沧州大化[600230]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
18.53 |
2 |
2 |
集合竞价 |
| 09:15:04 |
18 |
74 |
74 |
集合竞价 |
| 09:15:07 |
18.22 |
74 |
74 |
集合竞价 |
| 09:15:52 |
18 |
234 |
234 |
集合竞价 |
| 09:16:16 |
18.22 |
74 |
74 |
集合竞价 |
| 09:16:28 |
18 |
450 |
450 |
集合竞价 |
| 09:16:40 |
18.22 |
74 |
74 |
集合竞价 |
| 09:17:13 |
18.23 |
74 |
74 |
集合竞价 |
| 09:18:31 |
18.22 |
74 |
74 |
集合竞价 |
| 09:19:52 |
18.24 |
80 |
80 |
集合竞价 |
| 09:19:58 |
18.3 |
82 |
82 |
集合竞价 |
| 09:20:19 |
18.22 |
135 |
135 |
集合竞价 |
| 09:20:37 |
18.23 |
135 |
135 |
集合竞价 |
| 09:21:28 |
18.31 |
139 |
139 |
集合竞价 |
| 09:23:13 |
18.35 |
167 |
167 |
集合竞价 |
| 09:23:25 |
18.31 |
217 |
217 |
集合竞价 |
| 09:23:52 |
18.33 |
260 |
260 |
集合竞价 |
| 09:23:55 |
18.31 |
331 |
331 |
集合竞价 |
| 09:24:10 |
18.35 |
379 |
379 |
集合竞价 |
| 09:24:25 |
18.36 |
443 |
443 |
集合竞价 |
| 09:24:34 |
18.39 |
443 |
443 |
集合竞价 |
| 09:24:37 |
18.45 |
443 |
443 |
集合竞价 |
| 09:24:43 |
18.52 |
447 |
447 |
集合竞价 |
| 09:24:46 |
18.78 |
470 |
470 |
集合竞价 |
| 09:24:49 |
18.75 |
486 |
486 |
集合竞价 |
| 09:24:52 |
18.39 |
806 |
806 |
集合竞价 |
| 09:24:55 |
18.49 |
806 |
806 |
集合竞价 |
| 09:24:58 |
18.71 |
979 |
979 |
集合竞价 |
| 09:25:04 |
18.78 |
1011 |
1990 |
卖出 |
| 09:30:01 |
18.85 |
89 |
2079 |
买入 |
| 09:30:04 |
18.82 |
519 |
2598 |
卖出 |
| 09:30:07 |
18.75 |
589 |
3187 |
卖出 |
| 09:30:10 |
18.78 |
138 |
3325 |
买入 |
| 09:30:13 |
18.66 |
350 |
3675 |
卖出 |
| 09:30:16 |
18.67 |
84 |
3759 |
买入 |
| 09:30:19 |
18.69 |
28 |
3787 |
买入 |
| 09:30:22 |
18.77 |
55 |
3842 |
买入 |
| 09:30:25 |
18.77 |
640 |
4482 |
卖出 |
| 09:30:28 |
18.78 |
618 |
5100 |
买入 |
| 09:30:31 |
18.83 |
105 |
5205 |
买入 |
| 09:30:34 |
18.89 |
193 |
5398 |
买入 |
| 09:30:37 |
18.91 |
49 |
5447 |
买入 |
| 09:30:40 |
18.93 |
237 |
5684 |
买入 |
| 09:30:43 |
18.93 |
114 |
5798 |
买入 |
| 09:30:46 |
18.91 |
198 |
5996 |
卖出 |
| 09:30:49 |
18.9 |
537 |
6533 |
卖出 |
| 09:30:52 |
18.87 |
73 |
6606 |
卖出 |
| 09:30:55 |
18.9 |
191 |
6797 |
买入 |
| 09:30:58 |
18.9 |
72 |
6869 |
买入 |
| 09:31:01 |
18.9 |
253 |
7122 |
卖出 |
| 09:31:04 |
18.91 |
649 |
7771 |
买入 |
| 09:31:07 |
18.93 |
448 |
8219 |
买入 |
| 09:31:10 |
18.95 |
452 |
8671 |
买入 |
| 09:31:13 |
18.92 |
185 |
8856 |
卖出 |
| 09:31:16 |
18.96 |
48 |
8904 |
买入 |
| 09:31:19 |
18.97 |
185 |
9089 |
买入 |
| 09:31:22 |
18.98 |
99 |
9188 |
买入 |
| 09:31:25 |
18.97 |
33 |
9221 |
卖出 |
| 09:31:28 |
18.95 |
81 |
9302 |
卖出 |
| 09:31:31 |
18.93 |
