石化机械[000852]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.76 |
1 |
1 |
集合竞价 |
| 09:24:30 |
6.75 |
535 |
535 |
集合竞价 |
| 09:25:00 |
6.74 |
797 |
1332 |
卖出 |
| 09:30:00 |
6.74 |
180 |
1512 |
卖出 |
| 09:30:03 |
6.73 |
430 |
1942 |
卖出 |
| 09:30:06 |
6.71 |
100 |
2042 |
卖出 |
| 09:30:09 |
6.74 |
37 |
2079 |
买入 |
| 09:30:12 |
6.7 |
32 |
2111 |
卖出 |
| 09:30:15 |
6.71 |
5 |
2116 |
买入 |
| 09:30:18 |
6.73 |
1 |
2117 |
买入 |
| 09:30:21 |
6.7 |
85 |
2202 |
卖出 |
| 09:30:27 |
6.73 |
9 |
2211 |
买入 |
| 09:30:30 |
6.73 |
1 |
2212 |
买入 |
| 09:30:33 |
6.72 |
11 |
2223 |
卖出 |
| 09:30:36 |
6.72 |
21 |
2244 |
卖出 |
| 09:30:45 |
6.71 |
1 |
2245 |
卖出 |
| 09:30:48 |
6.7 |
317 |
2562 |
卖出 |
| 09:30:51 |
6.71 |
13 |
2575 |
卖出 |
| 09:30:54 |
6.71 |
18 |
2593 |
卖出 |
| 09:30:57 |
6.71 |
10 |
2603 |
买入 |
| 09:31:00 |
6.71 |
100 |
2703 |
买入 |
| 09:31:03 |
6.7 |
52 |
2755 |
卖出 |
| 09:31:12 |
6.71 |
6 |
2761 |
买入 |
| 09:31:15 |
6.71 |
79 |
2840 |
买入 |
| 09:31:18 |
6.7 |
53 |
2893 |
卖出 |
| 09:31:21 |
6.71 |
1 |
2894 |
买入 |
| 09:31:24 |
6.7 |
10 |
2904 |
卖出 |
| 09:31:27 |
6.7 |
195 |
3099 |
卖出 |
| 09:31:30 |
6.71 |
17 |
3116 |
买入 |
| 09:31:33 |
6.71 |
12 |
3128 |
买入 |
| 09:31:36 |
6.71 |
1 |
3129 |
买入 |
| 09:31:39 |
6.71 |
1 |
3130 |
买入 |
| 09:31:42 |
6.7 |
20 |
3150 |
卖出 |
| 09:31:45 |
6.71 |
17 |
3167 |
卖出 |
| 09:31:48 |
6.71 |
3 |
3170 |
卖出 |
| 09:31:51 |
6.71 |
26 |
3196 |
卖出 |
| 09:31:57 |
6.69 |
271 |
3467 |
卖出 |
| 09:32:00 |
6.69 |
111 |
3578 |
卖出 |
| 09:32:03 |
6.69 |
12 |
3590 |
买入 |
| 09:32:06 |
6.7 |
203 |
3793 |
买入 |
| 09:32:09 |
6.68 |
14 |
3807 |
卖出 |
| 09:32:12 |
6.69 |
6 |
3813 |
卖出 |
| 09:32:15 |
6.69 |
10 |
3823 |
卖出 |
| 09:32:18 |
6.7 |
51 |
3874 |
买入 |
| 09:32:21 |
6.69 |
4 |
3878 |
卖出 |
| 09:32:24 |
6.69 |
9 |
3887 |
买入 |
| 09:32:27 |
6.68 |
94 |
3981 |
卖出 |
| 09:32:30 |
6.69 |
8 |
3989 |
买入 |
| 09:32:33 |
6.68 |
51 |
4040 |
卖出 |
| 09:32:39 |
6.68 |
8 |
4048 |
卖出 |
| 09:32:42 |
6.68 |
12 |
4060 |
卖出 |
| 09:32:45 |
6.69 |
60 |
4120 |
买入 |
| 09:32:48 |
6.68 |
50 |
4170 |
卖出 |
| 09:32:51 |
6.68 |
56 |
4226 |
卖出 |
| 09:32:54 |
6.68 |
65 |
4291 |
卖出 |
| 09:32:57 |
6.69 |
17 |
4308 |
买入 |
| 09:33:00 |
6.68 |
127 |
4435 |
卖出 |
| 09:33:03 |
6.68 |
101 |
4536 |
卖出 |
| 09:33:06 |
6.69 |
8 |
4544 |
买入 |
| 09:33:09 |
6.68 |
16 |
4560 |
