贵绳股份[600992]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
17.3 |
3 |
3 |
集合竞价 |
| 09:15:05 |
17.18 |
3 |
3 |
集合竞价 |
| 09:15:08 |
17.18 |
3 |
3 |
集合竞价 |
| 09:15:11 |
17 |
12 |
12 |
集合竞价 |
| 09:15:17 |
17.18 |
15 |
15 |
集合竞价 |
| 09:15:32 |
17.18 |
15 |
15 |
集合竞价 |
| 09:16:05 |
16.97 |
62 |
62 |
集合竞价 |
| 09:16:14 |
17.18 |
15 |
15 |
集合竞价 |
| 09:16:23 |
17 |
12 |
12 |
集合竞价 |
| 09:16:29 |
17 |
18 |
18 |
集合竞价 |
| 09:16:47 |
17 |
18 |
18 |
集合竞价 |
| 09:16:50 |
17 |
18 |
18 |
集合竞价 |
| 09:16:59 |
17 |
22 |
22 |
集合竞价 |
| 09:17:08 |
17 |
22 |
22 |
集合竞价 |
| 09:17:20 |
17 |
22 |
22 |
集合竞价 |
| 09:18:56 |
17 |
12 |
12 |
集合竞价 |
| 09:19:08 |
17 |
12 |
12 |
集合竞价 |
| 09:19:41 |
17 |
12 |
12 |
集合竞价 |
| 09:20:02 |
17 |
13 |
13 |
集合竞价 |
| 09:20:11 |
17 |
24 |
24 |
集合竞价 |
| 09:20:29 |
17.3 |
53 |
53 |
集合竞价 |
| 09:20:32 |
17.3 |
53 |
53 |
集合竞价 |
| 09:20:56 |
17.3 |
53 |
53 |
集合竞价 |
| 09:21:23 |
17.34 |
100 |
100 |
集合竞价 |
| 09:21:32 |
17.34 |
100 |
100 |
集合竞价 |
| 09:21:35 |
17.34 |
102 |
102 |
集合竞价 |
| 09:21:47 |
17.34 |
102 |
102 |
集合竞价 |
| 09:21:56 |
17.34 |
109 |
109 |
集合竞价 |
| 09:22:05 |
17.34 |
109 |
109 |
集合竞价 |
| 09:22:08 |
17.34 |
109 |
109 |
集合竞价 |
| 09:22:14 |
17.34 |
109 |
109 |
集合竞价 |
| 09:22:23 |
17.34 |
109 |
109 |
集合竞价 |
| 09:22:29 |
17.3 |
113 |
113 |
集合竞价 |
| 09:22:44 |
17.3 |
113 |
113 |
集合竞价 |
| 09:22:47 |
17.3 |
119 |
119 |
集合竞价 |
| 09:22:50 |
17.3 |
119 |
119 |
集合竞价 |
| 09:22:56 |
17.3 |
119 |
119 |
集合竞价 |
| 09:22:59 |
17.3 |
119 |
119 |
集合竞价 |
| 09:23:02 |
17.3 |
119 |
119 |
集合竞价 |
| 09:23:11 |
17.3 |
123 |
123 |
集合竞价 |
| 09:23:14 |
17.3 |
123 |
123 |
集合竞价 |
| 09:23:29 |
17.3 |
123 |
123 |
集合竞价 |
| 09:23:41 |
17.3 |
123 |
123 |
集合竞价 |
| 09:23:50 |
17.3 |
123 |
123 |
集合竞价 |
| 09:23:56 |
17.3 |
123 |
123 |
集合竞价 |
| 09:23:59 |
17.3 |
123 |
123 |
集合竞价 |
| 09:24:02 |
17.3 |
123 |
123 |
集合竞价 |
| 09:24:05 |
17.3 |
123 |
123 |
集合竞价 |
| 09:24:11 |
17.24 |
123 |
123 |
集合竞价 |
| 09:24:17 |
17.23 |
123 |
123 |
集合竞价 |
| 09:24:20 |
17.2 |
123 |
123 |
集合竞价 |
| 09:24:26 |
17.2 |
123 |
123 |
集合竞价 |
| 09:24:29 |
17.2 |
123 |
123 |
集合竞价 |
| 09:24:32 |
17.19 |
123 |
123 |
集合竞价 |
| 09:24:35 |
17.1 |
127 |
127 |
集合竞价 |
| 09:24:38 |
17.1 |
127 |
127 |
集合竞价 |
| 09:24:44 |
17.1 |
128 |
128 |
集合竞价 |
| 09:24:47 |
17.1 |
138 |
138 |
集合竞价 |
| 09:24:50 |
