泰山石油[000554]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.7 |
100 |
100 |
集合竞价 |
| 09:24:48 |
5.69 |
236 |
236 |
集合竞价 |
| 09:25:00 |
5.7 |
788 |
1024 |
买入 |
| 09:30:00 |
5.7 |
326 |
1350 |
买入 |
| 09:30:03 |
5.7 |
385 |
1735 |
买入 |
| 09:30:06 |
5.68 |
176 |
1911 |
卖出 |
| 09:30:09 |
5.68 |
427 |
2338 |
买入 |
| 09:30:12 |
5.66 |
703 |
3041 |
卖出 |
| 09:30:15 |
5.68 |
622 |
3663 |
买入 |
| 09:30:18 |
5.74 |
102 |
3765 |
买入 |
| 09:30:21 |
5.72 |
45 |
3810 |
卖出 |
| 09:30:24 |
5.66 |
159 |
3969 |
卖出 |
| 09:30:27 |
5.7 |
12 |
3981 |
卖出 |
| 09:30:30 |
5.7 |
35 |
4016 |
买入 |
| 09:30:33 |
5.7 |
37 |
4053 |
卖出 |
| 09:30:36 |
5.7 |
38 |
4091 |
买入 |
| 09:30:39 |
5.7 |
54 |
4145 |
买入 |
| 09:30:42 |
5.7 |
29 |
4174 |
买入 |
| 09:30:45 |
5.69 |
190 |
4364 |
卖出 |
| 09:30:48 |
5.69 |
182 |
4546 |
买入 |
| 09:30:51 |
5.69 |
10 |
4556 |
卖出 |
| 09:30:54 |
5.7 |
468 |
5024 |
买入 |
| 09:31:00 |
5.68 |
100 |
5124 |
卖出 |
| 09:31:03 |
5.68 |
7 |
5131 |
卖出 |
| 09:31:06 |
5.68 |
28 |
5159 |
买入 |
| 09:31:09 |
5.71 |
105 |
5264 |
买入 |
| 09:31:12 |
5.68 |
27 |
5291 |
卖出 |
| 09:31:15 |
5.68 |
8 |
5299 |
卖出 |
| 09:31:27 |
5.68 |
44 |
5343 |
卖出 |
| 09:31:30 |
5.69 |
3 |
5346 |
卖出 |
| 09:31:33 |
5.69 |
41 |
5387 |
买入 |
| 09:31:36 |
5.69 |
113 |
5500 |
卖出 |
| 09:31:42 |
5.69 |
32 |
5532 |
卖出 |
| 09:31:48 |
5.68 |
8 |
5540 |
卖出 |
| 09:31:51 |
5.68 |
87 |
5627 |
卖出 |
| 09:31:54 |
5.68 |
66 |
5693 |
卖出 |
| 09:31:57 |
5.68 |
11 |
5704 |
卖出 |
| 09:32:00 |
5.68 |
2 |
5706 |
卖出 |
| 09:32:03 |
5.68 |
17 |
5723 |
卖出 |
| 09:32:06 |
5.68 |
30 |
5753 |
卖出 |
| 09:32:09 |
5.68 |
125 |
5878 |
买入 |
| 09:32:12 |
5.67 |
75 |
5953 |
卖出 |
| 09:32:15 |
5.67 |
12 |
5965 |
卖出 |
| 09:32:18 |
5.68 |
3 |
5968 |
买入 |
| 09:32:21 |
5.67 |
176 |
6144 |
卖出 |
| 09:32:24 |
5.66 |
71 |
6215 |
卖出 |
| 09:32:27 |
5.67 |
26 |
6241 |
买入 |
| 09:32:30 |
5.67 |
113 |
6354 |
买入 |
| 09:32:33 |
5.66 |
104 |
6458 |
卖出 |
| 09:32:39 |
5.66 |
20 |
6478 |
卖出 |
| 09:32:42 |
5.66 |
32 |
6510 |
卖出 |
| 09:32:45 |
5.66 |
46 |
6556 |
卖出 |
| 09:32:48 |
5.67 |
804 |
7360 |
买入 |
| 09:32:51 |
5.68 |
108 |
7468 |
买入 |
| 09:32:54 |
5.68 |
26 |
7494 |
卖出 |
| 09:32:57 |
5.69 |
15 |
7509 |
卖出 |
| 09:33:00 |
5.69 |
44 |
7553 |
卖出 |
| 09:33:03 |
5.69 |
79 |
7632 |
买入 |
| 09:33:06 |
5.69 |
29 |
7661 |
买入 |
| 09:33:15 |
5.67 |
