湘油泵[603319]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21.1 |
42 |
42 |
集合竞价 |
| 09:15:58 |
21.4 |
42 |
42 |
集合竞价 |
| 09:16:58 |
21.41 |
45 |
45 |
集合竞价 |
| 09:22:01 |
21.45 |
45 |
45 |
集合竞价 |
| 09:22:16 |
21.52 |
45 |
45 |
集合竞价 |
| 09:22:37 |
21.53 |
45 |
45 |
集合竞价 |
| 09:23:10 |
21.6 |
45 |
45 |
集合竞价 |
| 09:24:22 |
21.65 |
45 |
45 |
集合竞价 |
| 09:24:43 |
21.63 |
58 |
58 |
集合竞价 |
| 09:24:46 |
21.65 |
63 |
63 |
集合竞价 |
| 09:24:58 |
21.66 |
166 |
166 |
集合竞价 |
| 09:25:03 |
21.66 |
199 |
365 |
买入 |
| 09:30:01 |
21.66 |
34 |
399 |
买入 |
| 09:30:04 |
21.66 |
91 |
490 |
卖出 |
| 09:30:07 |
21.65 |
221 |
711 |
卖出 |
| 09:30:10 |
21.66 |
41 |
752 |
买入 |
| 09:30:13 |
21.67 |
35 |
787 |
买入 |
| 09:30:16 |
21.65 |
195 |
982 |
卖出 |
| 09:30:19 |
21.61 |
40 |
1022 |
卖出 |
| 09:30:22 |
21.65 |
4 |
1026 |
买入 |
| 09:30:25 |
21.64 |
31 |
1057 |
卖出 |
| 09:30:28 |
21.62 |
12 |
1069 |
卖出 |
| 09:30:31 |
21.65 |
37 |
1106 |
买入 |
| 09:30:34 |
21.63 |
17 |
1123 |
卖出 |
| 09:30:37 |
21.62 |
26 |
1149 |
卖出 |
| 09:30:40 |
21.62 |
56 |
1205 |
卖出 |
| 09:30:43 |
21.62 |
4 |
1209 |
卖出 |
| 09:30:46 |
21.6 |
51 |
1260 |
卖出 |
| 09:30:49 |
21.6 |
4 |
1264 |
买入 |
| 09:30:52 |
21.54 |
18 |
1282 |
卖出 |
| 09:30:55 |
21.57 |
8 |
1290 |
买入 |
| 09:30:58 |
21.57 |
7 |
1297 |
买入 |
| 09:31:01 |
21.57 |
16 |
1313 |
买入 |
| 09:31:04 |
21.57 |
4 |
1317 |
买入 |
| 09:31:07 |
21.57 |
10 |
1327 |
买入 |
| 09:31:10 |
21.59 |
58 |
1385 |
买入 |
| 09:31:13 |
21.66 |
5 |
1390 |
买入 |
| 09:31:16 |
21.5 |
302 |
1692 |
卖出 |
| 09:31:19 |
21.65 |
6 |
1698 |
买入 |
| 09:31:22 |
21.6 |
30 |
1728 |
卖出 |
| 09:31:28 |
21.71 |
2 |
1730 |
买入 |
| 09:31:31 |
21.71 |
11 |
1741 |
卖出 |
| 09:31:34 |
21.67 |
5 |
1746 |
卖出 |
| 09:31:37 |
21.78 |
22 |
1768 |
买入 |
| 09:31:46 |
21.78 |
3 |
1771 |
买入 |
| 09:31:49 |
21.77 |
16 |
1787 |
卖出 |
| 09:31:52 |
21.78 |
31 |
1818 |
买入 |
| 09:31:55 |
21.77 |
5 |
1823 |
卖出 |
| 09:31:58 |
21.78 |
18 |
1841 |
买入 |
| 09:32:01 |
21.8 |
52 |
1893 |
买入 |
| 09:32:04 |
21.88 |
23 |
1916 |
买入 |
| 09:32:07 |
21.79 |
34 |
1950 |
卖出 |
| 09:32:10 |
21.89 |
1 |
1951 |
买入 |
| 09:32:16 |
21.88 |
8 |
1959 |
买入 |
| 09:32:19 |
21.81 |
4 |
1963 |
卖出 |
| 09:32:22 |
21.83 |
3 |
1966 |
买入 |
| 09:32:25 |
21.87 |
2 |
1968 |
买入 |
| 09:32:28 |
21.83 |
11 |
1979 |
卖出 |
| 09:32:34 |
21.83 |
10 |
