中油资本[000617]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.13 |
187 |
187 |
集合竞价 |
| 09:16:30 |
5.17 |
712 |
712 |
集合竞价 |
| 09:18:00 |
5.18 |
3083 |
3083 |
集合竞价 |
| 09:18:54 |
5.13 |
217 |
217 |
集合竞价 |
| 09:19:48 |
5.1 |
2300 |
2300 |
集合竞价 |
| 09:19:57 |
5.13 |
217 |
217 |
集合竞价 |
| 09:20:54 |
5.12 |
1160 |
1160 |
集合竞价 |
| 09:25:00 |
5.12 |
1443 |
2603 |
卖出 |
| 09:30:00 |
5.12 |
7 |
2610 |
卖出 |
| 09:30:03 |
5.13 |
719 |
3329 |
买入 |
| 09:30:06 |
5.14 |
522 |
3851 |
买入 |
| 09:30:09 |
5.13 |
422 |
4273 |
卖出 |
| 09:30:12 |
5.14 |
195 |
4468 |
买入 |
| 09:30:15 |
5.14 |
7 |
4475 |
买入 |
| 09:30:18 |
5.15 |
489 |
4964 |
买入 |
| 09:30:21 |
5.15 |
328 |
5292 |
买入 |
| 09:30:24 |
5.15 |
274 |
5566 |
买入 |
| 09:30:27 |
5.15 |
30 |
5596 |
买入 |
| 09:30:30 |
5.14 |
249 |
5845 |
卖出 |
| 09:30:33 |
5.14 |
84 |
5929 |
买入 |
| 09:30:36 |
5.14 |
24 |
5953 |
卖出 |
| 09:30:39 |
5.14 |
46 |
5999 |
卖出 |
| 09:30:42 |
5.15 |
32 |
6031 |
买入 |
| 09:30:45 |
5.14 |
3 |
6034 |
卖出 |
| 09:30:48 |
5.14 |
8 |
6042 |
卖出 |
| 09:30:51 |
5.14 |
3 |
6045 |
卖出 |
| 09:30:54 |
5.15 |
45 |
6090 |
买入 |
| 09:30:57 |
5.15 |
22 |
6112 |
买入 |
| 09:31:00 |
5.14 |
235 |
6347 |
卖出 |
| 09:31:03 |
5.14 |
26 |
6373 |
买入 |
| 09:31:06 |
5.14 |
13 |
6386 |
买入 |
| 09:31:09 |
5.14 |
13 |
6399 |
买入 |
| 09:31:12 |
5.13 |
301 |
6700 |
卖出 |
| 09:31:15 |
5.14 |
2 |
6702 |
买入 |
| 09:31:18 |
5.13 |
1 |
6703 |
卖出 |
| 09:31:21 |
5.14 |
67 |
6770 |
买入 |
| 09:31:24 |
5.14 |
146 |
6916 |
买入 |
| 09:31:27 |
5.13 |
191 |
7107 |
卖出 |
| 09:31:30 |
5.14 |
32 |
7139 |
买入 |
| 09:31:33 |
5.14 |
56 |
7195 |
买入 |
| 09:31:36 |
5.13 |
148 |
7343 |
卖出 |
| 09:31:39 |
5.14 |
22 |
7365 |
买入 |
| 09:31:45 |
5.14 |
18 |
7383 |
买入 |
| 09:31:48 |
5.14 |
43 |
7426 |
买入 |
| 09:31:54 |
5.13 |
404 |
7830 |
卖出 |
| 09:31:57 |
5.14 |
7 |
7837 |
买入 |
| 09:32:03 |
5.13 |
43 |
7880 |
卖出 |
| 09:32:06 |
5.14 |
63 |
7943 |
买入 |
| 09:32:09 |
5.14 |
79 |
8022 |
买入 |
| 09:32:12 |
5.14 |
62 |
8084 |
买入 |
| 09:32:15 |
5.14 |
42 |
8126 |
买入 |
| 09:32:18 |
5.14 |
59 |
8185 |
买入 |
| 09:32:21 |
5.14 |
84 |
8269 |
买入 |
| 09:32:24 |
5.13 |
943 |
9212 |
卖出 |
| 09:32:27 |
5.14 |
667 |
9879 |
买入 |
| 09:32:30 |
5.14 |
44 |
9923 |
买入 |
| 09:32:33 |
5.13 |
9 |
9932 |
卖出 |
| 09:32:36 |
5.14 |
11 |
9943 |
买入 |
| 09:32:45 |
5.14 |
2 |
9945 |
买入 |
| 09:32:51 |