322 |
9624 |
卖出 |
| 09:31:34 |
18.91 |
56 |
9680 |
卖出 |
| 09:31:37 |
18.9 |
67 |
9747 |
卖出 |
| 09:31:40 |
18.91 |
138 |
9885 |
买入 |
| 09:31:43 |
18.92 |
116 |
10001 |
卖出 |
| 09:31:46 |
18.92 |
70 |
10071 |
买入 |
| 09:31:49 |
18.94 |
62 |
10133 |
买入 |
| 09:31:52 |
18.92 |
22 |
10155 |
卖出 |
| 09:31:55 |
18.95 |
140 |
10295 |
买入 |
| 09:31:58 |
18.91 |
170 |
10465 |
卖出 |
| 09:32:01 |
18.96 |
384 |
10849 |
买入 |
| 09:32:04 |
18.97 |
185 |
11034 |
买入 |
| 09:32:07 |
18.99 |
249 |
11283 |
买入 |
| 09:32:10 |
18.99 |
84 |
11367 |
买入 |
| 09:32:13 |
19 |
89 |
11456 |
买入 |
| 09:32:16 |
19.01 |
112 |
11568 |
买入 |
| 09:32:19 |
19.03 |
49 |
11617 |
买入 |
| 09:32:22 |
19.03 |
30 |
11647 |
买入 |
| 09:32:25 |
19.03 |
50 |
11697 |
卖出 |
| 09:32:28 |
19.03 |
459 |
12156 |
买入 |
| 09:32:31 |
19.01 |
206 |
12362 |
卖出 |
| 09:32:34 |
19.04 |
151 |
12513 |
买入 |
| 09:32:37 |
19.06 |
31 |
12544 |
买入 |
| 09:32:40 |
19.07 |
49 |
12593 |
买入 |
| 09:32:43 |
19.07 |
26 |
12619 |
买入 |
| 09:32:46 |
19.07 |
28 |
12647 |
买入 |
| 09:32:49 |
19.07 |
244 |
12891 |
卖出 |
| 09:32:52 |
19.07 |
128 |
13019 |
买入 |
| 09:32:55 |
19.08 |
24 |
13043 |
买入 |
| 09:32:58 |
19.07 |
28 |
13071 |
卖出 |
| 09:33:01 |
19.04 |
63 |
13134 |
卖出 |
| 09:33:04 |
19.06 |
189 |
13323 |
买入 |
| 09:33:07 |
19.06 |
204 |
13527 |
买入 |
| 09:33:10 |
19.02 |
208 |
13735 |
卖出 |
| 09:33:13 |
19.02 |
147 |
13882 |
卖出 |
| 09:33:16 |
19.06 |
186 |
14068 |
买入 |
| 09:33:19 |
19.08 |
65 |
14133 |
买入 |
| 09:33:22 |
19.08 |
86 |
14219 |
买入 |
| 09:33:25 |
19.1 |
212 |
14431 |
买入 |
| 09:33:28 |
19.14 |
53 |
14484 |
买入 |
| 09:33:31 |
19.15 |
28 |
14512 |
买入 |
| 09:33:34 |
19.11 |
8 |
14520 |
卖出 |
| 09:33:37 |
19.12 |
111 |
14631 |
买入 |
| 09:33:40 |
19.12 |
35 |
14666 |
卖出 |
| 09:33:43 |
19.14 |
90 |
14756 |
买入 |
| 09:33:46 |
19.14 |
3 |
14759 |
买入 |
| 09:33:49 |
19.14 |
38 |
14797 |
买入 |
| 09:33:52 |
19.12 |
151 |
14948 |
卖出 |
| 09:33:55 |
19.12 |
122 |
15070 |
买入 |
| 09:33:58 |
19.08 |
65 |
15135 |
卖出 |
| 09:34:01 |
19.12 |
47 |
15182 |
买入 |
| 09:34:04 |
19.12 |
125 |
15307 |
卖出 |
| 09:34:07 |
19.13 |
120 |
15427 |
买入 |
| 09:34:10 |
19.09 |
91 |
15518 |
卖出 |
| 09:34:13 |
19.1 |
155 |
15673 |
买入 |
| 09:34:16 |
19.09 |
30 |
15703 |
卖出 |
| 09:34:19 |
19.07 |
93 |
15796 |
卖出 |
| 09:34:22 |
19.07 |
77 |
15873 |
卖出 |
| 09:34:25 |
19.08 |
44 |
15917 |
买入 |
| 09:34:28 |
19.1 |
62 |
15979 |
买入 |
| 09:34:31 |
19.07 |
