沙河股份[000014]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.68 |
3 |
3 |
集合竞价 |
| 09:15:09 |
8.5 |
349 |
349 |
集合竞价 |
| 09:21:03 |
8.51 |
506 |
506 |
集合竞价 |
| 09:24:39 |
8.5 |
969 |
969 |
集合竞价 |
| 09:24:57 |
8.57 |
1399 |
1399 |
集合竞价 |
| 09:25:00 |
8.63 |
1487 |
2886 |
卖出 |
| 09:30:00 |
8.63 |
47 |
2933 |
卖出 |
| 09:30:03 |
8.57 |
1727 |
4660 |
卖出 |
| 09:30:06 |
8.55 |
84 |
4744 |
卖出 |
| 09:30:09 |
8.54 |
126 |
4870 |
卖出 |
| 09:30:12 |
8.52 |
372 |
5242 |
卖出 |
| 09:30:15 |
8.51 |
543 |
5785 |
卖出 |
| 09:30:18 |
8.47 |
732 |
6517 |
卖出 |
| 09:30:21 |
8.44 |
141 |
6658 |
卖出 |
| 09:30:24 |
8.43 |
81 |
6739 |
卖出 |
| 09:30:27 |
8.49 |
77 |
6816 |
买入 |
| 09:30:30 |
8.45 |
129 |
6945 |
卖出 |
| 09:30:33 |
8.45 |
6 |
6951 |
买入 |
| 09:30:36 |
8.49 |
68 |
7019 |
买入 |
| 09:30:39 |
8.47 |
12 |
7031 |
卖出 |
| 09:30:42 |
8.47 |
87 |
7118 |
卖出 |
| 09:30:45 |
8.48 |
274 |
7392 |
卖出 |
| 09:30:48 |
8.47 |
7 |
7399 |
卖出 |
| 09:30:51 |
8.49 |
27 |
7426 |
买入 |
| 09:30:54 |
8.51 |
16 |
7442 |
买入 |
| 09:30:57 |
8.52 |
176 |
7618 |
买入 |
| 09:31:00 |
8.56 |
45 |
7663 |
买入 |
| 09:31:03 |
8.54 |
16 |
7679 |
卖出 |
| 09:31:06 |
8.58 |
107 |
7786 |
买入 |
| 09:31:09 |
8.54 |
119 |
7905 |
卖出 |
| 09:31:12 |
8.57 |
4 |
7909 |
买入 |
| 09:31:15 |
8.57 |
32 |
7941 |
买入 |
| 09:31:18 |
8.57 |
19 |
7960 |
买入 |
| 09:31:21 |
8.57 |
18 |
7978 |
买入 |
| 09:31:24 |
8.58 |
43 |
8021 |
买入 |
| 09:31:27 |
8.6 |
15 |
8036 |
买入 |
| 09:31:30 |
8.58 |
4 |
8040 |
卖出 |
| 09:31:33 |
8.6 |
23 |
8063 |
买入 |
| 09:31:36 |
8.6 |
64 |
8127 |
卖出 |
| 09:31:39 |
8.59 |
9 |
8136 |
买入 |
| 09:31:42 |
8.59 |
56 |
8192 |
买入 |
| 09:31:45 |
8.58 |
23 |
8215 |
卖出 |
| 09:31:48 |
8.58 |
8 |
8223 |
卖出 |
| 09:31:54 |
8.58 |
50 |
8273 |
卖出 |
| 09:31:57 |
8.58 |
166 |
8439 |
卖出 |
| 09:32:00 |
8.58 |
6 |
8445 |
买入 |
| 09:32:03 |
8.57 |
98 |
8543 |
卖出 |
| 09:32:06 |
8.58 |
16 |
8559 |
买入 |
| 09:32:09 |
8.57 |
12 |
8571 |
卖出 |
| 09:32:12 |
8.58 |
54 |
8625 |
买入 |
| 09:32:15 |
8.58 |
14 |
8639 |
卖出 |
| 09:32:18 |
8.58 |
52 |
8691 |
卖出 |
| 09:32:21 |
8.58 |
18 |
8709 |
卖出 |
| 09:32:24 |
8.58 |
25 |
8734 |
买入 |
| 09:32:27 |
8.59 |
6 |
8740 |
卖出 |
| 09:32:30 |
8.59 |
2 |
8742 |
买入 |
| 09:32:33 |
8.58 |
15 |
8757 |
卖出 |
| 09:32:36 |
8.59 |
54 |
8811 |
卖出 |
| 09:32:39 |
8.6 |
5 |
8816 |
卖出 |
| 09:32:42 |