5.13 |
98 |
10043 |
卖出 |
| 09:33:00 |
5.14 |
50 |
10093 |
买入 |
| 09:33:03 |
5.13 |
20 |
10113 |
卖出 |
| 09:33:06 |
5.14 |
16 |
10129 |
买入 |
| 09:33:09 |
5.14 |
6 |
10135 |
买入 |
| 09:33:12 |
5.14 |
322 |
10457 |
买入 |
| 09:33:18 |
5.14 |
1 |
10458 |
买入 |
| 09:33:24 |
5.13 |
2 |
10460 |
卖出 |
| 09:33:27 |
5.13 |
1 |
10461 |
卖出 |
| 09:33:36 |
5.14 |
27 |
10488 |
买入 |
| 09:33:39 |
5.13 |
310 |
10798 |
卖出 |
| 09:33:42 |
5.13 |
30 |
10828 |
卖出 |
| 09:33:45 |
5.13 |
31 |
10859 |
卖出 |
| 09:33:48 |
5.13 |
503 |
11362 |
卖出 |
| 09:33:54 |
5.14 |
7 |
11369 |
买入 |
| 09:33:57 |
5.13 |
13 |
11382 |
卖出 |
| 09:34:00 |
5.13 |
14 |
11396 |
卖出 |
| 09:34:06 |
5.13 |
41 |
11437 |
卖出 |
| 09:34:09 |
5.14 |
1 |
11438 |
买入 |
| 09:34:18 |
5.13 |
68 |
11506 |
卖出 |
| 09:34:21 |
5.13 |
5 |
11511 |
卖出 |
| 09:34:24 |
5.14 |
204 |
11715 |
买入 |
| 09:34:27 |
5.14 |
4 |
11719 |
买入 |
| 09:34:30 |
5.14 |
17 |
11736 |
买入 |
| 09:34:33 |
5.13 |
71 |
11807 |
卖出 |
| 09:34:39 |
5.14 |
940 |
12747 |
买入 |
| 09:34:42 |
5.14 |
345 |
13092 |
卖出 |
| 09:34:45 |
5.14 |
69 |
13161 |
卖出 |
| 09:34:48 |
5.14 |
1 |
13162 |
卖出 |
| 09:34:54 |
5.14 |
10 |
13172 |
卖出 |
| 09:35:00 |
5.15 |
10 |
13182 |
买入 |
| 09:35:03 |
5.14 |
167 |
13349 |
卖出 |
| 09:35:06 |
5.14 |
40 |
13389 |
卖出 |
| 09:35:09 |
5.14 |
88 |
13477 |
卖出 |
| 09:35:12 |
5.14 |
161 |
13638 |
买入 |
| 09:35:15 |
5.14 |
23 |
13661 |
买入 |
| 09:35:18 |
5.14 |
1 |
13662 |
买入 |
| 09:35:21 |
5.14 |
64 |
13726 |
买入 |
| 09:35:24 |
5.14 |
10 |
13736 |
买入 |
| 09:35:39 |
5.14 |
10 |
13746 |
买入 |
| 09:35:51 |
5.14 |
10 |
13756 |
买入 |
| 09:36:03 |
5.14 |
10 |
13766 |
买入 |
| 09:36:09 |
5.14 |
14 |
13780 |
买入 |
| 09:36:12 |
5.14 |
16 |
13796 |
买入 |
| 09:36:15 |
5.13 |
200 |
13996 |
卖出 |
| 09:36:27 |
5.14 |
76 |
14072 |
买入 |
| 09:36:30 |
5.13 |
51 |
14123 |
卖出 |
| 09:36:33 |
5.13 |
7 |
14130 |
卖出 |
| 09:36:39 |
5.14 |
1 |
14131 |
买入 |
| 09:36:42 |
5.14 |
3 |
14134 |
买入 |
| 09:36:45 |
5.13 |
37 |
14171 |
卖出 |
| 09:36:48 |
5.13 |
39 |
14210 |
卖出 |
| 09:37:06 |
5.13 |
76 |
14286 |
卖出 |
| 09:37:12 |
5.14 |
138 |
14424 |
买入 |
| 09:37:15 |
5.13 |
1232 |
15656 |
卖出 |
| 09:37:18 |
5.13 |
2 |
15658 |
卖出 |
| 09:37:21 |
5.14 |
3 |
15661 |
买入 |
| 09:37:27 |
5.14 |
13 |
15674 |
买入 |
| 09:37:30 |
5.13 |
3 |
15677 |
卖出 |
| 09:37:33 |
5.14 |
41 |
15718 |
买入 |
| 09:37:36 |