17.1 |
138 |
138 |
集合竞价 |
| 09:24:53 |
17.1 |
138 |
138 |
集合竞价 |
| 09:24:56 |
17.1 |
179 |
179 |
集合竞价 |
| 09:24:59 |
17 |
254 |
254 |
集合竞价 |
| 09:25:02 |
17 |
254 |
508 |
买入 |
| 09:30:02 |
17 |
14 |
522 |
买入 |
| 09:30:05 |
17.07 |
165 |
687 |
买入 |
| 09:30:08 |
17.07 |
82 |
769 |
卖出 |
| 09:30:11 |
17.06 |
88 |
857 |
卖出 |
| 09:30:14 |
17 |
106 |
963 |
卖出 |
| 09:30:17 |
17 |
16 |
979 |
卖出 |
| 09:30:20 |
17.05 |
22 |
1001 |
买入 |
| 09:30:23 |
17.05 |
116 |
1117 |
卖出 |
| 09:30:26 |
17.05 |
38 |
1155 |
卖出 |
| 09:30:29 |
17.1 |
22 |
1177 |
买入 |
| 09:30:32 |
17.1 |
2 |
1179 |
卖出 |
| 09:30:35 |
17.1 |
9 |
1188 |
买入 |
| 09:30:38 |
17.1 |
29 |
1217 |
卖出 |
| 09:30:44 |
17.1 |
16 |
1233 |
卖出 |
| 09:30:47 |
17.09 |
37 |
1270 |
卖出 |
| 09:30:50 |
17.09 |
7 |
1277 |
卖出 |
| 09:30:53 |
17.08 |
27 |
1304 |
卖出 |
| 09:30:56 |
17.09 |
2 |
1306 |
买入 |
| 09:30:59 |
17.08 |
4 |
1310 |
卖出 |
| 09:31:02 |
17.09 |
135 |
1445 |
买入 |
| 09:31:05 |
17.07 |
54 |
1499 |
卖出 |
| 09:31:08 |
17.06 |
3 |
1502 |
卖出 |
| 09:31:11 |
17.06 |
12 |
1514 |
卖出 |
| 09:31:14 |
17.05 |
185 |
1699 |
卖出 |
| 09:31:17 |
17.05 |
121 |
1820 |
卖出 |
| 09:31:20 |
17.05 |
18 |
1838 |
买入 |
| 09:31:23 |
17 |
46 |
1884 |
卖出 |
| 09:31:26 |
17.02 |
3 |
1887 |
买入 |
| 09:31:29 |
17.03 |
43 |
1930 |
买入 |
| 09:31:32 |
17.02 |
25 |
1955 |
卖出 |
| 09:31:35 |
17.03 |
7 |
1962 |
买入 |
| 09:31:38 |
17.04 |
15 |
1977 |
买入 |
| 09:31:41 |
17.04 |
28 |
2005 |
卖出 |
| 09:31:44 |
17.05 |
23 |
2028 |
买入 |
| 09:31:47 |
17.06 |
44 |
2072 |
买入 |
| 09:31:50 |
17.06 |
5 |
2077 |
卖出 |
| 09:31:53 |
17.09 |
18 |
2095 |
买入 |
| 09:31:59 |
17.09 |
2 |
2097 |
卖出 |
| 09:32:02 |
17.07 |
12 |
2109 |
卖出 |
| 09:32:05 |
17.1 |
16 |
2125 |
买入 |
| 09:32:08 |
17.1 |
20 |
2145 |
卖出 |
| 09:32:11 |
17.1 |
7 |
2152 |
卖出 |
| 09:32:14 |
17.13 |
47 |
2199 |
买入 |
| 09:32:17 |
17.15 |
103 |
2302 |
买入 |
| 09:32:29 |
17.1 |
44 |
2346 |
买入 |
| 09:32:32 |
17.1 |
4 |
2350 |
卖出 |
| 09:32:35 |
17.1 |
5 |
2355 |
卖出 |
| 09:32:41 |
17.11 |
8 |
2363 |
买入 |
| 09:32:44 |
17.11 |
6 |
2369 |
卖出 |
| 09:32:47 |
17.11 |
38 |
2407 |
买入 |
| 09:32:50 |
17.11 |
12 |
2419 |
卖出 |
| 09:32:53 |
17.11 |
1 |
2420 |
卖出 |
| 09:32:56 |
17.13 |
15 |
2435 |
买入 |
| 09:32:59 |
17.12 |
26 |
2461 |
卖出 |
| 09:33:02 |
17.09 |
131 |
2592 |
卖出 |
| 09:33:05 |
17.09 |
10 |
2602 |
卖出 |