卖出 |
| 09:33:12 |
6.69 |
259 |
4819 |
买入 |
| 09:33:15 |
6.69 |
17 |
4836 |
买入 |
| 09:33:18 |
6.69 |
409 |
5245 |
买入 |
| 09:33:21 |
6.68 |
38 |
5283 |
卖出 |
| 09:33:24 |
6.7 |
16 |
5299 |
买入 |
| 09:33:27 |
6.7 |
12 |
5311 |
买入 |
| 09:33:30 |
6.7 |
43 |
5354 |
买入 |
| 09:33:33 |
6.7 |
16 |
5370 |
买入 |
| 09:33:36 |
6.7 |
6 |
5376 |
买入 |
| 09:33:39 |
6.69 |
12 |
5388 |
卖出 |
| 09:33:45 |
6.69 |
378 |
5766 |
卖出 |
| 09:33:48 |
6.69 |
39 |
5805 |
买入 |
| 09:33:51 |
6.69 |
56 |
5861 |
买入 |
| 09:33:54 |
6.68 |
9 |
5870 |
卖出 |
| 09:33:57 |
6.69 |
7 |
5877 |
买入 |
| 09:34:00 |
6.68 |
277 |
6154 |
卖出 |
| 09:34:03 |
6.68 |
56 |
6210 |
买入 |
| 09:34:06 |
6.68 |
133 |
6343 |
买入 |
| 09:34:09 |
6.68 |
20 |
6363 |
卖出 |
| 09:34:12 |
6.68 |
8 |
6371 |
卖出 |
| 09:34:15 |
6.68 |
113 |
6484 |
卖出 |
| 09:34:18 |
6.68 |
103 |
6587 |
卖出 |
| 09:34:21 |
6.68 |
3 |
6590 |
卖出 |
| 09:34:27 |
6.69 |
3 |
6593 |
买入 |
| 09:34:33 |
6.69 |
8 |
6601 |
买入 |
| 09:34:36 |
6.69 |
5 |
6606 |
买入 |
| 09:34:48 |
6.69 |
153 |
6759 |
买入 |
| 09:34:51 |
6.69 |
13 |
6772 |
卖出 |
| 09:35:00 |
6.69 |
10 |
6782 |
卖出 |
| 09:35:06 |
6.69 |
189 |
6971 |
卖出 |
| 09:35:09 |
6.69 |
28 |
6999 |
买入 |
| 09:35:12 |
6.68 |
126 |
7125 |
卖出 |
| 09:35:15 |
6.68 |
84 |
7209 |
卖出 |
| 09:35:18 |
6.68 |
139 |
7348 |
买入 |
| 09:35:24 |
6.68 |
4 |
7352 |
买入 |
| 09:35:30 |
6.67 |
172 |
7524 |
卖出 |
| 09:35:33 |
6.68 |
243 |
7767 |
买入 |
| 09:35:36 |
6.66 |
569 |
8336 |
卖出 |
| 09:35:39 |
6.67 |
122 |
8458 |
卖出 |
| 09:35:42 |
6.68 |
5 |
8463 |
买入 |
| 09:35:48 |
6.68 |
2 |
8465 |
买入 |
| 09:35:51 |
6.68 |
102 |
8567 |
买入 |
| 09:35:54 |
6.68 |
1002 |
9569 |
买入 |
| 09:35:57 |
6.7 |
325 |
9894 |
买入 |
| 09:36:00 |
6.7 |
10 |
9904 |
卖出 |
| 09:36:03 |
6.71 |
103 |
10007 |
买入 |
| 09:36:06 |
6.71 |
65 |
10072 |
买入 |
| 09:36:09 |
6.71 |
20 |
10092 |
买入 |
| 09:36:12 |
6.71 |
57 |
10149 |
买入 |
| 09:36:15 |
6.71 |
32 |
10181 |
卖出 |
| 09:36:18 |
6.7 |
16 |
10197 |
卖出 |
| 09:36:21 |
6.7 |
77 |
10274 |
卖出 |
| 09:36:24 |
6.7 |
27 |
10301 |
卖出 |
| 09:36:27 |
6.71 |
1 |
10302 |
买入 |
| 09:36:36 |
6.7 |
135 |
10437 |
卖出 |
| 09:36:39 |
6.71 |
98 |
10535 |
买入 |
| 09:36:42 |
6.71 |
135 |
10670 |
买入 |
| 09:36:57 |
6.72 |
110 |
10780 |
买入 |
| 09:37:00 |
6.72 |
69 |
10849 |
卖出 |
| 09:37:03 |
6.72 |
90 |
10939 |
卖出 |
