准油股份[002207]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.19 |
8 |
8 |
集合竞价 |
| 09:15:09 |
6.29 |
60 |
60 |
集合竞价 |
| 09:16:12 |
6.17 |
448 |
448 |
集合竞价 |
| 09:16:30 |
6.11 |
415 |
415 |
集合竞价 |
| 09:16:39 |
6.16 |
422 |
422 |
集合竞价 |
| 09:16:48 |
6.1 |
823 |
823 |
集合竞价 |
| 09:17:42 |
6.16 |
512 |
512 |
集合竞价 |
| 09:17:51 |
6.32 |
74 |
74 |
集合竞价 |
| 09:19:21 |
6.31 |
74 |
74 |
集合竞价 |
| 09:20:09 |
6.3 |
74 |
74 |
集合竞价 |
| 09:20:45 |
6.23 |
129 |
129 |
集合竞价 |
| 09:22:33 |
6.18 |
272 |
272 |
集合竞价 |
| 09:24:21 |
6.16 |
629 |
629 |
集合竞价 |
| 09:25:00 |
6.16 |
1014 |
1643 |
卖出 |
| 09:30:00 |
6.16 |
61 |
1704 |
卖出 |
| 09:30:03 |
6.14 |
567 |
2271 |
卖出 |
| 09:30:06 |
6.14 |
68 |
2339 |
买入 |
| 09:30:09 |
6.15 |
471 |
2810 |
买入 |
| 09:30:12 |
6.15 |
37 |
2847 |
买入 |
| 09:30:15 |
6.14 |
77 |
2924 |
卖出 |
| 09:30:18 |
6.15 |
40 |
2964 |
买入 |
| 09:30:21 |
6.15 |
129 |
3093 |
买入 |
| 09:30:24 |
6.15 |
3 |
3096 |
卖出 |
| 09:30:27 |
6.15 |
50 |
3146 |
卖出 |
| 09:30:30 |
6.15 |
67 |
3213 |
买入 |
| 09:30:33 |
6.15 |
15 |
3228 |
买入 |
| 09:30:36 |
6.15 |
26 |
3254 |
买入 |
| 09:30:39 |
6.15 |
6 |
3260 |
买入 |
| 09:30:42 |
6.15 |
11 |
3271 |
买入 |
| 09:30:45 |
6.16 |
35 |
3306 |
买入 |
| 09:30:48 |
6.15 |
7 |
3313 |
卖出 |
| 09:30:51 |
6.16 |
68 |
3381 |
买入 |
| 09:30:54 |
6.15 |
16 |
3397 |
卖出 |
| 09:30:57 |
6.15 |
24 |
3421 |
卖出 |
| 09:31:00 |
6.16 |
376 |
3797 |
买入 |
| 09:31:03 |
6.15 |
230 |
4027 |
卖出 |
| 09:31:06 |
6.16 |
120 |
4147 |
买入 |
| 09:31:09 |
6.16 |
20 |
4167 |
买入 |
| 09:31:12 |
6.15 |
19 |
4186 |
卖出 |
| 09:31:18 |
6.15 |
1 |
4187 |
卖出 |
| 09:31:21 |
6.18 |
10 |
4197 |
买入 |
| 09:31:24 |
6.18 |
3 |
4200 |
买入 |
| 09:31:30 |
6.18 |
1 |
4201 |
买入 |
| 09:31:33 |
6.16 |
9 |
4210 |
卖出 |
| 09:31:36 |
6.16 |
40 |
4250 |
卖出 |
| 09:31:39 |
6.16 |
15 |
4265 |
卖出 |
| 09:31:42 |
6.18 |
62 |
4327 |
买入 |
| 09:31:45 |
6.17 |
11 |
4338 |
卖出 |
| 09:31:48 |
6.17 |
48 |
4386 |
买入 |
| 09:31:51 |
6.16 |
116 |
4502 |
卖出 |
| 09:31:54 |
6.16 |
3 |
4505 |
卖出 |
| 09:32:00 |
6.18 |
5 |
4510 |
买入 |
| 09:32:03 |
6.17 |
3 |
4513 |
卖出 |
| 09:32:06 |
6.16 |
220 |
4733 |
卖出 |
| 09:32:09 |
6.16 |
27 |
4760 |
买入 |
| 09:32:12 |
6.16 |
17 |
4777 |
买入 |
| 09:32:15 |
6.16 |
44 |
4821 |
买入 |
| 09:32:18 |
6.16 |
37 |
4858 |
买入 |
| 09:32:21 |
6.14 |
301 |
5159 |
卖出 |
| 09:32:24 |
6.14 |
