中油资本[000617]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.32 |
10 |
10 |
集合竞价 |
| 09:15:09 |
5.3 |
148 |
148 |
集合竞价 |
| 09:15:54 |
5.3 |
148 |
148 |
集合竞价 |
| 09:16:03 |
5.3 |
148 |
148 |
集合竞价 |
| 09:16:21 |
5.2 |
978 |
978 |
集合竞价 |
| 09:16:30 |
5.2 |
978 |
978 |
集合竞价 |
| 09:16:48 |
5.2 |
978 |
978 |
集合竞价 |
| 09:17:06 |
5.2 |
978 |
978 |
集合竞价 |
| 09:17:15 |
5.2 |
978 |
978 |
集合竞价 |
| 09:17:24 |
5.15 |
1956 |
1956 |
集合竞价 |
| 09:17:33 |
5.16 |
1983 |
1983 |
集合竞价 |
| 09:17:42 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:17:51 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:18:00 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:18:09 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:18:18 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:18:27 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:18:36 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:18:54 |
5.15 |
1985 |
1985 |
集合竞价 |
| 09:19:03 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:19:12 |
5.15 |
1983 |
1983 |
集合竞价 |
| 09:19:21 |
5.2 |
978 |
978 |
集合竞价 |
| 09:19:30 |
5.3 |
148 |
148 |
集合竞价 |
| 09:19:48 |
5.3 |
148 |
148 |
集合竞价 |
| 09:19:57 |
5.3 |
178 |
178 |
集合竞价 |
| 09:20:00 |
5.3 |
178 |
178 |
集合竞价 |
| 09:20:09 |
5.3 |
178 |
178 |
集合竞价 |
| 09:20:18 |
5.28 |
180 |
180 |
集合竞价 |
| 09:20:45 |
5.28 |
195 |
195 |
集合竞价 |
| 09:20:54 |
5.28 |
195 |
195 |
集合竞价 |
| 09:21:12 |
5.28 |
195 |
195 |
集合竞价 |
| 09:21:21 |
5.28 |
195 |
195 |
集合竞价 |
| 09:21:30 |
5.28 |
195 |
195 |
集合竞价 |
| 09:21:48 |
5.26 |
347 |
347 |
集合竞价 |
| 09:21:57 |
5.24 |
539 |
539 |
集合竞价 |
| 09:22:15 |
5.24 |
547 |
547 |
集合竞价 |
| 09:22:24 |
5.23 |
717 |
717 |
集合竞价 |
| 09:22:33 |
5.23 |
717 |
717 |
集合竞价 |
| 09:22:51 |
5.21 |
951 |
951 |
集合竞价 |
| 09:23:00 |
5.21 |
951 |
951 |
集合竞价 |
| 09:23:09 |
5.21 |
962 |
962 |
集合竞价 |
| 09:23:18 |
5.21 |
1413 |
1413 |
集合竞价 |
| 09:23:27 |
5.21 |
1573 |
1573 |
集合竞价 |
| 09:23:36 |
5.2 |
1906 |
1906 |
集合竞价 |
| 09:23:45 |
5.2 |
1906 |
1906 |
集合竞价 |
| 09:23:54 |
5.2 |
1936 |
1936 |
集合竞价 |
| 09:24:03 |
5.2 |
1936 |
1936 |
集合竞价 |
| 09:24:12 |
5.21 |
1962 |
1962 |
集合竞价 |
| 09:24:21 |
5.2 |
2300 |
2300 |
集合竞价 |
| 09:24:30 |
5.2 |
2800 |
2800 |
集合竞价 |
| 09:24:39 |
5.2 |
2895 |
2895 |
集合竞价 |
| 09:24:48 |
5.2 |
3009 |
3009 |
集合竞价 |
| 09:24:57 |
5.2 |
4206 |
4206 |
集合竞价 |
| 09:25:00 |
5.23 |
4721 |
8927 |
卖出 |
| 09:30:00 |
5.23 |
110 |