| 09:33:08 |
17.09 |
111 |
2713 |
卖出 |
| 09:33:11 |
17.04 |
124 |
2837 |
卖出 |
| 09:33:14 |
17.03 |
2 |
2839 |
卖出 |
| 09:33:17 |
17.04 |
5 |
2844 |
买入 |
| 09:33:20 |
17.03 |
26 |
2870 |
卖出 |
| 09:33:23 |
17.04 |
1 |
2871 |
卖出 |
| 09:33:26 |
17.02 |
12 |
2883 |
卖出 |
| 09:33:29 |
17.04 |
7 |
2890 |
买入 |
| 09:33:32 |
17.04 |
17 |
2907 |
买入 |
| 09:33:35 |
17.03 |
19 |
2926 |
卖出 |
| 09:33:38 |
17.04 |
5 |
2931 |
买入 |
| 09:33:41 |
17.06 |
16 |
2947 |
买入 |
| 09:33:44 |
17.05 |
7 |
2954 |
卖出 |
| 09:33:47 |
17.06 |
13 |
2967 |
买入 |
| 09:33:50 |
17.06 |
14 |
2981 |
卖出 |
| 09:33:56 |
17.07 |
18 |
2999 |
买入 |
| 09:33:59 |
17.07 |
6 |
3005 |
卖出 |
| 09:34:02 |
17.06 |
27 |
3032 |
卖出 |
| 09:34:05 |
17.08 |
9 |
3041 |
买入 |
| 09:34:11 |
17.1 |
42 |
3083 |
买入 |
| 09:34:14 |
17.1 |
3 |
3086 |
卖出 |
| 09:34:20 |
17.1 |
5 |
3091 |
买入 |
| 09:34:23 |
17.09 |
38 |
3129 |
卖出 |
| 09:34:26 |
17.1 |
5 |
3134 |
卖出 |
| 09:34:32 |
17.11 |
29 |
3163 |
买入 |
| 09:34:35 |
17.11 |
38 |
3201 |
买入 |
| 09:34:38 |
17.11 |
7 |
3208 |
买入 |
| 09:34:41 |
17.11 |
72 |
3280 |
买入 |
| 09:34:44 |
17.11 |
10 |
3290 |
卖出 |
| 09:34:53 |
17.11 |
21 |
3311 |
卖出 |
| 09:34:56 |
17.1 |
49 |
3360 |
卖出 |
| 09:34:59 |
17.1 |
31 |
3391 |
卖出 |
| 09:35:02 |
17.1 |
19 |
3410 |
买入 |
| 09:35:05 |
17.09 |
15 |
3425 |
卖出 |
| 09:35:08 |
17.1 |
8 |
3433 |
买入 |
| 09:35:11 |
17.08 |
9 |
3442 |
卖出 |
| 09:35:17 |
17.08 |
20 |
3462 |
卖出 |
| 09:35:23 |
17.1 |
20 |
3482 |
买入 |
| 09:35:26 |
17.1 |
59 |
3541 |
买入 |
| 09:35:29 |
17.1 |
7 |
3548 |
买入 |
| 09:35:32 |
17.11 |
56 |
3604 |
买入 |
| 09:35:35 |
17.14 |
61 |
3665 |
买入 |
| 09:35:38 |
17.14 |
7 |
3672 |
买入 |
| 09:35:41 |
17.15 |
3 |
3675 |
买入 |
| 09:35:50 |
17.14 |
56 |
3731 |
卖出 |
| 09:35:53 |
17.15 |
27 |
3758 |
买入 |
| 09:35:56 |
17.15 |
5 |
3763 |
卖出 |
| 09:35:59 |
17.15 |
30 |
3793 |
卖出 |
| 09:36:02 |
17.16 |
6 |
3799 |
买入 |
| 09:36:05 |
17.15 |
13 |
3812 |
卖出 |
| 09:36:08 |
17.15 |
17 |
3829 |
卖出 |
| 09:36:11 |
17.15 |
40 |
3869 |
卖出 |
| 09:36:14 |
17.16 |
18 |
3887 |
买入 |
| 09:36:17 |
17.15 |
25 |
3912 |
卖出 |
| 09:36:20 |
17.14 |
22 |
3934 |
卖出 |
| 09:36:29 |
17.13 |
66 |
4000 |
买入 |
| 09:36:35 |
17.13 |
4 |
4004 |
买入 |
| 09:36:38 |
17.13 |
3 |
4007 |
买入 |
| 09:36:44 |
17.12 |
10 |
4017 |
卖出 |
| 09:36:47 |
17.15 |
83 |
4100 |
买入 |
| 09:36:50 |
17.12 |