| 09:37:09 |
6.72 |
15 |
10954 |
买入 |
| 09:37:12 |
6.72 |
2 |
10956 |
买入 |
| 09:37:15 |
6.72 |
12 |
10968 |
买入 |
| 09:37:18 |
6.72 |
185 |
11153 |
买入 |
| 09:37:21 |
6.72 |
4 |
11157 |
买入 |
| 09:37:30 |
6.72 |
24 |
11181 |
买入 |
| 09:37:33 |
6.72 |
1 |
11182 |
买入 |
| 09:37:36 |
6.73 |
779 |
11961 |
买入 |
| 09:37:39 |
6.72 |
79 |
12040 |
卖出 |
| 09:37:42 |
6.73 |
5 |
12045 |
买入 |
| 09:37:48 |
6.72 |
7 |
12052 |
卖出 |
| 09:37:51 |
6.72 |
5 |
12057 |
卖出 |
| 09:37:54 |
6.73 |
3 |
12060 |
买入 |
| 09:37:57 |
6.72 |
61 |
12121 |
卖出 |
| 09:38:00 |
6.72 |
30 |
12151 |
买入 |
| 09:38:15 |
6.71 |
15 |
12166 |
卖出 |
| 09:38:18 |
6.7 |
204 |
12370 |
卖出 |
| 09:38:21 |
6.7 |
37 |
12407 |
卖出 |
| 09:38:24 |
6.71 |
151 |
12558 |
买入 |
| 09:38:27 |
6.72 |
147 |
12705 |
买入 |
| 09:38:30 |
6.72 |
20 |
12725 |
买入 |
| 09:38:39 |
6.72 |
20 |
12745 |
买入 |
| 09:38:42 |
6.72 |
47 |
12792 |
买入 |
| 09:38:45 |
6.71 |
4 |
12796 |
卖出 |
| 09:38:51 |
6.72 |
18 |
12814 |
买入 |
| 09:38:54 |
6.72 |
15 |
12829 |
买入 |
| 09:38:57 |
6.71 |
1 |
12830 |
卖出 |
| 09:39:06 |
6.71 |
11 |
12841 |
卖出 |
| 09:39:09 |
6.72 |
60 |
12901 |
买入 |
| 09:39:12 |
6.72 |
247 |
13148 |
买入 |
| 09:39:15 |
6.72 |
195 |
13343 |
买入 |
| 09:39:18 |
6.71 |
23 |
13366 |
卖出 |
| 09:39:24 |
6.72 |
1 |
13367 |
买入 |
| 09:39:27 |
6.72 |
1 |
13368 |
买入 |
| 09:39:39 |
6.71 |
25 |
13393 |
卖出 |
| 09:39:42 |
6.72 |
9 |
13402 |
买入 |
| 09:39:48 |
6.72 |
2 |
13404 |
买入 |
| 09:40:09 |
6.72 |
9 |
13413 |
买入 |
| 09:40:12 |
6.71 |
99 |
13512 |
卖出 |
| 09:40:18 |
6.72 |
1 |
13513 |
买入 |
| 09:40:24 |
6.72 |
4 |
13517 |
买入 |
| 09:40:27 |
6.72 |
2 |
13519 |
买入 |
| 09:40:30 |
6.71 |
144 |
13663 |
卖出 |
| 09:40:33 |
6.71 |
77 |
13740 |
卖出 |
| 09:40:36 |
6.71 |
24 |
13764 |
卖出 |
| 09:40:42 |
6.71 |
5 |
13769 |
卖出 |
| 09:40:45 |
6.71 |
102 |
13871 |
卖出 |
| 09:40:48 |
6.71 |
270 |
14141 |
卖出 |
| 09:40:51 |
6.71 |
58 |
14199 |
卖出 |
| 09:40:54 |
6.71 |
1 |
14200 |
卖出 |
| 09:40:57 |
6.71 |
15 |
14215 |
卖出 |
| 09:41:00 |
6.71 |
17 |
14232 |
卖出 |
| 09:41:03 |
6.71 |
64 |
14296 |
卖出 |
| 09:41:06 |
6.71 |
311 |
14607 |
卖出 |
| 09:41:09 |
6.71 |
11 |
14618 |
买入 |
| 09:41:12 |
6.71 |
2 |
14620 |
买入 |
| 09:41:15 |
6.71 |
3 |
14623 |
买入 |
| 09:41:18 |
6.71 |
5 |
14628 |
买入 |
| 09:41:21 |
6.71 |
5 |
14633 |
买入 |
| 09:41:24 |
6.7 |
14 |