153 |
5312 |
卖出 |
| 09:32:30 |
6.15 |
9 |
5321 |
买入 |
| 09:32:33 |
6.15 |
7 |
5328 |
买入 |
| 09:32:36 |
6.14 |
113 |
5441 |
卖出 |
| 09:32:39 |
6.14 |
581 |
6022 |
卖出 |
| 09:32:42 |
6.15 |
135 |
6157 |
买入 |
| 09:32:45 |
6.13 |
366 |
6523 |
卖出 |
| 09:32:48 |
6.14 |
60 |
6583 |
买入 |
| 09:32:51 |
6.13 |
171 |
6754 |
卖出 |
| 09:32:54 |
6.13 |
32 |
6786 |
买入 |
| 09:32:57 |
6.13 |
302 |
7088 |
买入 |
| 09:33:00 |
6.13 |
4 |
7092 |
买入 |
| 09:33:03 |
6.13 |
54 |
7146 |
买入 |
| 09:33:06 |
6.15 |
6 |
7152 |
买入 |
| 09:33:09 |
6.15 |
3 |
7155 |
买入 |
| 09:33:15 |
6.13 |
212 |
7367 |
卖出 |
| 09:33:18 |
6.15 |
100 |
7467 |
买入 |
| 09:33:21 |
6.13 |
40 |
7507 |
卖出 |
| 09:33:24 |
6.14 |
57 |
7564 |
买入 |
| 09:33:27 |
6.14 |
12 |
7576 |
买入 |
| 09:33:30 |
6.14 |
4 |
7580 |
买入 |
| 09:33:33 |
6.13 |
79 |
7659 |
卖出 |
| 09:33:39 |
6.13 |
2 |
7661 |
卖出 |
| 09:33:42 |
6.14 |
16 |
7677 |
买入 |
| 09:33:45 |
6.13 |
6 |
7683 |
卖出 |
| 09:33:48 |
6.13 |
29 |
7712 |
卖出 |
| 09:33:51 |
6.13 |
5 |
7717 |
卖出 |
| 09:33:57 |
6.14 |
14 |
7731 |
买入 |
| 09:34:00 |
6.14 |
71 |
7802 |
卖出 |
| 09:34:03 |
6.13 |
93 |
7895 |
卖出 |
| 09:34:06 |
6.13 |
5 |
7900 |
买入 |
| 09:34:09 |
6.12 |
23 |
7923 |
卖出 |
| 09:34:12 |
6.12 |
15 |
7938 |
卖出 |
| 09:34:15 |
6.13 |
78 |
8016 |
买入 |
| 09:34:18 |
6.13 |
78 |
8094 |
卖出 |
| 09:34:21 |
6.13 |
57 |
8151 |
卖出 |
| 09:34:24 |
6.12 |
354 |
8505 |
卖出 |
| 09:34:27 |
6.12 |
3 |
8508 |
卖出 |
| 09:34:33 |
6.12 |
12 |
8520 |
卖出 |
| 09:34:36 |
6.12 |
45 |
8565 |
卖出 |
| 09:34:39 |
6.11 |
283 |
8848 |
卖出 |
| 09:34:42 |
6.11 |
9 |
8857 |
卖出 |
| 09:34:45 |
6.11 |
153 |
9010 |
卖出 |
| 09:34:51 |
6.11 |
194 |
9204 |
卖出 |
| 09:34:54 |
6.11 |
137 |
9341 |
卖出 |
| 09:34:57 |
6.12 |
1 |
9342 |
买入 |
| 09:35:00 |
6.12 |
1 |
9343 |
买入 |
| 09:35:03 |
6.11 |
12 |
9355 |
卖出 |
| 09:35:09 |
6.12 |
121 |
9476 |
买入 |
| 09:35:12 |
6.11 |
114 |
9590 |
卖出 |
| 09:35:15 |
6.11 |
110 |
9700 |
卖出 |
| 09:35:18 |
6.12 |
160 |
9860 |
买入 |
| 09:35:21 |
6.12 |
77 |
9937 |
买入 |
| 09:35:24 |
6.12 |
25 |
9962 |
买入 |
| 09:35:27 |
6.11 |
79 |
10041 |
卖出 |
| 09:35:30 |
6.12 |
1 |
10042 |
买入 |
| 09:35:33 |
6.12 |
92 |
10134 |
买入 |
| 09:35:36 |
6.11 |
104 |
10238 |
卖出 |
| 09:35:42 |
6.11 |
76 |
10314 |
卖出 |
| 09:35:45 |
6.11 |
25 |
10339 |
卖出 |
| 09:35:57 |
6.11 |
91 |
10430 |
卖出 |
| 09:36:00 |