1989 |
卖出 |
| 09:32:37 |
21.8 |
28 |
2017 |
卖出 |
| 09:32:40 |
21.79 |
3 |
2020 |
卖出 |
| 09:32:43 |
21.77 |
24 |
2044 |
卖出 |
| 09:32:46 |
21.73 |
18 |
2062 |
卖出 |
| 09:32:49 |
21.73 |
5 |
2067 |
卖出 |
| 09:32:58 |
21.76 |
13 |
2080 |
买入 |
| 09:33:01 |
21.72 |
43 |
2123 |
卖出 |
| 09:33:04 |
21.7 |
48 |
2171 |
卖出 |
| 09:33:07 |
21.7 |
65 |
2236 |
买入 |
| 09:33:10 |
21.7 |
44 |
2280 |
买入 |
| 09:33:13 |
21.74 |
1 |
2281 |
买入 |
| 09:33:16 |
21.73 |
3 |
2284 |
卖出 |
| 09:33:19 |
21.7 |
43 |
2327 |
卖出 |
| 09:33:22 |
21.72 |
44 |
2371 |
买入 |
| 09:33:28 |
21.69 |
32 |
2403 |
卖出 |
| 09:33:31 |
21.69 |
1 |
2404 |
买入 |
| 09:33:34 |
21.68 |
7 |
2411 |
买入 |
| 09:33:40 |
21.66 |
10 |
2421 |
卖出 |
| 09:33:49 |
21.68 |
5 |
2426 |
买入 |
| 09:33:52 |
21.66 |
10 |
2436 |
卖出 |
| 09:33:55 |
21.66 |
10 |
2446 |
买入 |
| 09:34:01 |
21.68 |
7 |
2453 |
买入 |
| 09:34:04 |
21.68 |
5 |
2458 |
卖出 |
| 09:34:07 |
21.69 |
3 |
2461 |
买入 |
| 09:34:13 |
21.69 |
14 |
2475 |
买入 |
| 09:34:16 |
21.66 |
23 |
2498 |
卖出 |
| 09:34:19 |
21.66 |
1 |
2499 |
买入 |
| 09:34:22 |
21.66 |
23 |
2522 |
买入 |
| 09:34:25 |
21.65 |
47 |
2569 |
卖出 |
| 09:34:28 |
21.66 |
13 |
2582 |
买入 |
| 09:34:31 |
21.66 |
4 |
2586 |
买入 |
| 09:34:34 |
21.66 |
5 |
2591 |
卖出 |
| 09:34:40 |
21.66 |
24 |
2615 |
卖出 |
| 09:34:46 |
21.66 |
9 |
2624 |
买入 |
| 09:34:49 |
21.66 |
7 |
2631 |
买入 |
| 09:34:55 |
21.65 |
1 |
2632 |
买入 |
| 09:35:01 |
21.65 |
3 |
2635 |
卖出 |
| 09:35:04 |
21.66 |
4 |
2639 |
买入 |
| 09:35:10 |
21.66 |
9 |
2648 |
买入 |
| 09:35:16 |
21.65 |
5 |
2653 |
卖出 |
| 09:35:19 |
21.66 |
2 |
2655 |
买入 |
| 09:35:25 |
21.66 |
2 |
2657 |
买入 |
| 09:35:28 |
21.67 |
8 |
2665 |
买入 |
| 09:35:34 |
21.67 |
4 |
2669 |
买入 |
| 09:35:37 |
21.67 |
6 |
2675 |
买入 |
| 09:35:43 |
21.67 |
2 |
2677 |
卖出 |
| 09:35:46 |
21.68 |
12 |
2689 |
买入 |
| 09:35:49 |
21.68 |
23 |
2712 |
买入 |
| 09:35:52 |
21.69 |
3 |
2715 |
买入 |
| 09:35:55 |
21.69 |
6 |
2721 |
买入 |
| 09:36:01 |
21.68 |
9 |
2730 |
卖出 |
| 09:36:04 |
21.69 |
9 |
2739 |
买入 |
| 09:36:10 |
21.69 |
5 |
2744 |
买入 |
| 09:36:13 |
21.69 |
5 |
2749 |
买入 |
| 09:36:16 |
21.68 |
7 |
2756 |
卖出 |
| 09:36:19 |
21.69 |
5 |
2761 |
买入 |
| 09:36:22 |
21.69 |
1 |
2762 |
买入 |
| 09:36:25 |
21.69 |
5 |
2767 |
买入 |
| 09:36:28 |
21.7 |
2 |
2769 |
买入 |
| 09:36:31 |
21.7 |
4 |
2773 |
买入 |
| 09:36:34 |