50 |
7711 |
卖出 |
| 09:33:18 |
5.69 |
117 |
7828 |
买入 |
| 09:33:36 |
5.69 |
81 |
7909 |
卖出 |
| 09:33:39 |
5.69 |
44 |
7953 |
卖出 |
| 09:33:42 |
5.69 |
35 |
7988 |
买入 |
| 09:33:48 |
5.69 |
200 |
8188 |
买入 |
| 09:33:57 |
5.69 |
1 |
8189 |
卖出 |
| 09:34:00 |
5.69 |
12 |
8201 |
卖出 |
| 09:34:03 |
5.7 |
179 |
8380 |
买入 |
| 09:34:06 |
5.69 |
18 |
8398 |
卖出 |
| 09:34:09 |
5.7 |
107 |
8505 |
买入 |
| 09:34:12 |
5.7 |
349 |
8854 |
卖出 |
| 09:34:15 |
5.69 |
8 |
8862 |
卖出 |
| 09:34:21 |
5.71 |
95 |
8957 |
买入 |
| 09:34:24 |
5.7 |
17 |
8974 |
买入 |
| 09:34:27 |
5.71 |
16 |
8990 |
买入 |
| 09:34:30 |
5.7 |
45 |
9035 |
卖出 |
| 09:34:33 |
5.7 |
1 |
9036 |
买入 |
| 09:34:42 |
5.69 |
15 |
9051 |
卖出 |
| 09:34:48 |
5.69 |
33 |
9084 |
买入 |
| 09:34:51 |
5.69 |
150 |
9234 |
买入 |
| 09:34:57 |
5.68 |
38 |
9272 |
卖出 |
| 09:35:00 |
5.68 |
122 |
9394 |
卖出 |
| 09:35:03 |
5.67 |
15 |
9409 |
卖出 |
| 09:35:06 |
5.67 |
13 |
9422 |
卖出 |
| 09:35:09 |
5.67 |
352 |
9774 |
卖出 |
| 09:35:12 |
5.67 |
109 |
9883 |
买入 |
| 09:35:15 |
5.66 |
45 |
9928 |
卖出 |
| 09:35:21 |
5.67 |
10 |
9938 |
买入 |
| 09:35:24 |
5.66 |
33 |
9971 |
卖出 |
| 09:35:30 |
5.67 |
39 |
10010 |
买入 |
| 09:35:33 |
5.66 |
54 |
10064 |
卖出 |
| 09:35:36 |
5.66 |
18 |
10082 |
卖出 |
| 09:35:39 |
5.67 |
250 |
10332 |
买入 |
| 09:35:42 |
5.67 |
11 |
10343 |
卖出 |
| 09:35:45 |
5.67 |
78 |
10421 |
卖出 |
| 09:35:48 |
5.67 |
147 |
10568 |
卖出 |
| 09:35:51 |
5.68 |
1921 |
12489 |
买入 |
| 09:35:54 |
5.7 |
109 |
12598 |
买入 |
| 09:35:57 |
5.7 |
65 |
12663 |
买入 |
| 09:36:00 |
5.7 |
74 |
12737 |
买入 |
| 09:36:03 |
5.69 |
4 |
12741 |
卖出 |
| 09:36:06 |
5.7 |
143 |
12884 |
买入 |
| 09:36:09 |
5.7 |
18 |
12902 |
卖出 |
| 09:36:15 |
5.69 |
1 |
12903 |
卖出 |
| 09:36:18 |
5.69 |
4 |
12907 |
卖出 |
| 09:36:24 |
5.69 |
12 |
12919 |
卖出 |
| 09:36:27 |
5.69 |
4 |
12923 |
卖出 |
| 09:36:30 |
5.69 |
1 |
12924 |
买入 |
| 09:36:33 |
5.69 |
25 |
12949 |
买入 |
| 09:36:36 |
5.68 |
78 |
13027 |
卖出 |
| 09:36:39 |
5.68 |
26 |
13053 |
买入 |
| 09:36:42 |
5.68 |
103 |
13156 |
买入 |
| 09:36:48 |
5.68 |
59 |
13215 |
买入 |
| 09:36:51 |
5.68 |
10 |
13225 |
卖出 |
| 09:36:54 |
5.68 |
91 |
13316 |
卖出 |
| 09:37:00 |
5.68 |
20 |
13336 |
买入 |
| 09:37:06 |
5.68 |
63 |
13399 |
买入 |
| 09:37:15 |
5.69 |
14 |
13413 |
买入 |
| 09:37:27 |
5.69 |
30 |
13443 |
买入 |
| 09:37:30 |
5.68 |
18 |
13461 |
