邵阳液压[301079]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.61 |
30 |
30 |
集合竞价 |
| 09:15:12 |
31.63 |
30 |
30 |
集合竞价 |
| 09:15:30 |
31.61 |
30 |
30 |
集合竞价 |
| 09:17:09 |
31.6 |
30 |
30 |
集合竞价 |
| 09:18:30 |
31.56 |
34 |
34 |
集合竞价 |
| 09:23:12 |
31.53 |
56 |
56 |
集合竞价 |
| 09:23:30 |
31.55 |
56 |
56 |
集合竞价 |
| 09:24:15 |
31.51 |
88 |
88 |
集合竞价 |
| 09:24:24 |
31.5 |
89 |
89 |
集合竞价 |
| 09:24:33 |
31.42 |
105 |
105 |
集合竞价 |
| 09:24:42 |
31.4 |
109 |
109 |
集合竞价 |
| 09:25:00 |
31.3 |
187 |
187 |
集合竞价 |
| 09:25:03 |
31.4 |
269 |
456 |
买入 |
| 09:30:03 |
31.45 |
34 |
490 |
买入 |
| 09:30:06 |
31.39 |
20 |
510 |
卖出 |
| 09:30:12 |
31.39 |
77 |
587 |
买入 |
| 09:30:15 |
31.4 |
8 |
595 |
买入 |
| 09:30:18 |
31.36 |
12 |
607 |
卖出 |
| 09:30:21 |
31.39 |
2 |
609 |
买入 |
| 09:30:24 |
31.35 |
54 |
663 |
卖出 |
| 09:30:27 |
31.36 |
2 |
665 |
买入 |
| 09:30:30 |
31.35 |
15 |
680 |
卖出 |
| 09:30:33 |
31.35 |
3 |
683 |
卖出 |
| 09:30:36 |
31.32 |
36 |
719 |
卖出 |
| 09:30:42 |
31.31 |
75 |
794 |
卖出 |
| 09:30:45 |
31.33 |
13 |
807 |
买入 |
| 09:30:48 |
31.33 |
1 |
808 |
买入 |
| 09:30:51 |
31.31 |
21 |
829 |
卖出 |
| 09:30:54 |
31.33 |
10 |
839 |
买入 |
| 09:30:57 |
31.33 |
42 |
881 |
买入 |
| 09:31:00 |
31.31 |
1 |
882 |
卖出 |
| 09:31:03 |
31.33 |
10 |
892 |
买入 |
| 09:31:06 |
31.31 |
8 |
900 |
卖出 |
| 09:31:09 |
31.29 |
57 |
957 |
卖出 |
| 09:31:12 |
31.3 |
4 |
961 |
买入 |
| 09:31:15 |
31.3 |
18 |
979 |
买入 |
| 09:31:18 |
31.31 |
15 |
994 |
买入 |
| 09:31:21 |
31.31 |
1 |
995 |
买入 |
| 09:31:24 |
31.3 |
2 |
997 |
卖出 |
| 09:31:30 |
31.33 |
2 |
999 |
买入 |
| 09:31:36 |
31.31 |
38 |
1037 |
卖出 |
| 09:31:42 |
31.35 |
17 |
1054 |
买入 |
| 09:31:45 |
31.33 |
13 |
1067 |
卖出 |
| 09:31:48 |
31.33 |
30 |
1097 |
卖出 |
| 09:31:51 |
31.34 |
39 |
1136 |
卖出 |
| 09:31:54 |
31.34 |
5 |
1141 |
卖出 |
| 09:32:03 |
31.4 |
2 |
1143 |
卖出 |
| 09:32:06 |
31.4 |
6 |
1149 |
卖出 |
| 09:32:21 |
31.47 |
26 |
1175 |
买入 |
| 09:32:24 |
31.41 |
73 |
1248 |
卖出 |
| 09:32:36 |
31.47 |
16 |
1264 |
卖出 |
| 09:32:42 |
31.47 |
15 |
1279 |
卖出 |
| 09:32:45 |
31.47 |
3 |
1282 |
卖出 |
| 09:32:48 |
31.49 |
17 |
1299 |
买入 |
| 09:32:51 |
31.5 |
18 |
1317 |
买入 |
| 09:33:03 |
31.52 |
6 |
1323 |
买入 |
| 09:33:06 |
31.52 |
13 |
1336 |
买入 |
| 09:33:12 |
31.56 |
42 |
1378 |
买入 |
| 09:33:18 |
31.59 |
1 |
1379 |
买入 |
