山东墨龙[002490]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.65 |
53 |
53 |
集合竞价 |
| 09:15:18 |
4.64 |
120 |
120 |
集合竞价 |
| 09:25:00 |
4.64 |
314 |
434 |
买入 |
| 09:30:03 |
4.64 |
226 |
660 |
买入 |
| 09:30:06 |
4.64 |
3 |
663 |
买入 |
| 09:30:09 |
4.64 |
8 |
671 |
买入 |
| 09:30:12 |
4.64 |
3 |
674 |
买入 |
| 09:30:15 |
4.63 |
30 |
704 |
卖出 |
| 09:30:18 |
4.63 |
147 |
851 |
卖出 |
| 09:30:21 |
4.63 |
5 |
856 |
卖出 |
| 09:30:24 |
4.64 |
7 |
863 |
买入 |
| 09:30:27 |
4.63 |
34 |
897 |
卖出 |
| 09:30:30 |
4.63 |
36 |
933 |
买入 |
| 09:30:33 |
4.63 |
10 |
943 |
买入 |
| 09:30:36 |
4.63 |
3 |
946 |
买入 |
| 09:30:39 |
4.63 |
31 |
977 |
买入 |
| 09:30:42 |
4.63 |
121 |
1098 |
买入 |
| 09:30:45 |
4.63 |
61 |
1159 |
买入 |
| 09:30:48 |
4.63 |
8 |
1167 |
卖出 |
| 09:30:54 |
4.64 |
3 |
1170 |
买入 |
| 09:30:57 |
4.64 |
2 |
1172 |
买入 |
| 09:31:00 |
4.64 |
1 |
1173 |
买入 |
| 09:31:03 |
4.64 |
69 |
1242 |
买入 |
| 09:31:06 |
4.64 |
36 |
1278 |
买入 |
| 09:31:09 |
4.64 |
5 |
1283 |
买入 |
| 09:31:12 |
4.64 |
1 |
1284 |
买入 |
| 09:31:15 |
4.64 |
3 |
1287 |
买入 |
| 09:31:18 |
4.63 |
13 |
1300 |
卖出 |
| 09:31:21 |
4.64 |
6 |
1306 |
买入 |
| 09:31:24 |
4.64 |
15 |
1321 |
买入 |
| 09:31:27 |
4.64 |
24 |
1345 |
买入 |
| 09:31:30 |
4.64 |
25 |
1370 |
买入 |
| 09:31:33 |
4.64 |
19 |
1389 |
买入 |
| 09:31:36 |
4.64 |
9 |
1398 |
买入 |
| 09:31:42 |
4.64 |
31 |
1429 |
买入 |
| 09:31:45 |
4.63 |
38 |
1467 |
卖出 |
| 09:31:48 |
4.65 |
39 |
1506 |
买入 |
| 09:31:51 |
4.64 |
93 |
1599 |
卖出 |
| 09:31:54 |
4.64 |
5 |
1604 |
卖出 |
| 09:31:57 |
4.63 |
27 |
1631 |
卖出 |
| 09:32:00 |
4.64 |
3 |
1634 |
买入 |
| 09:32:03 |
4.64 |
16 |
1650 |
卖出 |
| 09:32:06 |
4.64 |
32 |
1682 |
卖出 |
| 09:32:09 |
4.64 |
1 |
1683 |
卖出 |
| 09:32:12 |
4.64 |
2 |
1685 |
卖出 |
| 09:32:15 |
4.65 |
1 |
1686 |
买入 |
| 09:32:33 |
4.65 |
10 |
1696 |
买入 |
| 09:32:36 |
4.64 |
140 |
1836 |
卖出 |
| 09:32:39 |
4.64 |
72 |
1908 |
买入 |
| 09:32:42 |
4.64 |
22 |
1930 |
买入 |
| 09:33:18 |
4.65 |
51 |
1981 |
买入 |
| 09:33:21 |
4.65 |
23 |
2004 |
买入 |
| 09:33:24 |
4.65 |
117 |
2121 |
买入 |
| 09:33:27 |
4.65 |
1 |
2122 |
卖出 |
| 09:33:33 |
4.66 |
11 |
2133 |
买入 |
| 09:33:42 |
4.66 |
11 |
2144 |
买入 |
| 09:33:48 |
4.65 |
1 |
2145 |
卖出 |
| 09:33:51 |
4.65 |
1 |
2146 |
卖出 |
| 09:33:54 |
4.66 |
14 |
2160 |
买入 |
