泉阳泉[600189]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.51 |
30 |
30 |
集合竞价 |
| 09:24:55 |
7.52 |
479 |
479 |
集合竞价 |
| 09:24:58 |
7.58 |
623 |
623 |
集合竞价 |
| 09:25:02 |
7.6 |
673 |
1296 |
卖出 |
| 09:30:01 |
7.64 |
142 |
1438 |
买入 |
| 09:30:04 |
7.63 |
121 |
1559 |
买入 |
| 09:30:07 |
7.62 |
299 |
1858 |
卖出 |
| 09:30:10 |
7.62 |
43 |
1901 |
卖出 |
| 09:30:13 |
7.6 |
167 |
2068 |
卖出 |
| 09:30:16 |
7.61 |
65 |
2133 |
买入 |
| 09:30:19 |
7.61 |
6 |
2139 |
买入 |
| 09:30:22 |
7.6 |
4 |
2143 |
卖出 |
| 09:30:25 |
7.6 |
58 |
2201 |
卖出 |
| 09:30:28 |
7.61 |
63 |
2264 |
买入 |
| 09:30:31 |
7.6 |
51 |
2315 |
卖出 |
| 09:30:37 |
7.6 |
3 |
2318 |
买入 |
| 09:30:40 |
7.6 |
15 |
2333 |
买入 |
| 09:30:46 |
7.59 |
58 |
2391 |
卖出 |
| 09:30:52 |
7.6 |
5 |
2396 |
买入 |
| 09:30:55 |
7.59 |
176 |
2572 |
卖出 |
| 09:30:58 |
7.6 |
41 |
2613 |
买入 |
| 09:31:01 |
7.51 |
1091 |
3704 |
卖出 |
| 09:31:04 |
7.6 |
54 |
3758 |
买入 |
| 09:31:07 |
7.57 |
17 |
3775 |
卖出 |
| 09:31:10 |
7.6 |
20 |
3795 |
买入 |
| 09:31:13 |
7.57 |
10 |
3805 |
卖出 |
| 09:31:16 |
7.6 |
242 |
4047 |
买入 |
| 09:31:19 |
7.57 |
22 |
4069 |
卖出 |
| 09:31:22 |
7.6 |
19 |
4088 |
买入 |
| 09:31:25 |
7.58 |
1 |
4089 |
买入 |
| 09:31:31 |
7.58 |
18 |
4107 |
卖出 |
| 09:31:34 |
7.58 |
36 |
4143 |
买入 |
| 09:31:37 |
7.57 |
27 |
4170 |
卖出 |
| 09:31:40 |
7.58 |
14 |
4184 |
买入 |
| 09:31:43 |
7.58 |
5 |
4189 |
买入 |
| 09:31:46 |
7.59 |
26 |
4215 |
买入 |
| 09:31:49 |
7.59 |
17 |
4232 |
买入 |
| 09:31:52 |
7.57 |
100 |
4332 |
卖出 |
| 09:31:58 |
7.58 |
15 |
4347 |
买入 |
| 09:32:01 |
7.58 |
19 |
4366 |
卖出 |
| 09:32:04 |
7.59 |
46 |
4412 |
买入 |
| 09:32:07 |
7.59 |
44 |
4456 |
买入 |
| 09:32:10 |
7.59 |
8 |
4464 |
卖出 |
| 09:32:13 |
7.6 |
14 |
4478 |
买入 |
| 09:32:16 |
7.59 |
21 |
4499 |
卖出 |
| 09:32:19 |
7.6 |
13 |
4512 |
买入 |
| 09:32:22 |
7.6 |
85 |
4597 |
买入 |
| 09:32:25 |
7.61 |
16 |
4613 |
买入 |
| 09:32:28 |
7.6 |
5 |
4618 |
卖出 |
| 09:32:31 |
7.61 |
18 |
4636 |
买入 |
| 09:32:37 |
7.62 |
8 |
4644 |
买入 |
| 09:32:43 |
7.62 |
13 |
4657 |
卖出 |
| 09:32:46 |
7.63 |
27 |
4684 |
买入 |
| 09:32:49 |
7.62 |
48 |
4732 |
卖出 |
| 09:32:52 |
7.61 |
12 |
4744 |
卖出 |
| 09:32:55 |
7.63 |
33 |
4777 |
买入 |
| 09:32:58 |
7.63 |
30 |
4807 |
买入 |
| 09:33:01 |
7.64 |
859 |
5666 |
买入 |
| 09:33:04 |
7.65 |
77 |
5743 |
买入 |
| 09:33:07 |
7.65 |
299 |
6042 |
买入 |