8.63 |
153 |
8969 |
买入 |
| 09:32:45 |
8.59 |
21 |
8990 |
卖出 |
| 09:32:48 |
8.6 |
3 |
8993 |
卖出 |
| 09:32:51 |
8.6 |
5 |
8998 |
买入 |
| 09:32:54 |
8.59 |
16 |
9014 |
卖出 |
| 09:32:57 |
8.59 |
15 |
9029 |
卖出 |
| 09:33:00 |
8.6 |
51 |
9080 |
买入 |
| 09:33:03 |
8.6 |
306 |
9386 |
卖出 |
| 09:33:06 |
8.6 |
53 |
9439 |
买入 |
| 09:33:09 |
8.6 |
9 |
9448 |
卖出 |
| 09:33:12 |
8.63 |
4 |
9452 |
买入 |
| 09:33:15 |
8.58 |
146 |
9598 |
卖出 |
| 09:33:18 |
8.57 |
94 |
9692 |
卖出 |
| 09:33:21 |
8.57 |
155 |
9847 |
卖出 |
| 09:33:24 |
8.59 |
217 |
10064 |
买入 |
| 09:33:27 |
8.59 |
10 |
10074 |
买入 |
| 09:33:30 |
8.58 |
361 |
10435 |
卖出 |
| 09:33:33 |
8.59 |
59 |
10494 |
买入 |
| 09:33:36 |
8.57 |
3 |
10497 |
卖出 |
| 09:33:39 |
8.58 |
43 |
10540 |
买入 |
| 09:33:42 |
8.62 |
107 |
10647 |
买入 |
| 09:33:45 |
8.61 |
12 |
10659 |
卖出 |
| 09:33:48 |
8.6 |
18 |
10677 |
卖出 |
| 09:33:57 |
8.61 |
5 |
10682 |
买入 |
| 09:34:00 |
8.61 |
43 |
10725 |
卖出 |
| 09:34:03 |
8.61 |
13 |
10738 |
卖出 |
| 09:34:06 |
8.6 |
44 |
10782 |
卖出 |
| 09:34:09 |
8.6 |
15 |
10797 |
卖出 |
| 09:34:12 |
8.6 |
11 |
10808 |
卖出 |
| 09:34:15 |
8.6 |
32 |
10840 |
卖出 |
| 09:34:18 |
8.58 |
3606 |
14446 |
卖出 |
| 09:34:21 |
8.56 |
268 |
14714 |
卖出 |
| 09:34:24 |
8.58 |
10 |
14724 |
买入 |
| 09:34:27 |
8.6 |
31 |
14755 |
买入 |
| 09:34:30 |
8.57 |
13 |
14768 |
卖出 |
| 09:34:33 |
8.58 |
27 |
14795 |
买入 |
| 09:34:36 |
8.56 |
4 |
14799 |
卖出 |
| 09:34:39 |
8.56 |
11 |
14810 |
卖出 |
| 09:34:45 |
8.58 |
1 |
14811 |
卖出 |
| 09:34:48 |
8.58 |
78 |
14889 |
卖出 |
| 09:34:54 |
8.59 |
5 |
14894 |
买入 |
| 09:34:57 |
8.58 |
30 |
14924 |
卖出 |
| 09:35:00 |
8.58 |
294 |
15218 |
卖出 |
| 09:35:03 |
8.56 |
49 |
15267 |
卖出 |
| 09:35:06 |
8.58 |
631 |
15898 |
买入 |
| 09:35:09 |
8.58 |
132 |
16030 |
卖出 |
| 09:35:12 |
8.62 |
8 |
16038 |
买入 |
| 09:35:15 |
8.59 |
6 |
16044 |
卖出 |
| 09:35:18 |
8.59 |
10 |
16054 |
卖出 |
| 09:35:21 |
8.6 |
1 |
16055 |
买入 |
| 09:35:24 |
8.6 |
1 |
16056 |
卖出 |
| 09:35:27 |
8.61 |
16 |
16072 |
买入 |
| 09:35:30 |
8.6 |
2 |
16074 |
卖出 |
| 09:35:33 |
8.6 |
18 |
16092 |
卖出 |
| 09:35:36 |
8.59 |
47 |
16139 |
卖出 |
| 09:35:45 |
8.59 |
74 |
16213 |
卖出 |
| 09:35:48 |
8.6 |
17 |
16230 |
买入 |
| 09:35:51 |
8.62 |
15 |
16245 |
买入 |
| 09:35:54 |
8.6 |
34 |
16279 |
卖出 |
| 09:35:57 |
8.64 |
102 |
16381 |
买入 |
| 09:36:00 |
8.63 |
12 |