205 |
16184 |
卖出 |
| 09:34:34 |
19.12 |
77 |
16261 |
买入 |
| 09:34:37 |
19.12 |
113 |
16374 |
买入 |
| 09:34:40 |
19.11 |
27 |
16401 |
卖出 |
| 09:34:43 |
19.1 |
27 |
16428 |
卖出 |
| 09:34:46 |
19.1 |
28 |
16456 |
买入 |
| 09:34:49 |
19.09 |
190 |
16646 |
卖出 |
| 09:34:52 |
19.09 |
76 |
16722 |
卖出 |
| 09:34:55 |
19.09 |
15 |
16737 |
卖出 |
| 09:34:58 |
19.1 |
46 |
16783 |
买入 |
| 09:35:01 |
19.09 |
2 |
16785 |
卖出 |
| 09:35:04 |
19.09 |
29 |
16814 |
卖出 |
| 09:35:07 |
19.07 |
16 |
16830 |
卖出 |
| 09:35:10 |
19.09 |
83 |
16913 |
买入 |
| 09:35:13 |
19.08 |
31 |
16944 |
卖出 |
| 09:35:16 |
19.1 |
67 |
17011 |
买入 |
| 09:35:19 |
19.09 |
189 |
17200 |
卖出 |
| 09:35:22 |
19.14 |
186 |
17386 |
买入 |
| 09:35:25 |
19.15 |
357 |
17743 |
买入 |
| 09:35:28 |
19.19 |
264 |
18007 |
买入 |
| 09:35:31 |
19.2 |
62 |
18069 |
买入 |
| 09:35:34 |
19.19 |
59 |
18128 |
卖出 |
| 09:35:37 |
19.19 |
83 |
18211 |
买入 |
| 09:35:40 |
19.17 |
136 |
18347 |
卖出 |
| 09:35:43 |
19.19 |
14 |
18361 |
买入 |
| 09:35:46 |
19.19 |
117 |
18478 |
卖出 |
| 09:35:49 |
19.19 |
139 |
18617 |
买入 |
| 09:35:52 |
19.19 |
143 |
18760 |
买入 |
| 09:35:55 |
19.23 |
35 |
18795 |
买入 |
| 09:35:58 |
19.22 |
26 |
18821 |
卖出 |
| 09:36:01 |
19.23 |
5 |
18826 |
买入 |
| 09:36:04 |
19.23 |
37 |
18863 |
卖出 |
| 09:36:07 |
19.22 |
12 |
18875 |
卖出 |
| 09:36:10 |
19.22 |
80 |
18955 |
买入 |
| 09:36:13 |
19.25 |
139 |
19094 |
买入 |
| 09:36:16 |
19.23 |
16 |
19110 |
卖出 |
| 09:36:19 |
19.22 |
81 |
19191 |
卖出 |
| 09:36:22 |
19.25 |
162 |
19353 |
买入 |
| 09:36:25 |
19.24 |
52 |
19405 |
卖出 |
| 09:36:28 |
19.25 |
49 |
19454 |
卖出 |
| 09:36:31 |
19.26 |
144 |
19598 |
买入 |
| 09:36:34 |
19.26 |
80 |
19678 |
卖出 |
| 09:36:37 |
19.25 |
48 |
19726 |
卖出 |
| 09:36:40 |
19.25 |
50 |
19776 |
卖出 |
| 09:36:43 |
19.27 |
28 |
19804 |
买入 |
| 09:36:46 |
19.28 |
56 |
19860 |
买入 |
| 09:36:49 |
19.27 |
36 |
19896 |
卖出 |
| 09:36:52 |
19.25 |
167 |
20063 |
卖出 |
| 09:36:55 |
19.24 |
244 |
20307 |
卖出 |
| 09:36:58 |
19.25 |
122 |
20429 |
买入 |
| 09:37:01 |
19.25 |
21 |
20450 |
卖出 |
| 09:37:04 |
19.27 |
118 |
20568 |
买入 |
| 09:37:07 |
19.25 |
346 |
20914 |
卖出 |
| 09:37:10 |
19.27 |
328 |
21242 |
买入 |
| 09:37:13 |
19.29 |
488 |
21730 |
买入 |
| 09:37:16 |
19.29 |
496 |
22226 |
买入 |
| 09:37:19 |
19.29 |
120 |
22346 |
买入 |
| 09:37:22 |
19.29 |
171 |
22517 |
买入 |
| 09:37:25 |
19.29 |
55 |
22572 |
卖出 |
| 09:37:28 |
19.29 |
12 |
22584 |
卖出 |
| 09:37:31 |
19.29 |
