邵阳液压[301079]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.2 |
17 |
17 |
集合竞价 |
| 09:15:12 |
33 |
215 |
215 |
集合竞价 |
| 09:15:39 |
32.2 |
17 |
17 |
集合竞价 |
| 09:17:54 |
32.45 |
39 |
39 |
集合竞价 |
| 09:18:39 |
32.88 |
66 |
66 |
集合竞价 |
| 09:18:48 |
32.45 |
42 |
42 |
集合竞价 |
| 09:19:24 |
32.25 |
20 |
20 |
集合竞价 |
| 09:19:33 |
32.15 |
8 |
8 |
集合竞价 |
| 09:22:45 |
32.12 |
17 |
17 |
集合竞价 |
| 09:22:54 |
32.11 |
17 |
17 |
集合竞价 |
| 09:23:03 |
32.1 |
23 |
23 |
集合竞价 |
| 09:24:24 |
32 |
66 |
66 |
集合竞价 |
| 09:24:42 |
32.09 |
67 |
67 |
集合竞价 |
| 09:25:03 |
32.15 |
116 |
183 |
买入 |
| 09:30:03 |
32.15 |
12 |
195 |
买入 |
| 09:30:06 |
32.18 |
7 |
202 |
买入 |
| 09:30:09 |
32.15 |
15 |
217 |
卖出 |
| 09:30:12 |
32.13 |
25 |
242 |
卖出 |
| 09:30:15 |
32.16 |
10 |
252 |
买入 |
| 09:30:18 |
32.13 |
2 |
254 |
卖出 |
| 09:30:24 |
32.13 |
9 |
263 |
卖出 |
| 09:30:27 |
32.13 |
3 |
266 |
卖出 |
| 09:30:30 |
32.08 |
186 |
452 |
卖出 |
| 09:30:33 |
32.08 |
2 |
454 |
卖出 |
| 09:30:36 |
32.07 |
8 |
462 |
卖出 |
| 09:30:39 |
32.05 |
5 |
467 |
卖出 |
| 09:30:42 |
32.04 |
3 |
470 |
买入 |
| 09:30:45 |
32.04 |
3 |
473 |
买入 |
| 09:30:51 |
31.9 |
3 |
476 |
卖出 |
| 09:30:57 |
31.9 |
32 |
508 |
买入 |
| 09:31:03 |
31.87 |
5 |
513 |
卖出 |
| 09:31:06 |
31.8 |
14 |
527 |
卖出 |
| 09:31:09 |
31.87 |
2 |
529 |
买入 |
| 09:31:12 |
31.87 |
1 |
530 |
买入 |
| 09:31:18 |
31.83 |
6 |
536 |
卖出 |
| 09:31:24 |
31.87 |
3 |
539 |
买入 |
| 09:31:27 |
31.83 |
14 |
553 |
卖出 |
| 09:31:30 |
31.83 |
1 |
554 |
卖出 |
| 09:31:36 |
31.87 |
11 |
565 |
卖出 |
| 09:31:39 |
31.83 |
35 |
600 |
卖出 |
| 09:31:42 |
31.87 |
5 |
605 |
买入 |
| 09:31:45 |
31.87 |
11 |
616 |
买入 |
| 09:31:48 |
31.87 |
12 |
628 |
买入 |
| 09:31:54 |
31.87 |
1 |
629 |
买入 |
| 09:31:57 |
31.87 |
7 |
636 |
买入 |
| 09:32:00 |
31.89 |
3 |
639 |
买入 |
| 09:32:03 |
31.85 |
43 |
682 |
卖出 |
| 09:32:09 |
31.88 |
1 |
683 |
卖出 |
| 09:32:12 |
31.87 |
5 |
688 |
买入 |
| 09:32:15 |
31.87 |
4 |
692 |
买入 |
| 09:32:18 |
31.88 |
4 |
696 |
卖出 |
| 09:32:21 |
31.89 |
5 |
701 |
买入 |
| 09:32:27 |
31.88 |
8 |
709 |
买入 |
| 09:32:30 |
31.88 |
1 |
710 |
买入 |
| 09:32:33 |
31.9 |
25 |
735 |
买入 |
| 09:32:39 |
31.84 |
22 |
757 |
卖出 |
| 09:32:42 |
31.84 |
11 |
768 |
卖出 |
| 09:32:45 |
31.86 |
6 |
774 |
买入 |
| 09:32:48 |
31.86 |
25 |
799 |
买入 |
| 09:32:51 |
31.84 |
