歌力思[603808]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
10.75 |
91 |
91 |
集合竞价 |
| 09:15:08 |
10.82 |
91 |
91 |
集合竞价 |
| 09:15:11 |
11.3 |
330 |
330 |
集合竞价 |
| 09:15:20 |
11.3 |
334 |
334 |
集合竞价 |
| 09:15:38 |
11.3 |
734 |
734 |
集合竞价 |
| 09:16:41 |
11.3 |
736 |
736 |
集合竞价 |
| 09:17:02 |
11.3 |
836 |
836 |
集合竞价 |
| 09:17:32 |
11.3 |
856 |
856 |
集合竞价 |
| 09:18:02 |
11.3 |
856 |
856 |
集合竞价 |
| 09:18:08 |
10.82 |
91 |
91 |
集合竞价 |
| 09:18:32 |
10.82 |
91 |
91 |
集合竞价 |
| 09:18:59 |
10.8 |
91 |
91 |
集合竞价 |
| 09:19:05 |
10.76 |
211 |
211 |
集合竞价 |
| 09:19:26 |
10.7 |
311 |
311 |
集合竞价 |
| 09:19:32 |
10.7 |
311 |
311 |
集合竞价 |
| 09:20:38 |
10.68 |
384 |
384 |
集合竞价 |
| 09:21:02 |
10.68 |
384 |
384 |
集合竞价 |
| 09:21:23 |
10.65 |
392 |
392 |
集合竞价 |
| 09:21:44 |
10.65 |
392 |
392 |
集合竞价 |
| 09:21:53 |
10.68 |
414 |
414 |
集合竞价 |
| 09:22:08 |
10.68 |
420 |
420 |
集合竞价 |
| 09:22:11 |
10.68 |
440 |
440 |
集合竞价 |
| 09:22:29 |
10.68 |
450 |
450 |
集合竞价 |
| 09:23:02 |
10.68 |
466 |
466 |
集合竞价 |
| 09:23:23 |
10.68 |
481 |
481 |
集合竞价 |
| 09:23:26 |
10.68 |
506 |
506 |
集合竞价 |
| 09:23:35 |
10.68 |
532 |
532 |
集合竞价 |
| 09:23:44 |
10.68 |
549 |
549 |
集合竞价 |
| 09:23:56 |
10.68 |
559 |
559 |
集合竞价 |
| 09:24:08 |
10.68 |
579 |
579 |
集合竞价 |
| 09:24:11 |
10.68 |
579 |
579 |
集合竞价 |
| 09:24:14 |
10.68 |
586 |
586 |
集合竞价 |
| 09:24:17 |
10.68 |
586 |
586 |
集合竞价 |
| 09:24:20 |
10.68 |
619 |
619 |
集合竞价 |
| 09:24:29 |
10.68 |
619 |
619 |
集合竞价 |
| 09:24:35 |
10.68 |
620 |
620 |
集合竞价 |
| 09:24:38 |
10.68 |
620 |
620 |
集合竞价 |
| 09:24:41 |
10.7 |
620 |
620 |
集合竞价 |
| 09:24:47 |
10.7 |
620 |
620 |
集合竞价 |
| 09:24:50 |
10.73 |
673 |
673 |
集合竞价 |
| 09:24:53 |
10.73 |
683 |
683 |
集合竞价 |
| 09:24:56 |
10.73 |
683 |
683 |
集合竞价 |
| 09:24:59 |
10.74 |
683 |
683 |
集合竞价 |
| 09:25:02 |
10.8 |
699 |
1382 |
卖出 |
| 09:30:02 |
10.83 |
3 |
1385 |
买入 |
| 09:30:05 |
10.83 |
38 |
1423 |
卖出 |
| 09:30:11 |
10.95 |
96 |
1519 |
买入 |
| 09:30:14 |
10.96 |
38 |
1557 |
买入 |
| 09:30:17 |
10.99 |
107 |
1664 |
买入 |
| 09:30:20 |
11 |
37 |
1701 |
买入 |
| 09:30:23 |
11.02 |
61 |
1762 |
买入 |
| 09:30:26 |
11.05 |
27 |
1789 |
买入 |
| 09:30:29 |
11.05 |
27 |
1816 |
卖出 |
| 09:30:32 |
11.06 |
116 |
1932 |
买入 |
| 09:30:35 |
11.06 |
124 |
2056 |
买入 |
| 09:30:38 |
11.05 |
7 |
2063 |
买入 |
| 09:30:41 |
11.06 |
46 |
2109 |
买入 |
