准油股份[002207]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.18 |
77 |
77 |
集合竞价 |
| 09:15:09 |
9.16 |
1738 |
1738 |
集合竞价 |
| 09:15:18 |
9.18 |
1762 |
1762 |
集合竞价 |
| 09:15:27 |
9.18 |
1762 |
1762 |
集合竞价 |
| 09:15:36 |
9.18 |
1765 |
1765 |
集合竞价 |
| 09:15:45 |
9.18 |
1826 |
1826 |
集合竞价 |
| 09:15:54 |
9.16 |
1858 |
1858 |
集合竞价 |
| 09:16:03 |
9.15 |
1863 |
1863 |
集合竞价 |
| 09:16:12 |
9.15 |
1869 |
1869 |
集合竞价 |
| 09:16:21 |
9.15 |
2075 |
2075 |
集合竞价 |
| 09:16:30 |
9.15 |
2108 |
2108 |
集合竞价 |
| 09:16:39 |
9.15 |
2160 |
2160 |
集合竞价 |
| 09:16:48 |
9.15 |
2236 |
2236 |
集合竞价 |
| 09:16:57 |
9.11 |
2455 |
2455 |
集合竞价 |
| 09:17:06 |
9.1 |
2503 |
2503 |
集合竞价 |
| 09:17:15 |
9.1 |
2552 |
2552 |
集合竞价 |
| 09:17:24 |
9.1 |
2589 |
2589 |
集合竞价 |
| 09:17:33 |
8.91 |
2895 |
2895 |
集合竞价 |
| 09:17:42 |
8.91 |
2959 |
2959 |
集合竞价 |
| 09:17:51 |
8.91 |
3135 |
3135 |
集合竞价 |
| 09:18:00 |
8.91 |
3275 |
3275 |
集合竞价 |
| 09:18:09 |
8.91 |
3384 |
3384 |
集合竞价 |
| 09:18:18 |
8.91 |
3424 |
3424 |
集合竞价 |
| 09:18:27 |
8.91 |
3630 |
3630 |
集合竞价 |
| 09:18:36 |
8.91 |
3542 |
3542 |
集合竞价 |
| 09:18:45 |
8.91 |
3628 |
3628 |
集合竞价 |
| 09:18:54 |
8.91 |
3699 |
3699 |
集合竞价 |
| 09:19:03 |
8.9 |
4078 |
4078 |
集合竞价 |
| 09:19:12 |
8.87 |
4196 |
4196 |
集合竞价 |
| 09:19:21 |
8.87 |
4222 |
4222 |
集合竞价 |
| 09:19:30 |
8.87 |
4321 |
4321 |
集合竞价 |
| 09:19:39 |
8.82 |
4442 |
4442 |
集合竞价 |
| 09:19:48 |
8.82 |
4467 |
4467 |
集合竞价 |
| 09:19:57 |
8.82 |
4592 |
4592 |
集合竞价 |
| 09:20:00 |
8.82 |
4604 |
4604 |
集合竞价 |
| 09:20:09 |
8.82 |
4679 |
4679 |
集合竞价 |
| 09:20:18 |
8.89 |
4974 |
4974 |
集合竞价 |
| 09:20:27 |
8.9 |
5027 |
5027 |
集合竞价 |
| 09:20:36 |
8.89 |
5066 |
5066 |
集合竞价 |
| 09:20:45 |
8.9 |
5224 |
5224 |
集合竞价 |
| 09:20:54 |
8.9 |
5320 |
5320 |
集合竞价 |
| 09:21:03 |
8.91 |
5766 |
5766 |
集合竞价 |
| 09:21:12 |
8.91 |
5871 |
5871 |
集合竞价 |
| 09:21:21 |
8.91 |
6094 |
6094 |
集合竞价 |
| 09:21:30 |
8.91 |
6194 |
6194 |
集合竞价 |
| 09:21:39 |
8.91 |
7018 |
7018 |
集合竞价 |
| 09:21:48 |
8.91 |
7288 |
7288 |
集合竞价 |
| 09:21:57 |
8.91 |
7641 |
7641 |
集合竞价 |
| 09:22:06 |
8.91 |
7760 |
7760 |
集合竞价 |
| 09:22:15 |
8.91 |
7827 |
7827 |
集合竞价 |
| 09:22:24 |
8.91 |
7876 |
7876 |
集合竞价 |
| 09:22:33 |
8.91 |
8556 |
8556 |
集合竞价 |
| 09:22:42 |
8.91 |
8601 |
8601 |
集合竞价 |
| 09:22:51 |
8.91 |
8690 |
8690 |
集合竞价 |
| 09:23:00 |
8.91 |
8878 |
8878 |
集合竞价 |
| 09:23:09 |
8.91 |
9321 |
9321 |
集合竞价 |
| 09:23:18 |
8.91 |
9472 |
9472 |
集合竞价 |
| 09:23:27 |
8.91 |
9686 |
9686 |
集合竞价 |
| 09:23:36 |
8.91 |
10422 |
10422 |
集合竞价 |
| 09:23:45 |