11 |
810 |
卖出 |
| 09:32:54 |
31.86 |
14 |
824 |
买入 |
| 09:32:57 |
31.81 |
63 |
887 |
卖出 |
| 09:33:00 |
31.83 |
14 |
901 |
买入 |
| 09:33:03 |
31.84 |
13 |
914 |
买入 |
| 09:33:09 |
31.83 |
11 |
925 |
买入 |
| 09:33:15 |
31.8 |
4 |
929 |
卖出 |
| 09:33:18 |
31.81 |
1 |
930 |
买入 |
| 09:33:21 |
31.8 |
26 |
956 |
卖出 |
| 09:33:24 |
31.8 |
3 |
959 |
买入 |
| 09:33:27 |
31.8 |
5 |
964 |
买入 |
| 09:33:30 |
31.8 |
11 |
975 |
买入 |
| 09:33:36 |
31.8 |
4 |
979 |
买入 |
| 09:33:39 |
31.76 |
13 |
992 |
卖出 |
| 09:33:42 |
31.8 |
33 |
1025 |
买入 |
| 09:33:45 |
31.9 |
2 |
1027 |
买入 |
| 09:33:48 |
31.8 |
11 |
1038 |
卖出 |
| 09:33:51 |
31.99 |
9 |
1047 |
买入 |
| 09:34:03 |
31.83 |
1 |
1048 |
卖出 |
| 09:34:09 |
31.99 |
16 |
1064 |
买入 |
| 09:34:12 |
31.99 |
17 |
1081 |
卖出 |
| 09:34:18 |
31.99 |
1 |
1082 |
卖出 |
| 09:34:24 |
32 |
9 |
1091 |
买入 |
| 09:34:36 |
32.03 |
4 |
1095 |
买入 |
| 09:34:45 |
32.03 |
1 |
1096 |
卖出 |
| 09:34:54 |
32.09 |
15 |
1111 |
买入 |
| 09:35:00 |
32.1 |
1 |
1112 |
买入 |
| 09:35:09 |
32.03 |
3 |
1115 |
卖出 |
| 09:35:12 |
32.03 |
42 |
1157 |
卖出 |
| 09:35:15 |
32 |
2 |
1159 |
卖出 |
| 09:35:18 |
32 |
14 |
1173 |
卖出 |
| 09:35:30 |
31.99 |
8 |
1181 |
买入 |
| 09:35:33 |
32.03 |
58 |
1239 |
买入 |
| 09:35:36 |
32 |
11 |
1250 |
买入 |
| 09:35:39 |
31.87 |
2 |
1252 |
卖出 |
| 09:35:48 |
32.01 |
10 |
1262 |
买入 |
| 09:35:54 |
32.01 |
13 |
1275 |
买入 |
| 09:36:03 |
31.89 |
11 |
1286 |
买入 |
| 09:36:09 |
31.89 |
4 |
1290 |
买入 |
| 09:36:12 |
31.85 |
4 |
1294 |
卖出 |
| 09:36:18 |
31.89 |
21 |
1315 |
买入 |
| 09:36:21 |
31.86 |
3 |
1318 |
卖出 |
| 09:36:24 |
31.99 |
1 |
1319 |
买入 |
| 09:36:33 |
31.9 |
18 |
1337 |
卖出 |
| 09:36:36 |
32 |
19 |
1356 |
买入 |
| 09:36:39 |
32 |
2 |
1358 |
买入 |
| 09:36:54 |
31.99 |
13 |
1371 |
卖出 |
| 09:37:03 |
31.99 |
5 |
1376 |
买入 |
| 09:37:09 |
31.99 |
25 |
1401 |
买入 |
| 09:37:12 |
31.91 |
10 |
1411 |
卖出 |
| 09:37:27 |
31.9 |
5 |
1416 |
卖出 |
| 09:37:33 |
31.94 |
1 |
1417 |
卖出 |
| 09:37:39 |
31.94 |
12 |
1429 |
卖出 |
| 09:37:42 |
31.94 |
5 |
1434 |
卖出 |
| 09:37:51 |
31.94 |
6 |
1440 |
买入 |
| 09:37:57 |
31.94 |
5 |
1445 |
买入 |
| 09:38:00 |
31.9 |
4 |
1449 |
卖出 |
| 09:38:09 |
31.91 |
4 |
1453 |
买入 |
| 09:38:12 |
31.9 |
7 |
1460 |
卖出 |
| 09:38:15 |
31.91 |
2 |
1462 |
买入 |
| 09:38:18 |
31.91 |
3 |
1465 |
卖出 |