14647 |
卖出 |
| 09:41:27 |
6.71 |
2 |
14649 |
买入 |
| 09:41:30 |
6.71 |
6 |
14655 |
买入 |
| 09:41:36 |
6.7 |
9 |
14664 |
卖出 |
| 09:41:39 |
6.71 |
16 |
14680 |
买入 |
| 09:41:42 |
6.7 |
93 |
14773 |
卖出 |
| 09:41:45 |
6.7 |
92 |
14865 |
买入 |
| 09:41:48 |
6.7 |
71 |
14936 |
买入 |
| 09:41:51 |
6.7 |
31 |
14967 |
买入 |
| 09:42:00 |
6.68 |
133 |
15100 |
卖出 |
| 09:42:03 |
6.69 |
1 |
15101 |
买入 |
| 09:42:06 |
6.69 |
381 |
15482 |
买入 |
| 09:42:09 |
6.68 |
42 |
15524 |
卖出 |
| 09:42:15 |
6.68 |
118 |
15642 |
卖出 |
| 09:42:18 |
6.69 |
45 |
15687 |
买入 |
| 09:42:21 |
6.68 |
75 |
15762 |
卖出 |
| 09:42:24 |
6.67 |
900 |
16662 |
卖出 |
| 09:42:27 |
6.68 |
18 |
16680 |
卖出 |
| 09:42:30 |
6.68 |
22 |
16702 |
卖出 |
| 09:42:33 |
6.68 |
31 |
16733 |
买入 |
| 09:42:36 |
6.67 |
21 |
16754 |
卖出 |
| 09:42:39 |
6.68 |
5 |
16759 |
买入 |
| 09:42:45 |
6.69 |
147 |
16906 |
买入 |
| 09:42:48 |
6.69 |
60 |
16966 |
买入 |
| 09:42:54 |
6.7 |
30 |
16996 |
买入 |
| 09:42:57 |
6.69 |
70 |
17066 |
卖出 |
| 09:43:00 |
6.69 |
56 |
17122 |
卖出 |
| 09:43:03 |
6.69 |
2 |
17124 |
买入 |
| 09:43:06 |
6.69 |
1 |
17125 |
买入 |
| 09:43:09 |
6.69 |
137 |
17262 |
买入 |
| 09:43:24 |
6.69 |
10 |
17272 |
卖出 |
| 09:43:36 |
6.69 |
12 |
17284 |
卖出 |
| 09:43:39 |
6.7 |
20 |
17304 |
买入 |
| 09:43:42 |
6.69 |
10 |
17314 |
卖出 |
| 09:43:48 |
6.7 |
1 |
17315 |
买入 |
| 09:43:51 |
6.69 |
3 |
17318 |
卖出 |
| 09:43:54 |
6.7 |
352 |
17670 |
买入 |
| 09:43:57 |
6.69 |
296 |
17966 |
卖出 |
| 09:44:00 |
6.69 |
60 |
18026 |
卖出 |
| 09:44:06 |
6.71 |
8 |
18034 |
买入 |
| 09:44:09 |
6.71 |
28 |
18062 |
买入 |
| 09:44:12 |
6.71 |
30 |
18092 |
买入 |
| 09:44:15 |
6.71 |
95 |
18187 |
买入 |
| 09:44:18 |
6.71 |
14 |
18201 |
买入 |
| 09:44:21 |
6.71 |
21 |
18222 |
卖出 |
| 09:44:33 |
6.71 |
22 |
18244 |
卖出 |
| 09:44:36 |
6.72 |
32 |
18276 |
买入 |
| 09:44:48 |
6.71 |
10 |
18286 |
卖出 |
| 09:44:57 |
6.71 |
70 |
18356 |
卖出 |
| 09:45:00 |
6.7 |
2 |
18358 |
卖出 |
| 09:45:03 |
6.7 |
6 |
18364 |
卖出 |
| 09:45:09 |
6.71 |
15 |
18379 |
买入 |
| 09:45:15 |
6.7 |
7 |
18386 |
卖出 |
| 09:45:18 |
6.7 |
10 |
18396 |
卖出 |
| 09:45:27 |
6.71 |
20 |
18416 |
买入 |
| 09:45:30 |
6.7 |
5 |
18421 |
卖出 |
| 09:45:33 |
6.7 |
2 |
18423 |
卖出 |
| 09:45:36 |
6.71 |
3 |
18426 |
买入 |
| 09:45:42 |
6.7 |
86 |
18512 |
卖出 |
| 09:45:45 |
6.7 |
4 |
18516 |
买入 |
| 09:45:48 |
6.7 |
114 |