| 09:33:57 |
4.66 |
1 |
2161 |
买入 |
| 09:34:06 |
4.66 |
102 |
2263 |
买入 |
| 09:34:09 |
4.66 |
4 |
2267 |
买入 |
| 09:34:12 |
4.66 |
2 |
2269 |
买入 |
| 09:34:15 |
4.66 |
102 |
2371 |
买入 |
| 09:34:18 |
4.66 |
7 |
2378 |
买入 |
| 09:34:21 |
4.66 |
7 |
2385 |
买入 |
| 09:34:24 |
4.66 |
2 |
2387 |
买入 |
| 09:34:39 |
4.66 |
10 |
2397 |
买入 |
| 09:34:51 |
4.65 |
8 |
2405 |
卖出 |
| 09:34:54 |
4.65 |
1 |
2406 |
卖出 |
| 09:35:00 |
4.65 |
1 |
2407 |
卖出 |
| 09:35:03 |
4.66 |
17 |
2424 |
买入 |
| 09:35:06 |
4.66 |
1 |
2425 |
买入 |
| 09:35:09 |
4.65 |
1 |
2426 |
卖出 |
| 09:35:12 |
4.65 |
44 |
2470 |
卖出 |
| 09:35:18 |
4.66 |
4 |
2474 |
买入 |
| 09:35:21 |
4.66 |
10 |
2484 |
买入 |
| 09:35:24 |
4.66 |
10 |
2494 |
买入 |
| 09:35:36 |
4.65 |
2 |
2496 |
卖出 |
| 09:35:51 |
4.66 |
7 |
2503 |
买入 |
| 09:35:54 |
4.66 |
1 |
2504 |
买入 |
| 09:35:57 |
4.66 |
1 |
2505 |
买入 |
| 09:36:00 |
4.67 |
281 |
2786 |
买入 |
| 09:36:12 |
4.67 |
2 |
2788 |
买入 |
| 09:36:18 |
4.67 |
30 |
2818 |
买入 |
| 09:36:24 |
4.67 |
26 |
2844 |
买入 |
| 09:36:27 |
4.67 |
27 |
2871 |
买入 |
| 09:36:30 |
4.67 |
6 |
2877 |
买入 |
| 09:36:33 |
4.67 |
13 |
2890 |
买入 |
| 09:36:36 |
4.67 |
24 |
2914 |
买入 |
| 09:36:45 |
4.67 |
2 |
2916 |
买入 |
| 09:36:57 |
4.67 |
119 |
3035 |
买入 |
| 09:37:00 |
4.67 |
2 |
3037 |
买入 |
| 09:37:06 |
4.67 |
31 |
3068 |
买入 |
| 09:37:09 |
4.67 |
52 |
3120 |
买入 |
| 09:37:12 |
4.67 |
2 |
3122 |
买入 |
| 09:37:15 |
4.67 |
5 |
3127 |
买入 |
| 09:37:18 |
4.67 |
38 |
3165 |
买入 |
| 09:37:21 |
4.67 |
24 |
3189 |
买入 |
| 09:37:24 |
4.67 |
16 |
3205 |
买入 |
| 09:37:27 |
4.67 |
60 |
3265 |
买入 |
| 09:37:33 |
4.67 |
6 |
3271 |
买入 |
| 09:37:36 |
4.67 |
4 |
3275 |
买入 |
| 09:37:39 |
4.67 |
68 |
3343 |
买入 |
| 09:37:42 |
4.67 |
47 |
3390 |
卖出 |
| 09:37:51 |
4.67 |
49 |
3439 |
买入 |
| 09:37:54 |
4.67 |
12 |
3451 |
买入 |
| 09:37:57 |
4.67 |
34 |
3485 |
买入 |
| 09:38:00 |
4.67 |
13 |
3498 |
卖出 |
| 09:38:03 |
4.66 |
60 |
3558 |
卖出 |
| 09:38:06 |
4.67 |
23 |
3581 |
卖出 |
| 09:38:09 |
4.67 |
2 |
3583 |
卖出 |
| 09:38:12 |
4.67 |
3 |
3586 |
卖出 |
| 09:38:18 |
4.67 |
2 |
3588 |
卖出 |
| 09:38:21 |
4.67 |
10 |
3598 |
卖出 |
| 09:38:33 |
4.67 |
68 |
3666 |
卖出 |
| 09:38:36 |
4.67 |
4 |
3670 |
卖出 |
| 09:38:39 |
4.67 |
33 |
3703 |
卖出 |
| 09:38:42 |
4.67 |
46 |
3749 |
卖出 |
| 09:39:18 |