| 09:33:10 |
7.64 |
82 |
6124 |
卖出 |
| 09:33:13 |
7.66 |
38 |
6162 |
买入 |
| 09:33:16 |
7.68 |
113 |
6275 |
买入 |
| 09:33:19 |
7.68 |
3 |
6278 |
买入 |
| 09:33:22 |
7.68 |
84 |
6362 |
买入 |
| 09:33:25 |
7.69 |
587 |
6949 |
买入 |
| 09:33:28 |
7.67 |
133 |
7082 |
卖出 |
| 09:33:31 |
7.67 |
228 |
7310 |
买入 |
| 09:33:34 |
7.65 |
68 |
7378 |
卖出 |
| 09:33:37 |
7.63 |
210 |
7588 |
卖出 |
| 09:33:40 |
7.63 |
19 |
7607 |
买入 |
| 09:33:43 |
7.62 |
88 |
7695 |
卖出 |
| 09:33:46 |
7.59 |
254 |
7949 |
卖出 |
| 09:33:49 |
7.6 |
124 |
8073 |
买入 |
| 09:33:52 |
7.59 |
235 |
8308 |
卖出 |
| 09:33:55 |
7.57 |
221 |
8529 |
卖出 |
| 09:33:58 |
7.53 |
112 |
8641 |
卖出 |
| 09:34:01 |
7.55 |
13 |
8654 |
买入 |
| 09:34:04 |
7.54 |
193 |
8847 |
卖出 |
| 09:34:07 |
7.57 |
65 |
8912 |
买入 |
| 09:34:10 |
7.58 |
18 |
8930 |
买入 |
| 09:34:13 |
7.58 |
21 |
8951 |
买入 |
| 09:34:16 |
7.57 |
36 |
8987 |
卖出 |
| 09:34:19 |
7.58 |
57 |
9044 |
买入 |
| 09:34:22 |
7.57 |
142 |
9186 |
卖出 |
| 09:34:25 |
7.57 |
74 |
9260 |
卖出 |
| 09:34:28 |
7.58 |
6 |
9266 |
买入 |
| 09:34:31 |
7.58 |
43 |
9309 |
买入 |
| 09:34:37 |
7.57 |
93 |
9402 |
卖出 |
| 09:34:40 |
7.57 |
10 |
9412 |
买入 |
| 09:34:43 |
7.58 |
86 |
9498 |
买入 |
| 09:34:49 |
7.58 |
1 |
9499 |
卖出 |
| 09:34:52 |
7.58 |
19 |
9518 |
卖出 |
| 09:35:01 |
7.59 |
10 |
9528 |
卖出 |
| 09:35:04 |
7.59 |
18 |
9546 |
卖出 |
| 09:35:07 |
7.59 |
11 |
9557 |
卖出 |
| 09:35:10 |
7.59 |
8 |
9565 |
买入 |
| 09:35:13 |
7.59 |
63 |
9628 |
卖出 |
| 09:35:19 |
7.61 |
30 |
9658 |
买入 |
| 09:35:22 |
7.59 |
4 |
9662 |
卖出 |
| 09:35:25 |
7.59 |
57 |
9719 |
卖出 |
| 09:35:28 |
7.59 |
58 |
9777 |
卖出 |
| 09:35:31 |
7.59 |
142 |
9919 |
卖出 |
| 09:35:34 |
7.59 |
73 |
9992 |
卖出 |
| 09:35:37 |
7.58 |
223 |
10215 |
卖出 |
| 09:35:40 |
7.6 |
35 |
10250 |
买入 |
| 09:35:43 |
7.58 |
20 |
10270 |
卖出 |
| 09:35:52 |
7.58 |
70 |
10340 |
卖出 |
| 09:35:58 |
7.58 |
5 |
10345 |
卖出 |
| 09:36:01 |
7.58 |
15 |
10360 |
卖出 |
| 09:36:07 |
7.6 |
17 |
10377 |
买入 |
| 09:36:10 |
7.6 |
12 |
10389 |
卖出 |
| 09:36:16 |
7.61 |
17 |
10406 |
买入 |
| 09:36:22 |
7.59 |
13 |
10419 |
卖出 |
| 09:36:25 |
7.61 |
50 |
10469 |
买入 |
| 09:36:31 |
7.6 |
2 |
10471 |
卖出 |
| 09:36:34 |
7.6 |
22 |
10493 |
买入 |
| 09:36:43 |
7.61 |
43 |
10536 |
买入 |
| 09:36:55 |
7.61 |
1 |
10537 |
买入 |
| 09:36:58 |
7.61 |
52 |
10589 |
买入 |
| 09:37:04 |
7.63 |
74 |
10663 |
买入 |