21.7 |
23 |
2796 |
买入 |
| 09:36:37 |
21.7 |
1 |
2797 |
卖出 |
| 09:36:40 |
21.69 |
34 |
2831 |
卖出 |
| 09:36:43 |
21.69 |
40 |
2871 |
卖出 |
| 09:36:46 |
21.68 |
5 |
2876 |
卖出 |
| 09:36:49 |
21.7 |
3 |
2879 |
买入 |
| 09:36:52 |
21.68 |
1 |
2880 |
卖出 |
| 09:36:58 |
21.7 |
13 |
2893 |
买入 |
| 09:37:01 |
21.71 |
22 |
2915 |
买入 |
| 09:37:04 |
21.73 |
5 |
2920 |
买入 |
| 09:37:07 |
21.73 |
8 |
2928 |
买入 |
| 09:37:10 |
21.73 |
18 |
2946 |
买入 |
| 09:37:13 |
21.73 |
2 |
2948 |
卖出 |
| 09:37:19 |
21.74 |
1 |
2949 |
买入 |
| 09:37:31 |
21.77 |
3 |
2952 |
买入 |
| 09:37:40 |
21.74 |
1 |
2953 |
卖出 |
| 09:37:43 |
21.77 |
5 |
2958 |
买入 |
| 09:37:49 |
21.78 |
14 |
2972 |
买入 |
| 09:37:52 |
21.78 |
3 |
2975 |
卖出 |
| 09:37:55 |
21.78 |
57 |
3032 |
卖出 |
| 09:37:58 |
21.77 |
8 |
3040 |
卖出 |
| 09:38:01 |
21.77 |
27 |
3067 |
卖出 |
| 09:38:04 |
21.77 |
3 |
3070 |
买入 |
| 09:38:07 |
21.78 |
20 |
3090 |
买入 |
| 09:38:10 |
21.74 |
1 |
3091 |
卖出 |
| 09:38:13 |
21.74 |
18 |
3109 |
卖出 |
| 09:38:16 |
21.74 |
3 |
3112 |
卖出 |
| 09:38:19 |
21.78 |
81 |
3193 |
买入 |
| 09:38:25 |
21.74 |
3 |
3196 |
卖出 |
| 09:38:28 |
21.74 |
1 |
3197 |
卖出 |
| 09:38:31 |
21.78 |
19 |
3216 |
买入 |
| 09:38:34 |
21.78 |
134 |
3350 |
卖出 |
| 09:38:37 |
21.78 |
2 |
3352 |
买入 |
| 09:38:49 |
21.74 |
3 |
3355 |
卖出 |
| 09:38:52 |
21.77 |
9 |
3364 |
买入 |
| 09:38:55 |
21.77 |
2 |
3366 |
买入 |
| 09:38:58 |
21.75 |
11 |
3377 |
卖出 |
| 09:39:01 |
21.77 |
1 |
3378 |
买入 |
| 09:39:07 |
21.77 |
2 |
3380 |
卖出 |
| 09:39:10 |
21.77 |
3 |
3383 |
卖出 |
| 09:39:13 |
21.74 |
39 |
3422 |
卖出 |
| 09:39:16 |
21.74 |
23 |
3445 |
卖出 |
| 09:39:19 |
21.75 |
20 |
3465 |
买入 |
| 09:39:28 |
21.75 |
1 |
3466 |
卖出 |
| 09:39:31 |
21.75 |
4 |
3470 |
卖出 |
| 09:39:34 |
21.75 |
68 |
3538 |
卖出 |
| 09:39:37 |
21.75 |
2 |
3540 |
卖出 |
| 09:39:40 |
21.77 |
122 |
3662 |
买入 |
| 09:39:43 |
21.77 |
14 |
3676 |
卖出 |
| 09:39:49 |
21.77 |
9 |
3685 |
卖出 |
| 09:39:55 |
21.77 |
4 |
3689 |
卖出 |
| 09:39:58 |
21.79 |
10 |
3699 |
买入 |
| 09:40:04 |
21.79 |
8 |
3707 |
买入 |
| 09:40:07 |
21.8 |
11 |
3718 |
卖出 |
| 09:40:10 |
21.81 |
10 |
3728 |
买入 |
| 09:40:13 |
21.82 |
2 |
3730 |
买入 |
| 09:40:16 |
21.83 |
1 |
3731 |
买入 |
| 09:40:19 |
21.83 |
4 |
3735 |
买入 |
| 09:40:22 |
21.85 |
4 |
3739 |
买入 |
| 09:40:25 |
21.88 |
15 |
3754 |
买入 |
| 09:40:28 |
21.86 |
1 |
3755 |