| 09:33:30 |
31.6 |
2 |
1381 |
卖出 |
| 09:33:33 |
31.68 |
3 |
1384 |
买入 |
| 09:33:36 |
31.69 |
16 |
1400 |
买入 |
| 09:33:39 |
31.68 |
31 |
1431 |
卖出 |
| 09:33:42 |
31.62 |
6 |
1437 |
卖出 |
| 09:33:45 |
31.58 |
59 |
1496 |
卖出 |
| 09:33:54 |
31.59 |
11 |
1507 |
买入 |
| 09:34:09 |
31.58 |
33 |
1540 |
卖出 |
| 09:34:12 |
31.58 |
8 |
1548 |
卖出 |
| 09:34:15 |
31.57 |
3 |
1551 |
卖出 |
| 09:34:18 |
31.56 |
7 |
1558 |
卖出 |
| 09:34:27 |
31.57 |
7 |
1565 |
买入 |
| 09:34:30 |
31.57 |
1 |
1566 |
买入 |
| 09:34:33 |
31.51 |
4 |
1570 |
卖出 |
| 09:34:36 |
31.52 |
15 |
1585 |
买入 |
| 09:34:39 |
31.52 |
3 |
1588 |
买入 |
| 09:34:42 |
31.5 |
9 |
1597 |
卖出 |
| 09:34:45 |
31.51 |
2 |
1599 |
买入 |
| 09:34:48 |
31.48 |
6 |
1605 |
卖出 |
| 09:34:51 |
31.48 |
5 |
1610 |
卖出 |
| 09:34:54 |
31.47 |
3 |
1613 |
卖出 |
| 09:35:00 |
31.47 |
4 |
1617 |
卖出 |
| 09:35:03 |
31.4 |
71 |
1688 |
卖出 |
| 09:35:15 |
31.39 |
2 |
1690 |
卖出 |
| 09:35:30 |
31.39 |
3 |
1693 |
卖出 |
| 09:35:36 |
31.34 |
69 |
1762 |
卖出 |
| 09:35:45 |
31.4 |
2 |
1764 |
买入 |
| 09:35:51 |
31.4 |
1 |
1765 |
卖出 |
| 09:36:06 |
31.4 |
3 |
1768 |
卖出 |
| 09:36:27 |
31.41 |
1 |
1769 |
卖出 |
| 09:36:30 |
31.41 |
2 |
1771 |
买入 |
| 09:36:36 |
31.42 |
3 |
1774 |
卖出 |
| 09:36:39 |
31.4 |
13 |
1787 |
卖出 |
| 09:36:42 |
31.4 |
11 |
1798 |
买入 |
| 09:36:45 |
31.41 |
10 |
1808 |
买入 |
| 09:36:48 |
31.41 |
10 |
1818 |
买入 |
| 09:36:54 |
31.41 |
5 |
1823 |
卖出 |
| 09:36:57 |
31.41 |
10 |
1833 |
卖出 |
| 09:37:00 |
31.41 |
2 |
1835 |
卖出 |
| 09:37:06 |
31.4 |
1 |
1836 |
卖出 |
| 09:37:09 |
31.38 |
47 |
1883 |
卖出 |
| 09:37:15 |
31.4 |
8 |
1891 |
买入 |
| 09:37:21 |
31.4 |
4 |
1895 |
买入 |
| 09:37:27 |
31.39 |
2 |
1897 |
卖出 |
| 09:37:36 |
31.4 |
12 |
1909 |
买入 |
| 09:37:39 |
31.38 |
5 |
1914 |
卖出 |
| 09:37:42 |
31.39 |
1 |
1915 |
买入 |
| 09:37:48 |
31.38 |
29 |
1944 |
卖出 |
| 09:37:51 |
31.37 |
54 |
1998 |
卖出 |
| 09:37:54 |
31.34 |
47 |
2045 |
卖出 |
| 09:37:57 |
31.35 |
5 |
2050 |
买入 |
| 09:38:00 |
31.35 |
1 |
2051 |
买入 |
| 09:38:03 |
31.34 |
4 |
2055 |
卖出 |
| 09:38:06 |
31.35 |
34 |
2089 |
买入 |
| 09:38:09 |
31.35 |
12 |
2101 |
买入 |
| 09:38:12 |
31.34 |
4 |
2105 |
卖出 |
| 09:38:15 |
31.34 |
12 |
2117 |
买入 |
| 09:38:18 |
31.31 |
21 |
2138 |
卖出 |
| 09:38:24 |
31.38 |
47 |
2185 |
买入 |
| 09:38:27 |
31.38 |
4 |
2189 |
卖出 |
| 09:38:30 |