| 09:38:27 |
31.92 |
2 |
1467 |
买入 |
| 09:38:30 |
31.91 |
6 |
1473 |
卖出 |
| 09:38:36 |
31.91 |
4 |
1477 |
卖出 |
| 09:38:39 |
31.91 |
2 |
1479 |
卖出 |
| 09:38:42 |
31.91 |
7 |
1486 |
卖出 |
| 09:38:45 |
31.91 |
4 |
1490 |
买入 |
| 09:38:51 |
31.9 |
15 |
1505 |
卖出 |
| 09:39:15 |
31.9 |
1 |
1506 |
卖出 |
| 09:39:18 |
31.9 |
5 |
1511 |
卖出 |
| 09:39:21 |
31.9 |
27 |
1538 |
卖出 |
| 09:39:33 |
31.9 |
1 |
1539 |
买入 |
| 09:39:39 |
31.9 |
2 |
1541 |
买入 |
| 09:39:42 |
31.89 |
1 |
1542 |
卖出 |
| 09:39:51 |
31.9 |
11 |
1553 |
买入 |
| 09:39:57 |
31.9 |
1 |
1554 |
买入 |
| 09:40:00 |
31.9 |
1 |
1555 |
卖出 |
| 09:40:06 |
31.9 |
2 |
1557 |
卖出 |
| 09:40:12 |
31.91 |
2 |
1559 |
买入 |
| 09:40:15 |
31.91 |
6 |
1565 |
买入 |
| 09:40:21 |
31.9 |
15 |
1580 |
卖出 |
| 09:40:27 |
31.9 |
6 |
1586 |
卖出 |
| 09:40:30 |
31.92 |
62 |
1648 |
买入 |
| 09:40:33 |
31.94 |
4 |
1652 |
买入 |
| 09:40:36 |
31.9 |
32 |
1684 |
卖出 |
| 09:41:00 |
31.92 |
4 |
1688 |
卖出 |
| 09:41:03 |
31.94 |
4 |
1692 |
买入 |
| 09:41:06 |
31.91 |
10 |
1702 |
卖出 |
| 09:41:12 |
31.94 |
4 |
1706 |
买入 |
| 09:41:15 |
31.94 |
1 |
1707 |
卖出 |
| 09:41:30 |
31.91 |
4 |
1711 |
卖出 |
| 09:41:33 |
31.91 |
5 |
1716 |
买入 |
| 09:41:39 |
31.9 |
18 |
1734 |
卖出 |
| 09:42:06 |
31.9 |
5 |
1739 |
卖出 |
| 09:42:09 |
31.85 |
34 |
1773 |
卖出 |
| 09:42:12 |
31.83 |
7 |
1780 |
卖出 |
| 09:42:18 |
31.85 |
14 |
1794 |
买入 |
| 09:42:24 |
31.83 |
78 |
1872 |
卖出 |
| 09:42:27 |
31.84 |
10 |
1882 |
卖出 |
| 09:42:30 |
31.83 |
18 |
1900 |
卖出 |
| 09:42:36 |
31.82 |
16 |
1916 |
卖出 |
| 09:42:39 |
31.83 |
5 |
1921 |
买入 |
| 09:42:42 |
31.82 |
1 |
1922 |
卖出 |
| 09:42:45 |
31.81 |
5 |
1927 |
卖出 |
| 09:42:51 |
31.82 |
3 |
1930 |
买入 |
| 09:42:54 |
31.83 |
22 |
1952 |
买入 |
| 09:42:57 |
31.83 |
3 |
1955 |
卖出 |
| 09:43:03 |
31.83 |
1 |
1956 |
卖出 |
| 09:43:06 |
31.83 |
8 |
1964 |
卖出 |
| 09:43:12 |
31.83 |
40 |
2004 |
卖出 |
| 09:43:27 |
31.88 |
3 |
2007 |
买入 |
| 09:43:30 |
31.84 |
1 |
2008 |
卖出 |
| 09:43:36 |
31.81 |
1 |
2009 |
卖出 |
| 09:43:39 |
31.84 |
63 |
2072 |
买入 |
| 09:43:51 |
31.81 |
4 |
2076 |
卖出 |
| 09:43:54 |
31.84 |
38 |
2114 |
买入 |
| 09:43:57 |
31.84 |
2 |
2116 |
卖出 |
| 09:44:03 |
31.88 |
2 |
2118 |
买入 |
| 09:44:06 |
31.88 |
3 |
2121 |
买入 |
| 09:44:09 |
31.95 |
37 |
2158 |
买入 |
| 09:44:12 |
31.99 |
78 |
2236 |
买入 |
| 09:44:27 |