卖出 |
| 09:37:33 |
5.69 |
80 |
13541 |
买入 |
| 09:37:42 |
5.69 |
94 |
13635 |
买入 |
| 09:37:45 |
5.68 |
56 |
13691 |
卖出 |
| 09:37:51 |
5.68 |
11 |
13702 |
卖出 |
| 09:37:57 |
5.69 |
64 |
13766 |
买入 |
| 09:38:00 |
5.68 |
12 |
13778 |
卖出 |
| 09:38:03 |
5.69 |
5 |
13783 |
买入 |
| 09:38:15 |
5.68 |
3 |
13786 |
卖出 |
| 09:38:18 |
5.68 |
125 |
13911 |
卖出 |
| 09:38:24 |
5.68 |
5 |
13916 |
买入 |
| 09:38:36 |
5.67 |
532 |
14448 |
卖出 |
| 09:38:39 |
5.69 |
224 |
14672 |
买入 |
| 09:38:42 |
5.67 |
296 |
14968 |
卖出 |
| 09:38:45 |
5.67 |
17 |
14985 |
卖出 |
| 09:38:51 |
5.67 |
14 |
14999 |
卖出 |
| 09:38:54 |
5.67 |
132 |
15131 |
卖出 |
| 09:39:03 |
5.66 |
48 |
15179 |
卖出 |
| 09:39:12 |
5.68 |
132 |
15311 |
买入 |
| 09:39:15 |
5.67 |
28 |
15339 |
卖出 |
| 09:39:18 |
5.68 |
1 |
15340 |
买入 |
| 09:39:24 |
5.67 |
47 |
15387 |
卖出 |
| 09:39:30 |
5.69 |
54 |
15441 |
买入 |
| 09:39:36 |
5.69 |
4 |
15445 |
买入 |
| 09:39:39 |
5.68 |
32 |
15477 |
卖出 |
| 09:39:45 |
5.69 |
16 |
15493 |
买入 |
| 09:39:51 |
5.68 |
239 |
15732 |
卖出 |
| 09:40:00 |
5.68 |
218 |
15950 |
卖出 |
| 09:40:09 |
5.68 |
20 |
15970 |
卖出 |
| 09:40:12 |
5.69 |
577 |
16547 |
买入 |
| 09:40:15 |
5.69 |
92 |
16639 |
买入 |
| 09:40:21 |
5.7 |
207 |
16846 |
买入 |
| 09:40:27 |
5.7 |
330 |
17176 |
卖出 |
| 09:40:30 |
5.72 |
304 |
17480 |
买入 |
| 09:40:33 |
5.72 |
13 |
17493 |
买入 |
| 09:40:39 |
5.72 |
18 |
17511 |
买入 |
| 09:40:42 |
5.72 |
28 |
17539 |
买入 |
| 09:40:45 |
5.73 |
332 |
17871 |
买入 |
| 09:40:48 |
5.73 |
38 |
17909 |
买入 |
| 09:40:51 |
5.72 |
218 |
18127 |
卖出 |
| 09:40:54 |
5.72 |
60 |
18187 |
卖出 |
| 09:40:57 |
5.73 |
186 |
18373 |
买入 |
| 09:41:03 |
5.72 |
10 |
18383 |
卖出 |
| 09:41:06 |
5.72 |
9 |
18392 |
卖出 |
| 09:41:09 |
5.74 |
1092 |
19484 |
买入 |
| 09:41:18 |
5.72 |
6 |
19490 |
卖出 |
| 09:41:21 |
5.73 |
40 |
19530 |
买入 |
| 09:41:24 |
5.72 |
19 |
19549 |
卖出 |
| 09:41:27 |
5.72 |
19 |
19568 |
买入 |
| 09:41:30 |
5.73 |
50 |
19618 |
买入 |
| 09:41:33 |
5.72 |
6 |
19624 |
买入 |
| 09:41:36 |
5.72 |
10 |
19634 |
买入 |
| 09:41:39 |
5.72 |
14 |
19648 |
买入 |
| 09:41:42 |
5.72 |
2 |
19650 |
买入 |
| 09:41:51 |
5.71 |
79 |
19729 |
卖出 |
| 09:41:54 |
5.7 |
464 |
20193 |
卖出 |
| 09:41:57 |
5.71 |
128 |
20321 |
买入 |
| 09:42:06 |
5.7 |
246 |
20567 |
卖出 |
| 09:42:09 |
5.7 |
12 |
20579 |
买入 |
| 09:42:12 |
5.69 |
5 |
20584 |
卖出 |