8.91 |
11001 |
11001 |
集合竞价 |
| 09:23:54 |
8.91 |
11216 |
11216 |
集合竞价 |
| 09:24:03 |
8.91 |
11824 |
11824 |
集合竞价 |
| 09:24:12 |
8.91 |
12348 |
12348 |
集合竞价 |
| 09:24:21 |
8.91 |
14197 |
14197 |
集合竞价 |
| 09:24:30 |
8.91 |
15124 |
15124 |
集合竞价 |
| 09:24:39 |
8.91 |
16613 |
16613 |
集合竞价 |
| 09:24:48 |
8.91 |
17707 |
17707 |
集合竞价 |
| 09:24:57 |
8.91 |
20389 |
20389 |
集合竞价 |
| 09:25:00 |
9.02 |
22892 |
43281 |
卖出 |
| 09:30:00 |
9.08 |
1315 |
44596 |
买入 |
| 09:30:03 |
9.07 |
11028 |
55624 |
卖出 |
| 09:30:06 |
9.08 |
2863 |
58487 |
卖出 |
| 09:30:09 |
9.11 |
1362 |
59849 |
买入 |
| 09:30:12 |
9.11 |
634 |
60483 |
卖出 |
| 09:30:15 |
9.13 |
930 |
61413 |
买入 |
| 09:30:18 |
9.13 |
969 |
62382 |
买入 |
| 09:30:21 |
9.13 |
563 |
62945 |
买入 |
| 09:30:24 |
9.15 |
1365 |
64310 |
买入 |
| 09:30:27 |
9.15 |
1091 |
65401 |
卖出 |
| 09:30:30 |
9.17 |
1160 |
66561 |
买入 |
| 09:30:33 |
9.16 |
1271 |
67832 |
卖出 |
| 09:30:36 |
9.16 |
865 |
68697 |
卖出 |
| 09:30:39 |
9.13 |
1697 |
70394 |
卖出 |
| 09:30:42 |
9.15 |
2059 |
72453 |
买入 |
| 09:30:45 |
9.13 |
2581 |
75034 |
卖出 |
| 09:30:48 |
9.15 |
1209 |
76243 |
买入 |
| 09:30:51 |
9.14 |
1849 |
78092 |
卖出 |
| 09:30:54 |
9.17 |
803 |
78895 |
买入 |
| 09:30:57 |
9.19 |
888 |
79783 |
买入 |
| 09:31:00 |
9.17 |
981 |
80764 |
卖出 |
| 09:31:03 |
9.18 |
659 |
81423 |
买入 |
| 09:31:06 |
9.19 |
1238 |
82661 |
买入 |
| 09:31:09 |
9.19 |
1030 |
83691 |
买入 |
| 09:31:12 |
9.17 |
1173 |
84864 |
卖出 |
| 09:31:15 |
9.2 |
1124 |
85988 |
卖出 |
| 09:31:18 |
9.2 |
1174 |
87162 |
买入 |
| 09:31:21 |
9.2 |
1080 |
88242 |
买入 |
| 09:31:24 |
9.22 |
1420 |
89662 |
买入 |
| 09:31:27 |
9.23 |
698 |
90360 |
买入 |
| 09:31:30 |
9.24 |
662 |
91022 |
买入 |
| 09:31:33 |
9.29 |
2284 |
93306 |
买入 |
| 09:31:36 |
9.26 |
463 |
93769 |
卖出 |
| 09:31:39 |
9.26 |
562 |
94331 |
卖出 |
| 09:31:42 |
9.27 |
1280 |
95611 |
买入 |
| 09:31:45 |
9.25 |
1678 |
97289 |
卖出 |
| 09:31:48 |
9.24 |
829 |
98118 |
卖出 |
| 09:31:51 |
9.25 |
1037 |
99155 |
买入 |
| 09:31:54 |
9.24 |
718 |
99873 |
卖出 |
| 09:31:57 |
9.25 |
929 |
100802 |
买入 |
| 09:32:00 |
9.25 |
469 |
101271 |
卖出 |
| 09:32:03 |
9.23 |
508 |
101779 |
卖出 |
| 09:32:06 |
9.23 |
373 |
102152 |
卖出 |
| 09:32:09 |
9.23 |
223 |
102375 |
卖出 |
| 09:32:12 |
9.21 |
359 |
102734 |
卖出 |
| 09:32:15 |
9.21 |
405 |
103139 |
买入 |
| 09:32:18 |
9.18 |
865 |
104004 |
卖出 |
| 09:32:21 |
9.2 |
432 |
104436 |
买入 |
| 09:32:24 |
9.18 |
1779 |
106215 |
卖出 |
| 09:32:27 |
9.15 |
737 |
106952 |
卖出 |
| 09:32:30 |
9.15 |
153 |
107105 |
卖出 |
| 09:32:33 |
9.18 |
644 |
107749 |
买入 |