| 09:30:44 |
11.08 |
19 |
2128 |
买入 |
| 09:30:47 |
11.08 |
19 |
2147 |
卖出 |
| 09:30:50 |
11.08 |
2 |
2149 |
卖出 |
| 09:30:53 |
11.13 |
4 |
2153 |
买入 |
| 09:30:56 |
11.09 |
6 |
2159 |
卖出 |
| 09:31:02 |
11.1 |
183 |
2342 |
卖出 |
| 09:31:05 |
11.08 |
68 |
2410 |
卖出 |
| 09:31:08 |
11.07 |
16 |
2426 |
卖出 |
| 09:31:11 |
11.11 |
1 |
2427 |
买入 |
| 09:31:14 |
11.08 |
6 |
2433 |
卖出 |
| 09:31:17 |
11.1 |
13 |
2446 |
买入 |
| 09:31:20 |
11.1 |
12 |
2458 |
买入 |
| 09:31:23 |
11.1 |
2 |
2460 |
买入 |
| 09:31:26 |
11.11 |
17 |
2477 |
买入 |
| 09:31:29 |
11.13 |
1 |
2478 |
买入 |
| 09:31:32 |
11.13 |
87 |
2565 |
买入 |
| 09:31:35 |
11.12 |
47 |
2612 |
卖出 |
| 09:31:38 |
11.13 |
27 |
2639 |
买入 |
| 09:31:41 |
11.12 |
75 |
2714 |
卖出 |
| 09:31:44 |
11.15 |
75 |
2789 |
买入 |
| 09:31:47 |
11.13 |
10 |
2799 |
卖出 |
| 09:31:50 |
11.12 |
68 |
2867 |
卖出 |
| 09:31:53 |
11.15 |
49 |
2916 |
买入 |
| 09:31:56 |
11.14 |
2 |
2918 |
卖出 |
| 09:31:59 |
11.17 |
199 |
3117 |
买入 |
| 09:32:02 |
11.17 |
45 |
3162 |
卖出 |
| 09:32:05 |
11.18 |
175 |
3337 |
买入 |
| 09:32:08 |
11.17 |
12 |
3349 |
卖出 |
| 09:32:14 |
11.17 |
15 |
3364 |
买入 |
| 09:32:17 |
11.18 |
66 |
3430 |
买入 |
| 09:32:20 |
11.17 |
122 |
3552 |
卖出 |
| 09:32:23 |
11.14 |
98 |
3650 |
卖出 |
| 09:32:26 |
11.14 |
157 |
3807 |
买入 |
| 09:32:29 |
11.14 |
406 |
4213 |
买入 |
| 09:32:32 |
11.17 |
90 |
4303 |
买入 |
| 09:32:38 |
11.18 |
81 |
4384 |
买入 |
| 09:32:44 |
11.14 |
36 |
4420 |
卖出 |
| 09:32:47 |
11.16 |
7 |
4427 |
买入 |
| 09:32:50 |
11.16 |
1 |
4428 |
买入 |
| 09:32:53 |
11.16 |
1 |
4429 |
买入 |
| 09:33:02 |
11.17 |
48 |
4477 |
买入 |
| 09:33:05 |
11.16 |
14 |
4491 |
卖出 |
| 09:33:08 |
11.17 |
2 |
4493 |
买入 |
| 09:33:11 |
11.16 |
55 |
4548 |
卖出 |
| 09:33:14 |
11.14 |
178 |
4726 |
卖出 |
| 09:33:17 |
11.14 |
2 |
4728 |
买入 |
| 09:33:20 |
11.14 |
3 |
4731 |
买入 |
| 09:33:23 |
11.14 |
1 |
4732 |
买入 |
| 09:33:26 |
11.15 |
2 |
4734 |
买入 |
| 09:33:32 |
11.14 |
3 |
4737 |
卖出 |
| 09:33:35 |
11.14 |
89 |
4826 |
卖出 |
| 09:33:38 |
11.13 |
6 |
4832 |
卖出 |
| 09:33:44 |
11.14 |
11 |
4843 |
买入 |
| 09:33:56 |
11.13 |
27 |
4870 |
卖出 |
| 09:33:59 |
11.13 |
36 |
4906 |
买入 |
| 09:34:02 |
11.14 |
2 |
4908 |
买入 |
| 09:34:05 |
11.14 |
3 |
4911 |
买入 |
| 09:34:08 |
11.14 |
20 |
4931 |
买入 |
| 09:34:11 |
11.16 |
20 |
4951 |
买入 |
| 09:34:20 |
11.17 |
3 |
4954 |
买入 |
| 09:34:23 |
11.17 |
