通源石油[300164]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.71 |
3848 |
3848 |
集合竞价 |
| 09:15:12 |
8.75 |
7236 |
7236 |
集合竞价 |
| 09:15:21 |
8.75 |
7443 |
7443 |
集合竞价 |
| 09:15:30 |
8.75 |
7746 |
7746 |
集合竞价 |
| 09:15:39 |
8.75 |
6987 |
6987 |
集合竞价 |
| 09:15:48 |
8.75 |
7499 |
7499 |
集合竞价 |
| 09:15:57 |
8.75 |
7631 |
7631 |
集合竞价 |
| 09:16:06 |
8.75 |
7836 |
7836 |
集合竞价 |
| 09:16:15 |
8.75 |
8344 |
8344 |
集合竞价 |
| 09:16:24 |
8.75 |
8753 |
8753 |
集合竞价 |
| 09:16:33 |
8.75 |
9046 |
9046 |
集合竞价 |
| 09:16:42 |
8.75 |
9552 |
9552 |
集合竞价 |
| 09:16:51 |
8.75 |
9159 |
9159 |
集合竞价 |
| 09:17:00 |
8.75 |
9438 |
9438 |
集合竞价 |
| 09:17:09 |
8.75 |
9660 |
9660 |
集合竞价 |
| 09:17:18 |
8.75 |
9624 |
9624 |
集合竞价 |
| 09:17:27 |
8.75 |
9676 |
9676 |
集合竞价 |
| 09:17:36 |
8.75 |
9765 |
9765 |
集合竞价 |
| 09:17:45 |
8.75 |
9961 |
9961 |
集合竞价 |
| 09:17:54 |
8.75 |
10204 |
10204 |
集合竞价 |
| 09:18:03 |
8.75 |
10441 |
10441 |
集合竞价 |
| 09:18:12 |
8.75 |
10610 |
10610 |
集合竞价 |
| 09:18:21 |
8.75 |
10822 |
10822 |
集合竞价 |
| 09:18:30 |
8.74 |
9907 |
9907 |
集合竞价 |
| 09:18:39 |
8.75 |
10112 |
10112 |
集合竞价 |
| 09:18:48 |
8.75 |
9621 |
9621 |
集合竞价 |
| 09:18:57 |
8.75 |
9974 |
9974 |
集合竞价 |
| 09:19:06 |
8.75 |
10223 |
10223 |
集合竞价 |
| 09:19:15 |
8.75 |
10485 |
10485 |
集合竞价 |
| 09:19:24 |
8.75 |
10866 |
10866 |
集合竞价 |
| 09:19:33 |
8.75 |
10943 |
10943 |
集合竞价 |
| 09:19:42 |
8.75 |
11080 |
11080 |
集合竞价 |
| 09:19:51 |
8.75 |
11462 |
11462 |
集合竞价 |
| 09:20:00 |
8.75 |
11600 |
11600 |
集合竞价 |
| 09:20:03 |
8.75 |
11659 |
11659 |
集合竞价 |
| 09:20:12 |
8.75 |
11847 |
11847 |
集合竞价 |
| 09:20:21 |
8.75 |
12261 |
12261 |
集合竞价 |
| 09:20:30 |
8.75 |
13027 |
13027 |
集合竞价 |
| 09:20:39 |
8.75 |
13891 |
13891 |
集合竞价 |
| 09:20:48 |
8.75 |
14149 |
14149 |
集合竞价 |
| 09:20:57 |
8.75 |
14192 |
14192 |
集合竞价 |
| 09:21:06 |
8.75 |
14600 |
14600 |
集合竞价 |
| 09:21:15 |
8.75 |
14793 |
14793 |
集合竞价 |
| 09:21:24 |
8.75 |
15342 |
15342 |
集合竞价 |
| 09:21:33 |
8.75 |
15558 |
15558 |
集合竞价 |
| 09:21:42 |
8.75 |
15958 |
15958 |
集合竞价 |
| 09:21:51 |
8.75 |
16177 |
16177 |
集合竞价 |
| 09:22:00 |
8.75 |
16850 |