48 |
22632 |
卖出 |
| 09:37:34 |
19.3 |
28 |
22660 |
买入 |
| 09:37:37 |
19.3 |
46 |
22706 |
买入 |
| 09:37:40 |
19.3 |
56 |
22762 |
买入 |
| 09:37:43 |
19.28 |
397 |
23159 |
卖出 |
| 09:37:46 |
19.29 |
21 |
23180 |
买入 |
| 09:37:49 |
19.3 |
37 |
23217 |
买入 |
| 09:37:52 |
19.3 |
1215 |
24432 |
买入 |
| 09:37:55 |
19.34 |
584 |
25016 |
买入 |
| 09:37:58 |
19.35 |
141 |
25157 |
买入 |
| 09:38:01 |
19.35 |
24 |
25181 |
买入 |
| 09:38:04 |
19.35 |
11 |
25192 |
买入 |
| 09:38:07 |
19.36 |
57 |
25249 |
买入 |
| 09:38:10 |
19.36 |
118 |
25367 |
买入 |
| 09:38:13 |
19.37 |
237 |
25604 |
买入 |
| 09:38:16 |
19.38 |
162 |
25766 |
买入 |
| 09:38:19 |
19.38 |
111 |
25877 |
买入 |
| 09:38:22 |
19.38 |
248 |
26125 |
买入 |
| 09:38:25 |
19.38 |
125 |
26250 |
买入 |
| 09:38:28 |
19.38 |
238 |
26488 |
买入 |
| 09:38:31 |
19.37 |
38 |
26526 |
卖出 |
| 09:38:34 |
19.38 |
169 |
26695 |
买入 |
| 09:38:37 |
19.37 |
116 |
26811 |
卖出 |
| 09:38:40 |
19.36 |
26 |
26837 |
卖出 |
| 09:38:43 |
19.37 |
93 |
26930 |
买入 |
| 09:38:46 |
19.36 |
99 |
27029 |
卖出 |
| 09:38:49 |
19.33 |
182 |
27211 |
卖出 |
| 09:38:52 |
19.35 |
40 |
27251 |
买入 |
| 09:38:55 |
19.33 |
49 |
27300 |
卖出 |
| 09:38:58 |
19.33 |
10 |
27310 |
卖出 |
| 09:39:01 |
19.32 |
8 |
27318 |
卖出 |
| 09:39:04 |
19.31 |
83 |
27401 |
卖出 |
| 09:39:07 |
19.32 |
140 |
27541 |
买入 |
| 09:39:10 |
19.35 |
187 |
27728 |
买入 |
| 09:39:13 |
19.36 |
172 |
27900 |
买入 |
| 09:39:16 |
19.32 |
73 |
27973 |
卖出 |
| 09:39:19 |
19.35 |
228 |
28201 |
买入 |
| 09:39:22 |
19.35 |
28 |
28229 |
买入 |
| 09:39:25 |
19.35 |
29 |
28258 |
买入 |
| 09:39:28 |
19.35 |
41 |
28299 |
买入 |
| 09:39:31 |
19.34 |
87 |
28386 |
卖出 |
| 09:39:34 |
19.34 |
12 |
28398 |
买入 |
| 09:39:37 |
19.33 |
64 |
28462 |
卖出 |
| 09:39:40 |
19.33 |
14 |
28476 |
买入 |
| 09:39:43 |
19.33 |
22 |
28498 |
买入 |
| 09:39:46 |
19.33 |
3 |
28501 |
买入 |
| 09:39:49 |
19.33 |
119 |
28620 |
买入 |
| 09:39:52 |
19.32 |
55 |
28675 |
卖出 |
| 09:39:55 |
19.31 |
31 |
28706 |
卖出 |
| 09:39:58 |
19.3 |
75 |
28781 |
卖出 |
| 09:40:01 |
19.3 |
1550 |
30331 |
卖出 |
| 09:40:04 |
19.3 |
138 |
30469 |
买入 |
| 09:40:07 |
19.3 |
60 |
30529 |
买入 |
| 09:40:10 |
19.27 |
620 |
31149 |
卖出 |
| 09:40:13 |
19.32 |
358 |
31507 |
买入 |
| 09:40:16 |
19.34 |
175 |
31682 |
买入 |
| 09:40:19 |
19.38 |
507 |
32189 |
买入 |
| 09:40:22 |
19.41 |
1043 |
33232 |
买入 |
| 09:40:25 |
19.46 |
184 |
33416 |
买入 |
| 09:40:28 |
19.5 |
471 |
33887 |
买入 |
| 09:40:31 |
19.51 |