4.68 |
1 |
3750 |
买入 |
| 09:39:21 |
4.68 |
4 |
3754 |
买入 |
| 09:39:27 |
4.68 |
2 |
3756 |
买入 |
| 09:39:33 |
4.68 |
54 |
3810 |
买入 |
| 09:39:36 |
4.68 |
18 |
3828 |
买入 |
| 09:39:45 |
4.68 |
1 |
3829 |
买入 |
| 09:39:57 |
4.68 |
20 |
3849 |
买入 |
| 09:40:03 |
4.68 |
47 |
3896 |
买入 |
| 09:40:06 |
4.68 |
31 |
3927 |
买入 |
| 09:40:18 |
4.67 |
100 |
4027 |
卖出 |
| 09:40:21 |
4.68 |
14 |
4041 |
买入 |
| 09:40:24 |
4.68 |
1 |
4042 |
买入 |
| 09:40:27 |
4.67 |
14 |
4056 |
卖出 |
| 09:40:30 |
4.67 |
17 |
4073 |
买入 |
| 09:41:03 |
4.68 |
1 |
4074 |
买入 |
| 09:41:12 |
4.67 |
8 |
4082 |
卖出 |
| 09:41:15 |
4.67 |
13 |
4095 |
卖出 |
| 09:41:27 |
4.67 |
107 |
4202 |
卖出 |
| 09:41:30 |
4.67 |
12 |
4214 |
卖出 |
| 09:41:33 |
4.67 |
94 |
4308 |
卖出 |
| 09:41:36 |
4.67 |
11 |
4319 |
卖出 |
| 09:41:39 |
4.67 |
42 |
4361 |
卖出 |
| 09:41:42 |
4.67 |
102 |
4463 |
买入 |
| 09:41:45 |
4.67 |
38 |
4501 |
买入 |
| 09:41:48 |
4.67 |
11 |
4512 |
买入 |
| 09:41:51 |
4.67 |
2 |
4514 |
买入 |
| 09:42:00 |
4.67 |
2 |
4516 |
买入 |
| 09:42:03 |
4.67 |
3 |
4519 |
买入 |
| 09:42:06 |
4.67 |
5 |
4524 |
卖出 |
| 09:42:12 |
4.67 |
10 |
4534 |
卖出 |
| 09:42:21 |
4.67 |
5 |
4539 |
卖出 |
| 09:42:24 |
4.66 |
535 |
5074 |
卖出 |
| 09:42:27 |
4.67 |
14 |
5088 |
买入 |
| 09:42:30 |
4.67 |
4 |
5092 |
买入 |
| 09:42:39 |
4.67 |
3 |
5095 |
买入 |
| 09:42:48 |
4.67 |
1 |
5096 |
买入 |
| 09:42:54 |
4.67 |
4 |
5100 |
买入 |
| 09:42:57 |
4.67 |
7 |
5107 |
买入 |
| 09:43:03 |
4.67 |
20 |
5127 |
买入 |
| 09:43:06 |
4.67 |
3 |
5130 |
买入 |
| 09:43:09 |
4.67 |
3 |
5133 |
买入 |
| 09:43:12 |
4.67 |
136 |
5269 |
买入 |
| 09:43:18 |
4.67 |
122 |
5391 |
卖出 |
| 09:43:21 |
4.68 |
162 |
5553 |
买入 |
| 09:43:27 |
4.68 |
2 |
5555 |
买入 |
| 09:43:30 |
4.68 |
21 |
5576 |
买入 |
| 09:43:33 |
4.68 |
10 |
5586 |
买入 |
| 09:43:36 |
4.68 |
2 |
5588 |
买入 |
| 09:43:45 |
4.68 |
130 |
5718 |
买入 |
| 09:43:51 |
4.67 |
3 |
5721 |
卖出 |
| 09:43:57 |
4.67 |
20 |
5741 |
卖出 |
| 09:44:00 |
4.68 |
20 |
5761 |
买入 |
| 09:44:03 |
4.68 |
1 |
5762 |
买入 |
| 09:44:09 |
4.67 |
5 |
5767 |
卖出 |
| 09:44:12 |
4.68 |
381 |
6148 |
买入 |
| 09:44:15 |
4.68 |
57 |
6205 |
买入 |
| 09:44:18 |
4.68 |
95 |
6300 |
买入 |
| 09:44:21 |
4.68 |
284 |
6584 |
买入 |
| 09:44:24 |
4.68 |
57 |
6641 |
卖出 |
| 09:44:27 |
4.69 |
5 |
6646 |
买入 |
| 09:44:30 |
