狮头股份[600539]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.79 |
1301 |
1301 |
集合竞价 |
| 09:15:06 |
8.7 |
1301 |
1301 |
集合竞价 |
| 09:15:09 |
8.66 |
1301 |
1301 |
集合竞价 |
| 09:15:12 |
8.58 |
1301 |
1301 |
集合竞价 |
| 09:15:21 |
8.57 |
1301 |
1301 |
集合竞价 |
| 09:15:30 |
8.58 |
1301 |
1301 |
集合竞价 |
| 09:15:33 |
8.57 |
1301 |
1301 |
集合竞价 |
| 09:15:48 |
7.95 |
27 |
27 |
集合竞价 |
| 09:24:42 |
7.94 |
276 |
276 |
集合竞价 |
| 09:24:54 |
7.95 |
410 |
410 |
集合竞价 |
| 09:24:57 |
8.03 |
426 |
426 |
集合竞价 |
| 09:25:05 |
8.03 |
426 |
852 |
卖出 |
| 09:30:00 |
8.03 |
80 |
932 |
卖出 |
| 09:30:03 |
8.02 |
205 |
1137 |
卖出 |
| 09:30:06 |
8.02 |
171 |
1308 |
卖出 |
| 09:30:09 |
8 |
53 |
1361 |
卖出 |
| 09:30:12 |
7.99 |
292 |
1653 |
卖出 |
| 09:30:15 |
8 |
1 |
1654 |
买入 |
| 09:30:18 |
8.02 |
10 |
1664 |
买入 |
| 09:30:21 |
8 |
10 |
1674 |
卖出 |
| 09:30:24 |
8.01 |
1 |
1675 |
买入 |
| 09:30:27 |
8.01 |
12 |
1687 |
买入 |
| 09:30:30 |
8.01 |
37 |
1724 |
卖出 |
| 09:30:33 |
8.01 |
2 |
1726 |
卖出 |
| 09:30:36 |
7.99 |
150 |
1876 |
卖出 |
| 09:30:39 |
7.99 |
3 |
1879 |
买入 |
| 09:30:48 |
7.96 |
95 |
1974 |
卖出 |
| 09:30:51 |
7.95 |
289 |
2263 |
卖出 |
| 09:30:54 |
7.95 |
17 |
2280 |
买入 |
| 09:30:57 |
7.93 |
109 |
2389 |
卖出 |
| 09:31:00 |
7.94 |
37 |
2426 |
卖出 |
| 09:31:03 |
7.93 |
5 |
2431 |
卖出 |
| 09:31:06 |
7.93 |
62 |
2493 |
买入 |
| 09:31:09 |
7.92 |
125 |
2618 |
卖出 |
| 09:31:12 |
7.92 |
9 |
2627 |
卖出 |
| 09:31:15 |
7.92 |
198 |
2825 |
卖出 |
| 09:31:18 |
7.91 |
34 |
2859 |
卖出 |
| 09:31:21 |
7.92 |
62 |
2921 |
买入 |
| 09:31:24 |
7.92 |
229 |
3150 |
买入 |
| 09:31:27 |
7.92 |
84 |
3234 |
买入 |
| 09:31:30 |
7.94 |
12 |
3246 |
买入 |
| 09:31:33 |
7.94 |
60 |
3306 |
买入 |
| 09:31:36 |
7.93 |
11 |
3317 |
卖出 |
| 09:31:39 |
7.92 |
45 |
3362 |
卖出 |
| 09:31:42 |
7.92 |
81 |
3443 |
买入 |
| 09:31:45 |
7.91 |
62 |
3505 |
卖出 |
| 09:31:48 |
7.91 |
40 |
3545 |
卖出 |
| 09:31:51 |
7.93 |
121 |
3666 |
买入 |
| 09:31:54 |
7.94 |
222 |
3888 |
买入 |
| 09:32:00 |
7.93 |
12 |
3900 |
卖出 |
| 09:32:03 |
7.93 |
89 |
3989 |
卖出 |
| 09:32:06 |
7.95 |
27 |
4016 |
买入 |
| 09:32:09 |
7.95 |
74 |
4090 |
买入 |
| 09:32:12 |
7.96 |
47 |
4137 |
买入 |
| 09:32:15 |
7.97 |
130 |
4267 |
买入 |
| 09:32:18 |
7.97 |
34 |
4301 |
买入 |
| 09:32:21 |
7.94 |
485 |
4786 |
卖出 |
| 09:32:24 |
7.97 |
151 |
4937 |
买入 |
| 09:32:27 |
7.97 |