9037 |
卖出 |
| 09:30:03 |
5.23 |
1156 |
10193 |
卖出 |
| 09:30:06 |
5.26 |
184 |
10377 |
买入 |
| 09:30:09 |
5.27 |
630 |
11007 |
买入 |
| 09:30:12 |
5.26 |
230 |
11237 |
卖出 |
| 09:30:15 |
5.27 |
11 |
11248 |
买入 |
| 09:30:18 |
5.28 |
187 |
11435 |
买入 |
| 09:30:21 |
5.28 |
40 |
11475 |
卖出 |
| 09:30:24 |
5.28 |
349 |
11824 |
卖出 |
| 09:30:27 |
5.28 |
450 |
12274 |
买入 |
| 09:30:30 |
5.29 |
146 |
12420 |
买入 |
| 09:30:33 |
5.29 |
5 |
12425 |
买入 |
| 09:30:36 |
5.28 |
87 |
12512 |
卖出 |
| 09:30:39 |
5.29 |
513 |
13025 |
买入 |
| 09:30:42 |
5.29 |
92 |
13117 |
卖出 |
| 09:30:45 |
5.28 |
171 |
13288 |
卖出 |
| 09:30:48 |
5.28 |
10 |
13298 |
卖出 |
| 09:30:51 |
5.29 |
11 |
13309 |
买入 |
| 09:30:54 |
5.29 |
105 |
13414 |
卖出 |
| 09:30:57 |
5.29 |
155 |
13569 |
卖出 |
| 09:31:00 |
5.29 |
110 |
13679 |
卖出 |
| 09:31:03 |
5.28 |
251 |
13930 |
卖出 |
| 09:31:06 |
5.29 |
145 |
14075 |
买入 |
| 09:31:09 |
5.28 |
140 |
14215 |
买入 |
| 09:31:12 |
5.28 |
3 |
14218 |
卖出 |
| 09:31:15 |
5.3 |
1026 |
15244 |
买入 |
| 09:31:18 |
5.3 |
451 |
15695 |
买入 |
| 09:31:21 |
5.3 |
71 |
15766 |
卖出 |
| 09:31:24 |
5.3 |
20 |
15786 |
卖出 |
| 09:31:27 |
5.3 |
115 |
15901 |
买入 |
| 09:31:30 |
5.29 |
261 |
16162 |
卖出 |
| 09:31:33 |
5.3 |
320 |
16482 |
买入 |
| 09:31:36 |
5.3 |
21 |
16503 |
买入 |
| 09:31:39 |
5.3 |
187 |
16690 |
买入 |
| 09:31:42 |
5.3 |
228 |
16918 |
买入 |
| 09:31:48 |
5.3 |
249 |
17167 |
卖出 |
| 09:31:51 |
5.3 |
20 |
17187 |
买入 |
| 09:31:54 |
5.3 |
11 |
17198 |
买入 |
| 09:31:57 |
5.29 |
848 |
18046 |
卖出 |
| 09:32:00 |
5.29 |
18 |
18064 |
买入 |
| 09:32:03 |
5.28 |
135 |
18199 |
卖出 |
| 09:32:06 |
5.28 |
377 |
18576 |
卖出 |
| 09:32:09 |
5.3 |
440 |
19016 |
买入 |
| 09:32:12 |
5.3 |
566 |
19582 |
买入 |
| 09:32:15 |
5.3 |
1049 |
20631 |
买入 |
| 09:32:18 |
5.3 |
1409 |
22040 |
买入 |
| 09:32:21 |
5.31 |
445 |
22485 |
买入 |
| 09:32:24 |
5.32 |
216 |
22701 |
买入 |
| 09:32:27 |
5.32 |
237 |
22938 |
买入 |
| 09:32:30 |
5.31 |
134 |
23072 |
卖出 |
| 09:32:33 |
5.33 |
136 |
23208 |
买入 |
| 09:32:36 |
5.32 |
114 |
23322 |
卖出 |
| 09:32:39 |
5.32 |
58 |
23380 |
买入 |
| 09:32:42 |
5.32 |
29 |
23409 |
买入 |
| 09:32:45 |
5.32 |
86 |
23495 |
买入 |
| 09:32:48 |
5.32 |
38 |
23533 |
买入 |
| 09:32:51 |
5.32 |
54 |
23587 |
买入 |
| 09:32:54 |
5.31 |
14 |
23601 |
卖出 |
| 09:32:57 |
5.31 |
46 |
23647 |
卖出 |
| 09:33:00 |
5.31 |
12 |
23659 |
卖出 |
| 09:33:03 |
5.32 |
166 |
23825 |
买入 |
| 09:33:06 |
5.32 |
73 |
23898 |
买入 |
| 09:33:09 |