16393 |
买入 |
| 09:36:06 |
8.63 |
42 |
16435 |
买入 |
| 09:36:09 |
8.62 |
10 |
16445 |
卖出 |
| 09:36:12 |
8.63 |
5 |
16450 |
买入 |
| 09:36:15 |
8.63 |
42 |
16492 |
买入 |
| 09:36:18 |
8.63 |
51 |
16543 |
买入 |
| 09:36:21 |
8.62 |
6 |
16549 |
卖出 |
| 09:36:24 |
8.61 |
16 |
16565 |
卖出 |
| 09:36:27 |
8.62 |
11 |
16576 |
买入 |
| 09:36:30 |
8.63 |
43 |
16619 |
买入 |
| 09:36:33 |
8.63 |
1 |
16620 |
买入 |
| 09:36:36 |
8.62 |
2 |
16622 |
卖出 |
| 09:36:39 |
8.63 |
3 |
16625 |
买入 |
| 09:36:45 |
8.62 |
6 |
16631 |
卖出 |
| 09:36:48 |
8.62 |
6 |
16637 |
买入 |
| 09:36:51 |
8.62 |
2 |
16639 |
买入 |
| 09:36:54 |
8.62 |
3 |
16642 |
买入 |
| 09:37:00 |
8.62 |
34 |
16676 |
卖出 |
| 09:37:03 |
8.62 |
4 |
16680 |
买入 |
| 09:37:06 |
8.63 |
2 |
16682 |
买入 |
| 09:37:12 |
8.63 |
2 |
16684 |
买入 |
| 09:37:15 |
8.63 |
15 |
16699 |
买入 |
| 09:37:18 |
8.63 |
21 |
16720 |
买入 |
| 09:37:21 |
8.63 |
3 |
16723 |
买入 |
| 09:37:24 |
8.64 |
14 |
16737 |
买入 |
| 09:37:27 |
8.64 |
66 |
16803 |
买入 |
| 09:37:30 |
8.64 |
9 |
16812 |
买入 |
| 09:37:33 |
8.63 |
115 |
16927 |
卖出 |
| 09:37:36 |
8.63 |
55 |
16982 |
买入 |
| 09:37:39 |
8.64 |
2 |
16984 |
买入 |
| 09:37:42 |
8.64 |
15 |
16999 |
买入 |
| 09:37:45 |
8.65 |
30 |
17029 |
买入 |
| 09:37:48 |
8.65 |
112 |
17141 |
买入 |
| 09:37:51 |
8.68 |
77 |
17218 |
买入 |
| 09:37:54 |
8.65 |
50 |
17268 |
卖出 |
| 09:37:57 |
8.65 |
1 |
17269 |
买入 |
| 09:38:03 |
8.63 |
17 |
17286 |
卖出 |
| 09:38:06 |
8.62 |
55 |
17341 |
卖出 |
| 09:38:09 |
8.62 |
16 |
17357 |
卖出 |
| 09:38:12 |
8.61 |
18 |
17375 |
卖出 |
| 09:38:15 |
8.61 |
50 |
17425 |
卖出 |
| 09:38:18 |
8.62 |
50 |
17475 |
买入 |
| 09:38:21 |
8.6 |
2 |
17477 |
卖出 |
| 09:38:24 |
8.61 |
1 |
17478 |
买入 |
| 09:38:27 |
8.61 |
9 |
17487 |
买入 |
| 09:38:30 |
8.62 |
2 |
17489 |
买入 |
| 09:38:33 |
8.62 |
9 |
17498 |
买入 |
| 09:38:36 |
8.6 |
3 |
17501 |
卖出 |
| 09:38:39 |
8.62 |
44 |
17545 |
买入 |
| 09:38:42 |
8.6 |
15 |
17560 |
卖出 |
| 09:38:45 |
8.62 |
26 |
17586 |
买入 |
| 09:38:48 |
8.6 |
31 |
17617 |
卖出 |
| 09:38:54 |
8.6 |
57 |
17674 |
买入 |
| 09:38:57 |
8.6 |
11 |
17685 |
买入 |
| 09:39:00 |
8.6 |
9 |
17694 |
买入 |
| 09:39:03 |
8.6 |
62 |
17756 |
买入 |
| 09:39:06 |
8.59 |
35 |
17791 |
卖出 |
| 09:39:09 |
8.59 |
19 |
17810 |
卖出 |
| 09:39:12 |
8.59 |
6 |
17816 |
卖出 |
| 09:39:15 |
8.59 |
12 |
17828 |
卖出 |
| 09:39:18 |
8.58 |
45 |
17873 |