31.38 |
3 |
2192 |
卖出 |
| 09:38:39 |
31.38 |
4 |
2196 |
卖出 |
| 09:38:42 |
31.38 |
1 |
2197 |
卖出 |
| 09:38:45 |
31.38 |
6 |
2203 |
买入 |
| 09:38:51 |
31.4 |
12 |
2215 |
买入 |
| 09:38:54 |
31.31 |
49 |
2264 |
卖出 |
| 09:38:57 |
31.34 |
2 |
2266 |
买入 |
| 09:39:03 |
31.38 |
5 |
2271 |
买入 |
| 09:39:06 |
31.38 |
9 |
2280 |
卖出 |
| 09:39:09 |
31.38 |
7 |
2287 |
卖出 |
| 09:39:12 |
31.38 |
1 |
2288 |
卖出 |
| 09:39:15 |
31.38 |
10 |
2298 |
买入 |
| 09:39:18 |
31.34 |
1 |
2299 |
卖出 |
| 09:39:21 |
31.34 |
4 |
2303 |
卖出 |
| 09:39:24 |
31.37 |
6 |
2309 |
买入 |
| 09:39:27 |
31.38 |
23 |
2332 |
买入 |
| 09:39:30 |
31.37 |
10 |
2342 |
买入 |
| 09:39:33 |
31.34 |
13 |
2355 |
卖出 |
| 09:39:36 |
31.37 |
10 |
2365 |
买入 |
| 09:39:39 |
31.33 |
42 |
2407 |
卖出 |
| 09:39:42 |
31.32 |
48 |
2455 |
卖出 |
| 09:39:45 |
31.31 |
30 |
2485 |
卖出 |
| 09:39:48 |
31.3 |
57 |
2542 |
卖出 |
| 09:40:00 |
31.3 |
13 |
2555 |
卖出 |
| 09:40:03 |
31.22 |
47 |
2602 |
卖出 |
| 09:40:06 |
31.31 |
6 |
2608 |
买入 |
| 09:40:09 |
31.25 |
45 |
2653 |
卖出 |
| 09:40:12 |
31.22 |
15 |
2668 |
卖出 |
| 09:40:15 |
31.25 |
13 |
2681 |
买入 |
| 09:40:18 |
31.22 |
21 |
2702 |
卖出 |
| 09:40:27 |
31.22 |
4 |
2706 |
卖出 |
| 09:40:30 |
31.25 |
5 |
2711 |
买入 |
| 09:40:33 |
31.07 |
162 |
2873 |
卖出 |
| 09:40:36 |
31.18 |
5 |
2878 |
买入 |
| 09:40:39 |
31.15 |
3 |
2881 |
买入 |
| 09:40:42 |
31.15 |
2 |
2883 |
买入 |
| 09:40:45 |
31.08 |
8 |
2891 |
卖出 |
| 09:40:48 |
31.05 |
11 |
2902 |
卖出 |
| 09:40:57 |
31.02 |
14 |
2916 |
卖出 |
| 09:41:00 |
31.05 |
20 |
2936 |
买入 |
| 09:41:03 |
31.09 |
10 |
2946 |
买入 |
| 09:41:06 |
31.04 |
11 |
2957 |
卖出 |
| 09:41:09 |
31.04 |
4 |
2961 |
卖出 |
| 09:41:15 |
31.06 |
1 |
2962 |
卖出 |
| 09:41:18 |
31.09 |
22 |
2984 |
买入 |
| 09:41:21 |
31.09 |
7 |
2991 |
卖出 |
| 09:41:24 |
31.09 |
60 |
3051 |
卖出 |
| 09:41:30 |
31.09 |
29 |
3080 |
买入 |
| 09:41:36 |
31.09 |
17 |
3097 |
卖出 |
| 09:41:39 |
31.08 |
7 |
3104 |
卖出 |
| 09:41:42 |
31.09 |
2 |
3106 |
买入 |
| 09:41:45 |
31.09 |
18 |
3124 |
买入 |
| 09:41:48 |
31.09 |
28 |
3152 |
买入 |
| 09:41:51 |
31.08 |
8 |
3160 |
卖出 |
| 09:41:54 |
31.08 |
12 |
3172 |
卖出 |
| 09:41:57 |
31.09 |
6 |
3178 |
卖出 |
| 09:42:06 |
31.09 |
15 |
3193 |
卖出 |
| 09:42:09 |
31.1 |
6 |
3199 |
买入 |
| 09:42:12 |
31.09 |
7 |
3206 |
卖出 |
| 09:42:15 |
31.09 |
14 |
3220 |
卖出 |
| 09:42:18 |