5.32 |
128 |
24026 |
买入 |
| 09:33:12 |
5.32 |
175 |
24201 |
买入 |
| 09:33:15 |
5.32 |
346 |
24547 |
买入 |
| 09:33:18 |
5.32 |
10 |
24557 |
买入 |
| 09:33:21 |
5.32 |
115 |
24672 |
卖出 |
| 09:33:24 |
5.33 |
245 |
24917 |
买入 |
| 09:33:27 |
5.32 |
2097 |
27014 |
卖出 |
| 09:33:30 |
5.32 |
146 |
27160 |
卖出 |
| 09:33:33 |
5.32 |
100 |
27260 |
买入 |
| 09:33:36 |
5.32 |
181 |
27441 |
买入 |
| 09:33:39 |
5.31 |
495 |
27936 |
卖出 |
| 09:33:42 |
5.32 |
585 |
28521 |
买入 |
| 09:33:45 |
5.31 |
490 |
29011 |
卖出 |
| 09:33:48 |
5.32 |
520 |
29531 |
买入 |
| 09:33:51 |
5.32 |
202 |
29733 |
买入 |
| 09:33:54 |
5.32 |
31 |
29764 |
买入 |
| 09:33:57 |
5.32 |
62 |
29826 |
买入 |
| 09:34:00 |
5.31 |
63 |
29889 |
卖出 |
| 09:34:03 |
5.31 |
147 |
30036 |
卖出 |
| 09:34:06 |
5.31 |
302 |
30338 |
卖出 |
| 09:34:09 |
5.31 |
37 |
30375 |
卖出 |
| 09:34:12 |
5.32 |
86 |
30461 |
买入 |
| 09:34:15 |
5.32 |
69 |
30530 |
买入 |
| 09:34:18 |
5.32 |
148 |
30678 |
买入 |
| 09:34:21 |
5.32 |
129 |
30807 |
买入 |
| 09:34:24 |
5.31 |
600 |
31407 |
卖出 |
| 09:34:27 |
5.31 |
344 |
31751 |
买入 |
| 09:34:30 |
5.31 |
18 |
31769 |
买入 |
| 09:34:33 |
5.3 |
154 |
31923 |
卖出 |
| 09:34:36 |
5.31 |
21 |
31944 |
买入 |
| 09:34:39 |
5.31 |
5 |
31949 |
买入 |
| 09:34:42 |
5.31 |
16 |
31965 |
买入 |
| 09:34:45 |
5.3 |
19 |
31984 |
卖出 |
| 09:34:51 |
5.3 |
13 |
31997 |
卖出 |
| 09:34:54 |
5.3 |
174 |
32171 |
卖出 |
| 09:34:57 |
5.29 |
3 |
32174 |
卖出 |
| 09:35:00 |
5.3 |
40 |
32214 |
买入 |
| 09:35:03 |
5.28 |
119 |
32333 |
卖出 |
| 09:35:12 |
5.29 |
9 |
32342 |
买入 |
| 09:35:15 |
5.29 |
1 |
32343 |
买入 |
| 09:35:18 |
5.28 |
4 |
32347 |
卖出 |
| 09:35:21 |
5.28 |
55 |
32402 |
卖出 |
| 09:35:24 |
5.29 |
19 |
32421 |
买入 |
| 09:35:27 |
5.28 |
3 |
32424 |
卖出 |
| 09:35:33 |
5.28 |
492 |
32916 |
卖出 |
| 09:35:36 |
5.29 |
391 |
33307 |
买入 |
| 09:35:39 |
5.28 |
201 |
33508 |
卖出 |
| 09:35:42 |
5.3 |
52 |
33560 |
买入 |
| 09:35:48 |
5.29 |
5 |
33565 |
卖出 |
| 09:35:54 |
5.29 |
25 |
33590 |
卖出 |
| 09:35:57 |
5.28 |
410 |
34000 |
卖出 |
| 09:36:03 |
5.28 |
10 |
34010 |
卖出 |
| 09:36:06 |
5.28 |
100 |
34110 |
卖出 |
| 09:36:09 |
5.29 |
129 |
34239 |
买入 |
| 09:36:12 |
5.29 |
182 |
34421 |
买入 |
| 09:36:15 |
5.3 |
959 |
35380 |
买入 |
| 09:36:18 |
5.3 |
107 |
35487 |
买入 |
| 09:36:21 |
5.3 |
350 |
35837 |
买入 |
| 09:36:24 |
5.31 |
135 |
35972 |
买入 |
| 09:36:27 |
5.31 |
848 |
36820 |
买入 |
| 09:36:30 |
5.31 |
462 |
37282 |
买入 |
| 09:36:33 |
5.31 |
149 |
