准油股份[002207]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.43 |
233 |
233 |
集合竞价 |
| 09:16:57 |
6.4 |
233 |
233 |
集合竞价 |
| 09:24:03 |
6.37 |
311 |
311 |
集合竞价 |
| 09:24:21 |
6.36 |
311 |
311 |
集合竞价 |
| 09:24:39 |
6.25 |
462 |
462 |
集合竞价 |
| 09:24:48 |
6.26 |
515 |
515 |
集合竞价 |
| 09:24:57 |
6.28 |
719 |
719 |
集合竞价 |
| 09:25:00 |
6.28 |
870 |
1589 |
卖出 |
| 09:30:00 |
6.3 |
2 |
1591 |
买入 |
| 09:30:03 |
6.28 |
544 |
2135 |
卖出 |
| 09:30:06 |
6.29 |
100 |
2235 |
卖出 |
| 09:30:09 |
6.29 |
229 |
2464 |
卖出 |
| 09:30:12 |
6.29 |
27 |
2491 |
卖出 |
| 09:30:15 |
6.28 |
11 |
2502 |
卖出 |
| 09:30:18 |
6.3 |
62 |
2564 |
买入 |
| 09:30:21 |
6.28 |
106 |
2670 |
卖出 |
| 09:30:24 |
6.29 |
30 |
2700 |
买入 |
| 09:30:27 |
6.29 |
26 |
2726 |
卖出 |
| 09:30:30 |
6.28 |
469 |
3195 |
卖出 |
| 09:30:33 |
6.26 |
75 |
3270 |
卖出 |
| 09:30:36 |
6.26 |
83 |
3353 |
卖出 |
| 09:30:39 |
6.26 |
91 |
3444 |
卖出 |
| 09:30:42 |
6.26 |
19 |
3463 |
买入 |
| 09:30:45 |
6.26 |
2 |
3465 |
买入 |
| 09:30:48 |
6.26 |
1 |
3466 |
买入 |
| 09:30:51 |
6.25 |
50 |
3516 |
卖出 |
| 09:30:54 |
6.25 |
65 |
3581 |
卖出 |
| 09:30:57 |
6.25 |
24 |
3605 |
卖出 |
| 09:31:00 |
6.24 |
11 |
3616 |
卖出 |
| 09:31:03 |
6.23 |
17 |
3633 |
卖出 |
| 09:31:06 |
6.23 |
20 |
3653 |
卖出 |
| 09:31:09 |
6.23 |
72 |
3725 |
卖出 |
| 09:31:15 |
6.25 |
1 |
3726 |
买入 |
| 09:31:21 |
6.24 |
2 |
3728 |
卖出 |
| 09:31:24 |
6.24 |
41 |
3769 |
卖出 |
| 09:31:27 |
6.24 |
10 |
3779 |
卖出 |
| 09:31:30 |
6.24 |
23 |
3802 |
卖出 |
| 09:31:33 |
6.24 |
3 |
3805 |
买入 |
| 09:31:36 |
6.24 |
58 |
3863 |
买入 |
| 09:31:39 |
6.24 |
47 |
3910 |
卖出 |
| 09:31:42 |
6.24 |
94 |
4004 |
买入 |
| 09:31:45 |
6.24 |
228 |
4232 |
买入 |
| 09:31:48 |
6.26 |
3 |
4235 |
买入 |
| 09:31:51 |
6.25 |
74 |
4309 |
卖出 |
| 09:32:00 |
6.25 |
13 |
4322 |
买入 |
| 09:32:03 |
6.24 |
19 |
4341 |
卖出 |
| 09:32:06 |
6.25 |
34 |
4375 |
买入 |
| 09:32:12 |
6.22 |
6 |
4381 |
卖出 |
| 09:32:15 |
6.22 |
7 |
4388 |
卖出 |
| 09:32:18 |
6.23 |
11 |
4399 |
买入 |
| 09:32:21 |
6.23 |
2 |
4401 |
卖出 |
| 09:32:27 |
6.22 |
2 |
4403 |
卖出 |
| 09:32:30 |
6.22 |
23 |
4426 |
卖出 |
| 09:32:33 |
6.22 |
7 |
4433 |
买入 |
| 09:32:39 |
6.21 |
15 |
4448 |
卖出 |
| 09:32:42 |
6.22 |
11 |
4459 |
买入 |
| 09:32:45 |
6.22 |
99 |
4558 |
买入 |
| 09:32:48 |
6.21 |
122 |
4680 |
卖出 |
| 09:32:51 |
6.22 |
26 |
4706 |