| 09:37:07 |
7.63 |
52 |
10715 |
买入 |
| 09:37:10 |
7.62 |
1 |
10716 |
卖出 |
| 09:37:13 |
7.63 |
1 |
10717 |
买入 |
| 09:37:16 |
7.63 |
5 |
10722 |
买入 |
| 09:37:19 |
7.63 |
115 |
10837 |
买入 |
| 09:37:22 |
7.63 |
227 |
11064 |
买入 |
| 09:37:25 |
7.63 |
93 |
11157 |
买入 |
| 09:37:28 |
7.64 |
11 |
11168 |
买入 |
| 09:37:31 |
7.63 |
40 |
11208 |
卖出 |
| 09:37:34 |
7.63 |
4 |
11212 |
买入 |
| 09:37:37 |
7.64 |
26 |
11238 |
买入 |
| 09:37:43 |
7.64 |
11 |
11249 |
买入 |
| 09:37:46 |
7.64 |
113 |
11362 |
买入 |
| 09:37:49 |
7.63 |
29 |
11391 |
卖出 |
| 09:37:58 |
7.63 |
51 |
11442 |
卖出 |
| 09:38:01 |
7.63 |
14 |
11456 |
卖出 |
| 09:38:04 |
7.61 |
287 |
11743 |
卖出 |
| 09:38:07 |
7.59 |
351 |
12094 |
卖出 |
| 09:38:10 |
7.6 |
10 |
12104 |
买入 |
| 09:38:13 |
7.6 |
59 |
12163 |
买入 |
| 09:38:16 |
7.6 |
244 |
12407 |
买入 |
| 09:38:19 |
7.6 |
84 |
12491 |
买入 |
| 09:38:22 |
7.59 |
43 |
12534 |
卖出 |
| 09:38:25 |
7.6 |
1 |
12535 |
买入 |
| 09:38:28 |
7.59 |
3 |
12538 |
卖出 |
| 09:38:31 |
7.62 |
240 |
12778 |
买入 |
| 09:38:34 |
7.61 |
39 |
12817 |
卖出 |
| 09:38:37 |
7.61 |
8 |
12825 |
卖出 |
| 09:38:40 |
7.6 |
29 |
12854 |
卖出 |
| 09:38:43 |
7.62 |
28 |
12882 |
买入 |
| 09:38:46 |
7.61 |
46 |
12928 |
卖出 |
| 09:38:49 |
7.61 |
4 |
12932 |
卖出 |
| 09:38:52 |
7.61 |
51 |
12983 |
卖出 |
| 09:38:55 |
7.61 |
29 |
13012 |
卖出 |
| 09:39:01 |
7.61 |
22 |
13034 |
买入 |
| 09:39:04 |
7.61 |
13 |
13047 |
买入 |
| 09:39:07 |
7.61 |
43 |
13090 |
买入 |
| 09:39:10 |
7.61 |
19 |
13109 |
卖出 |
| 09:39:13 |
7.6 |
120 |
13229 |
卖出 |
| 09:39:16 |
7.61 |
8 |
13237 |
买入 |
| 09:39:22 |
7.6 |
187 |
13424 |
卖出 |
| 09:39:25 |
7.6 |
26 |
13450 |
买入 |
| 09:39:28 |
7.6 |
33 |
13483 |
买入 |
| 09:39:31 |
7.6 |
199 |
13682 |
买入 |
| 09:39:34 |
7.61 |
51 |
13733 |
买入 |
| 09:39:37 |
7.6 |
50 |
13783 |
卖出 |
| 09:39:40 |
7.6 |
25 |
13808 |
卖出 |
| 09:39:46 |
7.6 |
84 |
13892 |
卖出 |
| 09:39:52 |
7.61 |
5 |
13897 |
卖出 |
| 09:39:55 |
7.61 |
7 |
13904 |
卖出 |
| 09:39:58 |
7.62 |
10 |
13914 |
买入 |
| 09:40:01 |
7.62 |
45 |
13959 |
买入 |
| 09:40:04 |
7.62 |
14 |
13973 |
买入 |
| 09:40:07 |
7.63 |
39 |
14012 |
买入 |
| 09:40:10 |
7.63 |
27 |
14039 |
买入 |
| 09:40:13 |
7.61 |
158 |
14197 |
卖出 |
| 09:40:16 |
7.64 |
58 |
14255 |
买入 |
| 09:40:19 |
7.64 |
5 |
14260 |
买入 |
| 09:40:22 |
7.64 |
51 |
14311 |
买入 |
| 09:40:25 |
7.64 |
43 |
14354 |
买入 |
