.95 |
4 |
5260 |
买入 |
| 09:38:04 |
16.95 |
6 |
5266 |
买入 |
| 09:38:07 |
16.95 |
37 |
5303 |
买入 |
| 09:38:10 |
16.95 |
17 |
5320 |
买入 |
| 09:38:13 |
16.93 |
13 |
5333 |
卖出 |
| 09:38:16 |
16.93 |
391 |
5724 |
卖出 |
| 09:38:19 |
16.92 |
33 |
5757 |
卖出 |
| 09:38:22 |
16.9 |
3 |
5760 |
卖出 |
| 09:38:25 |
16.92 |
1 |
5761 |
买入 |
| 09:38:28 |
16.93 |
40 |
5801 |
买入 |
| 09:38:31 |
16.93 |
4 |
5805 |
买入 |
| 09:38:37 |
16.92 |
1 |
5806 |
卖出 |
| 09:38:40 |
16.91 |
10 |
5816 |
卖出 |
| 09:38:43 |
16.91 |
8 |
5824 |
买入 |
| 09:38:46 |
16.91 |
11 |
5835 |
买入 |
| 09:38:49 |
16.91 |
16 |
5851 |
买入 |
| 09:38:52 |
16.91 |
1 |
5852 |
买入 |
| 09:38:55 |
16.91 |
2 |
5854 |
买入 |
| 09:38:58 |
16.91 |
1 |
5855 |
买入 |
| 09:39:01 |
16.91 |
1 |
5856 |
买入 |
| 09:39:04 |
16.9 |
192 |
6048 |
卖出 |
| 09:39:07 |
16.9 |
8 |
6056 |
买入 |
| 09:39:10 |
16.9 |
17 |
6073 |
买入 |
| 09:39:13 |
16.9 |
2 |
6075 |
买入 |
| 09:39:16 |
16.9 |
2 |
6077 |
买入 |
| 09:39:19 |
16.91 |
15 |
6092 |
买入 |
| 09:39:22 |
16.92 |
66 |
6158 |
买入 |
| 09:39:25 |
16.93 |
19 |
6177 |
买入 |
| 09:39:28 |
16.93 |
4 |
6181 |
买入 |
| 09:39:31 |
16.95 |
21 |
6202 |
买入 |
| 09:39:34 |
16.95 |
16 |
6218 |
买入 |
| 09:39:37 |
16.91 |
27 |
6245 |
卖出 |
| 09:39:40 |
16.92 |
15 |
6260 |
买入 |
| 09:39:43 |
16.92 |
4 |
6264 |
买入 |
| 09:39:46 |
16.92 |
3 |
6267 |
买入 |
| 09:39:52 |
16.92 |
1 |
6268 |
买入 |
| 09:39:58 |
16.92 |
23 |
6291 |
买入 |
| 09:40:01 |
16.91 |
22 |
6313 |
卖出 |
| 09:40:04 |
16.9 |
26 |
6339 |
卖出 |
| 09:40:07 |
16.9 |
8 |
6347 |
卖出 |
| 09:40:10 |
16.9 |
23 |
6370 |
买入 |
| 09:40:13 |
16.91 |
10 |
6380 |
买入 |
| 09:40:16 |
16.91 |
2 |
6382 |
买入 |
| 09:40:19 |
16.92 |
36 |
6418 |
买入 |
| 09:40:22 |
16.95 |
99 |
6517 |
买入 |
| 09:40:25 |
16.89 |
31 |
6548 |
卖出 |
| 09:40:28 |
16.93 |
2 |
6550 |
买入 |
| 09:40:31 |
16.93 |
12 |
6562 |
买入 |
| 09:40:34 |
16.93 |
7 |
6569 |
买入 |
| 09:40:37 |
16.9 |
8 |
6577 |
卖出 |
| 09:40:40 |
16.93 |
14 |
6591 |
买入 |
| 09:40:43 |
16.9 |
35 |
6626 |
卖出 |
| 09:40:46 |
16.93 |
1 |
6627 |
买入 |
| 09:40:49 |
16.92 |
4 |
6631 |
买入 |
| 09:40:52 |
16.91 |
3 |
6634 |
买入 |
| 09:40:55 |
16.91 |
5 |
6639 |
买入 |
| 09:40:58 |
16.88 |
32 |
6671 |
卖出 |
| 09:41:01 |
16.88 |
50 |
6721 |
卖出 |
| 09:41:04 |
16.87 |
36 |
6757 |
卖出 |
| 09:41:07 |
16.85 |
44 |
6801 |
卖出 |
| 09:41:10 |
16.87 |
1 |
6802 |
买入 |
| 09:41:13 |
16.86 |
5 |
6807 |
卖出 |
| 09:41:16 |
16.85 |
29 |
6836 |
卖出 |
| 09:41:19 |
16.85 |
45 |
6881 |
买入 |
| 09:41:22 |
16.85 |
10 |
6891 |
卖出 |
| 09:41:25 |
16.85 |
9 |
6900 |
买入 |
| 09:41:28 |
16.85 |
15 |