卖出 |
| 09:40:37 |
21.85 |
3 |
3758 |
卖出 |
| 09:40:40 |
21.81 |
190 |
3948 |
卖出 |
| 09:40:43 |
21.87 |
10 |
3958 |
买入 |
| 09:40:58 |
21.79 |
12 |
3970 |
卖出 |
| 09:41:01 |
21.82 |
12 |
3982 |
买入 |
| 09:41:04 |
21.79 |
2 |
3984 |
卖出 |
| 09:41:07 |
21.79 |
33 |
4017 |
卖出 |
| 09:41:10 |
21.77 |
51 |
4068 |
卖出 |
| 09:41:13 |
21.77 |
37 |
4105 |
卖出 |
| 09:41:16 |
21.77 |
12 |
4117 |
卖出 |
| 09:41:19 |
21.77 |
65 |
4182 |
卖出 |
| 09:41:22 |
21.77 |
181 |
4363 |
卖出 |
| 09:41:25 |
21.77 |
53 |
4416 |
买入 |
| 09:41:46 |
21.77 |
4 |
4420 |
买入 |
| 09:41:49 |
21.81 |
23 |
4443 |
买入 |
| 09:41:52 |
21.81 |
9 |
4452 |
买入 |
| 09:41:55 |
21.82 |
1 |
4453 |
买入 |
| 09:42:01 |
21.78 |
4 |
4457 |
卖出 |
| 09:42:04 |
21.82 |
117 |
4574 |
买入 |
| 09:42:07 |
21.82 |
1 |
4575 |
卖出 |
| 09:42:10 |
21.82 |
5 |
4580 |
卖出 |
| 09:42:13 |
21.82 |
14 |
4594 |
卖出 |
| 09:42:19 |
21.82 |
2 |
4596 |
卖出 |
| 09:42:22 |
21.86 |
21 |
4617 |
买入 |
| 09:42:28 |
21.77 |
2 |
4619 |
卖出 |
| 09:42:34 |
21.78 |
7 |
4626 |
卖出 |
| 09:42:37 |
21.78 |
6 |
4632 |
卖出 |
| 09:42:40 |
21.78 |
4 |
4636 |
卖出 |
| 09:42:43 |
21.77 |
6 |
4642 |
卖出 |
| 09:42:46 |
21.78 |
2 |
4644 |
买入 |
| 09:42:49 |
21.77 |
31 |
4675 |
卖出 |
| 09:42:52 |
21.77 |
23 |
4698 |
卖出 |
| 09:42:55 |
21.77 |
36 |
4734 |
卖出 |
| 09:42:58 |
21.77 |
62 |
4796 |
卖出 |
| 09:43:01 |
21.77 |
16 |
4812 |
卖出 |
| 09:43:04 |
21.85 |
200 |
5012 |
买入 |
| 09:43:10 |
21.78 |
1 |
5013 |
卖出 |
| 09:43:16 |
21.85 |
20 |
5033 |
买入 |
| 09:43:19 |
21.85 |
4 |
5037 |
卖出 |
| 09:43:25 |
21.87 |
2 |
5039 |
买入 |
| 09:43:28 |
21.87 |
2 |
5041 |
买入 |
| 09:43:46 |
21.89 |
64 |
5105 |
买入 |
| 09:43:49 |
21.94 |
7 |
5112 |
买入 |
| 09:43:52 |
21.94 |
4 |
5116 |
买入 |
| 09:43:55 |
22 |
151 |
5267 |
买入 |
| 09:43:58 |
22 |
12 |
5279 |
卖出 |
| 09:44:04 |
22.01 |
4 |
5283 |
卖出 |
| 09:44:07 |
22 |
2 |
5285 |
卖出 |
| 09:44:10 |
22 |
35 |
5320 |
卖出 |
| 09:44:13 |
22 |
6 |
5326 |
卖出 |
| 09:44:16 |
22 |
10 |
5336 |
卖出 |
| 09:44:19 |
22.03 |
12 |
5348 |
买入 |
| 09:44:22 |
22.05 |
14 |
5362 |
买入 |
| 09:44:25 |
22 |
13 |
5375 |
卖出 |
| 09:44:28 |
22.05 |
4 |
5379 |
买入 |
| 09:44:31 |
22 |
13 |
5392 |
卖出 |
| 09:44:34 |
22 |
3 |
5395 |
卖出 |
| 09:44:37 |
22.01 |
47 |
5442 |
卖出 |
| 09:44:40 |
22 |
11 |
5453 |
卖出 |
| 09:44:43 |
22.01 |
1 |
5454 |
买入 |
| 09:44:49 |
22.03 |