31.11 |
10 |
3230 |
卖出 |
| 09:42:21 |
31.07 |
62 |
3292 |
卖出 |
| 09:42:24 |
31.08 |
6 |
3298 |
买入 |
| 09:42:27 |
31.08 |
20 |
3318 |
买入 |
| 09:42:30 |
31.08 |
1 |
3319 |
买入 |
| 09:42:33 |
31.08 |
24 |
3343 |
买入 |
| 09:42:36 |
31.08 |
7 |
3350 |
卖出 |
| 09:42:42 |
31.09 |
2 |
3352 |
买入 |
| 09:42:45 |
31.08 |
2 |
3354 |
卖出 |
| 09:42:48 |
31.09 |
80 |
3434 |
买入 |
| 09:42:57 |
31.09 |
23 |
3457 |
买入 |
| 09:43:00 |
31.09 |
18 |
3475 |
买入 |
| 09:43:06 |
31.09 |
5 |
3480 |
卖出 |
| 09:43:09 |
31 |
211 |
3691 |
卖出 |
| 09:43:12 |
31 |
1 |
3692 |
卖出 |
| 09:43:15 |
31 |
19 |
3711 |
卖出 |
| 09:43:18 |
30.99 |
44 |
3755 |
卖出 |
| 09:43:21 |
30.98 |
10 |
3765 |
卖出 |
| 09:43:27 |
30.95 |
30 |
3795 |
卖出 |
| 09:43:30 |
30.85 |
8 |
3803 |
卖出 |
| 09:43:39 |
30.85 |
11 |
3814 |
卖出 |
| 09:43:42 |
30.84 |
46 |
3860 |
买入 |
| 09:43:45 |
30.84 |
2 |
3862 |
买入 |
| 09:43:48 |
30.8 |
5 |
3867 |
卖出 |
| 09:43:51 |
30.81 |
14 |
3881 |
买入 |
| 09:43:54 |
30.8 |
9 |
3890 |
卖出 |
| 09:43:57 |
30.8 |
1 |
3891 |
卖出 |
| 09:44:00 |
30.8 |
19 |
3910 |
卖出 |
| 09:44:03 |
30.8 |
50 |
3960 |
买入 |
| 09:44:06 |
30.78 |
241 |
4201 |
卖出 |
| 09:44:09 |
30.9 |
1 |
4202 |
买入 |
| 09:44:15 |
30.89 |
89 |
4291 |
卖出 |
| 09:44:18 |
30.9 |
22 |
4313 |
买入 |
| 09:44:21 |
30.94 |
68 |
4381 |
买入 |
| 09:44:24 |
30.93 |
4 |
4385 |
卖出 |
| 09:44:27 |
30.96 |
8 |
4393 |
买入 |
| 09:44:39 |
30.96 |
2 |
4395 |
买入 |
| 09:44:42 |
30.96 |
3 |
4398 |
卖出 |
| 09:44:45 |
30.98 |
15 |
4413 |
买入 |
| 09:44:51 |
30.98 |
1 |
4414 |
卖出 |
| 09:44:57 |
30.99 |
12 |
4426 |
卖出 |
| 09:45:15 |
31.01 |
4 |
4430 |
卖出 |
| 09:45:21 |
31.03 |
3 |
4433 |
买入 |
| 09:45:24 |
31 |
5 |
4438 |
卖出 |
| 09:45:30 |
31.01 |
1 |
4439 |
买入 |
| 09:45:42 |
31.03 |
20 |
4459 |
买入 |
| 09:45:45 |
31.01 |
5 |
4464 |
卖出 |
| 09:45:54 |
31.01 |
5 |
4469 |
买入 |
| 09:45:57 |
31 |
12 |
4481 |
卖出 |
| 09:46:00 |
31 |
8 |
4489 |
卖出 |
| 09:46:03 |
31 |
4 |
4493 |
卖出 |
| 09:46:06 |
31.01 |
2 |
4495 |
买入 |
| 09:46:09 |
31.01 |
2 |
4497 |
买入 |
| 09:46:12 |
31.01 |
6 |
4503 |
卖出 |
| 09:46:51 |
31.06 |
1 |
4504 |
卖出 |
| 09:46:54 |
31.06 |
1 |
4505 |
买入 |
| 09:47:03 |
31.06 |
2 |
4507 |
买入 |
| 09:47:06 |
31.06 |
1 |
4508 |
买入 |
| 09:47:18 |
31.06 |
21 |
4529 |
卖出 |
| 09:47:21 |
31.06 |
7 |
4536 |
买入 |
| 09:47:24 |
31.06 |
1 |
4537 |