16850 |
集合竞价 |
| 09:22:09 |
8.75 |
17020 |
17020 |
集合竞价 |
| 09:22:18 |
8.75 |
17607 |
17607 |
集合竞价 |
| 09:22:27 |
8.75 |
17945 |
17945 |
集合竞价 |
| 09:22:36 |
8.75 |
18535 |
18535 |
集合竞价 |
| 09:22:45 |
8.75 |
19103 |
19103 |
集合竞价 |
| 09:22:54 |
8.75 |
19752 |
19752 |
集合竞价 |
| 09:23:03 |
8.75 |
21464 |
21464 |
集合竞价 |
| 09:23:12 |
8.75 |
22265 |
22265 |
集合竞价 |
| 09:23:21 |
8.75 |
22974 |
22974 |
集合竞价 |
| 09:23:30 |
8.74 |
23863 |
23863 |
集合竞价 |
| 09:23:39 |
8.72 |
24807 |
24807 |
集合竞价 |
| 09:23:48 |
8.72 |
26170 |
26170 |
集合竞价 |
| 09:23:57 |
8.65 |
28004 |
28004 |
集合竞价 |
| 09:24:06 |
8.64 |
29165 |
29165 |
集合竞价 |
| 09:24:15 |
8.64 |
30566 |
30566 |
集合竞价 |
| 09:24:24 |
8.6 |
33502 |
33502 |
集合竞价 |
| 09:24:33 |
8.56 |
34759 |
34759 |
集合竞价 |
| 09:24:42 |
8.5 |
38405 |
38405 |
集合竞价 |
| 09:24:51 |
8.47 |
40273 |
40273 |
集合竞价 |
| 09:25:00 |
8.38 |
46721 |
46721 |
集合竞价 |
| 09:25:03 |
8.38 |
51868 |
98589 |
买入 |
| 09:30:03 |
8.18 |
16173 |
114762 |
卖出 |
| 09:30:06 |
8.23 |
22883 |
137645 |
买入 |
| 09:30:09 |
8.2 |
10341 |
147986 |
卖出 |
| 09:30:12 |
8.18 |
3169 |
151155 |
卖出 |
| 09:30:15 |
8.2 |
3957 |
155112 |
买入 |
| 09:30:18 |
8.17 |
5001 |
160113 |
卖出 |
| 09:30:21 |
8.13 |
5537 |
165650 |
卖出 |
| 09:30:24 |
8.13 |
5029 |
170679 |
买入 |
| 09:30:27 |
8.17 |
5870 |
176549 |
买入 |
| 09:30:30 |
8.15 |
12101 |
188650 |
卖出 |
| 09:30:33 |
8.17 |
5192 |
193842 |
买入 |
| 09:30:36 |
8.21 |
7401 |
201243 |
卖出 |
| 09:30:39 |
8.23 |
10038 |
211281 |
买入 |
| 09:30:42 |
8.24 |
5303 |
216584 |
买入 |
| 09:30:45 |
8.23 |
4615 |
221199 |
卖出 |
| 09:30:48 |
8.24 |
7319 |
228518 |
买入 |
| 09:30:51 |
8.21 |
2260 |
230778 |
买入 |
| 09:30:54 |
8.2 |
3660 |
234438 |
卖出 |
| 09:30:57 |
8.18 |
2790 |
237228 |
卖出 |
| 09:31:00 |
8.17 |
2110 |
239338 |
卖出 |
| 09:31:03 |
8.17 |
4653 |
243991 |
买入 |
| 09:31:06 |
8.15 |
3489 |
247480 |
卖出 |
| 09:31:09 |
8.11 |
4016 |
251496 |
卖出 |
| 09:31:12 |
8.1 |
5413 |
256909 |
卖出 |
| 09:31:15 |
8.1 |
3453 |
260362 |
买入 |
| 09:31:18 |
8.09 |
3055 |
263417 |
卖出 |
| 09:31:21 |
8.06 |
4200 |
267617 |
卖出 |
| 09:31:24 |
8.06 |
4595 |
272212 |
卖出 |