20 |
4957 |
买入 |
| 09:32:30 |
7.95 |
36 |
4993 |
卖出 |
| 09:32:33 |
7.95 |
22 |
5015 |
卖出 |
| 09:32:36 |
7.95 |
1 |
5016 |
卖出 |
| 09:32:39 |
7.96 |
57 |
5073 |
买入 |
| 09:32:42 |
7.96 |
7 |
5080 |
卖出 |
| 09:32:45 |
7.96 |
9 |
5089 |
卖出 |
| 09:32:51 |
8 |
108 |
5197 |
买入 |
| 09:32:54 |
8 |
26 |
5223 |
卖出 |
| 09:33:00 |
8.02 |
30 |
5253 |
买入 |
| 09:33:06 |
8.01 |
3 |
5256 |
卖出 |
| 09:33:09 |
8.01 |
1 |
5257 |
卖出 |
| 09:33:12 |
8.03 |
2 |
5259 |
买入 |
| 09:33:15 |
8.02 |
3 |
5262 |
卖出 |
| 09:33:18 |
8.02 |
41 |
5303 |
买入 |
| 09:33:21 |
8.03 |
66 |
5369 |
买入 |
| 09:33:24 |
8.03 |
13 |
5382 |
买入 |
| 09:33:27 |
8.03 |
55 |
5437 |
买入 |
| 09:33:30 |
8.03 |
30 |
5467 |
买入 |
| 09:33:33 |
8.06 |
99 |
5566 |
买入 |
| 09:33:36 |
8.06 |
83 |
5649 |
买入 |
| 09:33:39 |
8.07 |
81 |
5730 |
买入 |
| 09:33:42 |
8.08 |
116 |
5846 |
买入 |
| 09:33:45 |
8.09 |
10 |
5856 |
买入 |
| 09:33:48 |
8.1 |
120 |
5976 |
买入 |
| 09:33:51 |
8.1 |
70 |
6046 |
买入 |
| 09:33:54 |
8.11 |
101 |
6147 |
买入 |
| 09:33:57 |
8.12 |
64 |
6211 |
买入 |
| 09:34:00 |
8.12 |
146 |
6357 |
买入 |
| 09:34:03 |
8.11 |
75 |
6432 |
卖出 |
| 09:34:06 |
8.09 |
62 |
6494 |
卖出 |
| 09:34:09 |
8.1 |
32 |
6526 |
买入 |
| 09:34:15 |
8.07 |
2 |
6528 |
卖出 |
| 09:34:21 |
8.07 |
42 |
6570 |
卖出 |
| 09:34:24 |
8.07 |
18 |
6588 |
买入 |
| 09:34:27 |
8.07 |
8 |
6596 |
卖出 |
| 09:34:36 |
8.08 |
17 |
6613 |
买入 |
| 09:34:48 |
8.06 |
11 |
6624 |
买入 |
| 09:34:51 |
8.04 |
60 |
6684 |
卖出 |
| 09:34:57 |
8.05 |
1 |
6685 |
卖出 |
| 09:35:00 |
8.05 |
9 |
6694 |
卖出 |
| 09:35:03 |
8.05 |
63 |
6757 |
卖出 |
| 09:35:06 |
8.05 |
43 |
6800 |
买入 |
| 09:35:09 |
8.06 |
87 |
6887 |
买入 |
| 09:35:12 |
8.05 |
1 |
6888 |
卖出 |
| 09:35:18 |
8.05 |
1 |
6889 |
卖出 |
| 09:35:21 |
8.05 |
20 |
6909 |
卖出 |
| 09:35:24 |
8.06 |
8 |
6917 |
买入 |
| 09:35:27 |
8.05 |
36 |
6953 |
卖出 |
| 09:35:30 |
8.06 |
40 |
6993 |
买入 |
| 09:35:39 |
8.05 |
25 |
7018 |
卖出 |
| 09:35:45 |
8.05 |
54 |
7072 |
卖出 |
| 09:35:51 |
8.04 |
103 |
7175 |
卖出 |
| 09:36:00 |
8.03 |
102 |
7277 |
卖出 |
| 09:36:03 |
8.05 |
10 |
7287 |
买入 |
| 09:36:06 |
8.05 |
1 |
7288 |
买入 |
| 09:36:15 |
8.05 |
25 |
7313 |
买入 |
| 09:36:24 |
8.05 |
3 |
7316 |
买入 |
| 09:36:27 |
8.06 |
126 |
7442 |
买入 |
| 09:36:30 |
8.06 |
21 |
7463 |
买入 |
| 09:36:33 |
8.06 |
26 |
7489 |
卖出 |
| 09:36:36 |
8.06 |
2 |