23 |
4977 |
买入 |
| 09:34:26 |
11.17 |
50 |
5027 |
买入 |
| 09:34:29 |
11.17 |
9 |
5036 |
买入 |
| 09:34:32 |
11.17 |
1 |
5037 |
买入 |
| 09:34:35 |
11.18 |
37 |
5074 |
买入 |
| 09:34:38 |
11.18 |
1 |
5075 |
买入 |
| 09:34:41 |
11.19 |
77 |
5152 |
买入 |
| 09:34:44 |
11.19 |
36 |
5188 |
买入 |
| 09:34:47 |
11.2 |
12 |
5200 |
买入 |
| 09:34:50 |
11.21 |
65 |
5265 |
买入 |
| 09:34:56 |
11.21 |
10 |
5275 |
卖出 |
| 09:34:59 |
11.22 |
4 |
5279 |
买入 |
| 09:35:02 |
11.21 |
55 |
5334 |
卖出 |
| 09:35:05 |
11.22 |
1 |
5335 |
买入 |
| 09:35:08 |
11.23 |
11 |
5346 |
买入 |
| 09:35:11 |
11.23 |
17 |
5363 |
买入 |
| 09:35:14 |
11.23 |
38 |
5401 |
卖出 |
| 09:35:20 |
11.22 |
24 |
5425 |
卖出 |
| 09:35:23 |
11.21 |
24 |
5449 |
卖出 |
| 09:35:26 |
11.22 |
137 |
5586 |
买入 |
| 09:35:29 |
11.21 |
24 |
5610 |
卖出 |
| 09:35:32 |
11.21 |
20 |
5630 |
卖出 |
| 09:35:35 |
11.22 |
15 |
5645 |
买入 |
| 09:35:44 |
11.22 |
18 |
5663 |
卖出 |
| 09:35:47 |
11.22 |
4 |
5667 |
卖出 |
| 09:35:50 |
11.22 |
40 |
5707 |
卖出 |
| 09:35:53 |
11.22 |
41 |
5748 |
卖出 |
| 09:35:56 |
11.22 |
9 |
5757 |
卖出 |
| 09:35:59 |
11.21 |
1 |
5758 |
卖出 |
| 09:36:02 |
11.21 |
6 |
5764 |
卖出 |
| 09:36:05 |
11.2 |
24 |
5788 |
卖出 |
| 09:36:14 |
11.21 |
15 |
5803 |
买入 |
| 09:36:17 |
11.19 |
11 |
5814 |
买入 |
| 09:36:20 |
11.2 |
3 |
5817 |
买入 |
| 09:36:23 |
11.2 |
36 |
5853 |
买入 |
| 09:36:26 |
11.2 |
26 |
5879 |
卖出 |
| 09:36:29 |
11.2 |
28 |
5907 |
卖出 |
| 09:36:32 |
11.2 |
3 |
5910 |
买入 |
| 09:36:35 |
11.2 |
7 |
5917 |
买入 |
| 09:36:38 |
11.19 |
53 |
5970 |
卖出 |
| 09:36:41 |
11.18 |
2 |
5972 |
卖出 |
| 09:36:44 |
11.19 |
54 |
6026 |
买入 |
| 09:36:47 |
11.17 |
4 |
6030 |
卖出 |
| 09:36:50 |
11.17 |
12 |
6042 |
卖出 |
| 09:36:53 |
11.17 |
22 |
6064 |
卖出 |
| 09:36:56 |
11.17 |
28 |
6092 |
卖出 |
| 09:36:59 |
11.14 |
1 |
6093 |
卖出 |
| 09:37:02 |
11.16 |
4 |
6097 |
买入 |
| 09:37:05 |
11.16 |
1 |
6098 |
买入 |
| 09:37:11 |
11.15 |
2 |
6100 |
卖出 |
| 09:37:20 |
11.16 |
167 |
6267 |
买入 |
| 09:37:23 |
11.17 |
18 |
6285 |
买入 |
| 09:37:29 |
11.15 |
58 |
6343 |
卖出 |
| 09:37:32 |
11.17 |
5 |
6348 |
买入 |
| 09:37:35 |
11.17 |
7 |
6355 |
买入 |
| 09:37:41 |
11.16 |
1 |
6356 |
卖出 |
| 09:37:44 |
11.16 |
1 |
6357 |
卖出 |
| 09:37:50 |
11.16 |
58 |
6415 |
卖出 |
| 09:37:53 |
11.15 |
12 |
6427 |
卖出 |
| 09:37:56 |
11.15 |
40 |
6467 |
卖出 |
| 09:37:59 |
11.15 |
5 |
6472 |
买入 |
| 09:38:02 |
