醋化股份[603968]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
18.53 |
20 |
20 |
集合竞价 |
| 09:17:40 |
18.5 |
71 |
71 |
集合竞价 |
| 09:19:10 |
18.53 |
81 |
81 |
集合竞价 |
| 09:21:40 |
18.51 |
106 |
106 |
集合竞价 |
| 09:22:01 |
18.5 |
116 |
116 |
集合竞价 |
| 09:24:31 |
18.49 |
358 |
358 |
集合竞价 |
| 09:24:58 |
18.5 |
625 |
625 |
集合竞价 |
| 09:25:03 |
18.53 |
637 |
1262 |
买入 |
| 09:30:01 |
18.51 |
296 |
1558 |
卖出 |
| 09:30:04 |
18.49 |
124 |
1682 |
卖出 |
| 09:30:07 |
18.48 |
242 |
1924 |
卖出 |
| 09:30:10 |
18.5 |
261 |
2185 |
买入 |
| 09:30:13 |
18.5 |
133 |
2318 |
买入 |
| 09:30:16 |
18.51 |
73 |
2391 |
买入 |
| 09:30:19 |
18.53 |
83 |
2474 |
买入 |
| 09:30:22 |
18.6 |
29 |
2503 |
买入 |
| 09:30:25 |
18.65 |
25 |
2528 |
买入 |
| 09:30:28 |
18.6 |
348 |
2876 |
卖出 |
| 09:30:31 |
18.6 |
64 |
2940 |
买入 |
| 09:30:34 |
18.61 |
23 |
2963 |
买入 |
| 09:30:37 |
18.61 |
12 |
2975 |
卖出 |
| 09:30:40 |
18.69 |
17 |
2992 |
买入 |
| 09:30:43 |
18.62 |
3 |
2995 |
卖出 |
| 09:30:46 |
18.67 |
19 |
3014 |
买入 |
| 09:30:49 |
18.69 |
6 |
3020 |
买入 |
| 09:30:52 |
18.67 |
28 |
3048 |
卖出 |
| 09:30:55 |
18.69 |
21 |
3069 |
买入 |
| 09:30:58 |
18.69 |
7 |
3076 |
买入 |
| 09:31:01 |
18.7 |
38 |
3114 |
买入 |
| 09:31:04 |
18.7 |
31 |
3145 |
买入 |
| 09:31:07 |
18.7 |
58 |
3203 |
买入 |
| 09:31:10 |
18.7 |
79 |
3282 |
买入 |
| 09:31:13 |
18.78 |
60 |
3342 |
买入 |
| 09:31:16 |
18.69 |
119 |
3461 |
卖出 |
| 09:31:19 |
18.78 |
156 |
3617 |
买入 |
| 09:31:25 |
18.78 |
14 |
3631 |
买入 |
| 09:31:28 |
18.78 |
29 |
3660 |
买入 |
| 09:31:31 |
18.79 |
80 |
3740 |
买入 |
| 09:31:34 |
18.87 |
3 |
3743 |
买入 |
| 09:31:37 |
18.88 |
14 |
3757 |
买入 |
| 09:31:40 |
18.84 |
2 |
3759 |
卖出 |
| 09:31:46 |
18.87 |
6 |
3765 |
买入 |
| 09:31:49 |
18.87 |
16 |
3781 |
买入 |
| 09:31:52 |
18.87 |
40 |
3821 |
卖出 |
| 09:31:55 |
18.88 |
8 |
3829 |
买入 |
| 09:31:58 |
18.88 |
7 |
3836 |
买入 |
| 09:32:01 |
18.89 |
6 |
3842 |
买入 |
| 09:32:04 |
18.88 |
97 |
3939 |
卖出 |
| 09:32:07 |
18.88 |
11 |
3950 |
买入 |
| 09:32:10 |
18.88 |
34 |
3984 |
卖出 |
| 09:32:16 |
18.9 |
1 |
3985 |
卖出 |
| 09:32:19 |
18.9 |
15 |
4000 |
卖出 |
| 09:32:22 |
18.96 |
59 |
4059 |
买入 |
| 09:32:28 |
18.95 |
11 |
4070 |
买入 |
| 09:32:31 |
18.92 |
35 |
4105 |
卖出 |
| 09:32:37 |
18.93 |
11 |
4116 |
卖出 |
| 09:32:40 |
18.92 |
17 |
4133 |
卖出 |
| 09:32:43 |
18.9 |
17 |
4150 |
卖出 |