4.68 |
16 |
6662 |
卖出 |
| 09:44:36 |
4.68 |
7 |
6669 |
卖出 |
| 09:44:39 |
4.68 |
1 |
6670 |
买入 |
| 09:44:45 |
4.67 |
1 |
6671 |
卖出 |
| 09:44:51 |
4.68 |
13 |
6684 |
买入 |
| 09:45:03 |
4.68 |
43 |
6727 |
买入 |
| 09:45:09 |
4.68 |
8 |
6735 |
卖出 |
| 09:45:12 |
4.68 |
2 |
6737 |
卖出 |
| 09:45:18 |
4.68 |
16 |
6753 |
卖出 |
| 09:45:21 |
4.68 |
2 |
6755 |
卖出 |
| 09:45:33 |
4.68 |
2 |
6757 |
卖出 |
| 09:45:36 |
4.68 |
7 |
6764 |
卖出 |
| 09:45:39 |
4.68 |
56 |
6820 |
卖出 |
| 09:45:42 |
4.68 |
7 |
6827 |
卖出 |
| 09:46:18 |
4.67 |
1 |
6828 |
卖出 |
| 09:46:30 |
4.68 |
3 |
6831 |
买入 |
| 09:46:36 |
4.68 |
8 |
6839 |
买入 |
| 09:46:48 |
4.67 |
2 |
6841 |
卖出 |
| 09:47:00 |
4.68 |
33 |
6874 |
买入 |
| 09:47:03 |
4.68 |
13 |
6887 |
买入 |
| 09:47:06 |
4.68 |
2 |
6889 |
买入 |
| 09:47:09 |
4.68 |
4 |
6893 |
买入 |
| 09:47:12 |
4.68 |
12 |
6905 |
买入 |
| 09:47:15 |
4.68 |
3 |
6908 |
买入 |
| 09:47:18 |
4.68 |
3 |
6911 |
买入 |
| 09:47:27 |
4.68 |
95 |
7006 |
买入 |
| 09:47:30 |
4.68 |
1 |
7007 |
买入 |
| 09:47:33 |
4.68 |
5 |
7012 |
买入 |
| 09:47:45 |
4.68 |
1095 |
8107 |
买入 |
| 09:47:48 |
4.67 |
33 |
8140 |
卖出 |
| 09:47:51 |
4.68 |
5 |
8145 |
买入 |
| 09:47:54 |
4.68 |
2 |
8147 |
买入 |
| 09:47:57 |
4.68 |
7 |
8154 |
买入 |
| 09:48:27 |
4.67 |
5 |
8159 |
卖出 |
| 09:48:33 |
4.67 |
7 |
8166 |
卖出 |
| 09:48:48 |
4.67 |
31 |
8197 |
卖出 |
| 09:48:57 |
4.67 |
1 |
8198 |
卖出 |
| 09:49:06 |
4.67 |
65 |
8263 |
卖出 |
| 09:49:09 |
4.67 |
193 |
8456 |
卖出 |
| 09:49:30 |
4.66 |
62 |
8518 |
卖出 |
| 09:49:45 |
4.67 |
1 |
8519 |
卖出 |
| 09:50:03 |
4.68 |
3 |
8522 |
买入 |
| 09:50:15 |
4.67 |
14 |
8536 |
卖出 |
| 09:50:18 |
4.67 |
1 |
8537 |
卖出 |
| 09:50:24 |
4.67 |
105 |
8642 |
卖出 |
| 09:50:27 |
4.67 |
3 |
8645 |
卖出 |
| 09:50:33 |
4.67 |
500 |
9145 |
卖出 |
| 09:51:03 |
4.67 |
3 |
9148 |
卖出 |
| 09:51:30 |
4.68 |
3 |
9151 |
买入 |
| 09:51:33 |
4.68 |
31 |
9182 |
买入 |
| 09:51:36 |
4.68 |
4 |
9186 |
买入 |
| 09:51:39 |
4.68 |
50 |
9236 |
买入 |
| 09:51:42 |
4.68 |
14 |
9250 |
买入 |
| 09:51:45 |
4.68 |
1 |
9251 |
买入 |
| 09:51:54 |
4.68 |
1 |
9252 |
买入 |
| 09:52:09 |
4.67 |
34 |
9286 |
卖出 |
| 09:52:15 |
4.68 |
1 |
9287 |
买入 |
| 09:52:18 |
4.68 |
1 |
9288 |
买入 |
| 09:52:21 |
4.68 |
35 |
9323 |
买入 |
| 09:52:24 |
4.68 |
6 |
9329 |
买入 |
| 09:52:30 |
4.67 |
1 |
9330 |
卖出 |