买入 |
| 09:32:54 |
6.21 |
10 |
4716 |
卖出 |
| 09:33:00 |
6.21 |
1 |
4717 |
卖出 |
| 09:33:09 |
6.22 |
11 |
4728 |
卖出 |
| 09:33:12 |
6.21 |
6 |
4734 |
卖出 |
| 09:33:15 |
6.22 |
4 |
4738 |
买入 |
| 09:33:18 |
6.21 |
10 |
4748 |
卖出 |
| 09:33:24 |
6.21 |
50 |
4798 |
卖出 |
| 09:33:27 |
6.22 |
1 |
4799 |
买入 |
| 09:33:30 |
6.21 |
100 |
4899 |
卖出 |
| 09:33:39 |
6.21 |
81 |
4980 |
卖出 |
| 09:33:42 |
6.22 |
10 |
4990 |
买入 |
| 09:33:45 |
6.22 |
3 |
4993 |
买入 |
| 09:33:48 |
6.22 |
2 |
4995 |
卖出 |
| 09:33:54 |
6.23 |
4 |
4999 |
买入 |
| 09:33:57 |
6.22 |
91 |
5090 |
卖出 |
| 09:34:03 |
6.22 |
7 |
5097 |
卖出 |
| 09:34:06 |
6.22 |
4 |
5101 |
卖出 |
| 09:34:09 |
6.23 |
93 |
5194 |
买入 |
| 09:34:12 |
6.23 |
3 |
5197 |
买入 |
| 09:34:15 |
6.23 |
5 |
5202 |
买入 |
| 09:34:18 |
6.23 |
3 |
5205 |
买入 |
| 09:34:21 |
6.22 |
3 |
5208 |
卖出 |
| 09:34:33 |
6.23 |
5 |
5213 |
买入 |
| 09:34:36 |
6.22 |
1 |
5214 |
卖出 |
| 09:34:42 |
6.22 |
19 |
5233 |
卖出 |
| 09:34:45 |
6.22 |
54 |
5287 |
卖出 |
| 09:34:48 |
6.22 |
3 |
5290 |
卖出 |
| 09:34:54 |
6.22 |
1 |
5291 |
卖出 |
| 09:34:57 |
6.22 |
31 |
5322 |
卖出 |
| 09:35:00 |
6.21 |
177 |
5499 |
卖出 |
| 09:35:03 |
6.2 |
11 |
5510 |
卖出 |
| 09:35:06 |
6.21 |
32 |
5542 |
买入 |
| 09:35:09 |
6.2 |
1 |
5543 |
卖出 |
| 09:35:12 |
6.2 |
4 |
5547 |
卖出 |
| 09:35:15 |
6.2 |
24 |
5571 |
卖出 |
| 09:35:18 |
6.21 |
132 |
5703 |
买入 |
| 09:35:21 |
6.19 |
66 |
5769 |
卖出 |
| 09:35:24 |
6.2 |
25 |
5794 |
买入 |
| 09:35:27 |
6.21 |
1 |
5795 |
买入 |
| 09:35:30 |
6.2 |
3 |
5798 |
卖出 |
| 09:35:33 |
6.2 |
1 |
5799 |
卖出 |
| 09:35:36 |
6.2 |
9 |
5808 |
买入 |
| 09:35:39 |
6.21 |
110 |
5918 |
买入 |
| 09:35:42 |
6.21 |
61 |
5979 |
买入 |
| 09:35:45 |
6.21 |
25 |
6004 |
买入 |
| 09:35:48 |
6.22 |
3 |
6007 |
买入 |
| 09:35:51 |
6.22 |
1 |
6008 |
买入 |
| 09:35:57 |
6.22 |
10 |
6018 |
买入 |
| 09:36:03 |
6.21 |
1 |
6019 |
卖出 |
| 09:36:06 |
6.22 |
9 |
6028 |
买入 |
| 09:36:09 |
6.22 |
17 |
6045 |
买入 |
| 09:36:12 |
6.22 |
1 |
6046 |
买入 |
| 09:36:15 |
6.22 |
220 |
6266 |
买入 |
| 09:36:18 |
6.22 |
13 |
6279 |
卖出 |
| 09:36:21 |
6.23 |
6 |
6285 |
买入 |
| 09:36:24 |
6.23 |
55 |
6340 |
买入 |
| 09:36:27 |
6.23 |
2 |
6342 |
买入 |
| 09:36:30 |
6.23 |
10 |
6352 |
买入 |
| 09:36:33 |
6.23 |
135 |
6487 |
买入 |
| 09:36:36 |
6.23 |
1 |
6488 |
卖出 |
| 09:36:39 |
6.24 |
1 |
6489 |
买入 |
| 09:36:42 |