183 |
4283 |
卖出 |
| 09:36:53 |
17.14 |
12 |
4295 |
买入 |
| 09:36:56 |
17.14 |
1 |
4296 |
买入 |
| 09:36:59 |
17.12 |
53 |
4349 |
卖出 |
| 09:37:02 |
17.11 |
6 |
4355 |
卖出 |
| 09:37:05 |
17.12 |
2 |
4357 |
买入 |
| 09:37:08 |
17.14 |
30 |
4387 |
买入 |
| 09:37:17 |
17.14 |
6 |
4393 |
买入 |
| 09:37:20 |
17.14 |
31 |
4424 |
卖出 |
| 09:37:26 |
17.15 |
67 |
4491 |
买入 |
| 09:37:29 |
17.15 |
37 |
4528 |
卖出 |
| 09:37:32 |
17.15 |
7 |
4535 |
卖出 |
| 09:37:41 |
17.16 |
26 |
4561 |
买入 |
| 09:37:44 |
17.15 |
2 |
4563 |
卖出 |
| 09:37:47 |
17.16 |
22 |
4585 |
买入 |
| 09:37:50 |
17.15 |
24 |
4609 |
卖出 |
| 09:37:53 |
17.15 |
13 |
4622 |
买入 |
| 09:37:59 |
17.15 |
5 |
4627 |
买入 |
| 09:38:02 |
17.14 |
21 |
4648 |
卖出 |
| 09:38:05 |
17.14 |
58 |
4706 |
卖出 |
| 09:38:08 |
17.14 |
1 |
4707 |
买入 |
| 09:38:11 |
17.13 |
2 |
4709 |
卖出 |
| 09:38:14 |
17.13 |
1 |
4710 |
卖出 |
| 09:38:17 |
17.14 |
9 |
4719 |
买入 |
| 09:38:20 |
17.14 |
4 |
4723 |
买入 |
| 09:38:23 |
17.13 |
3 |
4726 |
卖出 |
| 09:38:26 |
17.14 |
118 |
4844 |
买入 |
| 09:38:29 |
17.14 |
4 |
4848 |
买入 |
| 09:38:35 |
17.14 |
6 |
4854 |
买入 |
| 09:38:38 |
17.14 |
3 |
4857 |
买入 |
| 09:38:41 |
17.14 |
24 |
4881 |
卖出 |
| 09:38:44 |
17.14 |
21 |
4902 |
卖出 |
| 09:38:47 |
17.15 |
7 |
4909 |
买入 |
| 09:38:50 |
17.14 |
12 |
4921 |
卖出 |
| 09:38:56 |
17.14 |
14 |
4935 |
买入 |
| 09:38:59 |
17.14 |
1 |
4936 |
买入 |
| 09:39:02 |
17.15 |
104 |
5040 |
买入 |
| 09:39:05 |
17.14 |
18 |
5058 |
买入 |
| 09:39:08 |
17.13 |
1 |
5059 |
卖出 |
| 09:39:11 |
17.13 |
3 |
5062 |
卖出 |
| 09:39:14 |
17.13 |
11 |
5073 |
买入 |
| 09:39:17 |
17.14 |
80 |
5153 |
买入 |
| 09:39:20 |
17.11 |
110 |
5263 |
卖出 |
| 09:39:23 |
17.12 |
10 |
5273 |
买入 |
| 09:39:29 |
17.12 |
51 |
5324 |
卖出 |
| 09:39:35 |
17.11 |
4 |
5328 |
卖出 |
| 09:39:38 |
17.11 |
34 |
5362 |
卖出 |
| 09:39:41 |
17.1 |
130 |
5492 |
卖出 |
| 09:39:53 |
17.09 |
4 |
5496 |
卖出 |
| 09:40:02 |
17.08 |
1 |
5497 |
卖出 |
| 09:40:05 |
17.09 |
13 |
5510 |
买入 |
| 09:40:08 |
17.09 |
9 |
5519 |
买入 |
| 09:40:11 |
17.09 |
55 |
5574 |
买入 |
| 09:40:14 |
17.08 |
1 |
5575 |
卖出 |
| 09:40:17 |
17.1 |
54 |
5629 |
买入 |
| 09:40:20 |
17.1 |
129 |
5758 |
买入 |
| 09:40:23 |
17.09 |
4 |
5762 |
买入 |
| 09:40:26 |
17.1 |
66 |
5828 |
买入 |
| 09:40:29 |
17.11 |
16 |
5844 |
买入 |
| 09:40:35 |
17.11 |
58 |
5902 |
买入 |
| 09:40:38 |
17.11 |
48 |