6.12 |
88 |
10518 |
买入 |
| 09:36:03 |
6.11 |
26 |
10544 |
卖出 |
| 09:36:06 |
6.12 |
60 |
10604 |
买入 |
| 09:36:09 |
6.11 |
59 |
10663 |
卖出 |
| 09:36:12 |
6.12 |
4 |
10667 |
买入 |
| 09:36:18 |
6.12 |
165 |
10832 |
买入 |
| 09:36:21 |
6.12 |
25 |
10857 |
卖出 |
| 09:36:24 |
6.13 |
29 |
10886 |
买入 |
| 09:36:27 |
6.13 |
33 |
10919 |
买入 |
| 09:36:33 |
6.13 |
1 |
10920 |
卖出 |
| 09:36:36 |
6.13 |
11 |
10931 |
买入 |
| 09:36:54 |
6.12 |
227 |
11158 |
卖出 |
| 09:36:57 |
6.13 |
24 |
11182 |
买入 |
| 09:37:00 |
6.13 |
4 |
11186 |
买入 |
| 09:37:03 |
6.13 |
21 |
11207 |
买入 |
| 09:37:06 |
6.12 |
55 |
11262 |
卖出 |
| 09:37:09 |
6.13 |
4 |
11266 |
买入 |
| 09:37:12 |
6.13 |
28 |
11294 |
买入 |
| 09:37:15 |
6.12 |
86 |
11380 |
卖出 |
| 09:37:18 |
6.12 |
44 |
11424 |
买入 |
| 09:37:21 |
6.12 |
14 |
11438 |
买入 |
| 09:37:24 |
6.11 |
68 |
11506 |
卖出 |
| 09:37:27 |
6.12 |
42 |
11548 |
买入 |
| 09:37:30 |
6.11 |
101 |
11649 |
卖出 |
| 09:37:33 |
6.12 |
67 |
11716 |
买入 |
| 09:37:36 |
6.13 |
12 |
11728 |
买入 |
| 09:37:39 |
6.13 |
15 |
11743 |
买入 |
| 09:37:42 |
6.12 |
15 |
11758 |
卖出 |
| 09:37:45 |
6.13 |
112 |
11870 |
买入 |
| 09:38:00 |
6.13 |
9 |
11879 |
买入 |
| 09:38:09 |
6.12 |
281 |
12160 |
卖出 |
| 09:38:12 |
6.12 |
16 |
12176 |
卖出 |
| 09:38:15 |
6.12 |
6 |
12182 |
卖出 |
| 09:38:18 |
6.13 |
1 |
12183 |
买入 |
| 09:38:21 |
6.13 |
3 |
12186 |
买入 |
| 09:38:27 |
6.12 |
15 |
12201 |
卖出 |
| 09:38:30 |
6.12 |
5 |
12206 |
卖出 |
| 09:38:33 |
6.13 |
17 |
12223 |
买入 |
| 09:38:36 |
6.12 |
6 |
12229 |
卖出 |
| 09:38:39 |
6.12 |
8 |
12237 |
卖出 |
| 09:38:42 |
6.12 |
34 |
12271 |
卖出 |
| 09:38:45 |
6.12 |
16 |
12287 |
卖出 |
| 09:38:48 |
6.12 |
71 |
12358 |
卖出 |
| 09:38:54 |
6.11 |
39 |
12397 |
卖出 |
| 09:38:57 |
6.11 |
59 |
12456 |
卖出 |
| 09:39:00 |
6.12 |
79 |
12535 |
买入 |
| 09:39:03 |
6.11 |
43 |
12578 |
卖出 |
| 09:39:06 |
6.11 |
11 |
12589 |
卖出 |
| 09:39:09 |
6.11 |
88 |
12677 |
卖出 |
| 09:39:12 |
6.11 |
3 |
12680 |
卖出 |
| 09:39:15 |
6.11 |
6 |
12686 |
卖出 |
| 09:39:18 |
6.11 |
2 |
12688 |
卖出 |
| 09:39:21 |
6.11 |
70 |
12758 |
卖出 |
| 09:39:27 |
6.11 |
2 |
12760 |
卖出 |
| 09:39:30 |
6.12 |
1 |
12761 |
买入 |
| 09:39:33 |
6.11 |
100 |
12861 |
卖出 |
| 09:39:36 |
6.12 |
10 |
12871 |
买入 |
| 09:39:48 |
6.12 |
5 |
12876 |
买入 |
| 09:40:00 |
6.11 |
24 |
12900 |
卖出 |
| 09:40:03 |
6.12 |
31 |
12931 |
买入 |
| 09:40:06 |