| 09:31:27 |
8.05 |
4652 |
276864 |
卖出 |
| 09:31:30 |
8.04 |
3810 |
280674 |
卖出 |
| 09:31:33 |
8.05 |
8938 |
289612 |
买入 |
| 09:31:36 |
8.04 |
7720 |
297332 |
卖出 |
| 09:31:39 |
8.04 |
5212 |
302544 |
买入 |
| 09:31:42 |
8 |
7180 |
309724 |
卖出 |
| 09:31:45 |
7.99 |
3178 |
312902 |
卖出 |
| 09:31:48 |
7.99 |
2442 |
315344 |
买入 |
| 09:31:51 |
7.96 |
4139 |
319483 |
卖出 |
| 09:31:54 |
7.99 |
10405 |
329888 |
买入 |
| 09:31:57 |
7.96 |
5949 |
335837 |
卖出 |
| 09:32:00 |
7.93 |
3643 |
339480 |
卖出 |
| 09:32:03 |
7.96 |
11852 |
351332 |
买入 |
| 09:32:06 |
7.96 |
5527 |
356859 |
买入 |
| 09:32:09 |
7.93 |
6520 |
363379 |
卖出 |
| 09:32:12 |
7.95 |
8653 |
372032 |
买入 |
| 09:32:15 |
8.03 |
5567 |
377599 |
买入 |
| 09:32:18 |
7.99 |
6428 |
384027 |
卖出 |
| 09:32:21 |
8.03 |
5242 |
389269 |
买入 |
| 09:32:24 |
8.05 |
3682 |
392951 |
买入 |
| 09:32:27 |
8.06 |
3877 |
396828 |
买入 |
| 09:32:30 |
8.09 |
3017 |
399845 |
买入 |
| 09:32:33 |
8.07 |
2608 |
402453 |
卖出 |
| 09:32:36 |
8.1 |
1337 |
403790 |
买入 |
| 09:32:39 |
8.11 |
1703 |
405493 |
买入 |
| 09:32:42 |
8.11 |
2099 |
407592 |
买入 |
| 09:32:45 |
8.11 |
3326 |
410918 |
买入 |
| 09:32:48 |
8.11 |
1842 |
412760 |
卖出 |
| 09:32:51 |
8.13 |
878 |
413638 |
买入 |
| 09:32:54 |
8.11 |
1884 |
415522 |
卖出 |
| 09:32:57 |
8.11 |
1850 |
417372 |
卖出 |
| 09:33:00 |
8.13 |
2316 |
419688 |
买入 |
| 09:33:03 |
8.14 |
1374 |
421062 |
买入 |
| 09:33:06 |
8.13 |
3092 |
424154 |
卖出 |
| 09:33:09 |
8.14 |
3138 |
427292 |
买入 |
| 09:33:12 |
8.16 |
4432 |
431724 |
买入 |
| 09:33:15 |
8.14 |
2245 |
433969 |
卖出 |
| 09:33:18 |
8.13 |
3593 |
437562 |
卖出 |
| 09:33:21 |
8.14 |
1833 |
439395 |
卖出 |
| 09:33:24 |
8.17 |
2450 |
441845 |
买入 |
| 09:33:27 |
8.16 |
1296 |
443141 |
卖出 |
| 09:33:30 |
8.16 |
2006 |
445147 |
卖出 |
| 09:33:33 |
8.16 |
1937 |
447084 |
买入 |
| 09:33:36 |
8.16 |
1292 |
448376 |
买入 |
| 09:33:39 |
8.16 |
2212 |
450588 |
买入 |
| 09:33:42 |
8.15 |
2193 |
452781 |
买入 |
| 09:33:45 |
8.13 |
1734 |
454515 |
卖出 |
| 09:33:48 |
8.13 |
1895 |
456410 |
买入 |
| 09:33:51 |
8.14 |
1495 |
457905 |
买入 |
| 09:33:54 |
8.18 |
4230 |
462135 |
买入 |
| 09:33:57 |