| 09:40:28 |
7.64 |
69 |
14423 |
买入 |
| 09:40:31 |
7.64 |
36 |
14459 |
卖出 |
| 09:40:34 |
7.66 |
111 |
14570 |
买入 |
| 09:40:37 |
7.66 |
15 |
14585 |
买入 |
| 09:40:40 |
7.66 |
2 |
14587 |
买入 |
| 09:40:43 |
7.66 |
471 |
15058 |
买入 |
| 09:40:46 |
7.65 |
146 |
15204 |
卖出 |
| 09:40:49 |
7.66 |
48 |
15252 |
买入 |
| 09:40:52 |
7.65 |
126 |
15378 |
卖出 |
| 09:40:55 |
7.65 |
34 |
15412 |
卖出 |
| 09:40:58 |
7.66 |
37 |
15449 |
买入 |
| 09:41:01 |
7.65 |
33 |
15482 |
卖出 |
| 09:41:04 |
7.66 |
40 |
15522 |
买入 |
| 09:41:10 |
7.65 |
120 |
15642 |
卖出 |
| 09:41:13 |
7.65 |
120 |
15762 |
卖出 |
| 09:41:16 |
7.65 |
804 |
16566 |
卖出 |
| 09:41:19 |
7.63 |
112 |
16678 |
卖出 |
| 09:41:22 |
7.65 |
1 |
16679 |
买入 |
| 09:41:25 |
7.63 |
20 |
16699 |
卖出 |
| 09:41:28 |
7.63 |
31 |
16730 |
卖出 |
| 09:41:34 |
7.65 |
10 |
16740 |
买入 |
| 09:41:43 |
7.63 |
1 |
16741 |
卖出 |
| 09:41:49 |
7.65 |
2 |
16743 |
买入 |
| 09:41:58 |
7.65 |
15 |
16758 |
买入 |
| 09:42:01 |
7.65 |
75 |
16833 |
买入 |
| 09:42:04 |
7.65 |
69 |
16902 |
买入 |
| 09:42:07 |
7.65 |
2 |
16904 |
买入 |
| 09:42:10 |
7.65 |
1 |
16905 |
买入 |
| 09:42:16 |
7.65 |
30 |
16935 |
买入 |
| 09:42:19 |
7.64 |
100 |
17035 |
卖出 |
| 09:42:22 |
7.64 |
13 |
17048 |
卖出 |
| 09:42:28 |
7.64 |
113 |
17161 |
卖出 |
| 09:42:31 |
7.64 |
11 |
17172 |
卖出 |
| 09:42:34 |
7.64 |
9 |
17181 |
卖出 |
| 09:42:37 |
7.64 |
6 |
17187 |
卖出 |
| 09:42:40 |
7.64 |
38 |
17225 |
卖出 |
| 09:42:43 |
7.64 |
37 |
17262 |
卖出 |
| 09:42:46 |
7.64 |
81 |
17343 |
买入 |
| 09:42:49 |
7.63 |
375 |
17718 |
卖出 |
| 09:42:52 |
7.64 |
17 |
17735 |
买入 |
| 09:43:01 |
7.64 |
19 |
17754 |
卖出 |
| 09:43:04 |
7.66 |
704 |
18458 |
买入 |
| 09:43:07 |
7.66 |
134 |
18592 |
买入 |
| 09:43:10 |
7.67 |
199 |
18791 |
买入 |
| 09:43:13 |
7.67 |
48 |
18839 |
买入 |
| 09:43:16 |
7.67 |
21 |
18860 |
买入 |
| 09:43:19 |
7.67 |
61 |
18921 |
买入 |
| 09:43:25 |
7.67 |
42 |
18963 |
买入 |
| 09:43:28 |
7.66 |
30 |
18993 |
卖出 |
| 09:43:31 |
7.67 |
268 |
19261 |
买入 |
| 09:43:34 |
7.67 |
15 |
19276 |
买入 |
| 09:43:40 |
7.67 |
37 |
19313 |
买入 |
| 09:43:43 |
7.67 |
45 |
19358 |
买入 |
| 09:43:46 |
7.66 |
38 |
19396 |
卖出 |
| 09:43:49 |
7.67 |
62 |
19458 |
买入 |
| 09:43:52 |
7.67 |
10 |
19468 |
买入 |
| 09:43:55 |
7.67 |
10 |
19478 |
买入 |
| 09:43:58 |
7.67 |
111 |
19589 |
买入 |
| 09:44:01 |
7.67 |
32 |
19621 |
买入 |
| 09:44:04 |