5.14 |
21 |
15739 |
卖出 |
| 09:37:39 |
5.14 |
69 |
15808 |
卖出 |
| 09:37:42 |
5.14 |
2 |
15810 |
买入 |
| 09:37:57 |
5.14 |
5 |
15815 |
买入 |
| 09:38:06 |
5.14 |
39 |
15854 |
买入 |
| 09:38:09 |
5.14 |
20 |
15874 |
买入 |
| 09:38:15 |
5.13 |
5 |
15879 |
卖出 |
| 09:38:18 |
5.14 |
60 |
15939 |
买入 |
| 09:38:21 |
5.14 |
219 |
16158 |
卖出 |
| 09:38:24 |
5.14 |
1 |
16159 |
卖出 |
| 09:38:27 |
5.14 |
5 |
16164 |
卖出 |
| 09:38:30 |
5.14 |
357 |
16521 |
卖出 |
| 09:38:33 |
5.14 |
24 |
16545 |
卖出 |
| 09:38:36 |
5.15 |
13 |
16558 |
买入 |
| 09:38:42 |
5.15 |
31 |
16589 |
买入 |
| 09:38:48 |
5.14 |
24 |
16613 |
卖出 |
| 09:38:51 |
5.14 |
53 |
16666 |
卖出 |
| 09:38:54 |
5.14 |
141 |
16807 |
卖出 |
| 09:38:57 |
5.14 |
55 |
16862 |
卖出 |
| 09:39:00 |
5.15 |
43 |
16905 |
买入 |
| 09:39:03 |
5.14 |
239 |
17144 |
卖出 |
| 09:39:06 |
5.14 |
77 |
17221 |
卖出 |
| 09:39:09 |
5.13 |
98 |
17319 |
卖出 |
| 09:39:12 |
5.14 |
38 |
17357 |
买入 |
| 09:39:21 |
5.14 |
19 |
17376 |
买入 |
| 09:39:24 |
5.13 |
136 |
17512 |
卖出 |
| 09:39:30 |
5.14 |
30 |
17542 |
买入 |
| 09:39:45 |
5.14 |
10 |
17552 |
买入 |
| 09:39:57 |
5.14 |
226 |
17778 |
买入 |
| 09:40:00 |
5.14 |
169 |
17947 |
卖出 |
| 09:40:03 |
5.14 |
94 |
18041 |
买入 |
| 09:40:06 |
5.14 |
28 |
18069 |
买入 |
| 09:40:15 |
5.14 |
7 |
18076 |
买入 |
| 09:40:18 |
5.15 |
280 |
18356 |
买入 |
| 09:40:24 |
5.14 |
39 |
18395 |
卖出 |
| 09:40:30 |
5.15 |
389 |
18784 |
买入 |
| 09:41:03 |
5.15 |
50 |
18834 |
买入 |
| 09:41:06 |
5.14 |
102 |
18936 |
卖出 |
| 09:41:12 |
5.15 |
9 |
18945 |
买入 |
| 09:41:24 |
5.14 |
2 |
18947 |
卖出 |
| 09:41:27 |
5.14 |
2 |
18949 |
卖出 |
| 09:41:30 |
5.15 |
58 |
19007 |
买入 |
| 09:41:33 |
5.15 |
100 |
19107 |
买入 |
| 09:41:36 |
5.15 |
128 |
19235 |
买入 |
| 09:42:18 |
5.15 |
9 |
19244 |
买入 |
| 09:42:21 |
5.14 |
1 |
19245 |
卖出 |
| 09:42:39 |
5.14 |
1 |
19246 |
卖出 |
| 09:42:42 |
5.14 |
39 |
19285 |
卖出 |
| 09:42:45 |
5.14 |
17 |
19302 |
卖出 |
| 09:42:48 |
5.14 |
19 |
19321 |
卖出 |
| 09:42:51 |
5.14 |
19 |
19340 |
卖出 |
| 09:42:54 |
5.14 |
4 |
19344 |
卖出 |
| 09:42:57 |
5.14 |
1 |
19345 |
卖出 |
| 09:43:03 |
5.15 |
41 |
19386 |
买入 |
| 09:43:06 |
5.14 |
57 |
19443 |
卖出 |
| 09:43:09 |
5.14 |
11 |
19454 |
卖出 |
| 09:43:12 |
5.14 |
5 |
19459 |
卖出 |
| 09:43:15 |
5.15 |
2 |
19461 |
买入 |
| 09:43:18 |
5.14 |
1 |
19462 |
卖出 |
| 09:43:27 |
5.15 |
22 |
19484 |
买入 |
| 09:43:30 |
5.14 |
