沧州大化[600230]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
19.43 |
1 |
1 |
集合竞价 |
| 09:15:07 |
19.44 |
2 |
2 |
集合竞价 |
| 09:15:10 |
19.45 |
10 |
10 |
集合竞价 |
| 09:16:06 |
19.53 |
15 |
15 |
集合竞价 |
| 09:16:36 |
19.45 |
15 |
15 |
集合竞价 |
| 09:16:48 |
19.89 |
57 |
57 |
集合竞价 |
| 09:18:12 |
19.45 |
19 |
19 |
集合竞价 |
| 09:18:27 |
19.58 |
21 |
21 |
集合竞价 |
| 09:20:30 |
19.52 |
36 |
36 |
集合竞价 |
| 09:21:24 |
19.45 |
69 |
69 |
集合竞价 |
| 09:21:51 |
19.44 |
94 |
94 |
集合竞价 |
| 09:22:18 |
19.43 |
95 |
95 |
集合竞价 |
| 09:24:15 |
19.18 |
395 |
395 |
集合竞价 |
| 09:24:54 |
19.4 |
531 |
531 |
集合竞价 |
| 09:24:57 |
19.45 |
692 |
692 |
集合竞价 |
| 09:25:01 |
19.56 |
939 |
939 |
集合竞价 |
| 09:25:06 |
19.56 |
939 |
1878 |
卖出 |
| 09:30:01 |
19.56 |
249 |
2127 |
卖出 |
| 09:30:04 |
19.56 |
356 |
2483 |
买入 |
| 09:30:07 |
19.55 |
191 |
2674 |
卖出 |
| 09:30:10 |
19.56 |
248 |
2922 |
买入 |
| 09:30:13 |
19.55 |
108 |
3030 |
卖出 |
| 09:30:16 |
19.55 |
98 |
3128 |
买入 |
| 09:30:19 |
19.47 |
187 |
3315 |
卖出 |
| 09:30:22 |
19.43 |
35 |
3350 |
卖出 |
| 09:30:25 |
19.44 |
62 |
3412 |
买入 |
| 09:30:28 |
19.42 |
54 |
3466 |
卖出 |
| 09:30:31 |
19.42 |
66 |
3532 |
买入 |
| 09:30:34 |
19.44 |
33 |
3565 |
买入 |
| 09:30:37 |
19.43 |
93 |
3658 |
卖出 |
| 09:30:40 |
19.43 |
61 |
3719 |
卖出 |
| 09:30:43 |
19.44 |
51 |
3770 |
买入 |
| 09:30:46 |
19.43 |
34 |
3804 |
卖出 |
| 09:30:49 |
19.44 |
125 |
3929 |
买入 |
| 09:30:52 |
19.41 |
62 |
3991 |
卖出 |
| 09:30:55 |
19.4 |
66 |
4057 |
卖出 |
| 09:30:58 |
19.38 |
1 |
4058 |
卖出 |
| 09:31:01 |
19.37 |
30 |
4088 |
卖出 |
| 09:31:04 |
19.33 |
66 |
4154 |
卖出 |
| 09:31:07 |
19.37 |
48 |
4202 |
买入 |
| 09:31:10 |
19.35 |
47 |
4249 |
买入 |
| 09:31:13 |
19.32 |
99 |
4348 |
卖出 |
| 09:31:16 |
19.33 |
63 |
4411 |
买入 |
| 09:31:19 |
19.33 |
38 |
4449 |
买入 |
| 09:31:22 |
19.33 |
109 |
4558 |
买入 |
| 09:31:25 |
19.34 |
169 |
4727 |
买入 |
| 09:31:28 |
19.33 |
105 |
4832 |
卖出 |
| 09:31:31 |
19.31 |
129 |
4961 |
卖出 |
| 09:31:34 |
19.31 |
524 |
5485 |
卖出 |
| 09:31:37 |
19.3 |
104 |
5589 |
卖出 |
| 09:31:40 |
19.3 |
103 |
5692 |
买入 |
| 09:31:43 |
19.28 |
79 |
5771 |
卖出 |
| 09:31:46 |
19.3 |
79 |
5850 |
买入 |
| 09:31:49 |
19.28 |
192 |
6042 |
卖出 |
| 09:31:52 |
19.28 |
146 |
6188 |
买入 |
| 09:31:55 |
19.29 |
34 |
6222 |
买入 |
| 09:31:58 |
19.3 |
58 |
6280 |
买入 |
| 09:32:01 |
19.3 |
113 |
6393 |
卖出 |
| 09:32:04 |
19.29 |
62 |
6455 |
买入 |
| 09:32:07 |
19.3 |