8.21 |
2244 |
464379 |
买入 |
| 09:34:00 |
8.21 |
1748 |
466127 |
卖出 |
| 09:34:03 |
8.22 |
593 |
466720 |
买入 |
| 09:34:06 |
8.25 |
1744 |
468464 |
买入 |
| 09:34:09 |
8.26 |
2189 |
470653 |
买入 |
| 09:34:12 |
8.29 |
1569 |
472222 |
买入 |
| 09:34:15 |
8.31 |
2264 |
474486 |
买入 |
| 09:34:18 |
8.31 |
2774 |
477260 |
买入 |
| 09:34:21 |
8.33 |
2154 |
479414 |
买入 |
| 09:34:24 |
8.31 |
5816 |
485230 |
卖出 |
| 09:34:27 |
8.35 |
5571 |
490801 |
买入 |
| 09:34:30 |
8.37 |
2517 |
493318 |
买入 |
| 09:34:33 |
8.37 |
1218 |
494536 |
买入 |
| 09:34:36 |
8.36 |
1585 |
496121 |
卖出 |
| 09:34:39 |
8.37 |
4820 |
500941 |
买入 |
| 09:34:42 |
8.36 |
1644 |
502585 |
卖出 |
| 09:34:45 |
8.37 |
3723 |
506308 |
买入 |
| 09:34:48 |
8.37 |
3500 |
509808 |
卖出 |
| 09:34:51 |
8.35 |
2543 |
512351 |
卖出 |
| 09:34:54 |
8.35 |
2279 |
514630 |
买入 |
| 09:34:57 |
8.34 |
3536 |
518166 |
卖出 |
| 09:35:00 |
8.34 |
1379 |
519545 |
卖出 |
| 09:35:03 |
8.34 |
1948 |
521493 |
卖出 |
| 09:35:06 |
8.33 |
2772 |
524265 |
卖出 |
| 09:35:09 |
8.31 |
2477 |
526742 |
卖出 |
| 09:35:12 |
8.23 |
1333 |
528075 |
卖出 |
| 09:35:15 |
8.27 |
2659 |
530734 |
买入 |
| 09:35:18 |
8.19 |
1598 |
532332 |
卖出 |
| 09:35:21 |
8.16 |
749 |
533081 |
卖出 |
| 09:35:24 |
8.19 |
1331 |
534412 |
买入 |
| 09:35:27 |
8.16 |
1361 |
535773 |
卖出 |
| 09:35:30 |
8.14 |
831 |
536604 |
卖出 |
| 09:35:33 |
8.15 |
1148 |
537752 |
买入 |
| 09:35:36 |
8.12 |
1552 |
539304 |
卖出 |
| 09:35:39 |
8.11 |
1090 |
540394 |
卖出 |
| 09:35:42 |
8.14 |
1232 |
541626 |
买入 |
| 09:35:45 |
8.14 |
1692 |
543318 |
买入 |
| 09:35:48 |
8.11 |
2880 |
546198 |
卖出 |
| 09:35:51 |
8.13 |
1953 |
548151 |
买入 |
| 09:35:54 |
8.11 |
824 |
548975 |
卖出 |
| 09:35:57 |
8.11 |
2555 |
551530 |
买入 |
| 09:36:00 |
8.14 |
1630 |
553160 |
买入 |
| 09:36:03 |
8.12 |
2315 |
555475 |
卖出 |
| 09:36:06 |
8.1 |
1844 |
557319 |
卖出 |
| 09:36:09 |
8.14 |
1066 |
558385 |
买入 |
| 09:36:12 |
8.15 |
813 |
559198 |
买入 |
| 09:36:15 |
8.15 |
1012 |
560210 |
卖出 |
| 09:36:18 |
8.19 |
1330 |
561540 |
买入 |
| 09:36:21 |
8.19 |
813 |
562353 |
买入 |
| 09:36:24 |
8.19 |
540 |
562893 |
卖出 |
| 09:36:27 |
8.2 |
807 |