6915 |
买入 |
| 09:41:31 |
16.83 |
1 |
6916 |
卖出 |
| 09:41:34 |
16.83 |
3 |
6919 |
卖出 |
| 09:41:37 |
16.82 |
63 |
6982 |
卖出 |
| 09:41:40 |
16.8 |
89 |
7071 |
卖出 |
| 09:41:43 |
16.82 |
12 |
7083 |
买入 |
| 09:41:49 |
16.83 |
40 |
7123 |
买入 |
| 09:41:52 |
16.8 |
21 |
7144 |
卖出 |
| 09:41:55 |
16.82 |
2 |
7146 |
买入 |
| 09:41:58 |
16.82 |
16 |
7162 |
买入 |
| 09:42:01 |
16.81 |
14 |
7176 |
卖出 |
| 09:42:04 |
16.81 |
17 |
7193 |
买入 |
| 09:42:07 |
16.81 |
120 |
7313 |
买入 |
| 09:42:10 |
16.84 |
2 |
7315 |
买入 |
| 09:42:13 |
16.84 |
64 |
7379 |
买入 |
| 09:42:16 |
16.85 |
67 |
7446 |
买入 |
| 09:42:19 |
16.87 |
63 |
7509 |
买入 |
| 09:42:22 |
16.87 |
3 |
7512 |
买入 |
| 09:42:25 |
16.87 |
12 |
7524 |
买入 |
| 09:42:28 |
16.87 |
2 |
7526 |
买入 |
| 09:42:31 |
16.84 |
14 |
7540 |
卖出 |
| 09:42:34 |
16.87 |
9 |
7549 |
买入 |
| 09:42:37 |
16.87 |
2 |
7551 |
买入 |
| 09:42:40 |
16.87 |
4 |
7555 |
买入 |
| 09:42:43 |
16.87 |
2 |
7557 |
买入 |
| 09:42:46 |
16.87 |
37 |
7594 |
买入 |
| 09:42:49 |
16.88 |
65 |
7659 |
买入 |
| 09:42:52 |
16.85 |
15 |
7674 |
卖出 |
| 09:42:55 |
16.85 |
42 |
7716 |
卖出 |
| 09:42:58 |
16.83 |
2 |
7718 |
卖出 |
| 09:43:01 |
16.85 |
8 |
7726 |
买入 |
| 09:43:04 |
16.85 |
4 |
7730 |
买入 |
| 09:43:07 |
16.83 |
5 |
7735 |
卖出 |
| 09:43:10 |
16.83 |
6 |
7741 |
卖出 |
| 09:43:13 |
16.83 |
2 |
7743 |
买入 |
| 09:43:16 |
16.83 |
21 |
7764 |
买入 |
| 09:43:19 |
16.83 |
13 |
7777 |
买入 |
| 09:43:22 |
16.83 |
2 |
7779 |
买入 |
| 09:43:25 |
16.83 |
8 |
7787 |
买入 |
| 09:43:28 |
16.83 |
27 |
7814 |
买入 |
| 09:43:31 |
16.83 |
13 |
7827 |
买入 |
| 09:43:34 |
16.83 |
1 |
7828 |
买入 |
| 09:43:37 |
16.85 |
45 |
7873 |
买入 |
| 09:43:43 |
16.86 |
4 |
7877 |
买入 |
| 09:43:46 |
16.82 |
9 |
7886 |
卖出 |
| 09:43:55 |
16.83 |
5 |
7891 |
卖出 |
| 09:44:04 |
16.84 |
83 |
7974 |
买入 |
| 09:44:07 |
16.83 |
2 |
7976 |
卖出 |
| 09:44:10 |
16.83 |
16 |
7992 |
卖出 |
| 09:44:13 |
16.83 |
109 |
8101 |
买入 |
| 09:44:16 |
16.81 |
3 |
8104 |
卖出 |
| 09:44:19 |
16.8 |
117 |
8221 |
卖出 |
| 09:44:22 |
16.8 |
17 |
8238 |
买入 |
| 09:44:25 |
16.79 |
86 |
8324 |
卖出 |
| 09:44:28 |
16.79 |
6 |
8330 |
买入 |
| 09:44:34 |
16.79 |
1 |
8331 |
买入 |
| 09:44:37 |
16.78 |
5 |
8336 |
卖出 |
| 09:44:40 |
16.79 |
5 |
8341 |
买入 |
| 09:44:43 |
16.74 |
200 |
8541 |
卖出 |
| 09:44:46 |
16.75 |
9 |
8550 |
卖出 |
| 09:44:49 |
16.78 |
16 |
8566 |
买入 |
| 09:44:52 |
16.75 |
17 |
8583 |
卖出 |
| 09:44:55 |
16.75 |
20 |
8603 |
卖出 |
| 09:44:58 |
16.77 |
6 |
8609 |
买入 |
| 09:45:01 |
16.75 |
25 |
8634 |
卖出 |
| 09:45:04 |
16.75 |
3 |
8637 |
卖出 |
| 09:45:07 |
16.76 |
6 |
8643 |
买入 |