| 09:32:46 |
18.91 |
1 |
4151 |
买入 |
| 09:32:49 |
18.9 |
12 |
4163 |
卖出 |
| 09:32:52 |
18.9 |
26 |
4189 |
卖出 |
| 09:32:55 |
18.89 |
136 |
4325 |
卖出 |
| 09:32:58 |
18.89 |
47 |
4372 |
卖出 |
| 09:33:01 |
18.81 |
56 |
4428 |
卖出 |
| 09:33:04 |
18.89 |
11 |
4439 |
买入 |
| 09:33:07 |
18.81 |
2 |
4441 |
卖出 |
| 09:33:10 |
18.88 |
95 |
4536 |
买入 |
| 09:33:13 |
18.81 |
1 |
4537 |
卖出 |
| 09:33:16 |
18.88 |
4 |
4541 |
买入 |
| 09:33:19 |
18.87 |
1 |
4542 |
卖出 |
| 09:33:22 |
18.87 |
33 |
4575 |
卖出 |
| 09:33:25 |
18.81 |
29 |
4604 |
卖出 |
| 09:33:31 |
18.81 |
5 |
4609 |
买入 |
| 09:33:34 |
18.79 |
15 |
4624 |
卖出 |
| 09:33:37 |
18.86 |
9 |
4633 |
买入 |
| 09:33:40 |
18.79 |
51 |
4684 |
卖出 |
| 09:33:43 |
18.81 |
31 |
4715 |
买入 |
| 09:33:46 |
18.81 |
44 |
4759 |
买入 |
| 09:33:52 |
18.87 |
81 |
4840 |
买入 |
| 09:33:55 |
18.78 |
16 |
4856 |
卖出 |
| 09:33:58 |
18.78 |
24 |
4880 |
卖出 |
| 09:34:01 |
18.78 |
5 |
4885 |
卖出 |
| 09:34:04 |
18.79 |
13 |
4898 |
买入 |
| 09:34:07 |
18.85 |
1 |
4899 |
买入 |
| 09:34:16 |
18.78 |
12 |
4911 |
卖出 |
| 09:34:22 |
18.82 |
53 |
4964 |
买入 |
| 09:34:28 |
18.82 |
2 |
4966 |
买入 |
| 09:34:34 |
18.79 |
5 |
4971 |
卖出 |
| 09:34:40 |
18.79 |
83 |
5054 |
买入 |
| 09:34:43 |
18.81 |
42 |
5096 |
买入 |
| 09:34:46 |
18.84 |
54 |
5150 |
买入 |
| 09:34:49 |
18.84 |
2 |
5152 |
买入 |
| 09:34:52 |
18.82 |
10 |
5162 |
卖出 |
| 09:35:01 |
18.82 |
14 |
5176 |
买入 |
| 09:35:04 |
18.82 |
4 |
5180 |
买入 |
| 09:35:07 |
18.8 |
35 |
5215 |
卖出 |
| 09:35:10 |
18.8 |
1 |
5216 |
买入 |
| 09:35:16 |
18.8 |
6 |
5222 |
卖出 |
| 09:35:22 |
18.8 |
2 |
5224 |
卖出 |
| 09:35:34 |
18.8 |
10 |
5234 |
卖出 |
| 09:35:37 |
18.78 |
20 |
5254 |
卖出 |
| 09:35:40 |
18.78 |
5 |
5259 |
卖出 |
| 09:35:43 |
18.8 |
5 |
5264 |
买入 |
| 09:35:52 |
18.8 |
5 |
5269 |
买入 |
| 09:35:58 |
18.8 |
7 |
5276 |
买入 |
| 09:36:01 |
18.79 |
2 |
5278 |
卖出 |
| 09:36:04 |
18.8 |
4 |
5282 |
买入 |
| 09:36:07 |
18.78 |
16 |
5298 |
卖出 |
| 09:36:16 |
18.8 |
3 |
5301 |
买入 |
| 09:36:19 |
18.78 |
1 |
5302 |
卖出 |
| 09:36:22 |
18.8 |
20 |
5322 |
买入 |
| 09:36:25 |
18.8 |
10 |
5332 |
买入 |
| 09:36:37 |
18.8 |
10 |
5342 |
买入 |
| 09:36:43 |
18.78 |
18 |
5360 |
卖出 |
| 09:36:46 |
18.8 |
4 |
5364 |
买入 |
| 09:36:49 |
18.8 |
2 |
5366 |
买入 |
| 09:36:52 |
18.8 |
1 |
5367 |
买入 |
| 09:36:55 |
18.78 |
8 |
5375 |
卖出 |
| 09:37:04 |
18.8 |
17 |