32.06 |
3 |
2239 |
买入 |
| 09:44:30 |
32.06 |
2 |
2241 |
卖出 |
| 09:44:36 |
32.08 |
2 |
2243 |
买入 |
| 09:44:45 |
32.09 |
1 |
2244 |
买入 |
| 09:44:48 |
32.1 |
4 |
2248 |
买入 |
| 09:44:54 |
32.09 |
2 |
2250 |
卖出 |
| 09:44:57 |
32.1 |
3 |
2253 |
买入 |
| 09:45:00 |
32.1 |
2 |
2255 |
买入 |
| 09:45:03 |
32.1 |
4 |
2259 |
卖出 |
| 09:45:06 |
32.1 |
24 |
2283 |
卖出 |
| 09:45:09 |
32.06 |
67 |
2350 |
卖出 |
| 09:45:12 |
32.06 |
12 |
2362 |
买入 |
| 09:45:15 |
32.05 |
2 |
2364 |
买入 |
| 09:45:21 |
31.91 |
2 |
2366 |
卖出 |
| 09:45:24 |
32.05 |
1 |
2367 |
买入 |
| 09:45:30 |
32.05 |
3 |
2370 |
买入 |
| 09:45:36 |
32.02 |
13 |
2383 |
卖出 |
| 09:45:42 |
32.03 |
1 |
2384 |
买入 |
| 09:45:54 |
32.03 |
11 |
2395 |
卖出 |
| 09:45:57 |
32.01 |
30 |
2425 |
卖出 |
| 09:46:03 |
32.03 |
27 |
2452 |
买入 |
| 09:46:06 |
32.05 |
15 |
2467 |
买入 |
| 09:46:09 |
32.01 |
10 |
2477 |
卖出 |
| 09:46:15 |
32.05 |
4 |
2481 |
买入 |
| 09:46:33 |
32.03 |
5 |
2486 |
买入 |
| 09:46:51 |
32.03 |
1 |
2487 |
卖出 |
| 09:46:54 |
32.05 |
30 |
2517 |
买入 |
| 09:46:57 |
32.05 |
24 |
2541 |
卖出 |
| 09:47:00 |
32.03 |
23 |
2564 |
买入 |
| 09:47:15 |
32.03 |
15 |
2579 |
买入 |
| 09:47:36 |
31.99 |
1 |
2580 |
卖出 |
| 09:47:51 |
31.93 |
15 |
2595 |
卖出 |
| 09:47:54 |
31.93 |
8 |
2603 |
卖出 |
| 09:48:24 |
31.99 |
15 |
2618 |
买入 |
| 09:48:27 |
31.99 |
2 |
2620 |
买入 |
| 09:48:33 |
31.92 |
4 |
2624 |
卖出 |
| 09:48:36 |
31.92 |
6 |
2630 |
卖出 |
| 09:48:39 |
31.92 |
5 |
2635 |
买入 |
| 09:48:42 |
31.97 |
13 |
2648 |
买入 |
| 09:48:45 |
31.97 |
6 |
2654 |
买入 |
| 09:49:12 |
31.96 |
8 |
2662 |
买入 |
| 09:49:18 |
31.96 |
1 |
2663 |
卖出 |
| 09:49:42 |
31.96 |
3 |
2666 |
卖出 |
| 09:49:48 |
31.96 |
1 |
2667 |
卖出 |
| 09:49:57 |
31.97 |
7 |
2674 |
买入 |
| 09:50:00 |
31.95 |
9 |
2683 |
卖出 |
| 09:50:09 |
31.95 |
4 |
2687 |
买入 |
| 09:50:15 |
31.92 |
3 |
2690 |
卖出 |
| 09:50:18 |
31.9 |
15 |
2705 |
卖出 |
| 09:50:27 |
31.9 |
1 |
2706 |
买入 |
| 09:50:30 |
31.88 |
36 |
2742 |
卖出 |
| 09:50:33 |
31.91 |
3 |
2745 |
买入 |
| 09:50:36 |
31.88 |
15 |
2760 |
卖出 |
| 09:50:39 |
31.88 |
2 |
2762 |
买入 |
| 09:50:42 |
31.86 |
3 |
2765 |
卖出 |
| 09:50:45 |
31.86 |
13 |
2778 |
卖出 |
| 09:50:48 |
31.88 |
19 |
2797 |
买入 |
| 09:51:03 |
31.87 |
1 |
2798 |
买入 |
| 09:51:12 |
31.88 |
11 |
2809 |
买入 |
| 09:51:15 |
31.88 |
1 |
2810 |
卖出 |