7.67 |
5 |
19626 |
买入 |
| 09:44:07 |
7.67 |
37 |
19663 |
卖出 |
| 09:44:10 |
7.68 |
137 |
19800 |
买入 |
| 09:44:13 |
7.68 |
12 |
19812 |
卖出 |
| 09:44:16 |
7.68 |
10 |
19822 |
卖出 |
| 09:44:19 |
7.68 |
43 |
19865 |
卖出 |
| 09:44:22 |
7.68 |
342 |
20207 |
卖出 |
| 09:44:28 |
7.69 |
45 |
20252 |
卖出 |
| 09:44:31 |
7.69 |
30 |
20282 |
卖出 |
| 09:44:34 |
7.69 |
305 |
20587 |
卖出 |
| 09:44:37 |
7.7 |
1 |
20588 |
买入 |
| 09:44:40 |
7.69 |
30 |
20618 |
卖出 |
| 09:44:43 |
7.69 |
72 |
20690 |
买入 |
| 09:44:46 |
7.69 |
22 |
20712 |
买入 |
| 09:44:49 |
7.69 |
58 |
20770 |
卖出 |
| 09:44:52 |
7.69 |
15 |
20785 |
买入 |
| 09:44:58 |
7.69 |
29 |
20814 |
卖出 |
| 09:45:01 |
7.69 |
31 |
20845 |
买入 |
| 09:45:04 |
7.69 |
21 |
20866 |
买入 |
| 09:45:10 |
7.69 |
143 |
21009 |
买入 |
| 09:45:13 |
7.69 |
66 |
21075 |
卖出 |
| 09:45:16 |
7.69 |
76 |
21151 |
卖出 |
| 09:45:19 |
7.69 |
72 |
21223 |
卖出 |
| 09:45:22 |
7.69 |
28 |
21251 |
卖出 |
| 09:45:25 |
7.69 |
41 |
21292 |
卖出 |
| 09:45:28 |
7.7 |
177 |
21469 |
买入 |
| 09:45:31 |
7.69 |
82 |
21551 |
卖出 |
| 09:45:34 |
7.7 |
251 |
21802 |
买入 |
| 09:45:37 |
7.69 |
63 |
21865 |
卖出 |
| 09:45:40 |
7.69 |
30 |
21895 |
卖出 |
| 09:45:43 |
7.7 |
11 |
21906 |
买入 |
| 09:45:46 |
7.7 |
31 |
21937 |
买入 |
| 09:45:49 |
7.7 |
27 |
21964 |
买入 |
| 09:45:52 |
7.7 |
160 |
22124 |
买入 |
| 09:45:55 |
7.7 |
12 |
22136 |
买入 |
| 09:45:58 |
7.7 |
84 |
22220 |
买入 |
| 09:46:01 |
7.69 |
7 |
22227 |
卖出 |
| 09:46:04 |
7.69 |
331 |
22558 |
卖出 |
| 09:46:07 |
7.69 |
654 |
23212 |
买入 |
| 09:46:10 |
7.69 |
472 |
23684 |
买入 |
| 09:46:13 |
7.69 |
60 |
23744 |
买入 |
| 09:46:16 |
7.69 |
15 |
23759 |
卖出 |
| 09:46:19 |
7.68 |
13 |
23772 |
卖出 |
| 09:46:22 |
7.68 |
18 |
23790 |
卖出 |
| 09:46:25 |
7.68 |
50 |
23840 |
卖出 |
| 09:46:28 |
7.69 |
103 |
23943 |
买入 |
| 09:46:31 |
7.68 |
16 |
23959 |
卖出 |
| 09:46:34 |
7.68 |
37 |
23996 |
卖出 |
| 09:46:37 |
7.68 |
22 |
24018 |
卖出 |
| 09:46:40 |
7.69 |
15 |
24033 |
买入 |
| 09:46:43 |
7.68 |
160 |
24193 |
卖出 |
| 09:46:46 |
7.69 |
117 |
24310 |
买入 |
| 09:46:49 |
7.68 |
55 |
24365 |
卖出 |
| 09:46:52 |
7.67 |
42 |
24407 |
卖出 |
| 09:46:58 |
7.66 |
44 |
24451 |
卖出 |
| 09:47:01 |
7.66 |
10 |
24461 |
卖出 |
| 09:47:04 |
7.68 |
294 |
24755 |
买入 |
| 09:47:07 |
7.67 |
30 |
24785 |
买入 |
| 09:47:10 |
7.68 |
171 |
24956 |
买入 |
| 09:47:13 |
7.67 |
47 |
25003 |
卖出 |