563700 |
买入 |
| 09:36:30 |
8.2 |
383 |
564083 |
卖出 |
| 09:36:33 |
8.23 |
904 |
564987 |
买入 |
| 09:36:36 |
8.23 |
1063 |
566050 |
买入 |
| 09:36:39 |
8.23 |
649 |
566699 |
卖出 |
| 09:36:42 |
8.24 |
769 |
567468 |
卖出 |
| 09:36:45 |
8.24 |
798 |
568266 |
买入 |
| 09:36:48 |
8.25 |
3547 |
571813 |
卖出 |
| 09:36:51 |
8.19 |
1970 |
573783 |
卖出 |
| 09:36:54 |
8.25 |
2290 |
576073 |
买入 |
| 09:36:57 |
8.2 |
723 |
576796 |
卖出 |
| 09:37:00 |
8.19 |
530 |
577326 |
卖出 |
| 09:37:03 |
8.2 |
960 |
578286 |
买入 |
| 09:37:06 |
8.19 |
1362 |
579648 |
卖出 |
| 09:37:09 |
8.18 |
900 |
580548 |
卖出 |
| 09:37:12 |
8.2 |
778 |
581326 |
买入 |
| 09:37:15 |
8.15 |
1234 |
582560 |
卖出 |
| 09:37:18 |
8.18 |
545 |
583105 |
买入 |
| 09:37:21 |
8.16 |
308 |
583413 |
卖出 |
| 09:37:24 |
8.18 |
726 |
584139 |
买入 |
| 09:37:27 |
8.16 |
795 |
584934 |
卖出 |
| 09:37:30 |
8.18 |
1342 |
586276 |
买入 |
| 09:37:33 |
8.15 |
634 |
586910 |
卖出 |
| 09:37:36 |
8.17 |
3924 |
590834 |
买入 |
| 09:37:39 |
8.18 |
1077 |
591911 |
买入 |
| 09:37:42 |
8.18 |
693 |
592604 |
买入 |
| 09:37:45 |
8.18 |
877 |
593481 |
买入 |
| 09:37:48 |
8.19 |
2098 |
595579 |
买入 |
| 09:37:51 |
8.19 |
1723 |
597302 |
卖出 |
| 09:37:54 |
8.19 |
797 |
598099 |
卖出 |
| 09:37:57 |
8.2 |
906 |
599005 |
买入 |
| 09:38:00 |
8.19 |
436 |
599441 |
卖出 |
| 09:38:03 |
8.21 |
365 |
599806 |
买入 |
| 09:38:06 |
8.2 |
514 |
600320 |
卖出 |
| 09:38:09 |
8.18 |
1156 |
601476 |
卖出 |
| 09:38:12 |
8.21 |
532 |
602008 |
买入 |
| 09:38:15 |
8.18 |
453 |
602461 |
卖出 |
| 09:38:18 |
8.19 |
501 |
602962 |
买入 |
| 09:38:21 |
8.19 |
288 |
603250 |
卖出 |
| 09:38:24 |
8.17 |
877 |
604127 |
卖出 |
| 09:38:27 |
8.18 |
490 |
604617 |
买入 |
| 09:38:30 |
8.18 |
338 |
604955 |
买入 |
| 09:38:33 |
8.17 |
778 |
605733 |
卖出 |
| 09:38:36 |
8.16 |
1359 |
607092 |
卖出 |
| 09:38:39 |
8.17 |
616 |
607708 |
买入 |
| 09:38:42 |
8.16 |
454 |
608162 |
卖出 |
| 09:38:45 |
8.13 |
2098 |
610260 |
卖出 |
| 09:38:48 |
8.15 |
2880 |
613140 |
买入 |
| 09:38:51 |
8.11 |
630 |
613770 |
卖出 |
| 09:38:54 |
8.12 |
748 |
614518 |
买入 |
| 09:38:57 |
8.1 |
2326 |
616844 |
卖出 |
| 09:39:00 |
8.1 |
1089 |
617933 |