卖出 |
| 09:39:21 |
8.58 |
25 |
17898 |
卖出 |
| 09:39:24 |
8.58 |
2 |
17900 |
卖出 |
| 09:39:27 |
8.58 |
9 |
17909 |
买入 |
| 09:39:33 |
8.56 |
8 |
17917 |
卖出 |
| 09:39:36 |
8.56 |
1 |
17918 |
卖出 |
| 09:39:42 |
8.56 |
39 |
17957 |
卖出 |
| 09:39:45 |
8.56 |
8 |
17965 |
卖出 |
| 09:39:54 |
8.56 |
120 |
18085 |
卖出 |
| 09:40:00 |
8.56 |
204 |
18289 |
卖出 |
| 09:40:03 |
8.56 |
24 |
18313 |
卖出 |
| 09:40:06 |
8.56 |
25 |
18338 |
买入 |
| 09:40:12 |
8.55 |
49 |
18387 |
卖出 |
| 09:40:15 |
8.56 |
11 |
18398 |
买入 |
| 09:40:18 |
8.55 |
2 |
18400 |
卖出 |
| 09:40:21 |
8.55 |
30 |
18430 |
买入 |
| 09:40:24 |
8.55 |
9 |
18439 |
买入 |
| 09:40:27 |
8.56 |
15 |
18454 |
买入 |
| 09:40:30 |
8.55 |
5 |
18459 |
卖出 |
| 09:40:33 |
8.55 |
7 |
18466 |
买入 |
| 09:40:36 |
8.55 |
1 |
18467 |
买入 |
| 09:40:39 |
8.55 |
3 |
18470 |
买入 |
| 09:40:42 |
8.54 |
10 |
18480 |
卖出 |
| 09:40:48 |
8.57 |
63 |
18543 |
买入 |
| 09:40:51 |
8.56 |
21 |
18564 |
卖出 |
| 09:40:54 |
8.56 |
7 |
18571 |
卖出 |
| 09:40:57 |
8.58 |
5 |
18576 |
买入 |
| 09:41:03 |
8.56 |
3 |
18579 |
卖出 |
| 09:41:09 |
8.56 |
14 |
18593 |
卖出 |
| 09:41:12 |
8.56 |
4 |
18597 |
卖出 |
| 09:41:15 |
8.56 |
23 |
18620 |
卖出 |
| 09:41:18 |
8.58 |
27 |
18647 |
买入 |
| 09:41:27 |
8.55 |
83 |
18730 |
卖出 |
| 09:41:30 |
8.58 |
1 |
18731 |
卖出 |
| 09:41:36 |
8.58 |
5 |
18736 |
买入 |
| 09:41:51 |
8.58 |
7 |
18743 |
买入 |
| 09:41:57 |
8.59 |
2 |
18745 |
买入 |
| 09:42:00 |
8.59 |
16 |
18761 |
买入 |
| 09:42:06 |
8.6 |
26 |
18787 |
买入 |
| 09:42:09 |
8.59 |
2 |
18789 |
卖出 |
| 09:42:12 |
8.58 |
13 |
18802 |
卖出 |
| 09:42:15 |
8.59 |
33 |
18835 |
买入 |
| 09:42:18 |
8.59 |
6 |
18841 |
买入 |
| 09:42:21 |
8.59 |
1 |
18842 |
买入 |
| 09:42:33 |
8.57 |
6 |
18848 |
卖出 |
| 09:42:39 |
8.58 |
2 |
18850 |
买入 |
| 09:42:48 |
8.58 |
1 |
18851 |
卖出 |
| 09:43:00 |
8.59 |
2 |
18853 |
买入 |
| 09:43:03 |
8.58 |
18 |
18871 |
卖出 |
| 09:43:06 |
8.59 |
48 |
18919 |
买入 |
| 09:43:09 |
8.59 |
2 |
18921 |
卖出 |
| 09:43:12 |
8.59 |
4 |
18925 |
卖出 |
| 09:43:15 |
8.59 |
9 |
18934 |
卖出 |
| 09:43:18 |
8.59 |
1 |
18935 |
卖出 |
| 09:43:21 |
8.6 |
14 |
18949 |
买入 |
| 09:43:24 |
8.6 |
3 |
18952 |
卖出 |
| 09:43:45 |
8.62 |
90 |
19042 |
买入 |
| 09:43:48 |
8.61 |
10 |
19052 |
买入 |
| 09:43:54 |
8.64 |
1 |
19053 |
买入 |
| 09:43:57 |
8.63 |
1 |
19054 |
买入 |
| 09:44:03 |
8.63 |
2 |
19056 |
买入 |