6.24 |
30 |
6519 |
买入 |
| 09:36:45 |
6.24 |
1 |
6520 |
买入 |
| 09:36:48 |
6.24 |
49 |
6569 |
买入 |
| 09:36:51 |
6.24 |
32 |
6601 |
买入 |
| 09:36:54 |
6.24 |
6 |
6607 |
买入 |
| 09:37:06 |
6.24 |
47 |
6654 |
买入 |
| 09:37:09 |
6.24 |
33 |
6687 |
买入 |
| 09:37:12 |
6.24 |
14 |
6701 |
买入 |
| 09:37:15 |
6.24 |
7 |
6708 |
买入 |
| 09:37:18 |
6.24 |
8 |
6716 |
买入 |
| 09:37:21 |
6.23 |
12 |
6728 |
卖出 |
| 09:37:24 |
6.23 |
39 |
6767 |
卖出 |
| 09:37:27 |
6.23 |
32 |
6799 |
卖出 |
| 09:37:45 |
6.22 |
12 |
6811 |
卖出 |
| 09:37:54 |
6.22 |
1 |
6812 |
卖出 |
| 09:38:00 |
6.24 |
118 |
6930 |
买入 |
| 09:38:03 |
6.24 |
3 |
6933 |
买入 |
| 09:38:06 |
6.24 |
5 |
6938 |
买入 |
| 09:38:09 |
6.24 |
349 |
7287 |
买入 |
| 09:38:12 |
6.24 |
5 |
7292 |
买入 |
| 09:38:18 |
6.23 |
1 |
7293 |
卖出 |
| 09:38:27 |
6.23 |
2 |
7295 |
卖出 |
| 09:38:30 |
6.23 |
2 |
7297 |
买入 |
| 09:38:33 |
6.23 |
138 |
7435 |
卖出 |
| 09:38:36 |
6.24 |
33 |
7468 |
买入 |
| 09:38:48 |
6.23 |
28 |
7496 |
卖出 |
| 09:38:51 |
6.23 |
2 |
7498 |
卖出 |
| 09:38:54 |
6.24 |
90 |
7588 |
买入 |
| 09:38:57 |
6.23 |
1 |
7589 |
卖出 |
| 09:39:00 |
6.23 |
1 |
7590 |
卖出 |
| 09:39:03 |
6.23 |
10 |
7600 |
卖出 |
| 09:39:06 |
6.23 |
40 |
7640 |
卖出 |
| 09:39:15 |
6.23 |
110 |
7750 |
卖出 |
| 09:39:18 |
6.24 |
188 |
7938 |
买入 |
| 09:39:21 |
6.25 |
6 |
7944 |
买入 |
| 09:39:24 |
6.24 |
1 |
7945 |
卖出 |
| 09:39:30 |
6.25 |
20 |
7965 |
买入 |
| 09:39:33 |
6.26 |
67 |
8032 |
买入 |
| 09:39:36 |
6.26 |
9 |
8041 |
买入 |
| 09:39:48 |
6.26 |
106 |
8147 |
买入 |
| 09:39:57 |
6.25 |
23 |
8170 |
卖出 |
| 09:40:00 |
6.25 |
37 |
8207 |
卖出 |
| 09:40:03 |
6.25 |
6 |
8213 |
买入 |
| 09:40:06 |
6.24 |
11 |
8224 |
卖出 |
| 09:40:18 |
6.24 |
2 |
8226 |
卖出 |
| 09:40:21 |
6.25 |
81 |
8307 |
买入 |
| 09:40:24 |
6.25 |
6 |
8313 |
买入 |
| 09:40:27 |
6.25 |
3 |
8316 |
卖出 |
| 09:40:30 |
6.26 |
17 |
8333 |
买入 |
| 09:40:33 |
6.26 |
81 |
8414 |
买入 |
| 09:40:39 |
6.26 |
34 |
8448 |
买入 |
| 09:40:42 |
6.26 |
24 |
8472 |
买入 |
| 09:40:45 |
6.27 |
190 |
8662 |
买入 |
| 09:40:48 |
6.28 |
472 |
9134 |
买入 |
| 09:40:51 |
6.27 |
27 |
9161 |
卖出 |
| 09:40:54 |
6.28 |
18 |
9179 |
买入 |
| 09:40:57 |
6.27 |
138 |
9317 |
卖出 |
| 09:41:00 |
6.28 |
7 |
9324 |
买入 |
| 09:41:03 |
6.28 |
40 |
9364 |
卖出 |
| 09:41:06 |
6.28 |
2 |
9366 |
卖出 |
| 09:41:12 |
6.28 |
5 |
9371 |
卖出 |