5392 |
买入 |
| 09:37:07 |
18.8 |
33 |
5425 |
买入 |
| 09:37:10 |
18.82 |
8 |
5433 |
买入 |
| 09:37:13 |
18.83 |
93 |
5526 |
买入 |
| 09:37:16 |
18.84 |
22 |
5548 |
买入 |
| 09:37:19 |
18.85 |
11 |
5559 |
买入 |
| 09:37:22 |
18.87 |
2 |
5561 |
买入 |
| 09:37:25 |
18.86 |
26 |
5587 |
卖出 |
| 09:37:28 |
18.9 |
2 |
5589 |
买入 |
| 09:37:34 |
18.87 |
4 |
5593 |
卖出 |
| 09:37:40 |
18.9 |
25 |
5618 |
买入 |
| 09:37:43 |
18.9 |
2 |
5620 |
买入 |
| 09:37:46 |
18.91 |
3 |
5623 |
买入 |
| 09:37:49 |
18.84 |
118 |
5741 |
卖出 |
| 09:37:52 |
18.91 |
3 |
5744 |
买入 |
| 09:38:04 |
18.86 |
2 |
5746 |
卖出 |
| 09:38:10 |
18.84 |
6 |
5752 |
卖出 |
| 09:38:16 |
18.84 |
38 |
5790 |
买入 |
| 09:38:25 |
18.81 |
1 |
5791 |
卖出 |
| 09:38:28 |
18.83 |
1 |
5792 |
买入 |
| 09:38:31 |
18.81 |
8 |
5800 |
卖出 |
| 09:38:34 |
18.83 |
50 |
5850 |
买入 |
| 09:38:37 |
18.8 |
47 |
5897 |
卖出 |
| 09:38:40 |
18.81 |
11 |
5908 |
买入 |
| 09:38:43 |
18.83 |
10 |
5918 |
买入 |
| 09:38:46 |
18.83 |
13 |
5931 |
买入 |
| 09:38:52 |
18.83 |
2 |
5933 |
买入 |
| 09:39:04 |
18.81 |
24 |
5957 |
卖出 |
| 09:39:07 |
18.81 |
9 |
5966 |
买入 |
| 09:39:10 |
18.82 |
4 |
5970 |
买入 |
| 09:39:13 |
18.85 |
15 |
5985 |
买入 |
| 09:39:16 |
18.85 |
4 |
5989 |
买入 |
| 09:39:28 |
18.83 |
1 |
5990 |
买入 |
| 09:39:31 |
18.82 |
8 |
5998 |
卖出 |
| 09:39:34 |
18.82 |
5 |
6003 |
买入 |
| 09:39:40 |
18.86 |
2 |
6005 |
买入 |
| 09:39:46 |
18.81 |
2 |
6007 |
卖出 |
| 09:40:01 |
18.84 |
24 |
6031 |
买入 |
| 09:40:04 |
18.84 |
3 |
6034 |
买入 |
| 09:40:07 |
18.85 |
12 |
6046 |
买入 |
| 09:40:13 |
18.86 |
77 |
6123 |
买入 |
| 09:40:16 |
18.86 |
6 |
6129 |
买入 |
| 09:40:19 |
18.88 |
18 |
6147 |
买入 |
| 09:40:22 |
18.86 |
22 |
6169 |
买入 |
| 09:40:28 |
18.86 |
31 |
6200 |
买入 |
| 09:40:31 |
18.9 |
15 |
6215 |
买入 |
| 09:40:37 |
18.86 |
2 |
6217 |
卖出 |
| 09:40:43 |
18.87 |
4 |
6221 |
买入 |
| 09:40:46 |
18.88 |
5 |
6226 |
买入 |
| 09:40:52 |
18.88 |
7 |
6233 |
买入 |
| 09:40:58 |
18.88 |
3 |
6236 |
买入 |
| 09:41:01 |
18.88 |
50 |
6286 |
买入 |
| 09:41:07 |
18.88 |
21 |
6307 |
卖出 |
| 09:41:13 |
18.86 |
1 |
6308 |
卖出 |
| 09:41:16 |
18.86 |
13 |
6321 |
卖出 |
| 09:41:19 |
18.88 |
17 |
6338 |
买入 |
| 09:41:25 |
18.89 |
14 |
6352 |
买入 |
| 09:41:28 |
18.88 |
10 |
6362 |
卖出 |
| 09:41:34 |
18.88 |
44 |
6406 |
卖出 |
| 09:41:43 |
18.9 |
37 |
6443 |
买入 |
| 09:41:46 |
18.9 |
50 |
6493 |
买入 |