13 |
6468 |
买入 |
| 09:32:10 |
19.29 |
24 |
6492 |
卖出 |
| 09:32:13 |
19.29 |
28 |
6520 |
卖出 |
| 09:32:16 |
19.23 |
51 |
6571 |
卖出 |
| 09:32:19 |
19.28 |
133 |
6704 |
买入 |
| 09:32:22 |
19.22 |
8 |
6712 |
卖出 |
| 09:32:25 |
19.25 |
71 |
6783 |
买入 |
| 09:32:28 |
19.2 |
82 |
6865 |
卖出 |
| 09:32:31 |
19.19 |
453 |
7318 |
卖出 |
| 09:32:34 |
19.18 |
101 |
7419 |
卖出 |
| 09:32:37 |
19.15 |
111 |
7530 |
卖出 |
| 09:32:40 |
19.08 |
279 |
7809 |
卖出 |
| 09:32:43 |
19.11 |
154 |
7963 |
卖出 |
| 09:32:46 |
19.17 |
78 |
8041 |
买入 |
| 09:32:49 |
19.16 |
67 |
8108 |
卖出 |
| 09:32:52 |
19.18 |
38 |
8146 |
买入 |
| 09:32:55 |
19.14 |
120 |
8266 |
卖出 |
| 09:32:58 |
19.14 |
161 |
8427 |
卖出 |
| 09:33:01 |
19.14 |
84 |
8511 |
卖出 |
| 09:33:04 |
19.15 |
125 |
8636 |
买入 |
| 09:33:07 |
19.2 |
181 |
8817 |
买入 |
| 09:33:10 |
19.18 |
106 |
8923 |
卖出 |
| 09:33:13 |
19.27 |
4 |
8927 |
买入 |
| 09:33:16 |
19.21 |
19 |
8946 |
卖出 |
| 09:33:19 |
19.27 |
15 |
8961 |
买入 |
| 09:33:22 |
19.27 |
70 |
9031 |
买入 |
| 09:33:25 |
19.28 |
22 |
9053 |
买入 |
| 09:33:28 |
19.27 |
25 |
9078 |
卖出 |
| 09:33:31 |
19.29 |
14 |
9092 |
买入 |
| 09:33:34 |
19.28 |
101 |
9193 |
卖出 |
| 09:33:37 |
19.26 |
33 |
9226 |
卖出 |
| 09:33:40 |
19.24 |
4 |
9230 |
卖出 |
| 09:33:43 |
19.21 |
26 |
9256 |
卖出 |
| 09:33:46 |
19.25 |
6 |
9262 |
买入 |
| 09:33:49 |
19.21 |
22 |
9284 |
卖出 |
| 09:33:52 |
19.21 |
25 |
9309 |
卖出 |
| 09:33:55 |
19.21 |
25 |
9334 |
卖出 |
| 09:33:58 |
19.23 |
78 |
9412 |
买入 |
| 09:34:01 |
19.21 |
153 |
9565 |
卖出 |
| 09:34:04 |
19.21 |
146 |
9711 |
卖出 |
| 09:34:07 |
19.21 |
97 |
9808 |
买入 |
| 09:34:10 |
19.2 |
110 |
9918 |
卖出 |
| 09:34:13 |
19.2 |
44 |
9962 |
买入 |
| 09:34:16 |
19.21 |
90 |
10052 |
买入 |
| 09:34:19 |
19.2 |
19 |
10071 |
卖出 |
| 09:34:22 |
19.21 |
64 |
10135 |
买入 |
| 09:34:25 |
19.2 |
22 |
10157 |
卖出 |
| 09:34:28 |
19.19 |
101 |
10258 |
卖出 |
| 09:34:31 |
19.18 |
23 |
10281 |
卖出 |
| 09:34:34 |
19.2 |
101 |
10382 |
买入 |
| 09:34:37 |
19.15 |
10 |
10392 |
卖出 |
| 09:34:40 |
19.16 |
73 |
10465 |
卖出 |
| 09:34:43 |
19.15 |
44 |
10509 |
卖出 |
| 09:34:46 |
19.16 |
39 |
10548 |
买入 |
| 09:34:49 |
19.14 |
86 |
10634 |
卖出 |
| 09:34:52 |
19.14 |
105 |
10739 |
卖出 |
| 09:34:55 |
19.14 |
60 |
10799 |
买入 |
| 09:34:58 |
19.14 |
11 |
10810 |
买入 |
| 09:35:01 |
19.12 |
188 |
10998 |
卖出 |
| 09:35:04 |
19.13 |
76 |
11074 |
卖出 |
| 09:35:07 |
19.14 |
40 |
11114 |
买入 |