| 09:52:42 |
4.67 |
200 |
9530 |
卖出 |
| 09:53:45 |
4.68 |
40 |
9570 |
买入 |
| 09:53:48 |
4.68 |
2 |
9572 |
买入 |
| 09:53:51 |
4.68 |
1 |
9573 |
买入 |
| 09:53:57 |
4.68 |
124 |
9697 |
买入 |
| 09:54:00 |
4.68 |
29 |
9726 |
买入 |
| 09:54:03 |
4.68 |
12 |
9738 |
买入 |
| 09:54:12 |
4.68 |
10 |
9748 |
买入 |
| 09:54:15 |
4.68 |
15 |
9763 |
买入 |
| 09:54:18 |
4.68 |
10 |
9773 |
买入 |
| 09:54:21 |
4.68 |
5 |
9778 |
买入 |
| 09:54:27 |
4.67 |
1 |
9779 |
卖出 |
| 09:54:30 |
4.67 |
13 |
9792 |
卖出 |
| 09:54:42 |
4.68 |
5 |
9797 |
买入 |
| 09:54:45 |
4.68 |
1 |
9798 |
买入 |
| 09:54:57 |
4.67 |
2 |
9800 |
卖出 |
| 09:55:03 |
4.67 |
1 |
9801 |
卖出 |
| 09:55:06 |
4.67 |
11 |
9812 |
卖出 |
| 09:55:09 |
4.68 |
1 |
9813 |
买入 |
| 09:55:15 |
4.67 |
1 |
9814 |
卖出 |
| 09:55:39 |
4.68 |
10 |
9824 |
买入 |
| 09:55:42 |
4.67 |
4 |
9828 |
卖出 |
| 09:55:45 |
4.67 |
6 |
9834 |
卖出 |
| 09:56:09 |
4.67 |
1 |
9835 |
卖出 |
| 09:56:39 |
4.67 |
2 |
9837 |
卖出 |
| 09:56:54 |
4.67 |
15 |
9852 |
卖出 |
| 09:57:03 |
4.67 |
14 |
9866 |
卖出 |
| 09:57:06 |
4.67 |
5 |
9871 |
卖出 |
| 09:57:09 |
4.67 |
7 |
9878 |
卖出 |
| 09:57:12 |
4.67 |
10 |
9888 |
卖出 |
| 09:57:18 |
4.67 |
1 |
9889 |
卖出 |
| 09:57:36 |
4.67 |
1 |
9890 |
卖出 |
| 09:57:48 |
4.68 |
2 |
9892 |
买入 |
| 09:57:51 |
4.67 |
39 |
9931 |
卖出 |
| 09:58:06 |
4.67 |
8 |
9939 |
卖出 |
| 09:58:24 |
4.68 |
24 |
9963 |
买入 |
| 09:58:27 |
4.68 |
13 |
9976 |
买入 |
| 09:58:39 |
4.68 |
6 |
9982 |
买入 |
| 09:59:00 |
4.68 |
2 |
9984 |
买入 |
| 09:59:06 |
4.68 |
1 |
9985 |
买入 |
| 09:59:09 |
4.68 |
1 |
9986 |
买入 |
| 09:59:12 |
4.67 |
3 |
9989 |
卖出 |
| 09:59:24 |
4.68 |
1 |
9990 |
买入 |
| 09:59:27 |
4.68 |
23 |
10013 |
买入 |
| 09:59:30 |
4.68 |
7 |
10020 |
买入 |
| 09:59:33 |
4.68 |
7 |
10027 |
买入 |
| 09:59:36 |
4.68 |
1 |
10028 |
买入 |
| 09:59:39 |
4.68 |
14 |
10042 |
买入 |
| 09:59:48 |
4.67 |
34 |
10076 |
卖出 |
| 10:00:03 |
4.67 |
3 |
10079 |
卖出 |
| 10:00:12 |
4.68 |
185 |
10264 |
买入 |
| 10:00:15 |
4.68 |
41 |
10305 |
买入 |
| 10:00:18 |
4.68 |
13 |
10318 |
买入 |
| 10:00:27 |
4.67 |
292 |
10610 |
卖出 |
| 10:00:39 |
4.68 |
10 |
10620 |
买入 |
| 10:00:51 |
4.67 |
15 |
10635 |
卖出 |
| 10:01:03 |
4.67 |
2 |
10637 |
卖出 |
| 10:01:27 |
4.67 |
1 |
10638 |
卖出 |
| 10:01:42 |
4.68 |
42 |
10680 |
买入 |
| 10:01:45 |
4.68 |
4 |
10684 |
买入 |