买入 |
| 09:47:30 |
31.05 |
13 |
4550 |
卖出 |
| 09:47:45 |
31.06 |
1 |
4551 |
买入 |
| 09:47:48 |
31.06 |
4 |
4555 |
卖出 |
| 09:47:57 |
31.06 |
8 |
4563 |
卖出 |
| 09:48:00 |
31.06 |
5 |
4568 |
卖出 |
| 09:48:03 |
31.07 |
2 |
4570 |
买入 |
| 09:48:12 |
31.06 |
20 |
4590 |
卖出 |
| 09:48:15 |
31.07 |
10 |
4600 |
买入 |
| 09:48:21 |
31.07 |
1 |
4601 |
买入 |
| 09:48:30 |
31.07 |
2 |
4603 |
买入 |
| 09:48:33 |
31.05 |
100 |
4703 |
卖出 |
| 09:48:39 |
31.07 |
9 |
4712 |
买入 |
| 09:48:45 |
31.05 |
41 |
4753 |
卖出 |
| 09:48:57 |
31.07 |
1 |
4754 |
买入 |
| 09:49:03 |
31.06 |
2 |
4756 |
买入 |
| 09:49:09 |
31.05 |
2 |
4758 |
卖出 |
| 09:49:24 |
31.05 |
54 |
4812 |
买入 |
| 09:49:27 |
31.06 |
38 |
4850 |
买入 |
| 09:49:30 |
31.07 |
9 |
4859 |
买入 |
| 09:49:33 |
31.05 |
7 |
4866 |
卖出 |
| 09:49:36 |
31.06 |
3 |
4869 |
卖出 |
| 09:49:42 |
31.06 |
30 |
4899 |
卖出 |
| 09:49:48 |
31.13 |
8 |
4907 |
买入 |
| 09:50:00 |
31.13 |
17 |
4924 |
买入 |
| 09:50:12 |
31.13 |
8 |
4932 |
卖出 |
| 09:50:18 |
31.14 |
5 |
4937 |
买入 |
| 09:50:36 |
31.14 |
5 |
4942 |
卖出 |
| 09:50:48 |
31.14 |
6 |
4948 |
卖出 |
| 09:50:54 |
31.15 |
11 |
4959 |
买入 |
| 09:51:09 |
31.15 |
3 |
4962 |
买入 |
| 09:51:12 |
31.13 |
22 |
4984 |
卖出 |
| 09:51:42 |
31.13 |
4 |
4988 |
买入 |
| 09:51:48 |
31.09 |
2 |
4990 |
卖出 |
| 09:52:15 |
31.07 |
8 |
4998 |
卖出 |
| 09:52:27 |
31.07 |
13 |
5011 |
买入 |
| 09:52:33 |
31.08 |
11 |
5022 |
买入 |
| 09:52:36 |
31.06 |
20 |
5042 |
卖出 |
| 09:52:39 |
31.07 |
10 |
5052 |
买入 |
| 09:52:45 |
31.08 |
3 |
5055 |
卖出 |
| 09:52:48 |
31.09 |
1 |
5056 |
买入 |
| 09:52:54 |
31.07 |
1 |
5057 |
卖出 |
| 09:53:06 |
31.13 |
9 |
5066 |
买入 |
| 09:53:09 |
31.05 |
23 |
5089 |
卖出 |
| 09:53:12 |
31.09 |
3 |
5092 |
卖出 |
| 09:53:21 |
31.12 |
10 |
5102 |
买入 |
| 09:53:24 |
31.09 |
2 |
5104 |
卖出 |
| 09:53:30 |
31.19 |
11 |
5115 |
买入 |
| 09:53:33 |
31.1 |
18 |
5133 |
卖出 |
| 09:53:48 |
31.1 |
20 |
5153 |
卖出 |
| 09:53:54 |
31.1 |
91 |
5244 |
卖出 |
| 09:54:03 |
31.2 |
8 |
5252 |
买入 |
| 09:54:09 |
31.2 |
5 |
5257 |
卖出 |
| 09:54:18 |
31.21 |
29 |
5286 |
买入 |
| 09:54:27 |
31.22 |
2 |
5288 |
买入 |
| 09:54:36 |
31.25 |
5 |
5293 |
买入 |
| 09:54:54 |
31.26 |
11 |
5304 |
买入 |
| 09:55:06 |
31.29 |
5 |
5309 |
买入 |
| 09:55:12 |
31.25 |
6 |
5315 |
卖出 |
| 09:55:15 |
31.26 |
1 |
5316 |
买入 |
| 09:55:18 |
31.25 |
2 |
5318 |
卖出 |