7491 |
卖出 |
| 09:36:42 |
8.06 |
15 |
7506 |
买入 |
| 09:36:45 |
8.05 |
53 |
7559 |
卖出 |
| 09:36:48 |
8.07 |
59 |
7618 |
买入 |
| 09:36:54 |
8.07 |
47 |
7665 |
买入 |
| 09:37:00 |
8.07 |
237 |
7902 |
买入 |
| 09:37:03 |
8.06 |
6 |
7908 |
卖出 |
| 09:37:06 |
8.07 |
26 |
7934 |
买入 |
| 09:37:09 |
8.07 |
27 |
7961 |
卖出 |
| 09:37:15 |
8.06 |
13 |
7974 |
卖出 |
| 09:37:21 |
8.06 |
10 |
7984 |
卖出 |
| 09:37:24 |
8.07 |
115 |
8099 |
买入 |
| 09:37:27 |
8.07 |
7 |
8106 |
卖出 |
| 09:37:30 |
8.08 |
275 |
8381 |
买入 |
| 09:37:42 |
8.08 |
104 |
8485 |
买入 |
| 09:37:57 |
8.05 |
412 |
8897 |
卖出 |
| 09:38:00 |
8.06 |
49 |
8946 |
买入 |
| 09:38:03 |
8.07 |
13 |
8959 |
买入 |
| 09:38:09 |
8.07 |
2 |
8961 |
买入 |
| 09:38:15 |
8.05 |
8 |
8969 |
卖出 |
| 09:38:18 |
8.06 |
48 |
9017 |
买入 |
| 09:38:21 |
8.07 |
58 |
9075 |
买入 |
| 09:38:24 |
8.06 |
69 |
9144 |
买入 |
| 09:38:33 |
8.05 |
20 |
9164 |
卖出 |
| 09:38:39 |
8.06 |
80 |
9244 |
买入 |
| 09:38:42 |
8.06 |
64 |
9308 |
卖出 |
| 09:38:45 |
8.06 |
6 |
9314 |
卖出 |
| 09:38:51 |
8.06 |
12 |
9326 |
买入 |
| 09:38:57 |
8.05 |
76 |
9402 |
卖出 |
| 09:39:06 |
8.05 |
5 |
9407 |
买入 |
| 09:39:15 |
8.05 |
37 |
9444 |
买入 |
| 09:39:30 |
8.03 |
39 |
9483 |
卖出 |
| 09:39:33 |
8.03 |
11 |
9494 |
买入 |
| 09:39:36 |
8.03 |
1 |
9495 |
卖出 |
| 09:39:39 |
8.01 |
80 |
9575 |
卖出 |
| 09:39:45 |
8.01 |
22 |
9597 |
卖出 |
| 09:39:48 |
8.01 |
24 |
9621 |
卖出 |
| 09:39:51 |
8.01 |
1 |
9622 |
买入 |
| 09:39:54 |
8.01 |
17 |
9639 |
买入 |
| 09:40:03 |
8.02 |
20 |
9659 |
卖出 |
| 09:40:06 |
8.01 |
19 |
9678 |
卖出 |
| 09:40:09 |
8.02 |
1 |
9679 |
买入 |
| 09:40:15 |
8.01 |
87 |
9766 |
卖出 |
| 09:40:18 |
8.02 |
75 |
9841 |
买入 |
| 09:40:21 |
8.02 |
26 |
9867 |
买入 |
| 09:40:24 |
8.03 |
26 |
9893 |
买入 |
| 09:40:27 |
8.03 |
2 |
9895 |
买入 |
| 09:40:33 |
8.02 |
9 |
9904 |
卖出 |
| 09:40:42 |
8.01 |
49 |
9953 |
卖出 |
| 09:41:03 |
8 |
172 |
10125 |
卖出 |
| 09:41:06 |
8.01 |
3 |
10128 |
买入 |
| 09:41:09 |
8.01 |
25 |
10153 |
买入 |
| 09:41:15 |
8 |
53 |
10206 |
卖出 |
| 09:41:18 |
8 |
42 |
10248 |
卖出 |
| 09:41:27 |
8 |
31 |
10279 |
卖出 |
| 09:41:33 |
7.99 |
25 |
10304 |
卖出 |
| 09:41:39 |
7.98 |
39 |
10343 |
卖出 |
| 09:41:42 |
7.96 |
30 |
10373 |
卖出 |
| 09:41:45 |
7.97 |
47 |
10420 |
卖出 |
| 09:41:51 |
7.96 |
17 |
10437 |
卖出 |
| 09:41:54 |
7.96 |
84 |
10521 |
卖出 |
| 09:41:57 |
7.97 |