42 |
19526 |
卖出 |
| 09:43:33 |
5.14 |
6 |
19532 |
卖出 |
| 09:43:36 |
5.14 |
31 |
19563 |
卖出 |
| 09:43:39 |
5.14 |
5 |
19568 |
卖出 |
| 09:44:09 |
5.14 |
8 |
19576 |
卖出 |
| 09:44:12 |
5.14 |
102 |
19678 |
卖出 |
| 09:44:15 |
5.14 |
35 |
19713 |
卖出 |
| 09:44:18 |
5.14 |
5 |
19718 |
卖出 |
| 09:44:24 |
5.14 |
20 |
19738 |
卖出 |
| 09:44:27 |
5.14 |
29 |
19767 |
卖出 |
| 09:44:30 |
5.14 |
5 |
19772 |
卖出 |
| 09:44:36 |
5.14 |
1 |
19773 |
卖出 |
| 09:44:51 |
5.15 |
222 |
19995 |
买入 |
| 09:44:54 |
5.14 |
129 |
20124 |
卖出 |
| 09:44:57 |
5.14 |
19 |
20143 |
卖出 |
| 09:45:03 |
5.14 |
43 |
20186 |
卖出 |
| 09:45:06 |
5.15 |
13 |
20199 |
买入 |
| 09:45:09 |
5.15 |
1 |
20200 |
买入 |
| 09:45:12 |
5.15 |
1 |
20201 |
买入 |
| 09:45:15 |
5.15 |
1147 |
21348 |
买入 |
| 09:45:18 |
5.16 |
603 |
21951 |
买入 |
| 09:45:21 |
5.15 |
11 |
21962 |
卖出 |
| 09:45:24 |
5.15 |
2 |
21964 |
卖出 |
| 09:45:30 |
5.15 |
4 |
21968 |
卖出 |
| 09:45:33 |
5.15 |
1 |
21969 |
卖出 |
| 09:45:45 |
5.16 |
9 |
21978 |
买入 |
| 09:45:48 |
5.16 |
35 |
22013 |
买入 |
| 09:45:51 |
5.16 |
13 |
22026 |
买入 |
| 09:45:54 |
5.16 |
58 |
22084 |
买入 |
| 09:45:57 |
5.16 |
11 |
22095 |
买入 |
| 09:46:00 |
5.16 |
21 |
22116 |
买入 |
| 09:46:06 |
5.16 |
187 |
22303 |
买入 |
| 09:46:09 |
5.16 |
14 |
22317 |
买入 |
| 09:46:12 |
5.16 |
59 |
22376 |
买入 |
| 09:46:15 |
5.16 |
51 |
22427 |
买入 |
| 09:46:18 |
5.16 |
165 |
22592 |
买入 |
| 09:46:21 |
5.16 |
106 |
22698 |
买入 |
| 09:46:24 |
5.16 |
158 |
22856 |
买入 |
| 09:46:27 |
5.16 |
120 |
22976 |
买入 |
| 09:46:30 |
5.16 |
33 |
23009 |
买入 |
| 09:46:33 |
5.16 |
157 |
23166 |
买入 |
| 09:46:36 |
5.16 |
82 |
23248 |
买入 |
| 09:46:48 |
5.15 |
80 |
23328 |
卖出 |
| 09:46:57 |
5.15 |
1 |
23329 |
卖出 |
| 09:47:06 |
5.16 |
8 |
23337 |
买入 |
| 09:47:09 |
5.16 |
2 |
23339 |
买入 |
| 09:47:15 |
5.15 |
11 |
23350 |
卖出 |
| 09:47:21 |
5.15 |
2 |
23352 |
卖出 |
| 09:47:42 |
5.15 |
13 |
23365 |
卖出 |
| 09:47:51 |
5.15 |
2 |
23367 |
卖出 |
| 09:48:15 |
5.16 |
106 |
23473 |
买入 |
| 09:48:21 |
5.15 |
14 |
23487 |
卖出 |
| 09:48:27 |
5.15 |
30 |
23517 |
卖出 |
| 09:48:36 |
5.16 |
207 |
23724 |
买入 |
| 09:48:39 |
5.16 |
23 |
23747 |
买入 |
| 09:48:51 |
5.15 |
24 |
23771 |
卖出 |
| 09:48:54 |
5.15 |
10 |
23781 |
卖出 |
| 09:48:57 |
5.16 |
10 |
23791 |
买入 |
| 09:49:03 |
5.15 |
7 |
23798 |
卖出 |
| 09:49:06 |
5.15 |
1 |
23799 |
卖出 |
| 09:49:18 |
5.16 |