37431 |
卖出 |
| 09:36:36 |
5.31 |
111 |
37542 |
卖出 |
| 09:36:39 |
5.31 |
89 |
37631 |
卖出 |
| 09:36:45 |
5.31 |
2 |
37633 |
买入 |
| 09:36:48 |
5.31 |
137 |
37770 |
买入 |
| 09:36:51 |
5.31 |
26 |
37796 |
买入 |
| 09:36:54 |
5.3 |
145 |
37941 |
卖出 |
| 09:36:57 |
5.31 |
25 |
37966 |
买入 |
| 09:37:00 |
5.31 |
43 |
38009 |
买入 |
| 09:37:03 |
5.3 |
12 |
38021 |
卖出 |
| 09:37:06 |
5.31 |
1302 |
39323 |
买入 |
| 09:37:09 |
5.32 |
1004 |
40327 |
买入 |
| 09:37:15 |
5.3 |
194 |
40521 |
卖出 |
| 09:37:18 |
5.32 |
67 |
40588 |
买入 |
| 09:37:21 |
5.32 |
462 |
41050 |
买入 |
| 09:37:24 |
5.31 |
165 |
41215 |
卖出 |
| 09:37:27 |
5.32 |
590 |
41805 |
买入 |
| 09:37:30 |
5.31 |
634 |
42439 |
卖出 |
| 09:37:33 |
5.33 |
2 |
42441 |
买入 |
| 09:37:36 |
5.31 |
88 |
42529 |
卖出 |
| 09:37:42 |
5.33 |
50 |
42579 |
买入 |
| 09:37:45 |
5.31 |
24 |
42603 |
卖出 |
| 09:37:48 |
5.32 |
5 |
42608 |
买入 |
| 09:37:51 |
5.32 |
245 |
42853 |
买入 |
| 09:37:54 |
5.33 |
21 |
42874 |
买入 |
| 09:37:57 |
5.32 |
74 |
42948 |
卖出 |
| 09:38:00 |
5.33 |
106 |
43054 |
买入 |
| 09:38:03 |
5.32 |
200 |
43254 |
卖出 |
| 09:38:06 |
5.31 |
2 |
43256 |
卖出 |
| 09:38:09 |
5.32 |
205 |
43461 |
买入 |
| 09:38:12 |
5.33 |
1317 |
44778 |
买入 |
| 09:38:15 |
5.33 |
144 |
44922 |
买入 |
| 09:38:18 |
5.33 |
1192 |
46114 |
买入 |
| 09:38:21 |
5.34 |
554 |
46668 |
买入 |
| 09:38:24 |
5.34 |
986 |
47654 |
买入 |
| 09:38:27 |
5.34 |
330 |
47984 |
买入 |
| 09:38:30 |
5.34 |
363 |
48347 |
卖出 |
| 09:38:33 |
5.34 |
297 |
48644 |
买入 |
| 09:38:36 |
5.35 |
288 |
48932 |
买入 |
| 09:38:39 |
5.34 |
540 |
49472 |
卖出 |
| 09:38:42 |
5.35 |
342 |
49814 |
买入 |
| 09:38:45 |
5.36 |
191 |
50005 |
买入 |
| 09:38:48 |
5.36 |
752 |
50757 |
买入 |
| 09:38:51 |
5.35 |
149 |
50906 |
卖出 |
| 09:38:54 |
5.35 |
89 |
50995 |
卖出 |
| 09:38:57 |
5.35 |
132 |
51127 |
卖出 |
| 09:39:00 |
5.35 |
69 |
51196 |
卖出 |
| 09:39:03 |
5.34 |
1662 |
52858 |
卖出 |
| 09:39:06 |
5.34 |
254 |
53112 |
卖出 |
| 09:39:09 |
5.35 |
143 |
53255 |
买入 |
| 09:39:15 |
5.34 |
112 |
53367 |
买入 |
| 09:39:18 |
5.34 |
23 |
53390 |
买入 |
| 09:39:21 |
5.34 |
133 |
53523 |
买入 |
| 09:39:24 |
5.33 |
179 |
53702 |
卖出 |
| 09:39:30 |
5.33 |
26 |
53728 |
卖出 |
| 09:39:36 |
5.33 |
55 |
53783 |
卖出 |
| 09:39:39 |
5.33 |
90 |
53873 |
卖出 |
| 09:39:42 |
5.34 |
14 |
53887 |
买入 |
| 09:39:45 |
5.36 |
5128 |
59015 |
买入 |
| 09:39:48 |
5.34 |
30 |
59045 |
卖出 |
| 09:39:51 |
5.36 |
405 |
59450 |
买入 |
| 09:39:54 |
5.36 |
197 |
59647 |