| 09:41:15 |
6.29 |
108 |
9479 |
买入 |
| 09:41:18 |
6.28 |
97 |
9576 |
卖出 |
| 09:41:21 |
6.28 |
3 |
9579 |
卖出 |
| 09:41:24 |
6.28 |
10 |
9589 |
卖出 |
| 09:41:27 |
6.28 |
2 |
9591 |
卖出 |
| 09:41:30 |
6.29 |
214 |
9805 |
买入 |
| 09:41:39 |
6.28 |
92 |
9897 |
卖出 |
| 09:41:42 |
6.28 |
53 |
9950 |
卖出 |
| 09:41:45 |
6.29 |
218 |
10168 |
买入 |
| 09:41:48 |
6.28 |
12 |
10180 |
卖出 |
| 09:41:54 |
6.29 |
140 |
10320 |
买入 |
| 09:41:57 |
6.29 |
1 |
10321 |
买入 |
| 09:42:00 |
6.28 |
100 |
10421 |
卖出 |
| 09:42:03 |
6.29 |
12 |
10433 |
买入 |
| 09:42:06 |
6.29 |
1 |
10434 |
买入 |
| 09:42:09 |
6.28 |
17 |
10451 |
卖出 |
| 09:42:12 |
6.28 |
1 |
10452 |
卖出 |
| 09:42:15 |
6.28 |
47 |
10499 |
卖出 |
| 09:42:18 |
6.27 |
14 |
10513 |
卖出 |
| 09:42:21 |
6.28 |
3 |
10516 |
买入 |
| 09:42:24 |
6.28 |
4 |
10520 |
卖出 |
| 09:42:30 |
6.27 |
5 |
10525 |
卖出 |
| 09:42:33 |
6.27 |
3 |
10528 |
卖出 |
| 09:42:42 |
6.26 |
20 |
10548 |
卖出 |
| 09:42:45 |
6.26 |
3 |
10551 |
卖出 |
| 09:42:48 |
6.26 |
7 |
10558 |
卖出 |
| 09:42:51 |
6.26 |
6 |
10564 |
卖出 |
| 09:42:54 |
6.26 |
2 |
10566 |
卖出 |
| 09:43:00 |
6.26 |
19 |
10585 |
卖出 |
| 09:43:06 |
6.26 |
48 |
10633 |
卖出 |
| 09:43:09 |
6.26 |
32 |
10665 |
买入 |
| 09:43:12 |
6.26 |
12 |
10677 |
卖出 |
| 09:43:15 |
6.25 |
113 |
10790 |
卖出 |
| 09:43:27 |
6.25 |
20 |
10810 |
卖出 |
| 09:43:30 |
6.25 |
2 |
10812 |
买入 |
| 09:43:39 |
6.24 |
30 |
10842 |
卖出 |
| 09:43:45 |
6.25 |
5 |
10847 |
买入 |
| 09:44:00 |
6.24 |
2 |
10849 |
卖出 |
| 09:44:06 |
6.25 |
2 |
10851 |
买入 |
| 09:44:09 |
6.24 |
20 |
10871 |
卖出 |
| 09:44:15 |
6.24 |
4 |
10875 |
卖出 |
| 09:44:18 |
6.25 |
6 |
10881 |
买入 |
| 09:44:21 |
6.24 |
30 |
10911 |
卖出 |
| 09:45:06 |
6.26 |
2 |
10913 |
买入 |
| 09:45:18 |
6.24 |
6 |
10919 |
卖出 |
| 09:45:21 |
6.24 |
11 |
10930 |
卖出 |
| 09:45:24 |
6.24 |
11 |
10941 |
卖出 |
| 09:45:27 |
6.24 |
2 |
10943 |
卖出 |
| 09:45:33 |
6.24 |
2 |
10945 |
卖出 |
| 09:46:12 |
6.24 |
63 |
11008 |
卖出 |
| 09:46:18 |
6.25 |
6 |
11014 |
买入 |
| 09:46:21 |
6.25 |
30 |
11044 |
买入 |
| 09:46:24 |
6.25 |
4 |
11048 |
卖出 |
| 09:46:36 |
6.25 |
13 |
11061 |
卖出 |
| 09:46:48 |
6.25 |
1 |
11062 |
卖出 |
| 09:47:15 |
6.25 |
271 |
11333 |
卖出 |
| 09:47:18 |
6.25 |
1 |
11334 |
卖出 |
| 09:47:33 |
6.26 |
20 |
11354 |
买入 |
| 09:47:48 |
6.26 |
13 |
11367 |
买入 |
| 09:48:00 |
6.26 |