40 |
23839 |
买入 |
| 09:49:21 |
5.15 |
5 |
23844 |
卖出 |
| 09:49:24 |
5.15 |
3 |
23847 |
卖出 |
| 09:49:27 |
5.15 |
1 |
23848 |
卖出 |
| 09:49:33 |
5.16 |
3 |
23851 |
买入 |
| 09:49:39 |
5.15 |
2 |
23853 |
卖出 |
| 09:49:42 |
5.16 |
8 |
23861 |
买入 |
| 09:49:45 |
5.16 |
18 |
23879 |
买入 |
| 09:49:48 |
5.16 |
9 |
23888 |
买入 |
| 09:49:51 |
5.15 |
36 |
23924 |
卖出 |
| 09:49:54 |
5.16 |
26 |
23950 |
买入 |
| 09:50:06 |
5.16 |
4 |
23954 |
买入 |
| 09:50:09 |
5.16 |
25 |
23979 |
买入 |
| 09:50:12 |
5.16 |
1 |
23980 |
买入 |
| 09:50:18 |
5.16 |
1 |
23981 |
买入 |
| 09:50:21 |
5.15 |
2 |
23983 |
卖出 |
| 09:50:33 |
5.16 |
1 |
23984 |
买入 |
| 09:50:39 |
5.16 |
74 |
24058 |
买入 |
| 09:50:48 |
5.16 |
61 |
24119 |
买入 |
| 09:50:51 |
5.15 |
8 |
24127 |
卖出 |
| 09:50:54 |
5.16 |
63 |
24190 |
买入 |
| 09:51:00 |
5.16 |
2 |
24192 |
买入 |
| 09:51:06 |
5.16 |
6 |
24198 |
买入 |
| 09:51:09 |
5.16 |
3 |
24201 |
买入 |
| 09:51:12 |
5.16 |
3 |
24204 |
买入 |
| 09:51:15 |
5.16 |
936 |
25140 |
买入 |
| 09:51:18 |
5.16 |
48 |
25188 |
买入 |
| 09:51:21 |
5.16 |
87 |
25275 |
买入 |
| 09:51:24 |
5.16 |
11 |
25286 |
买入 |
| 09:51:27 |
5.16 |
23 |
25309 |
买入 |
| 09:51:30 |
5.15 |
1 |
25310 |
卖出 |
| 09:51:42 |
5.15 |
1 |
25311 |
卖出 |
| 09:51:45 |
5.15 |
1 |
25312 |
卖出 |
| 09:51:48 |
5.15 |
3 |
25315 |
卖出 |
| 09:51:51 |
5.15 |
32 |
25347 |
卖出 |
| 09:51:54 |
5.15 |
7 |
25354 |
卖出 |
| 09:51:57 |
5.15 |
9 |
25363 |
卖出 |
| 09:52:00 |
5.15 |
4 |
25367 |
卖出 |
| 09:52:09 |
5.16 |
23 |
25390 |
买入 |
| 09:52:12 |
5.16 |
104 |
25494 |
买入 |
| 09:52:15 |
5.16 |
78 |
25572 |
买入 |
| 09:52:18 |
5.15 |
44 |
25616 |
卖出 |
| 09:52:21 |
5.16 |
32 |
25648 |
买入 |
| 09:52:24 |
5.16 |
24 |
25672 |
买入 |
| 09:52:27 |
5.16 |
542 |
26214 |
买入 |
| 09:52:30 |
5.16 |
193 |
26407 |
买入 |
| 09:52:33 |
5.16 |
32 |
26439 |
买入 |
| 09:52:36 |
5.16 |
17 |
26456 |
买入 |
| 09:52:39 |
5.16 |
17 |
26473 |
买入 |
| 09:52:42 |
5.15 |
5 |
26478 |
卖出 |
| 09:52:51 |
5.16 |
17 |
26495 |
买入 |
| 09:52:54 |
5.16 |
21 |
26516 |
买入 |
| 09:52:57 |
5.16 |
90 |
26606 |
买入 |
| 09:53:00 |
5.15 |
35 |
26641 |
卖出 |
| 09:53:03 |
5.15 |
6 |
26647 |
卖出 |
| 09:53:06 |
5.16 |
11 |
26658 |
买入 |
| 09:53:09 |
5.16 |
11 |
26669 |
买入 |
| 09:53:12 |
5.16 |
27 |
26696 |
买入 |
| 09:53:15 |
5.16 |
55 |
26751 |
买入 |
| 09:53:18 |
5.16 |
28 |
26779 |
买入 |
| 09:53:21 |
5.16 |
24 |
26803 |
买入 |