11.16 |
28 |
6500 |
买入 |
| 09:38:05 |
11.14 |
37 |
6537 |
卖出 |
| 09:38:08 |
11.15 |
10 |
6547 |
买入 |
| 09:38:11 |
11.15 |
4 |
6551 |
买入 |
| 09:38:14 |
11.15 |
2 |
6553 |
买入 |
| 09:38:17 |
11.14 |
1 |
6554 |
卖出 |
| 09:38:20 |
11.14 |
1 |
6555 |
卖出 |
| 09:38:32 |
11.13 |
79 |
6634 |
卖出 |
| 09:38:35 |
11.15 |
13 |
6647 |
买入 |
| 09:38:41 |
11.12 |
1 |
6648 |
卖出 |
| 09:38:44 |
11.12 |
2 |
6650 |
卖出 |
| 09:38:47 |
11.12 |
1 |
6651 |
卖出 |
| 09:38:53 |
11.13 |
5 |
6656 |
买入 |
| 09:38:56 |
11.12 |
1 |
6657 |
卖出 |
| 09:39:05 |
11.13 |
3 |
6660 |
买入 |
| 09:39:08 |
11.13 |
1 |
6661 |
买入 |
| 09:39:11 |
11.12 |
21 |
6682 |
卖出 |
| 09:39:14 |
11.13 |
10 |
6692 |
买入 |
| 09:39:20 |
11.13 |
5 |
6697 |
买入 |
| 09:39:26 |
11.13 |
30 |
6727 |
卖出 |
| 09:39:29 |
11.13 |
5 |
6732 |
卖出 |
| 09:39:32 |
11.15 |
1 |
6733 |
买入 |
| 09:39:35 |
11.13 |
53 |
6786 |
卖出 |
| 09:39:41 |
11.13 |
7 |
6793 |
卖出 |
| 09:39:44 |
11.13 |
8 |
6801 |
买入 |
| 09:39:47 |
11.12 |
6 |
6807 |
卖出 |
| 09:39:50 |
11.12 |
1 |
6808 |
卖出 |
| 09:40:02 |
11.12 |
1 |
6809 |
卖出 |
| 09:40:05 |
11.12 |
14 |
6823 |
卖出 |
| 09:40:08 |
11.13 |
10 |
6833 |
买入 |
| 09:40:11 |
11.12 |
70 |
6903 |
卖出 |
| 09:40:17 |
11.13 |
3 |
6906 |
卖出 |
| 09:40:20 |
11.13 |
14 |
6920 |
卖出 |
| 09:40:23 |
11.13 |
31 |
6951 |
卖出 |
| 09:40:26 |
11.13 |
11 |
6962 |
卖出 |
| 09:40:29 |
11.13 |
24 |
6986 |
卖出 |
| 09:40:32 |
11.12 |
37 |
7023 |
卖出 |
| 09:40:35 |
11.11 |
27 |
7050 |
卖出 |
| 09:40:38 |
11.11 |
2 |
7052 |
卖出 |
| 09:40:41 |
11.11 |
43 |
7095 |
卖出 |
| 09:40:53 |
11.11 |
42 |
7137 |
买入 |
| 09:40:56 |
11.12 |
2 |
7139 |
买入 |
| 09:40:59 |
11.12 |
17 |
7156 |
买入 |
| 09:41:05 |
11.12 |
12 |
7168 |
卖出 |
| 09:41:08 |
11.12 |
3 |
7171 |
卖出 |
| 09:41:11 |
11.12 |
1 |
7172 |
卖出 |
| 09:41:17 |
11.12 |
77 |
7249 |
卖出 |
| 09:41:23 |
11.11 |
10 |
7259 |
卖出 |
| 09:41:26 |
11.11 |
1 |
7260 |
卖出 |
| 09:41:41 |
11.12 |
5 |
7265 |
买入 |
| 09:41:47 |
11.12 |
77 |
7342 |
买入 |
| 09:41:50 |
11.14 |
111 |
7453 |
买入 |
| 09:41:56 |
11.12 |
9 |
7462 |
卖出 |
| 09:41:59 |
11.14 |
2 |
7464 |
卖出 |
| 09:42:05 |
11.15 |
6 |
7470 |
买入 |
| 09:42:08 |
11.15 |
118 |
7588 |
买入 |
| 09:42:11 |
11.16 |
24 |
7612 |
买入 |
| 09:42:14 |
11.18 |
118 |
7730 |
买入 |
| 09:42:17 |
11.13 |
352 |
8082 |
卖出 |
| 09:42:23 |
11.19 |
39 |
8121 |
买入 |
| 09:42:26 |
11.2 |
41 |
8162 |
买入 |