49 |
11416 |
买入 |
| 09:48:06 |
6.26 |
2 |
11418 |
卖出 |
| 09:48:09 |
6.26 |
55 |
11473 |
卖出 |
| 09:48:12 |
6.26 |
11 |
11484 |
卖出 |
| 09:48:15 |
6.26 |
5 |
11489 |
买入 |
| 09:48:45 |
6.26 |
8 |
11497 |
买入 |
| 09:49:03 |
6.26 |
7 |
11504 |
买入 |
| 09:49:09 |
6.25 |
5 |
11509 |
卖出 |
| 09:49:12 |
6.25 |
24 |
11533 |
卖出 |
| 09:49:15 |
6.25 |
1 |
11534 |
卖出 |
| 09:49:18 |
6.26 |
216 |
11750 |
买入 |
| 09:49:21 |
6.26 |
23 |
11773 |
买入 |
| 09:49:24 |
6.26 |
12 |
11785 |
买入 |
| 09:49:27 |
6.26 |
49 |
11834 |
买入 |
| 09:49:30 |
6.26 |
13 |
11847 |
买入 |
| 09:50:00 |
6.26 |
12 |
11859 |
买入 |
| 09:50:15 |
6.25 |
11 |
11870 |
卖出 |
| 09:50:18 |
6.25 |
1 |
11871 |
卖出 |
| 09:50:24 |
6.26 |
21 |
11892 |
买入 |
| 09:50:27 |
6.26 |
116 |
12008 |
买入 |
| 09:50:30 |
6.26 |
23 |
12031 |
买入 |
| 09:50:33 |
6.25 |
57 |
12088 |
卖出 |
| 09:50:36 |
6.26 |
119 |
12207 |
买入 |
| 09:50:39 |
6.26 |
197 |
12404 |
买入 |
| 09:50:42 |
6.26 |
32 |
12436 |
买入 |
| 09:50:51 |
6.26 |
8 |
12444 |
买入 |
| 09:50:54 |
6.25 |
11 |
12455 |
卖出 |
| 09:50:57 |
6.26 |
50 |
12505 |
买入 |
| 09:51:00 |
6.27 |
3 |
12508 |
买入 |
| 09:51:03 |
6.26 |
5 |
12513 |
卖出 |
| 09:51:15 |
6.26 |
42 |
12555 |
卖出 |
| 09:51:18 |
6.27 |
27 |
12582 |
买入 |
| 09:51:24 |
6.26 |
38 |
12620 |
卖出 |
| 09:51:27 |
6.26 |
8 |
12628 |
卖出 |
| 09:51:30 |
6.26 |
3 |
12631 |
卖出 |
| 09:51:33 |
6.26 |
99 |
12730 |
卖出 |
| 09:51:36 |
6.26 |
16 |
12746 |
买入 |
| 09:51:39 |
6.26 |
5 |
12751 |
买入 |
| 09:51:42 |
6.25 |
56 |
12807 |
卖出 |
| 09:51:48 |
6.25 |
50 |
12857 |
卖出 |
| 09:51:54 |
6.25 |
3 |
12860 |
卖出 |
| 09:51:57 |
6.25 |
5 |
12865 |
卖出 |
| 09:52:00 |
6.25 |
5 |
12870 |
卖出 |
| 09:52:03 |
6.26 |
20 |
12890 |
买入 |
| 09:52:12 |
6.26 |
8 |
12898 |
买入 |
| 09:52:33 |
6.25 |
72 |
12970 |
卖出 |
| 09:52:36 |
6.25 |
3 |
12973 |
卖出 |
| 09:52:39 |
6.25 |
2 |
12975 |
卖出 |
| 09:52:42 |
6.25 |
3 |
12978 |
卖出 |
| 09:52:48 |
6.25 |
42 |
13020 |
卖出 |
| 09:52:51 |
6.25 |
17 |
13037 |
卖出 |
| 09:52:54 |
6.25 |
83 |
13120 |
卖出 |
| 09:53:00 |
6.25 |
8 |
13128 |
买入 |
| 09:53:03 |
6.24 |
11 |
13139 |
卖出 |
| 09:53:21 |
6.24 |
1 |
13140 |
卖出 |
| 09:53:24 |
6.24 |
2 |
13142 |
卖出 |
| 09:53:36 |
6.24 |
6 |
13148 |
卖出 |
| 09:53:42 |
6.24 |
4 |
13152 |
卖出 |
| 09:53:51 |
6.24 |
37 |
13189 |
卖出 |
| 09:53:54 |
6.24 |
6 |
13195 |
卖出 |