卖出 |
| 09:39:03 |
8.1 |
1135 |
619068 |
卖出 |
| 09:39:06 |
8.09 |
1311 |
620379 |
卖出 |
| 09:39:09 |
8.08 |
3641 |
624020 |
卖出 |
| 09:39:12 |
8.11 |
2543 |
626563 |
买入 |
| 09:39:15 |
8.09 |
2270 |
628833 |
卖出 |
| 09:39:18 |
8.12 |
1852 |
630685 |
买入 |
| 09:39:21 |
8.12 |
969 |
631654 |
卖出 |
| 09:39:24 |
8.14 |
1984 |
633638 |
买入 |
| 09:39:27 |
8.13 |
1130 |
634768 |
卖出 |
| 09:39:30 |
8.12 |
922 |
635690 |
卖出 |
| 09:39:33 |
8.12 |
919 |
636609 |
买入 |
| 09:39:36 |
8.14 |
1600 |
638209 |
买入 |
| 09:39:39 |
8.16 |
1224 |
639433 |
买入 |
| 09:39:42 |
8.15 |
343 |
639776 |
卖出 |
| 09:39:45 |
8.18 |
279 |
640055 |
买入 |
| 09:39:48 |
8.19 |
722 |
640777 |
买入 |
| 09:39:51 |
8.16 |
839 |
641616 |
卖出 |
| 09:39:54 |
8.18 |
318 |
641934 |
买入 |
| 09:39:57 |
8.16 |
567 |
642501 |
卖出 |
| 09:40:00 |
8.14 |
556 |
643057 |
卖出 |
| 09:40:03 |
8.14 |
472 |
643529 |
卖出 |
| 09:40:06 |
8.13 |
1032 |
644561 |
卖出 |
| 09:40:09 |
8.13 |
227 |
644788 |
卖出 |
| 09:40:12 |
8.12 |
466 |
645254 |
卖出 |
| 09:40:15 |
8.14 |
423 |
645677 |
买入 |
| 09:40:18 |
8.14 |
743 |
646420 |
卖出 |
| 09:40:21 |
8.13 |
869 |
647289 |
卖出 |
| 09:40:24 |
8.13 |
462 |
647751 |
卖出 |
| 09:40:27 |
8.13 |
717 |
648468 |
买入 |
| 09:40:30 |
8.12 |
724 |
649192 |
卖出 |
| 09:40:33 |
8.13 |
666 |
649858 |
买入 |
| 09:40:36 |
8.12 |
472 |
650330 |
卖出 |
| 09:40:39 |
8.13 |
690 |
651020 |
卖出 |
| 09:40:42 |
8.12 |
3077 |
654097 |
卖出 |
| 09:40:45 |
8.13 |
873 |
654970 |
买入 |
| 09:40:48 |
8.13 |
558 |
655528 |
买入 |
| 09:40:51 |
8.12 |
752 |
656280 |
卖出 |
| 09:40:54 |
8.11 |
466 |
656746 |
卖出 |
| 09:40:57 |
8.11 |
427 |
657173 |
卖出 |
| 09:41:00 |
8.12 |
301 |
657474 |
买入 |
| 09:41:03 |
8.11 |
693 |
658167 |
卖出 |
| 09:41:06 |
8.11 |
233 |
658400 |
卖出 |
| 09:41:09 |
8.12 |
1787 |
660187 |
买入 |
| 09:41:12 |
8.13 |
1267 |
661454 |
买入 |
| 09:41:15 |
8.12 |
295 |
661749 |
卖出 |
| 09:41:18 |
8.13 |
542 |
662291 |
买入 |
| 09:41:21 |
8.13 |
780 |
663071 |
买入 |
| 09:41:24 |
8.12 |
306 |
663377 |
卖出 |
| 09:41:27 |
8.13 |
636 |
664013 |
买入 |
| 09:41:30 |
8.12 |
747 |
664760 |
卖出 |
| 09:41:33 |
8.12 |
813 |
665573 |
买入 |