| 09:35:10 |
19.12 |
155 |
11269 |
卖出 |
| 09:35:13 |
19.11 |
207 |
11476 |
卖出 |
| 09:35:16 |
19.1 |
278 |
11754 |
卖出 |
| 09:35:19 |
19.11 |
98 |
11852 |
买入 |
| 09:35:22 |
19.11 |
25 |
11877 |
卖出 |
| 09:35:25 |
19.11 |
23 |
11900 |
卖出 |
| 09:35:28 |
19.1 |
44 |
11944 |
卖出 |
| 09:35:31 |
19.11 |
70 |
12014 |
买入 |
| 09:35:34 |
19.09 |
264 |
12278 |
卖出 |
| 09:35:37 |
19.09 |
47 |
12325 |
买入 |
| 09:35:40 |
19.07 |
85 |
12410 |
卖出 |
| 09:35:43 |
19.07 |
30 |
12440 |
买入 |
| 09:35:46 |
19.08 |
26 |
12466 |
买入 |
| 09:35:49 |
19.07 |
79 |
12545 |
买入 |
| 09:35:52 |
19.05 |
38 |
12583 |
卖出 |
| 09:35:55 |
19.06 |
18 |
12601 |
买入 |
| 09:35:58 |
19.06 |
108 |
12709 |
买入 |
| 09:36:01 |
19.05 |
68 |
12777 |
卖出 |
| 09:36:04 |
19.02 |
169 |
12946 |
卖出 |
| 09:36:07 |
19.06 |
111 |
13057 |
买入 |
| 09:36:10 |
19.01 |
109 |
13166 |
卖出 |
| 09:36:13 |
19.01 |
70 |
13236 |
卖出 |
| 09:36:16 |
19.03 |
17 |
13253 |
卖出 |
| 09:36:19 |
19.02 |
132 |
13385 |
卖出 |
| 09:36:22 |
19.01 |
175 |
13560 |
卖出 |
| 09:36:25 |
19.01 |
45 |
13605 |
卖出 |
| 09:36:28 |
19.01 |
117 |
13722 |
卖出 |
| 09:36:31 |
19.02 |
113 |
13835 |
买入 |
| 09:36:34 |
19.02 |
96 |
13931 |
卖出 |
| 09:36:37 |
19.02 |
44 |
13975 |
卖出 |
| 09:36:40 |
19.06 |
217 |
14192 |
买入 |
| 09:36:43 |
19.06 |
97 |
14289 |
买入 |
| 09:36:46 |
19.06 |
53 |
14342 |
买入 |
| 09:36:49 |
19.05 |
104 |
14446 |
卖出 |
| 09:36:52 |
19.09 |
115 |
14561 |
买入 |
| 09:36:55 |
19.1 |
131 |
14692 |
买入 |
| 09:36:58 |
19.05 |
38 |
14730 |
卖出 |
| 09:37:01 |
19.11 |
83 |
14813 |
买入 |
| 09:37:04 |
19.11 |
42 |
14855 |
卖出 |
| 09:37:07 |
19.1 |
28 |
14883 |
买入 |
| 09:37:10 |
19.1 |
52 |
14935 |
买入 |
| 09:37:13 |
19.08 |
5 |
14940 |
卖出 |
| 09:37:16 |
19.06 |
48 |
14988 |
卖出 |
| 09:37:19 |
19.04 |
170 |
15158 |
卖出 |
| 09:37:22 |
19.05 |
120 |
15278 |
买入 |
| 09:37:25 |
19.06 |
37 |
15315 |
买入 |
| 09:37:28 |
19.06 |
11 |
15326 |
买入 |
| 09:37:31 |
19.05 |
165 |
15491 |
卖出 |
| 09:37:34 |
19.05 |
32 |
15523 |
买入 |
| 09:37:37 |
19.04 |
39 |
15562 |
卖出 |
| 09:37:40 |
19.04 |
10 |
15572 |
卖出 |
| 09:37:43 |
19.05 |
217 |
15789 |
买入 |
| 09:37:46 |
19.03 |
246 |
16035 |
卖出 |
| 09:37:49 |
19.04 |
36 |
16071 |
买入 |
| 09:37:52 |
19.04 |
55 |
16126 |
买入 |
| 09:37:55 |
19.01 |
25 |
16151 |
卖出 |
| 09:37:58 |
18.99 |
729 |
16880 |
卖出 |
| 09:38:01 |
18.98 |
12 |
16892 |
卖出 |
| 09:38:04 |
18.98 |
14 |
16906 |
买入 |
| 09:38:07 |
18.96 |