6.11 |
21 |
12952 |
卖出 |
| 09:40:09 |
6.15 |
610 |
13562 |
买入 |
| 09:40:18 |
6.13 |
4 |
13566 |
买入 |
| 09:40:21 |
6.13 |
6 |
13572 |
买入 |
| 09:40:24 |
6.13 |
39 |
13611 |
买入 |
| 09:40:27 |
6.14 |
1 |
13612 |
买入 |
| 09:40:30 |
6.14 |
222 |
13834 |
买入 |
| 09:40:33 |
6.13 |
4 |
13838 |
卖出 |
| 09:40:36 |
6.14 |
1 |
13839 |
买入 |
| 09:40:42 |
6.14 |
17 |
13856 |
买入 |
| 09:40:45 |
6.13 |
193 |
14049 |
卖出 |
| 09:40:51 |
6.13 |
7 |
14056 |
买入 |
| 09:41:00 |
6.12 |
101 |
14157 |
卖出 |
| 09:41:03 |
6.17 |
1292 |
15449 |
买入 |
| 09:41:09 |
6.15 |
51 |
15500 |
卖出 |
| 09:41:12 |
6.15 |
8 |
15508 |
买入 |
| 09:41:18 |
6.14 |
3 |
15511 |
卖出 |
| 09:41:21 |
6.14 |
47 |
15558 |
卖出 |
| 09:41:24 |
6.13 |
20 |
15578 |
卖出 |
| 09:41:27 |
6.13 |
15 |
15593 |
卖出 |
| 09:41:30 |
6.12 |
49 |
15642 |
卖出 |
| 09:41:33 |
6.12 |
6 |
15648 |
卖出 |
| 09:41:36 |
6.12 |
1 |
15649 |
卖出 |
| 09:41:42 |
6.13 |
7 |
15656 |
买入 |
| 09:41:45 |
6.13 |
14 |
15670 |
买入 |
| 09:41:48 |
6.13 |
2 |
15672 |
买入 |
| 09:41:57 |
6.13 |
55 |
15727 |
买入 |
| 09:42:00 |
6.13 |
18 |
15745 |
卖出 |
| 09:42:03 |
6.13 |
5 |
15750 |
卖出 |
| 09:42:06 |
6.13 |
18 |
15768 |
卖出 |
| 09:42:09 |
6.12 |
12 |
15780 |
卖出 |
| 09:42:12 |
6.12 |
12 |
15792 |
卖出 |
| 09:42:15 |
6.12 |
12 |
15804 |
卖出 |
| 09:42:18 |
6.12 |
36 |
15840 |
卖出 |
| 09:42:21 |
6.12 |
5 |
15845 |
卖出 |
| 09:42:24 |
6.12 |
209 |
16054 |
卖出 |
| 09:42:27 |
6.12 |
27 |
16081 |
卖出 |
| 09:42:30 |
6.12 |
305 |
16386 |
卖出 |
| 09:42:33 |
6.12 |
83 |
16469 |
卖出 |
| 09:42:36 |
6.11 |
161 |
16630 |
卖出 |
| 09:42:39 |
6.12 |
19 |
16649 |
买入 |
| 09:42:51 |
6.12 |
80 |
16729 |
买入 |
| 09:42:54 |
6.12 |
5 |
16734 |
买入 |
| 09:42:57 |
6.12 |
12 |
16746 |
买入 |
| 09:43:00 |
6.11 |
1042 |
17788 |
卖出 |
| 09:43:03 |
6.11 |
311 |
18099 |
卖出 |
| 09:43:06 |
6.1 |
506 |
18605 |
卖出 |
| 09:43:09 |
6.09 |
1360 |
19965 |
卖出 |
| 09:43:12 |
6.09 |
125 |
20090 |
卖出 |
| 09:43:15 |
6.09 |
187 |
20277 |
卖出 |
| 09:43:18 |
6.08 |
64 |
20341 |
卖出 |
| 09:43:21 |
6.08 |
29 |
20370 |
卖出 |
| 09:43:24 |
6.08 |
6 |
20376 |
卖出 |
| 09:43:27 |
6.08 |
120 |
20496 |
卖出 |
| 09:43:30 |
6.07 |
191 |
20687 |
卖出 |
| 09:43:33 |
6.07 |
59 |
20746 |
卖出 |
| 09:43:36 |
6.08 |
48 |
20794 |
买入 |
| 09:43:39 |
6.08 |
311 |
21105 |
买入 |
| 09:43:42 |
6.08 |
79 |
21184 |
卖出 |
| 09:43:45 |
6.09 |
10 |