18630 |
买入 |
| 09:45:51 |
6.7 |
32 |
18662 |
买入 |
| 09:45:57 |
6.7 |
8 |
18670 |
卖出 |
| 09:46:00 |
6.71 |
3 |
18673 |
买入 |
| 09:46:03 |
6.7 |
7 |
18680 |
卖出 |
| 09:46:15 |
6.71 |
11 |
18691 |
买入 |
| 09:46:18 |
6.71 |
13 |
18704 |
买入 |
| 09:46:21 |
6.7 |
47 |
18751 |
卖出 |
| 09:46:24 |
6.7 |
9 |
18760 |
卖出 |
| 09:46:27 |
6.7 |
102 |
18862 |
卖出 |
| 09:46:30 |
6.7 |
32 |
18894 |
买入 |
| 09:46:36 |
6.71 |
10 |
18904 |
买入 |
| 09:46:39 |
6.71 |
1 |
18905 |
买入 |
| 09:46:48 |
6.71 |
80 |
18985 |
买入 |
| 09:46:51 |
6.71 |
26 |
19011 |
卖出 |
| 09:46:54 |
6.71 |
14 |
19025 |
卖出 |
| 09:46:57 |
6.71 |
4 |
19029 |
卖出 |
| 09:47:03 |
6.7 |
3 |
19032 |
卖出 |
| 09:47:09 |
6.71 |
38 |
19070 |
买入 |
| 09:47:12 |
6.71 |
3 |
19073 |
卖出 |
| 09:47:15 |
6.71 |
6 |
19079 |
卖出 |
| 09:47:18 |
6.71 |
17 |
19096 |
卖出 |
| 09:47:21 |
6.72 |
11 |
19107 |
买入 |
| 09:47:24 |
6.71 |
25 |
19132 |
卖出 |
| 09:47:27 |
6.71 |
1 |
19133 |
买入 |
| 09:47:33 |
6.71 |
26 |
19159 |
买入 |
| 09:47:36 |
6.71 |
4 |
19163 |
卖出 |
| 09:47:39 |
6.71 |
27 |
19190 |
买入 |
| 09:47:42 |
6.71 |
2 |
19192 |
卖出 |
| 09:47:45 |
6.71 |
2 |
19194 |
卖出 |
| 09:47:48 |
6.71 |
15 |
19209 |
卖出 |
| 09:47:51 |
6.71 |
12 |
19221 |
卖出 |
| 09:47:54 |
6.71 |
11 |
19232 |
卖出 |
| 09:48:12 |
6.7 |
1 |
19233 |
卖出 |
| 09:48:15 |
6.7 |
26 |
19259 |
卖出 |
| 09:48:18 |
6.71 |
148 |
19407 |
买入 |
| 09:48:21 |
6.71 |
13 |
19420 |
卖出 |
| 09:48:30 |
6.71 |
51 |
19471 |
卖出 |
| 09:48:33 |
6.71 |
71 |
19542 |
卖出 |
| 09:48:36 |
6.71 |
23 |
19565 |
卖出 |
| 09:48:39 |
6.71 |
56 |
19621 |
卖出 |
| 09:48:42 |
6.71 |
8 |
19629 |
卖出 |
| 09:48:45 |
6.71 |
35 |
19664 |
卖出 |
| 09:49:15 |
6.7 |
10 |
19674 |
卖出 |
| 09:49:24 |
6.7 |
31 |
19705 |
卖出 |
| 09:49:27 |
6.7 |
1 |
19706 |
卖出 |
| 09:49:30 |
6.7 |
1 |
19707 |
卖出 |
| 09:49:42 |
6.7 |
41 |
19748 |
卖出 |
| 09:49:45 |
6.7 |
72 |
19820 |
卖出 |
| 09:49:48 |
6.7 |
4 |
19824 |
买入 |
| 09:49:54 |
6.7 |
2 |
19826 |
买入 |
| 09:49:57 |
6.69 |
5 |
19831 |
卖出 |
| 09:50:00 |
6.69 |
1 |
19832 |
卖出 |
| 09:50:03 |
6.7 |
17 |
19849 |
买入 |
| 09:50:06 |
6.7 |
1 |
19850 |
买入 |
| 09:50:15 |
6.7 |
105 |
19955 |
买入 |
| 09:50:18 |
6.69 |
2 |
19957 |
卖出 |
| 09:50:24 |
6.7 |
116 |
20073 |
买入 |
| 09:50:27 |
6.7 |
12 |
20085 |
卖出 |
| 09:50:30 |
6.7 |
10 |
20095 |
卖出 |
| 09:50:33 |
6.7 |
64 |
20159 |
卖出 |