16 |
16922 |
卖出 |
| 09:38:10 |
18.96 |
126 |
17048 |
卖出 |
| 09:38:13 |
18.96 |
29 |
17077 |
卖出 |
| 09:38:16 |
18.95 |
38 |
17115 |
卖出 |
| 09:38:19 |
18.93 |
77 |
17192 |
卖出 |
| 09:38:22 |
18.96 |
179 |
17371 |
买入 |
| 09:38:25 |
18.95 |
95 |
17466 |
买入 |
| 09:38:28 |
18.96 |
254 |
17720 |
买入 |
| 09:38:31 |
18.98 |
80 |
17800 |
买入 |
| 09:38:34 |
18.98 |
139 |
17939 |
买入 |
| 09:38:37 |
18.98 |
93 |
18032 |
买入 |
| 09:38:40 |
18.99 |
52 |
18084 |
买入 |
| 09:38:43 |
19 |
77 |
18161 |
买入 |
| 09:38:46 |
18.99 |
60 |
18221 |
卖出 |
| 09:38:49 |
18.98 |
31 |
18252 |
卖出 |
| 09:38:52 |
18.98 |
12 |
18264 |
买入 |
| 09:38:55 |
18.98 |
52 |
18316 |
买入 |
| 09:38:58 |
18.98 |
93 |
18409 |
买入 |
| 09:39:01 |
19.01 |
91 |
18500 |
买入 |
| 09:39:04 |
19.01 |
17 |
18517 |
卖出 |
| 09:39:07 |
19.01 |
79 |
18596 |
卖出 |
| 09:39:10 |
19.01 |
190 |
18786 |
卖出 |
| 09:39:13 |
19 |
13 |
18799 |
卖出 |
| 09:39:16 |
19 |
20 |
18819 |
卖出 |
| 09:39:19 |
19.04 |
177 |
18996 |
买入 |
| 09:39:22 |
19 |
179 |
19175 |
买入 |
| 09:39:25 |
19 |
20 |
19195 |
卖出 |
| 09:39:28 |
19 |
93 |
19288 |
卖出 |
| 09:39:31 |
19 |
147 |
19435 |
卖出 |
| 09:39:34 |
18.98 |
37 |
19472 |
卖出 |
| 09:39:37 |
18.98 |
92 |
19564 |
卖出 |
| 09:39:40 |
18.98 |
9 |
19573 |
卖出 |
| 09:39:43 |
18.98 |
72 |
19645 |
卖出 |
| 09:39:46 |
18.98 |
43 |
19688 |
买入 |
| 09:39:49 |
18.97 |
60 |
19748 |
卖出 |
| 09:39:52 |
18.96 |
10 |
19758 |
卖出 |
| 09:39:55 |
18.97 |
87 |
19845 |
买入 |
| 09:39:58 |
18.97 |
78 |
19923 |
买入 |
| 09:40:01 |
18.97 |
14 |
19937 |
买入 |
| 09:40:04 |
18.97 |
17 |
19954 |
买入 |
| 09:40:07 |
18.96 |
87 |
20041 |
卖出 |
| 09:40:10 |
18.96 |
42 |
20083 |
买入 |
| 09:40:13 |
18.94 |
255 |
20338 |
卖出 |
| 09:40:16 |
18.93 |
78 |
20416 |
卖出 |
| 09:40:19 |
18.93 |
83 |
20499 |
卖出 |
| 09:40:22 |
18.93 |
16 |
20515 |
卖出 |
| 09:40:25 |
18.96 |
1 |
20516 |
卖出 |
| 09:40:28 |
18.95 |
10 |
20526 |
卖出 |
| 09:40:31 |
18.94 |
34 |
20560 |
卖出 |
| 09:40:34 |
18.95 |
74 |
20634 |
买入 |
| 09:40:37 |
18.94 |
132 |
20766 |
卖出 |
| 09:40:40 |
18.95 |
29 |
20795 |
买入 |
| 09:40:43 |
18.94 |
26 |
20821 |
卖出 |
| 09:40:46 |
18.96 |
57 |
20878 |
买入 |
| 09:40:49 |
18.94 |
131 |
21009 |
卖出 |
| 09:40:52 |
18.95 |
60 |
21069 |
买入 |
| 09:40:55 |
18.97 |
60 |
21129 |
买入 |
| 09:40:58 |
18.96 |
61 |
21190 |
卖出 |
| 09:41:04 |
18.98 |
48 |
21238 |
买入 |
| 09:41:07 |
18.99 |
24 |
21262 |
买入 |
| 09:41:10 |
19 |