| 09:42:15 |
5.7 |
34 |
20618 |
买入 |
| 09:42:24 |
5.7 |
100 |
20718 |
买入 |
| 09:42:27 |
5.7 |
36 |
20754 |
买入 |
| 09:42:30 |
5.7 |
90 |
20844 |
买入 |
| 09:42:33 |
5.69 |
24 |
20868 |
卖出 |
| 09:42:36 |
5.7 |
33 |
20901 |
买入 |
| 09:42:39 |
5.7 |
3 |
20904 |
买入 |
| 09:42:42 |
5.71 |
42 |
20946 |
买入 |
| 09:42:45 |
5.7 |
3 |
20949 |
卖出 |
| 09:42:57 |
5.7 |
101 |
21050 |
卖出 |
| 09:43:00 |
5.7 |
3 |
21053 |
卖出 |
| 09:43:03 |
5.71 |
4 |
21057 |
买入 |
| 09:43:06 |
5.7 |
76 |
21133 |
卖出 |
| 09:43:09 |
5.7 |
1 |
21134 |
卖出 |
| 09:43:12 |
5.71 |
56 |
21190 |
买入 |
| 09:43:15 |
5.7 |
1 |
21191 |
卖出 |
| 09:43:21 |
5.7 |
3 |
21194 |
卖出 |
| 09:43:27 |
5.71 |
43 |
21237 |
买入 |
| 09:43:30 |
5.7 |
107 |
21344 |
卖出 |
| 09:43:33 |
5.71 |
102 |
21446 |
买入 |
| 09:43:36 |
5.7 |
3 |
21449 |
卖出 |
| 09:43:45 |
5.71 |
264 |
21713 |
买入 |
| 09:43:51 |
5.71 |
595 |
22308 |
买入 |
| 09:44:03 |
5.71 |
50 |
22358 |
卖出 |
| 09:44:06 |
5.71 |
2 |
22360 |
卖出 |
| 09:44:12 |
5.71 |
53 |
22413 |
卖出 |
| 09:44:15 |
5.71 |
36 |
22449 |
卖出 |
| 09:44:18 |
5.71 |
28 |
22477 |
卖出 |
| 09:44:21 |
5.71 |
10 |
22487 |
卖出 |
| 09:44:24 |
5.71 |
7 |
22494 |
卖出 |
| 09:44:27 |
5.7 |
15 |
22509 |
卖出 |
| 09:44:30 |
5.71 |
11 |
22520 |
买入 |
| 09:45:03 |
5.7 |
1 |
22521 |
卖出 |
| 09:45:06 |
5.71 |
5 |
22526 |
买入 |
| 09:45:09 |
5.7 |
215 |
22741 |
卖出 |
| 09:45:12 |
5.7 |
30 |
22771 |
买入 |
| 09:45:18 |
5.7 |
20 |
22791 |
买入 |
| 09:45:21 |
5.7 |
64 |
22855 |
买入 |
| 09:45:27 |
5.7 |
40 |
22895 |
买入 |
| 09:45:33 |
5.7 |
90 |
22985 |
买入 |
| 09:45:36 |
5.69 |
393 |
23378 |
卖出 |
| 09:45:39 |
5.69 |
3 |
23381 |
卖出 |
| 09:45:42 |
5.7 |
358 |
23739 |
买入 |
| 09:45:51 |
5.7 |
4 |
23743 |
买入 |
| 09:45:54 |
5.7 |
11 |
23754 |
卖出 |
| 09:46:03 |
5.7 |
1 |
23755 |
卖出 |
| 09:46:06 |
5.7 |
6 |
23761 |
卖出 |
| 09:46:09 |
5.69 |
112 |
23873 |
卖出 |
| 09:46:18 |
5.69 |
66 |
23939 |
卖出 |
| 09:46:21 |
5.69 |
5 |
23944 |
卖出 |
| 09:46:42 |
5.7 |
10 |
23954 |
卖出 |
| 09:46:51 |
5.7 |
6 |
23960 |
卖出 |
| 09:46:54 |
5.7 |
10 |
23970 |
卖出 |
| 09:46:57 |
5.7 |
54 |
24024 |
卖出 |
| 09:47:00 |
5.7 |
43 |
24067 |
卖出 |
| 09:47:03 |
5.7 |
67 |
24134 |
卖出 |
| 09:47:06 |
5.7 |
72 |
24206 |
卖出 |
| 09:47:09 |
5.7 |
1 |
24207 |
卖出 |
| 09:47:12 |
5.7 |
28 |
24235 |
卖出 |
| 09:47:18 |
5.7 |
7 |
24242 |
买入 |
| 09:47:24 |
5.7 |
4 |
24246 |