20 |
10541 |
买入 |
| 09:42:03 |
7.96 |
48 |
10589 |
卖出 |
| 09:42:06 |
7.97 |
4 |
10593 |
买入 |
| 09:42:09 |
7.96 |
42 |
10635 |
卖出 |
| 09:42:12 |
7.97 |
59 |
10694 |
买入 |
| 09:42:15 |
7.97 |
179 |
10873 |
卖出 |
| 09:42:24 |
7.97 |
22 |
10895 |
买入 |
| 09:42:27 |
7.96 |
31 |
10926 |
卖出 |
| 09:42:30 |
7.97 |
13 |
10939 |
买入 |
| 09:42:33 |
7.96 |
73 |
11012 |
卖出 |
| 09:42:36 |
7.96 |
7 |
11019 |
买入 |
| 09:42:45 |
7.95 |
71 |
11090 |
卖出 |
| 09:42:48 |
7.96 |
10 |
11100 |
买入 |
| 09:42:54 |
7.95 |
72 |
11172 |
卖出 |
| 09:42:57 |
7.95 |
19 |
11191 |
卖出 |
| 09:43:03 |
7.95 |
7 |
11198 |
卖出 |
| 09:43:06 |
7.95 |
62 |
11260 |
卖出 |
| 09:43:15 |
7.96 |
5 |
11265 |
买入 |
| 09:43:18 |
7.95 |
40 |
11305 |
卖出 |
| 09:43:27 |
7.96 |
1 |
11306 |
买入 |
| 09:43:33 |
7.95 |
20 |
11326 |
卖出 |
| 09:43:42 |
7.96 |
83 |
11409 |
买入 |
| 09:43:45 |
7.96 |
10 |
11419 |
买入 |
| 09:43:54 |
7.95 |
23 |
11442 |
卖出 |
| 09:43:57 |
7.95 |
10 |
11452 |
卖出 |
| 09:44:03 |
7.95 |
13 |
11465 |
卖出 |
| 09:44:06 |
7.96 |
10 |
11475 |
买入 |
| 09:44:09 |
7.96 |
3 |
11478 |
买入 |
| 09:44:15 |
7.96 |
88 |
11566 |
买入 |
| 09:44:18 |
7.96 |
16 |
11582 |
买入 |
| 09:44:30 |
7.96 |
607 |
12189 |
买入 |
| 09:44:33 |
7.97 |
714 |
12903 |
买入 |
| 09:44:36 |
7.99 |
25 |
12928 |
买入 |
| 09:44:39 |
7.99 |
1 |
12929 |
卖出 |
| 09:44:45 |
8 |
2 |
12931 |
买入 |
| 09:44:48 |
8 |
62 |
12993 |
买入 |
| 09:44:54 |
8 |
2 |
12995 |
卖出 |
| 09:45:03 |
8.01 |
1 |
12996 |
买入 |
| 09:45:06 |
8.01 |
1 |
12997 |
卖出 |
| 09:45:18 |
8.02 |
5 |
13002 |
买入 |
| 09:45:27 |
8.02 |
21 |
13023 |
买入 |
| 09:45:30 |
8.03 |
67 |
13090 |
买入 |
| 09:45:33 |
8.03 |
4 |
13094 |
卖出 |
| 09:45:36 |
8.03 |
8 |
13102 |
卖出 |
| 09:45:39 |
8.03 |
28 |
13130 |
卖出 |
| 09:45:51 |
8.04 |
4 |
13134 |
买入 |
| 09:45:54 |
8.06 |
11 |
13145 |
买入 |
| 09:46:00 |
8.06 |
3 |
13148 |
买入 |
| 09:46:03 |
8.06 |
56 |
13204 |
买入 |
| 09:46:06 |
8.07 |
36 |
13240 |
买入 |
| 09:46:09 |
8.09 |
458 |
13698 |
买入 |
| 09:46:12 |
8.1 |
205 |
13903 |
买入 |
| 09:46:15 |
8.11 |
90 |
13993 |
买入 |
| 09:46:18 |
8.13 |
112 |
14105 |
买入 |
| 09:46:21 |
8.13 |
106 |
14211 |
买入 |
| 09:46:24 |
8.12 |
64 |
14275 |
卖出 |
| 09:46:27 |
8.12 |
78 |
14353 |
卖出 |
| 09:46:30 |
8.12 |
33 |
14386 |
卖出 |
| 09:46:33 |
8.13 |
110 |
14496 |
买入 |
| 09:46:36 |
8.13 |
39 |
14535 |
买入 |