62 |
21324 |
买入 |
| 09:41:13 |
19.01 |
88 |
21412 |
买入 |
| 09:41:16 |
19.01 |
20 |
21432 |
卖出 |
| 09:41:19 |
19.01 |
5 |
21437 |
卖出 |
| 09:41:22 |
19.03 |
1 |
21438 |
买入 |
| 09:41:25 |
19 |
144 |
21582 |
卖出 |
| 09:41:28 |
19.05 |
28 |
21610 |
买入 |
| 09:41:31 |
19 |
66 |
21676 |
卖出 |
| 09:41:34 |
19.03 |
13 |
21689 |
买入 |
| 09:41:37 |
19.05 |
156 |
21845 |
买入 |
| 09:41:40 |
19.03 |
16 |
21861 |
卖出 |
| 09:41:43 |
19.03 |
18 |
21879 |
买入 |
| 09:41:46 |
19.05 |
52 |
21931 |
买入 |
| 09:41:49 |
19.01 |
101 |
22032 |
卖出 |
| 09:41:52 |
19.05 |
70 |
22102 |
买入 |
| 09:41:55 |
19.06 |
21 |
22123 |
买入 |
| 09:41:58 |
19.05 |
39 |
22162 |
卖出 |
| 09:42:01 |
19.07 |
39 |
22201 |
买入 |
| 09:42:04 |
19.06 |
5 |
22206 |
卖出 |
| 09:42:07 |
19 |
290 |
22496 |
卖出 |
| 09:42:10 |
18.99 |
64 |
22560 |
卖出 |
| 09:42:13 |
18.99 |
57 |
22617 |
买入 |
| 09:42:16 |
18.96 |
106 |
22723 |
卖出 |
| 09:42:19 |
18.99 |
129 |
22852 |
买入 |
| 09:42:22 |
18.99 |
58 |
22910 |
买入 |
| 09:42:25 |
18.99 |
33 |
22943 |
卖出 |
| 09:42:28 |
18.97 |
23 |
22966 |
卖出 |
| 09:42:31 |
19 |
282 |
23248 |
买入 |
| 09:42:34 |
18.96 |
34 |
23282 |
卖出 |
| 09:42:37 |
18.97 |
11 |
23293 |
卖出 |
| 09:42:40 |
18.96 |
44 |
23337 |
卖出 |
| 09:42:43 |
18.97 |
107 |
23444 |
买入 |
| 09:42:46 |
18.98 |
58 |
23502 |
买入 |
| 09:42:49 |
18.98 |
2 |
23504 |
卖出 |
| 09:42:52 |
18.98 |
21 |
23525 |
买入 |
| 09:42:55 |
18.97 |
231 |
23756 |
卖出 |
| 09:42:58 |
18.97 |
33 |
23789 |
买入 |
| 09:43:01 |
18.97 |
17 |
23806 |
卖出 |
| 09:43:04 |
19.01 |
15 |
23821 |
买入 |
| 09:43:07 |
19.01 |
1 |
23822 |
买入 |
| 09:43:10 |
19.01 |
12 |
23834 |
卖出 |
| 09:43:13 |
18.99 |
2 |
23836 |
卖出 |
| 09:43:16 |
18.98 |
9 |
23845 |
卖出 |
| 09:43:19 |
19 |
64 |
23909 |
买入 |
| 09:43:25 |
19 |
9 |
23918 |
买入 |
| 09:43:28 |
19.01 |
92 |
24010 |
买入 |
| 09:43:31 |
19.01 |
15 |
24025 |
买入 |
| 09:43:34 |
19.03 |
6 |
24031 |
买入 |
| 09:43:37 |
19.01 |
6 |
24037 |
卖出 |
| 09:43:40 |
19.01 |
2 |
24039 |
卖出 |
| 09:43:43 |
19.01 |
81 |
24120 |
卖出 |
| 09:43:46 |
19.01 |
26 |
24146 |
卖出 |
| 09:43:49 |
19 |
292 |
24438 |
卖出 |
| 09:43:52 |
19 |
23 |
24461 |
卖出 |
| 09:43:55 |
19.03 |
16 |
24477 |
买入 |
| 09:43:58 |
19.02 |
7 |
24484 |
卖出 |
| 09:44:01 |
19.03 |
18 |
24502 |
买入 |
| 09:44:04 |
19.06 |
47 |
24549 |
买入 |
| 09:44:07 |
19.05 |
125 |
24674 |
卖出 |
| 09:44:10 |
19.03 |
10 |
24684 |
卖出 |
| 09:44:16 |
19.05 |
5 |
24689 |
买入 |