买入 |
| 09:39:57 |
5.37 |
127 |
59774 |
买入 |
| 09:40:00 |
5.35 |
68 |
59842 |
卖出 |
| 09:40:03 |
5.37 |
224 |
60066 |
买入 |
| 09:40:06 |
5.36 |
37 |
60103 |
卖出 |
| 09:40:09 |
5.37 |
76 |
60179 |
买入 |
| 09:40:12 |
5.37 |
396 |
60575 |
买入 |
| 09:40:15 |
5.36 |
302 |
60877 |
卖出 |
| 09:40:18 |
5.37 |
336 |
61213 |
买入 |
| 09:40:21 |
5.36 |
344 |
61557 |
卖出 |
| 09:40:24 |
5.36 |
371 |
61928 |
卖出 |
| 09:40:27 |
5.37 |
392 |
62320 |
买入 |
| 09:40:30 |
5.37 |
509 |
62829 |
买入 |
| 09:40:33 |
5.36 |
478 |
63307 |
卖出 |
| 09:40:36 |
5.37 |
529 |
63836 |
买入 |
| 09:40:39 |
5.36 |
298 |
64134 |
卖出 |
| 09:40:42 |
5.37 |
28 |
64162 |
买入 |
| 09:40:45 |
5.36 |
140 |
64302 |
卖出 |
| 09:40:48 |
5.36 |
50 |
64352 |
卖出 |
| 09:40:51 |
5.36 |
130 |
64482 |
卖出 |
| 09:40:54 |
5.37 |
95 |
64577 |
买入 |
| 09:40:57 |
5.37 |
189 |
64766 |
买入 |
| 09:41:03 |
5.37 |
748 |
65514 |
买入 |
| 09:41:06 |
5.37 |
237 |
65751 |
买入 |
| 09:41:09 |
5.37 |
59 |
65810 |
买入 |
| 09:41:12 |
5.37 |
215 |
66025 |
卖出 |
| 09:41:15 |
5.36 |
236 |
66261 |
卖出 |
| 09:41:18 |
5.37 |
74 |
66335 |
买入 |
| 09:41:21 |
5.36 |
107 |
66442 |
卖出 |
| 09:41:24 |
5.37 |
224 |
66666 |
买入 |
| 09:41:27 |
5.37 |
95 |
66761 |
买入 |
| 09:41:30 |
5.36 |
23 |
66784 |
卖出 |
| 09:41:33 |
5.36 |
153 |
66937 |
卖出 |
| 09:41:36 |
5.36 |
130 |
67067 |
卖出 |
| 09:41:39 |
5.36 |
247 |
67314 |
卖出 |
| 09:41:45 |
5.35 |
37 |
67351 |
卖出 |
| 09:41:48 |
5.35 |
20 |
67371 |
卖出 |
| 09:41:51 |
5.35 |
14 |
67385 |
卖出 |
| 09:41:54 |
5.35 |
178 |
67563 |
卖出 |
| 09:41:57 |
5.35 |
210 |
67773 |
卖出 |
| 09:42:00 |
5.35 |
100 |
67873 |
卖出 |
| 09:42:03 |
5.34 |
122 |
67995 |
卖出 |
| 09:42:06 |
5.35 |
49 |
68044 |
买入 |
| 09:42:09 |
5.34 |
35 |
68079 |
卖出 |
| 09:42:15 |
5.35 |
30 |
68109 |
买入 |
| 09:42:18 |
5.34 |
57 |
68166 |
卖出 |
| 09:42:21 |
5.34 |
31 |
68197 |
卖出 |
| 09:42:24 |
5.34 |
245 |
68442 |
卖出 |
| 09:42:27 |
5.34 |
281 |
68723 |
卖出 |
| 09:42:30 |
5.35 |
3 |
68726 |
买入 |
| 09:42:33 |
5.35 |
328 |
69054 |
买入 |
| 09:42:36 |
5.34 |
1127 |
70181 |
卖出 |
| 09:42:39 |
5.34 |
704 |
70885 |
买入 |
| 09:42:42 |
5.34 |
129 |
71014 |
买入 |
| 09:42:45 |
5.35 |
168 |
71182 |
买入 |
| 09:42:48 |
5.35 |
374 |
71556 |
买入 |
| 09:42:51 |
5.35 |
14 |
71570 |
买入 |
| 09:42:54 |
5.35 |
51 |
71621 |
买入 |
| 09:42:57 |
5.35 |
110 |
71731 |
卖出 |
| 09:43:00 |
5.35 |
10 |
71741 |
买入 |
| 09:43:03 |
5.35 |
7 |
71748 |
买入 |
| 09:43:06 |
5.34 |
12 |
71760 |
卖出 |