5950 |
买入 |
| 09:40:47 |
17.13 |
1 |
5951 |
买入 |
| 09:40:53 |
17.14 |
19 |
5970 |
买入 |
| 09:40:59 |
17.11 |
22 |
5992 |
卖出 |
| 09:41:02 |
17.11 |
19 |
6011 |
买入 |
| 09:41:08 |
17.14 |
46 |
6057 |
买入 |
| 09:41:11 |
17.14 |
1 |
6058 |
买入 |
| 09:41:17 |
17.13 |
1 |
6059 |
卖出 |
| 09:41:20 |
17.13 |
1 |
6060 |
卖出 |
| 09:41:23 |
17.13 |
191 |
6251 |
卖出 |
| 09:41:26 |
17.11 |
140 |
6391 |
卖出 |
| 09:41:29 |
17.1 |
26 |
6417 |
卖出 |
| 09:41:32 |
17.12 |
19 |
6436 |
买入 |
| 09:41:44 |
17.09 |
5 |
6441 |
买入 |
| 09:41:53 |
17.09 |
6 |
6447 |
买入 |
| 09:41:56 |
17.08 |
6 |
6453 |
卖出 |
| 09:41:59 |
17.08 |
37 |
6490 |
卖出 |
| 09:42:02 |
17.08 |
14 |
6504 |
买入 |
| 09:42:05 |
17.08 |
51 |
6555 |
买入 |
| 09:42:08 |
17.06 |
474 |
7029 |
卖出 |
| 09:42:11 |
17.07 |
48 |
7077 |
买入 |
| 09:42:14 |
17.08 |
36 |
7113 |
买入 |
| 09:42:17 |
17.07 |
64 |
7177 |
卖出 |
| 09:42:20 |
17.07 |
16 |
7193 |
卖出 |
| 09:42:23 |
17.07 |
5 |
7198 |
卖出 |
| 09:42:26 |
17.08 |
36 |
7234 |
买入 |
| 09:42:29 |
17.08 |
1 |
7235 |
卖出 |
| 09:42:38 |
17.09 |
4 |
7239 |
买入 |
| 09:42:44 |
17.08 |
10 |
7249 |
卖出 |
| 09:42:47 |
17.09 |
7 |
7256 |
买入 |
| 09:42:53 |
17.09 |
12 |
7268 |
买入 |
| 09:42:56 |
17.09 |
15 |
7283 |
卖出 |
| 09:42:59 |
17.09 |
3 |
7286 |
卖出 |
| 09:43:02 |
17.09 |
67 |
7353 |
卖出 |
| 09:43:05 |
17.09 |
38 |
7391 |
卖出 |
| 09:43:08 |
17.08 |
81 |
7472 |
卖出 |
| 09:43:11 |
17.07 |
10 |
7482 |
卖出 |
| 09:43:14 |
17.07 |
92 |
7574 |
卖出 |
| 09:43:17 |
17.07 |
13 |
7587 |
卖出 |
| 09:43:20 |
17.08 |
9 |
7596 |
买入 |
| 09:43:23 |
17.08 |
89 |
7685 |
买入 |
| 09:43:26 |
17.08 |
4 |
7689 |
买入 |
| 09:43:29 |
17.06 |
13 |
7702 |
卖出 |
| 09:43:32 |
17.08 |
7 |
7709 |
买入 |
| 09:43:38 |
17.08 |
2 |
7711 |
买入 |
| 09:43:47 |
17.06 |
6 |
7717 |
卖出 |
| 09:43:50 |
17.06 |
1 |
7718 |
卖出 |
| 09:43:59 |
17.03 |
90 |
7808 |
卖出 |
| 09:44:02 |
17.04 |
1 |
7809 |
买入 |
| 09:44:05 |
17.03 |
9 |
7818 |
卖出 |
| 09:44:08 |
17.03 |
10 |
7828 |
买入 |
| 09:44:11 |
17.01 |
90 |
7918 |
卖出 |
| 09:44:14 |
17.01 |
15 |
7933 |
卖出 |
| 09:44:17 |
17.02 |
7 |
7940 |
买入 |
| 09:44:20 |
17.02 |
3 |
7943 |
买入 |
| 09:44:23 |
17.02 |
7 |
7950 |
买入 |
| 09:44:26 |
17.02 |
10 |
7960 |
买入 |
| 09:44:32 |
17.01 |
28 |
7988 |
卖出 |
| 09:44:35 |
17.02 |
1 |
7989 |
买入 |
| 09:44:38 |
17.02 |
149 |
8138 |
买入 |
| 09:44:41 |
17.01 |
17 |
8155 |
卖出 |