| 09:44:06 |
8.62 |
14 |
19070 |
卖出 |
| 09:44:09 |
8.62 |
16 |
19086 |
卖出 |
| 09:44:12 |
8.62 |
18 |
19104 |
卖出 |
| 09:44:15 |
8.63 |
1 |
19105 |
买入 |
| 09:44:18 |
8.61 |
8 |
19113 |
卖出 |
| 09:44:21 |
8.62 |
173 |
19286 |
买入 |
| 09:44:24 |
8.63 |
374 |
19660 |
买入 |
| 09:44:27 |
8.64 |
40 |
19700 |
买入 |
| 09:44:30 |
8.64 |
4 |
19704 |
买入 |
| 09:44:33 |
8.65 |
5 |
19709 |
买入 |
| 09:44:39 |
8.65 |
87 |
19796 |
买入 |
| 09:44:42 |
8.64 |
15 |
19811 |
卖出 |
| 09:44:45 |
8.64 |
2 |
19813 |
买入 |
| 09:44:48 |
8.64 |
8 |
19821 |
买入 |
| 09:44:51 |
8.64 |
30 |
19851 |
买入 |
| 09:44:54 |
8.64 |
2 |
19853 |
买入 |
| 09:44:57 |
8.64 |
11 |
19864 |
买入 |
| 09:45:00 |
8.64 |
1 |
19865 |
买入 |
| 09:45:03 |
8.64 |
21 |
19886 |
买入 |
| 09:45:06 |
8.64 |
9 |
19895 |
买入 |
| 09:45:12 |
8.64 |
32 |
19927 |
买入 |
| 09:45:15 |
8.63 |
50 |
19977 |
卖出 |
| 09:45:18 |
8.63 |
16 |
19993 |
买入 |
| 09:45:24 |
8.62 |
7 |
20000 |
卖出 |
| 09:45:33 |
8.62 |
60 |
20060 |
买入 |
| 09:45:36 |
8.62 |
68 |
20128 |
买入 |
| 09:45:39 |
8.63 |
8 |
20136 |
买入 |
| 09:45:42 |
8.63 |
1 |
20137 |
买入 |
| 09:45:45 |
8.63 |
2 |
20139 |
买入 |
| 09:45:48 |
8.62 |
5 |
20144 |
卖出 |
| 09:45:57 |
8.62 |
11 |
20155 |
买入 |
| 09:46:03 |
8.61 |
19 |
20174 |
卖出 |
| 09:46:09 |
8.61 |
28 |
20202 |
卖出 |
| 09:46:15 |
8.62 |
4 |
20206 |
买入 |
| 09:46:27 |
8.62 |
6 |
20212 |
买入 |
| 09:46:30 |
8.62 |
11 |
20223 |
买入 |
| 09:46:33 |
8.62 |
32 |
20255 |
买入 |
| 09:46:36 |
8.62 |
55 |
20310 |
买入 |
| 09:46:39 |
8.63 |
44 |
20354 |
买入 |
| 09:46:42 |
8.63 |
31 |
20385 |
卖出 |
| 09:46:45 |
8.64 |
25 |
20410 |
买入 |
| 09:46:51 |
8.64 |
7 |
20417 |
买入 |
| 09:46:57 |
8.64 |
3 |
20420 |
买入 |
| 09:47:00 |
8.63 |
3 |
20423 |
卖出 |
| 09:47:03 |
8.62 |
14 |
20437 |
卖出 |
| 09:47:09 |
8.62 |
10 |
20447 |
卖出 |
| 09:47:12 |
8.62 |
18 |
20465 |
卖出 |
| 09:47:15 |
8.63 |
24 |
20489 |
买入 |
| 09:47:18 |
8.63 |
11 |
20500 |
买入 |
| 09:47:24 |
8.64 |
19 |
20519 |
买入 |
| 09:47:27 |
8.64 |
44 |
20563 |
买入 |
| 09:47:36 |
8.65 |
13 |
20576 |
买入 |
| 09:47:39 |
8.66 |
177 |
20753 |
买入 |
| 09:47:42 |
8.68 |
7 |
20760 |
买入 |
| 09:47:45 |
8.66 |
7 |
20767 |
卖出 |
| 09:47:48 |
8.68 |
90 |
20857 |
买入 |
| 09:47:51 |
8.66 |
6 |
20863 |
卖出 |
| 09:47:54 |
8.67 |
46 |
20909 |
买入 |
| 09:47:57 |
8.67 |
1 |
20910 |
买入 |
| 09:48:00 |
8.67 |
96 |
21006 |
买入 |