| 09:46:39 |
8.12 |
132 |
14667 |
卖出 |
| 09:46:42 |
8.13 |
32 |
14699 |
卖出 |
| 09:46:45 |
8.13 |
30 |
14729 |
卖出 |
| 09:46:48 |
8.14 |
65 |
14794 |
买入 |
| 09:46:51 |
8.13 |
29 |
14823 |
卖出 |
| 09:46:54 |
8.13 |
77 |
14900 |
卖出 |
| 09:46:57 |
8.13 |
90 |
14990 |
买入 |
| 09:47:00 |
8.13 |
129 |
15119 |
买入 |
| 09:47:03 |
8.13 |
87 |
15206 |
卖出 |
| 09:47:06 |
8.13 |
127 |
15333 |
卖出 |
| 09:47:09 |
8.13 |
8 |
15341 |
卖出 |
| 09:47:12 |
8.12 |
28 |
15369 |
卖出 |
| 09:47:15 |
8.13 |
62 |
15431 |
买入 |
| 09:47:18 |
8.12 |
23 |
15454 |
卖出 |
| 09:47:21 |
8.12 |
19 |
15473 |
买入 |
| 09:47:24 |
8.11 |
5 |
15478 |
卖出 |
| 09:47:30 |
8.09 |
83 |
15561 |
卖出 |
| 09:47:33 |
8.11 |
25 |
15586 |
买入 |
| 09:47:36 |
8.09 |
20 |
15606 |
卖出 |
| 09:47:42 |
8.09 |
11 |
15617 |
卖出 |
| 09:47:48 |
8.11 |
2 |
15619 |
买入 |
| 09:47:51 |
8.08 |
53 |
15672 |
卖出 |
| 09:47:54 |
8.08 |
48 |
15720 |
买入 |
| 09:47:57 |
8.08 |
23 |
15743 |
买入 |
| 09:48:00 |
8.08 |
5 |
15748 |
买入 |
| 09:48:06 |
8.1 |
39 |
15787 |
买入 |
| 09:48:09 |
8.09 |
32 |
15819 |
卖出 |
| 09:48:12 |
8.09 |
4 |
15823 |
卖出 |
| 09:48:15 |
8.11 |
6 |
15829 |
买入 |
| 09:48:18 |
8.11 |
20 |
15849 |
买入 |
| 09:48:24 |
8.09 |
3 |
15852 |
卖出 |
| 09:48:27 |
8.1 |
3 |
15855 |
买入 |
| 09:48:30 |
8.09 |
14 |
15869 |
卖出 |
| 09:48:48 |
8.08 |
13 |
15882 |
卖出 |
| 09:49:00 |
8.08 |
2 |
15884 |
卖出 |
| 09:49:06 |
8.08 |
55 |
15939 |
买入 |
| 09:49:12 |
8.08 |
65 |
16004 |
卖出 |
| 09:49:18 |
8.07 |
12 |
16016 |
卖出 |
| 09:49:27 |
8.08 |
42 |
16058 |
买入 |
| 09:49:33 |
8.08 |
36 |
16094 |
买入 |
| 09:49:36 |
8.07 |
3 |
16097 |
卖出 |
| 09:49:39 |
8.07 |
27 |
16124 |
卖出 |
| 09:49:51 |
8.06 |
4 |
16128 |
卖出 |
| 09:49:54 |
8.07 |
5 |
16133 |
买入 |
| 09:50:06 |
8.07 |
65 |
16198 |
买入 |
| 09:50:33 |
8.08 |
22 |
16220 |
买入 |
| 09:50:36 |
8.07 |
46 |
16266 |
卖出 |
| 09:50:39 |
8.07 |
119 |
16385 |
买入 |
| 09:50:42 |
8.08 |
25 |
16410 |
买入 |
| 09:51:00 |
8.1 |
17 |
16427 |
买入 |
| 09:51:06 |
8.1 |
2 |
16429 |
买入 |
| 09:51:39 |
8.1 |
12 |
16441 |
买入 |
| 09:51:42 |
8.1 |
1 |
16442 |
买入 |
| 09:51:48 |
8.1 |
52 |
16494 |
买入 |
| 09:51:51 |
8.1 |
30 |
16524 |
买入 |
| 09:51:57 |
8.1 |
2 |
16526 |
买入 |
| 09:52:03 |
8.1 |
44 |
16570 |
买入 |
| 09:52:06 |
8.1 |
10 |
16580 |
买入 |
| 09:52:09 |
8.1 |
2 |
16582 |
买入 |
| 09:52:12 |
8.1 |
5 |
16587 |
买入 |