| 09:51:18 |
31.86 |
35 |
2845 |
卖出 |
| 09:51:21 |
31.85 |
51 |
2896 |
卖出 |
| 09:51:24 |
31.93 |
2 |
2898 |
买入 |
| 09:51:36 |
31.93 |
1 |
2899 |
卖出 |
| 09:51:51 |
31.93 |
3 |
2902 |
买入 |
| 09:52:12 |
31.93 |
7 |
2909 |
卖出 |
| 09:52:18 |
31.87 |
1 |
2910 |
卖出 |
| 09:52:33 |
31.86 |
12 |
2922 |
卖出 |
| 09:52:54 |
31.9 |
1 |
2923 |
卖出 |
| 09:53:15 |
31.89 |
9 |
2932 |
卖出 |
| 09:53:18 |
31.89 |
3 |
2935 |
买入 |
| 09:53:21 |
31.88 |
2 |
2937 |
卖出 |
| 09:53:36 |
31.91 |
5 |
2942 |
卖出 |
| 09:53:39 |
31.91 |
15 |
2957 |
卖出 |
| 09:53:42 |
31.91 |
4 |
2961 |
买入 |
| 09:53:51 |
31.95 |
27 |
2988 |
买入 |
| 09:53:54 |
31.95 |
3 |
2991 |
卖出 |
| 09:54:09 |
31.95 |
3 |
2994 |
卖出 |
| 09:54:12 |
31.95 |
15 |
3009 |
卖出 |
| 09:54:15 |
31.94 |
9 |
3018 |
买入 |
| 09:54:39 |
31.92 |
12 |
3030 |
卖出 |
| 09:54:45 |
31.92 |
2 |
3032 |
买入 |
| 09:54:54 |
31.93 |
3 |
3035 |
买入 |
| 09:55:00 |
31.97 |
27 |
3062 |
买入 |
| 09:55:03 |
31.97 |
1 |
3063 |
卖出 |
| 09:55:09 |
32 |
3 |
3066 |
买入 |
| 09:55:12 |
32 |
3 |
3069 |
买入 |
| 09:55:18 |
32 |
3 |
3072 |
卖出 |
| 09:55:24 |
32.02 |
1 |
3073 |
买入 |
| 09:55:42 |
32.03 |
8 |
3081 |
买入 |
| 09:56:00 |
32.05 |
10 |
3091 |
买入 |
| 09:56:30 |
32.05 |
9 |
3100 |
买入 |
| 09:56:39 |
32.07 |
2 |
3102 |
买入 |
| 09:56:42 |
32.07 |
5 |
3107 |
买入 |
| 09:56:45 |
32.07 |
2 |
3109 |
卖出 |
| 09:56:48 |
32.08 |
16 |
3125 |
买入 |
| 09:56:51 |
32.07 |
10 |
3135 |
卖出 |
| 09:57:00 |
32.08 |
8 |
3143 |
买入 |
| 09:57:03 |
32.08 |
5 |
3148 |
买入 |
| 09:57:06 |
32.08 |
5 |
3153 |
买入 |
| 09:57:09 |
32.08 |
6 |
3159 |
买入 |
| 09:57:21 |
32.08 |
1 |
3160 |
卖出 |
| 09:57:24 |
32.08 |
3 |
3163 |
卖出 |
| 09:57:27 |
32.09 |
2 |
3165 |
买入 |
| 09:57:30 |
32.07 |
1 |
3166 |
卖出 |
| 09:57:39 |
32.08 |
1 |
3167 |
买入 |
| 09:57:42 |
32.07 |
1 |
3168 |
卖出 |
| 09:57:48 |
32.08 |
1 |
3169 |
买入 |
| 09:57:51 |
32.08 |
8 |
3177 |
买入 |
| 09:58:00 |
32.09 |
1 |
3178 |
买入 |
| 09:58:03 |
32.08 |
13 |
3191 |
卖出 |
| 09:58:12 |
32.08 |
11 |
3202 |
卖出 |
| 09:58:15 |
32.09 |
5 |
3207 |
买入 |
| 09:58:18 |
32.08 |
3 |
3210 |
卖出 |
| 09:58:21 |
32.08 |
1 |
3211 |
卖出 |
| 09:58:30 |
32.09 |
2 |
3213 |
买入 |
| 09:58:45 |
32.08 |
10 |
3223 |
买入 |
| 09:58:51 |
32.08 |
33 |
3256 |
卖出 |
| 09:58:54 |
32.08 |
2 |
3258 |
卖出 |
| 09:58:57 |
32.08 |
9 |
3267 |
卖出 |