买入 |
| 09:47:30 |
5.69 |
10 |
24256 |
卖出 |
| 09:47:36 |
5.69 |
8 |
24264 |
卖出 |
| 09:47:51 |
5.69 |
25 |
24289 |
卖出 |
| 09:47:54 |
5.69 |
20 |
24309 |
卖出 |
| 09:48:03 |
5.69 |
64 |
24373 |
卖出 |
| 09:48:06 |
5.69 |
14 |
24387 |
卖出 |
| 09:48:09 |
5.7 |
56 |
24443 |
买入 |
| 09:48:12 |
5.69 |
10 |
24453 |
卖出 |
| 09:48:15 |
5.69 |
8 |
24461 |
卖出 |
| 09:48:21 |
5.69 |
23 |
24484 |
卖出 |
| 09:48:27 |
5.69 |
1 |
24485 |
卖出 |
| 09:48:33 |
5.69 |
8 |
24493 |
卖出 |
| 09:48:36 |
5.69 |
214 |
24707 |
卖出 |
| 09:48:39 |
5.69 |
8 |
24715 |
买入 |
| 09:49:06 |
5.68 |
18 |
24733 |
卖出 |
| 09:49:09 |
5.69 |
175 |
24908 |
买入 |
| 09:49:12 |
5.68 |
24 |
24932 |
卖出 |
| 09:49:18 |
5.69 |
222 |
25154 |
买入 |
| 09:49:24 |
5.69 |
1 |
25155 |
卖出 |
| 09:49:27 |
5.69 |
24 |
25179 |
卖出 |
| 09:49:30 |
5.69 |
3 |
25182 |
卖出 |
| 09:49:33 |
5.69 |
25 |
25207 |
卖出 |
| 09:49:36 |
5.68 |
1 |
25208 |
卖出 |
| 09:49:42 |
5.68 |
4 |
25212 |
卖出 |
| 09:49:54 |
5.69 |
18 |
25230 |
买入 |
| 09:49:57 |
5.69 |
6 |
25236 |
买入 |
| 09:50:00 |
5.69 |
6 |
25242 |
买入 |
| 09:50:03 |
5.69 |
38 |
25280 |
买入 |
| 09:50:06 |
5.69 |
6 |
25286 |
买入 |
| 09:50:09 |
5.69 |
12 |
25298 |
买入 |
| 09:50:12 |
5.69 |
1 |
25299 |
卖出 |
| 09:50:21 |
5.7 |
349 |
25648 |
买入 |
| 09:50:24 |
5.71 |
94 |
25742 |
买入 |
| 09:50:27 |
5.71 |
636 |
26378 |
买入 |
| 09:50:30 |
5.71 |
162 |
26540 |
买入 |
| 09:50:33 |
5.72 |
192 |
26732 |
买入 |
| 09:50:39 |
5.71 |
18 |
26750 |
卖出 |
| 09:50:42 |
5.71 |
23 |
26773 |
卖出 |
| 09:50:45 |
5.71 |
5 |
26778 |
卖出 |
| 09:50:48 |
5.71 |
5 |
26783 |
卖出 |
| 09:50:51 |
5.71 |
29 |
26812 |
卖出 |
| 09:50:54 |
5.72 |
10 |
26822 |
买入 |
| 09:51:00 |
5.71 |
1 |
26823 |
买入 |
| 09:51:09 |
5.7 |
39 |
26862 |
卖出 |
| 09:51:12 |
5.7 |
1 |
26863 |
卖出 |
| 09:51:15 |
5.7 |
25 |
26888 |
卖出 |
| 09:51:18 |
5.7 |
8 |
26896 |
买入 |
| 09:51:24 |
5.71 |
45 |
26941 |
买入 |
| 09:51:36 |
5.69 |
30 |
26971 |
卖出 |
| 09:51:39 |
5.69 |
3 |
26974 |
卖出 |
| 09:51:42 |
5.69 |
3 |
26977 |
卖出 |
| 09:51:51 |
5.7 |
243 |
27220 |
买入 |
| 09:52:03 |
5.7 |
1 |
27221 |
买入 |
| 09:52:30 |
5.7 |
2 |
27223 |
买入 |
| 09:52:36 |
5.68 |
447 |
27670 |
卖出 |
| 09:52:45 |
5.69 |
16 |
27686 |
买入 |
| 09:52:48 |
5.69 |
10 |
27696 |
买入 |
| 09:52:51 |
5.69 |
10 |
27706 |
卖出 |
| 09:52:57 |
5.68 |
94 |
27800 |
卖出 |
| 09:53:00 |
5.69 |
38 |
27838 |
买入 |