| 09:41:49 |
18.9 |
1 |
6494 |
买入 |
| 09:41:55 |
18.9 |
3 |
6497 |
买入 |
| 09:42:01 |
18.86 |
162 |
6659 |
卖出 |
| 09:42:04 |
18.86 |
1 |
6660 |
卖出 |
| 09:42:07 |
18.85 |
1 |
6661 |
卖出 |
| 09:42:10 |
18.85 |
12 |
6673 |
卖出 |
| 09:42:13 |
18.84 |
6 |
6679 |
卖出 |
| 09:42:16 |
18.81 |
14 |
6693 |
卖出 |
| 09:42:19 |
18.81 |
3 |
6696 |
卖出 |
| 09:42:31 |
18.81 |
3 |
6699 |
卖出 |
| 09:42:37 |
18.81 |
5 |
6704 |
卖出 |
| 09:42:40 |
18.83 |
1 |
6705 |
买入 |
| 09:42:46 |
18.8 |
19 |
6724 |
卖出 |
| 09:42:49 |
18.83 |
5 |
6729 |
买入 |
| 09:43:01 |
18.79 |
3 |
6732 |
卖出 |
| 09:43:07 |
18.77 |
31 |
6763 |
卖出 |
| 09:43:10 |
18.77 |
16 |
6779 |
卖出 |
| 09:43:13 |
18.75 |
40 |
6819 |
卖出 |
| 09:43:16 |
18.77 |
6 |
6825 |
买入 |
| 09:43:22 |
18.77 |
6 |
6831 |
买入 |
| 09:43:31 |
18.79 |
10 |
6841 |
买入 |
| 09:43:34 |
18.79 |
1 |
6842 |
买入 |
| 09:43:37 |
18.77 |
1 |
6843 |
卖出 |
| 09:43:40 |
18.77 |
3 |
6846 |
卖出 |
| 09:43:43 |
18.75 |
21 |
6867 |
卖出 |
| 09:43:46 |
18.7 |
27 |
6894 |
卖出 |
| 09:43:49 |
18.71 |
1 |
6895 |
买入 |
| 09:43:52 |
18.73 |
3 |
6898 |
买入 |
| 09:43:55 |
18.73 |
1 |
6899 |
买入 |
| 09:44:01 |
18.71 |
5 |
6904 |
卖出 |
| 09:44:04 |
18.71 |
1 |
6905 |
卖出 |
| 09:44:07 |
18.71 |
5 |
6910 |
卖出 |
| 09:44:10 |
18.71 |
5 |
6915 |
买入 |
| 09:44:16 |
18.72 |
15 |
6930 |
买入 |
| 09:44:19 |
18.72 |
3 |
6933 |
买入 |
| 09:44:22 |
18.72 |
1 |
6934 |
买入 |
| 09:44:25 |
18.72 |
1 |
6935 |
买入 |
| 09:44:28 |
18.73 |
1 |
6936 |
买入 |
| 09:44:40 |
18.72 |
8 |
6944 |
卖出 |
| 09:44:43 |
18.73 |
1 |
6945 |
卖出 |
| 09:44:46 |
18.73 |
3 |
6948 |
卖出 |
| 09:44:49 |
18.73 |
2 |
6950 |
卖出 |
| 09:44:52 |
18.67 |
143 |
7093 |
卖出 |
| 09:44:55 |
18.67 |
22 |
7115 |
买入 |
| 09:45:16 |
18.69 |
3 |
7118 |
卖出 |
| 09:45:19 |
18.68 |
39 |
7157 |
卖出 |
| 09:45:22 |
18.66 |
20 |
7177 |
卖出 |
| 09:45:25 |
18.66 |
24 |
7201 |
卖出 |
| 09:45:28 |
18.7 |
1 |
7202 |
买入 |
| 09:45:31 |
18.7 |
4 |
7206 |
买入 |
| 09:45:43 |
18.68 |
6 |
7212 |
卖出 |
| 09:45:46 |
18.7 |
1 |
7213 |
买入 |
| 09:45:49 |
18.7 |
8 |
7221 |
卖出 |
| 09:45:55 |
18.71 |
1 |
7222 |
买入 |
| 09:45:58 |
18.71 |
1 |
7223 |
买入 |
| 09:46:01 |
18.74 |
13 |
7236 |
买入 |
| 09:46:07 |
18.72 |
3 |
7239 |
卖出 |
| 09:46:13 |
18.73 |
4 |
7243 |
买入 |
| 09:46:22 |
18.74 |
5 |
7248 |
买入 |
| 09:46:25 |
18.74 |
2 |
7250 |
买入 |
| 09:46:28 |
18.73 |