343 |
34230 |
买入 |
| 09:40:34 |
19.51 |
134 |
34364 |
卖出 |
| 09:40:37 |
19.52 |
46 |
34410 |
买入 |
| 09:40:40 |
19.49 |
512 |
34922 |
卖出 |
| 09:40:43 |
19.47 |
138 |
35060 |
卖出 |
| 09:40:46 |
19.45 |
131 |
35191 |
卖出 |
| 09:40:49 |
19.44 |
143 |
35334 |
卖出 |
| 09:40:52 |
19.46 |
64 |
35398 |
买入 |
| 09:40:55 |
19.45 |
82 |
35480 |
卖出 |
| 09:40:58 |
19.45 |
93 |
35573 |
卖出 |
| 09:41:01 |
19.45 |
101 |
35674 |
卖出 |
| 09:41:04 |
19.43 |
157 |
35831 |
卖出 |
| 09:41:07 |
19.42 |
7 |
35838 |
卖出 |
| 09:41:10 |
19.45 |
54 |
35892 |
买入 |
| 09:41:13 |
19.45 |
83 |
35975 |
买入 |
| 09:41:16 |
19.41 |
61 |
36036 |
卖出 |
| 09:41:19 |
19.43 |
52 |
36088 |
买入 |
| 09:41:22 |
19.43 |
17 |
36105 |
买入 |
| 09:41:25 |
19.44 |
20 |
36125 |
买入 |
| 09:41:28 |
19.4 |
13 |
36138 |
卖出 |
| 09:41:31 |
19.43 |
39 |
36177 |
买入 |
| 09:41:34 |
19.4 |
92 |
36269 |
卖出 |
| 09:41:37 |
19.39 |
26 |
36295 |
卖出 |
| 09:41:40 |
19.4 |
49 |
36344 |
买入 |
| 09:41:43 |
19.4 |
64 |
36408 |
卖出 |
| 09:41:46 |
19.4 |
174 |
36582 |
卖出 |
| 09:41:49 |
19.39 |
84 |
36666 |
卖出 |
| 09:41:52 |
19.39 |
238 |
36904 |
买入 |
| 09:41:55 |
19.42 |
200 |
37104 |
买入 |
| 09:41:58 |
19.43 |
78 |
37182 |
卖出 |
| 09:42:01 |
19.43 |
62 |
37244 |
卖出 |
| 09:42:04 |
19.44 |
60 |
37304 |
买入 |
| 09:42:07 |
19.45 |
37 |
37341 |
买入 |
| 09:42:10 |
19.45 |
35 |
37376 |
买入 |
| 09:42:13 |
19.45 |
74 |
37450 |
买入 |
| 09:42:16 |
19.45 |
164 |
37614 |
买入 |
| 09:42:19 |
19.45 |
117 |
37731 |
卖出 |
| 09:42:22 |
19.45 |
2 |
37733 |
买入 |
| 09:42:25 |
19.43 |
9 |
37742 |
卖出 |
| 09:42:28 |
19.44 |
10 |
37752 |
买入 |
| 09:42:31 |
19.44 |
86 |
37838 |
买入 |
| 09:42:34 |
19.43 |
2 |
37840 |
卖出 |
| 09:42:37 |
19.41 |
37 |
37877 |
卖出 |
| 09:42:40 |
19.45 |
43 |
37920 |
买入 |
| 09:42:43 |
19.44 |
91 |
38011 |
买入 |
| 09:42:46 |
19.4 |
38 |
38049 |
卖出 |
| 09:42:49 |
19.44 |
46 |
38095 |
买入 |
| 09:42:52 |
19.44 |
45 |
38140 |
买入 |
| 09:42:55 |
19.44 |
23 |
38163 |
卖出 |
| 09:42:58 |
19.44 |
36 |
38199 |
卖出 |
| 09:43:01 |
19.48 |
234 |
38433 |
买入 |
| 09:43:04 |
19.5 |
421 |
38854 |
买入 |
| 09:43:07 |
19.5 |
63 |
38917 |
买入 |
| 09:43:10 |
19.48 |
54 |
38971 |
卖出 |
| 09:43:13 |
19.5 |
35 |
39006 |
买入 |
| 09:43:16 |
19.5 |
131 |
39137 |
买入 |
| 09:43:19 |
19.5 |
47 |
39184 |
买入 |
| 09:43:22 |
19.49 |
31 |
39215 |
卖出 |
| 09:43:25 |
19.5 |
42 |
39257 |
买入 |
| 09:43:28 |
19.5 |
35 |
39292 |
买入 |
| 09:43:31 |
19.5 |
500 |
39792 |
买入 |