49 |
5503 |
买入 |
| 09:44:52 |
22.01 |
1 |
5504 |
卖出 |
| 09:44:55 |
22.12 |
285 |
5789 |
买入 |
| 09:44:58 |
22.13 |
10 |
5799 |
买入 |
| 09:45:01 |
22.18 |
4 |
5803 |
买入 |
| 09:45:04 |
22.14 |
4 |
5807 |
卖出 |
| 09:45:07 |
22.14 |
51 |
5858 |
买入 |
| 09:45:10 |
22.19 |
35 |
5893 |
买入 |
| 09:45:13 |
22.3 |
540 |
6433 |
买入 |
| 09:45:16 |
22.2 |
61 |
6494 |
卖出 |
| 09:45:19 |
22.29 |
268 |
6762 |
买入 |
| 09:45:22 |
22.3 |
38 |
6800 |
买入 |
| 09:45:25 |
22.31 |
64 |
6864 |
买入 |
| 09:45:31 |
22.31 |
7 |
6871 |
卖出 |
| 09:45:34 |
22.35 |
26 |
6897 |
买入 |
| 09:45:37 |
22.33 |
4 |
6901 |
卖出 |
| 09:45:40 |
22.31 |
18 |
6919 |
卖出 |
| 09:45:43 |
22.29 |
135 |
7054 |
卖出 |
| 09:45:46 |
22.3 |
18 |
7072 |
买入 |
| 09:45:52 |
22.2 |
34 |
7106 |
卖出 |
| 09:45:55 |
22.31 |
178 |
7284 |
买入 |
| 09:45:58 |
22.35 |
33 |
7317 |
买入 |
| 09:46:01 |
22.43 |
158 |
7475 |
买入 |
| 09:46:04 |
22.45 |
18 |
7493 |
买入 |
| 09:46:07 |
22.46 |
67 |
7560 |
买入 |
| 09:46:10 |
22.44 |
258 |
7818 |
卖出 |
| 09:46:13 |
22.45 |
1 |
7819 |
卖出 |
| 09:46:16 |
22.41 |
70 |
7889 |
买入 |
| 09:46:19 |
22.42 |
86 |
7975 |
买入 |
| 09:46:22 |
22.42 |
3 |
7978 |
买入 |
| 09:46:25 |
22.42 |
33 |
8011 |
买入 |
| 09:46:28 |
22.41 |
5 |
8016 |
卖出 |
| 09:46:31 |
22.53 |
373 |
8389 |
买入 |
| 09:46:34 |
22.53 |
33 |
8422 |
卖出 |
| 09:46:37 |
22.53 |
22 |
8444 |
卖出 |
| 09:46:40 |
22.6 |
119 |
8563 |
买入 |
| 09:46:43 |
22.65 |
8 |
8571 |
买入 |
| 09:46:46 |
22.6 |
156 |
8727 |
卖出 |
| 09:46:49 |
22.68 |
62 |
8789 |
卖出 |
| 09:46:52 |
22.65 |
22 |
8811 |
卖出 |
| 09:46:55 |
22.6 |
107 |
8918 |
卖出 |
| 09:46:58 |
22.6 |
279 |
9197 |
卖出 |
| 09:47:01 |
22.6 |
88 |
9285 |
卖出 |
| 09:47:04 |
22.55 |
31 |
9316 |
卖出 |
| 09:47:07 |
22.53 |
45 |
9361 |
卖出 |
| 09:47:10 |
22.53 |
51 |
9412 |
买入 |
| 09:47:13 |
22.55 |
9 |
9421 |
卖出 |
| 09:47:16 |
22.53 |
28 |
9449 |
买入 |
| 09:47:19 |
22.53 |
99 |
9548 |
买入 |
| 09:47:22 |
22.52 |
189 |
9737 |
卖出 |
| 09:47:25 |
22.53 |
7 |
9744 |
买入 |
| 09:47:28 |
22.5 |
26 |
9770 |
卖出 |
| 09:47:31 |
22.52 |
57 |
9827 |
买入 |
| 09:47:34 |
22.53 |
58 |
9885 |
买入 |
| 09:47:37 |
22.54 |
108 |
9993 |
买入 |
| 09:47:40 |
22.53 |
73 |
10066 |
卖出 |
| 09:47:43 |
22.55 |
167 |
10233 |
买入 |
| 09:47:46 |
22.53 |
37 |
10270 |
卖出 |
| 09:47:49 |
22.59 |
201 |
10471 |
买入 |
| 09:47:52 |
22.61 |
162 |
10633 |
买入 |