21 |
7271 |
卖出 |
| 09:46:31 |
18.71 |
3 |
7274 |
卖出 |
| 09:46:34 |
18.71 |
10 |
7284 |
卖出 |
| 09:46:46 |
18.71 |
7 |
7291 |
卖出 |
| 09:46:55 |
18.7 |
10 |
7301 |
卖出 |
| 09:46:58 |
18.7 |
12 |
7313 |
买入 |
| 09:47:31 |
18.71 |
4 |
7317 |
卖出 |
| 09:47:43 |
18.69 |
8 |
7325 |
卖出 |
| 09:47:46 |
18.71 |
32 |
7357 |
买入 |
| 09:47:58 |
18.72 |
10 |
7367 |
买入 |
| 09:48:01 |
18.73 |
2 |
7369 |
买入 |
| 09:48:04 |
18.73 |
3 |
7372 |
买入 |
| 09:48:10 |
18.72 |
33 |
7405 |
卖出 |
| 09:48:13 |
18.72 |
1 |
7406 |
买入 |
| 09:48:22 |
18.71 |
3 |
7409 |
卖出 |
| 09:48:28 |
18.71 |
2 |
7411 |
买入 |
| 09:48:40 |
18.71 |
2 |
7413 |
买入 |
| 09:48:43 |
18.7 |
4 |
7417 |
卖出 |
| 09:48:46 |
18.71 |
42 |
7459 |
买入 |
| 09:48:49 |
18.71 |
8 |
7467 |
买入 |
| 09:49:01 |
18.72 |
4 |
7471 |
买入 |
| 09:49:07 |
18.72 |
4 |
7475 |
买入 |
| 09:49:10 |
18.72 |
10 |
7485 |
买入 |
| 09:49:13 |
18.72 |
3 |
7488 |
买入 |
| 09:49:16 |
18.75 |
9 |
7497 |
买入 |
| 09:49:19 |
18.74 |
22 |
7519 |
卖出 |
| 09:49:28 |
18.78 |
3 |
7522 |
买入 |
| 09:49:34 |
18.78 |
7 |
7529 |
买入 |
| 09:49:37 |
18.76 |
10 |
7539 |
卖出 |
| 09:49:40 |
18.76 |
3 |
7542 |
卖出 |
| 09:49:43 |
18.77 |
13 |
7555 |
卖出 |
| 09:49:49 |
18.78 |
2 |
7557 |
买入 |
| 09:49:52 |
18.78 |
1 |
7558 |
买入 |
| 09:49:55 |
18.78 |
10 |
7568 |
买入 |
| 09:50:01 |
18.77 |
1 |
7569 |
卖出 |
| 09:50:04 |
18.77 |
1 |
7570 |
买入 |
| 09:50:07 |
18.78 |
5 |
7575 |
买入 |
| 09:50:13 |
18.76 |
14 |
7589 |
卖出 |
| 09:50:16 |
18.76 |
8 |
7597 |
卖出 |
| 09:50:31 |
18.77 |
1 |
7598 |
买入 |
| 09:50:34 |
18.77 |
1 |
7599 |
买入 |
| 09:50:37 |
18.78 |
1 |
7600 |
买入 |
| 09:50:40 |
18.78 |
1 |
7601 |
买入 |
| 09:50:43 |
18.78 |
66 |
7667 |
买入 |
| 09:50:46 |
18.78 |
16 |
7683 |
买入 |
| 09:50:49 |
18.78 |
13 |
7696 |
买入 |
| 09:50:52 |
18.78 |
1 |
7697 |
买入 |
| 09:50:58 |
18.78 |
42 |
7739 |
买入 |
| 09:51:01 |
18.78 |
11 |
7750 |
买入 |
| 09:51:04 |
18.78 |
3 |
7753 |
买入 |
| 09:51:07 |
18.78 |
11 |
7764 |
买入 |
| 09:51:10 |
18.78 |
2 |
7766 |
买入 |
| 09:51:13 |
18.82 |
34 |
7800 |
买入 |
| 09:51:16 |
18.85 |
13 |
7813 |
买入 |
| 09:51:25 |
18.84 |
20 |
7833 |
买入 |
| 09:51:28 |
18.84 |
17 |
7850 |
买入 |
| 09:51:34 |
18.84 |
9 |
7859 |
买入 |
| 09:51:43 |
18.85 |
10 |
7869 |
买入 |
| 09:51:46 |
18.85 |
1 |
7870 |
买入 |
| 09:51:52 |
18.86 |
5 |
7875 |
买入 |
| 09:52:01 |
18.86 |
3 |
7878 |
买入 |