21194 |
买入 |
| 09:43:48 |
6.1 |
121 |
21315 |
买入 |
| 09:43:51 |
6.09 |
152 |
21467 |
卖出 |
| 09:43:54 |
6.1 |
4 |
21471 |
卖出 |
| 09:44:00 |
6.09 |
24 |
21495 |
卖出 |
| 09:44:03 |
6.1 |
5 |
21500 |
买入 |
| 09:44:06 |
6.1 |
41 |
21541 |
买入 |
| 09:44:09 |
6.1 |
20 |
21561 |
买入 |
| 09:44:12 |
6.1 |
47 |
21608 |
买入 |
| 09:44:15 |
6.11 |
47 |
21655 |
买入 |
| 09:44:18 |
6.11 |
53 |
21708 |
买入 |
| 09:44:21 |
6.11 |
8 |
21716 |
买入 |
| 09:44:24 |
6.11 |
16 |
21732 |
买入 |
| 09:44:27 |
6.11 |
13 |
21745 |
买入 |
| 09:44:30 |
6.11 |
19 |
21764 |
买入 |
| 09:44:33 |
6.11 |
7 |
21771 |
买入 |
| 09:44:36 |
6.11 |
46 |
21817 |
买入 |
| 09:44:39 |
6.11 |
23 |
21840 |
买入 |
| 09:44:42 |
6.11 |
3 |
21843 |
买入 |
| 09:44:45 |
6.11 |
5 |
21848 |
买入 |
| 09:44:48 |
6.11 |
57 |
21905 |
买入 |
| 09:44:51 |
6.11 |
27 |
21932 |
买入 |
| 09:44:57 |
6.11 |
2 |
21934 |
买入 |
| 09:45:00 |
6.11 |
4 |
21938 |
买入 |
| 09:45:03 |
6.11 |
43 |
21981 |
卖出 |
| 09:45:06 |
6.11 |
7 |
21988 |
卖出 |
| 09:45:09 |
6.11 |
15 |
22003 |
卖出 |
| 09:45:12 |
6.11 |
4 |
22007 |
卖出 |
| 09:45:15 |
6.12 |
6 |
22013 |
买入 |
| 09:45:18 |
6.12 |
69 |
22082 |
买入 |
| 09:45:21 |
6.12 |
97 |
22179 |
买入 |
| 09:45:24 |
6.12 |
6 |
22185 |
卖出 |
| 09:45:27 |
6.12 |
63 |
22248 |
卖出 |
| 09:45:30 |
6.12 |
17 |
22265 |
卖出 |
| 09:45:33 |
6.11 |
37 |
22302 |
卖出 |
| 09:45:36 |
6.12 |
50 |
22352 |
买入 |
| 09:45:42 |
6.11 |
2 |
22354 |
卖出 |
| 09:45:45 |
6.11 |
18 |
22372 |
卖出 |
| 09:45:48 |
6.12 |
118 |
22490 |
买入 |
| 09:45:51 |
6.12 |
1 |
22491 |
买入 |
| 09:45:54 |
6.12 |
102 |
22593 |
买入 |
| 09:45:57 |
6.12 |
3 |
22596 |
买入 |
| 09:46:00 |
6.12 |
17 |
22613 |
买入 |
| 09:46:06 |
6.11 |
56 |
22669 |
卖出 |
| 09:46:09 |
6.11 |
7 |
22676 |
卖出 |
| 09:46:12 |
6.11 |
4 |
22680 |
卖出 |
| 09:46:15 |
6.11 |
6 |
22686 |
卖出 |
| 09:46:18 |
6.1 |
92 |
22778 |
卖出 |
| 09:46:24 |
6.11 |
13 |
22791 |
买入 |
| 09:46:27 |
6.1 |
4 |
22795 |
卖出 |
| 09:46:30 |
6.1 |
247 |
23042 |
卖出 |
| 09:46:33 |
6.1 |
57 |
23099 |
买入 |
| 09:46:36 |
6.11 |
31 |
23130 |
买入 |
| 09:46:39 |
6.11 |
181 |
23311 |
买入 |
| 09:46:42 |
6.11 |
36 |
23347 |
买入 |
| 09:46:45 |
6.11 |
85 |
23432 |
买入 |
| 09:46:48 |
6.11 |
4 |
23436 |
买入 |
| 09:46:51 |
6.11 |
2 |
23438 |
买入 |
| 09:46:54 |
6.11 |
28 |
23466 |
买入 |
| 09:46:57 |
6.11 |
26 |
23492 |
买入 |
| 09:47:00 |
6.11 |
19 |
23511 |
买入 |