| 09:42:29 |
11.2 |
501 |
8663 |
买入 |
| 09:42:32 |
11.2 |
7 |
8670 |
买入 |
| 09:42:38 |
11.13 |
200 |
8870 |
卖出 |
| 09:42:41 |
11.2 |
4 |
8874 |
卖出 |
| 09:42:47 |
11.13 |
92 |
8966 |
卖出 |
| 09:42:53 |
11.13 |
92 |
9058 |
卖出 |
| 09:42:56 |
11.16 |
40 |
9098 |
买入 |
| 09:42:59 |
11.19 |
193 |
9291 |
买入 |
| 09:43:08 |
11.13 |
7 |
9298 |
卖出 |
| 09:43:14 |
11.18 |
13 |
9311 |
买入 |
| 09:43:17 |
11.13 |
44 |
9355 |
卖出 |
| 09:43:20 |
11.15 |
4 |
9359 |
买入 |
| 09:43:23 |
11.15 |
17 |
9376 |
卖出 |
| 09:43:26 |
11.15 |
3 |
9379 |
卖出 |
| 09:43:29 |
11.14 |
16 |
9395 |
买入 |
| 09:43:32 |
11.13 |
1 |
9396 |
卖出 |
| 09:43:44 |
11.14 |
9 |
9405 |
买入 |
| 09:43:47 |
11.14 |
3 |
9408 |
买入 |
| 09:43:56 |
11.13 |
44 |
9452 |
卖出 |
| 09:43:59 |
11.14 |
25 |
9477 |
买入 |
| 09:44:02 |
11.13 |
5 |
9482 |
卖出 |
| 09:44:08 |
11.13 |
21 |
9503 |
买入 |
| 09:44:11 |
11.14 |
10 |
9513 |
买入 |
| 09:44:14 |
11.14 |
1 |
9514 |
买入 |
| 09:44:20 |
11.15 |
11 |
9525 |
买入 |
| 09:44:23 |
11.14 |
2 |
9527 |
卖出 |
| 09:44:26 |
11.17 |
12 |
9539 |
买入 |
| 09:44:47 |
11.16 |
10 |
9549 |
买入 |
| 09:44:50 |
11.15 |
8 |
9557 |
卖出 |
| 09:44:53 |
11.15 |
26 |
9583 |
卖出 |
| 09:44:56 |
11.15 |
4 |
9587 |
卖出 |
| 09:45:08 |
11.14 |
10 |
9597 |
卖出 |
| 09:45:11 |
11.14 |
42 |
9639 |
卖出 |
| 09:45:14 |
11.14 |
31 |
9670 |
卖出 |
| 09:45:20 |
11.15 |
1 |
9671 |
买入 |
| 09:45:23 |
11.15 |
4 |
9675 |
买入 |
| 09:45:26 |
11.16 |
57 |
9732 |
买入 |
| 09:45:29 |
11.17 |
37 |
9769 |
买入 |
| 09:45:32 |
11.19 |
27 |
9796 |
买入 |
| 09:45:38 |
11.18 |
14 |
9810 |
卖出 |
| 09:45:41 |
11.18 |
34 |
9844 |
卖出 |
| 09:45:44 |
11.18 |
3 |
9847 |
买入 |
| 09:45:47 |
11.18 |
5 |
9852 |
买入 |
| 09:45:56 |
11.17 |
2 |
9854 |
卖出 |
| 09:45:59 |
11.18 |
32 |
9886 |
买入 |
| 09:46:02 |
11.2 |
8 |
9894 |
买入 |
| 09:46:05 |
11.2 |
4 |
9898 |
买入 |
| 09:46:11 |
11.2 |
1 |
9899 |
买入 |
| 09:46:17 |
11.2 |
10 |
9909 |
买入 |
| 09:46:20 |
11.21 |
3 |
9912 |
买入 |
| 09:46:35 |
11.2 |
1 |
9913 |
卖出 |
| 09:47:02 |
11.21 |
11 |
9924 |
买入 |
| 09:47:05 |
11.21 |
18 |
9942 |
买入 |
| 09:47:08 |
11.2 |
51 |
9993 |
卖出 |
| 09:47:11 |
11.2 |
4 |
9997 |
买入 |
| 09:47:20 |
11.19 |
44 |
10041 |
卖出 |
| 09:47:29 |
11.2 |
79 |
10120 |
买入 |
| 09:47:32 |
11.21 |
8 |
10128 |
买入 |
| 09:47:35 |
11.21 |
32 |
10160 |
买入 |
| 09:47:41 |
11.22 |
9 |
10169 |
买入 |
| 09:47:44 |
11.22 |
1 |
10170 |
买入 |