| 09:32:36 |
9.2 |
1071 |
108820 |
买入 |
| 09:32:39 |
9.19 |
1818 |
110638 |
卖出 |
| 09:32:42 |
9.23 |
663 |
111301 |
买入 |
| 09:32:45 |
9.23 |
525 |
111826 |
买入 |
| 09:32:48 |
9.24 |
300 |
112126 |
买入 |
| 09:32:51 |
9.22 |
150 |
112276 |
卖出 |
| 09:32:54 |
9.21 |
148 |
112424 |
卖出 |
| 09:32:57 |
9.22 |
419 |
112843 |
买入 |
| 09:33:00 |
9.23 |
433 |
113276 |
买入 |
| 09:33:03 |
9.22 |
639 |
113915 |
卖出 |
| 09:33:06 |
9.23 |
330 |
114245 |
买入 |
| 09:33:09 |
9.24 |
640 |
114885 |
买入 |
| 09:33:12 |
9.23 |
311 |
115196 |
卖出 |
| 09:33:15 |
9.24 |
384 |
115580 |
买入 |
| 09:33:18 |
9.24 |
297 |
115877 |
卖出 |
| 09:33:21 |
9.25 |
462 |
116339 |
买入 |
| 09:33:24 |
9.26 |
301 |
116640 |
买入 |
| 09:33:27 |
9.25 |
110 |
116750 |
卖出 |
| 09:33:30 |
9.25 |
587 |
117337 |
卖出 |
| 09:33:33 |
9.25 |
523 |
117860 |
卖出 |
| 09:33:36 |
9.25 |
365 |
118225 |
卖出 |
| 09:33:39 |
9.25 |
280 |
118505 |
卖出 |
| 09:33:42 |
9.24 |
130 |
118635 |
卖出 |
| 09:33:45 |
9.24 |
731 |
119366 |
卖出 |
| 09:33:48 |
9.23 |
408 |
119774 |
卖出 |
| 09:33:51 |
9.23 |
425 |
120199 |
卖出 |
| 09:33:54 |
9.21 |
1085 |
121284 |
卖出 |
| 09:33:57 |
9.22 |
205 |
121489 |
买入 |
| 09:34:00 |
9.21 |
270 |
121759 |
卖出 |
| 09:34:03 |
9.2 |
532 |
122291 |
卖出 |
| 09:34:06 |
9.15 |
296 |
122587 |
卖出 |
| 09:34:09 |
9.17 |
199 |
122786 |
买入 |
| 09:34:12 |
9.15 |
412 |
123198 |
卖出 |
| 09:34:15 |
9.13 |
437 |
123635 |
卖出 |
| 09:34:18 |
9.13 |
461 |
124096 |
卖出 |
| 09:34:21 |
9.12 |
137 |
124233 |
卖出 |
| 09:34:24 |
9.11 |
932 |
125165 |
卖出 |
| 09:34:27 |
9.12 |
836 |
126001 |
买入 |
| 09:34:30 |
9.09 |
381 |
126382 |
卖出 |
| 09:34:33 |
9.08 |
704 |
127086 |
卖出 |
| 09:34:36 |
9.08 |
1148 |
128234 |
买入 |
| 09:34:39 |
9.09 |
615 |
128849 |
买入 |
| 09:34:42 |
9.09 |
465 |
129314 |
买入 |
| 09:34:45 |
9.08 |
166 |
129480 |
卖出 |
| 09:34:48 |
9.1 |
889 |
130369 |
买入 |
| 09:34:51 |
9.09 |
658 |
131027 |
卖出 |
| 09:34:54 |
9.11 |
2787 |
133814 |
买入 |
| 09:34:57 |
9.12 |
560 |
134374 |
买入 |
| 09:35:00 |
9.13 |
1210 |
135584 |
买入 |
| 09:35:03 |
9.13 |
169 |
135753 |
卖出 |
| 09:35:06 |
9.13 |
693 |
136446 |
卖出 |
| 09:35:09 |
9.21 |
174 |
136620 |
买入 |
| 09:35:12 |
9.21 |
195 |
136815 |
卖出 |
| 09:35:15 |
9.24 |
375 |
137190 |
买入 |
| 09:35:18 |
9.24 |
148 |
137338 |
买入 |
| 09:35:21 |
9.25 |
167 |
137505 |
买入 |
| 09:35:24 |
9.25 |
255 |
137760 |
买入 |
| 09:35:27 |
9.23 |
1047 |
138807 |
卖出 |
| 09:35:30 |
9.23 |
152 |
138959 |
买入 |
| 09:35:33 |
9.22 |
110 |
139069 |
卖出 |
| 09:35:36 |
9.22 |
285 |
139354 |
买入 |
| 09:35:39 |
9.21 |
81 |
139435 |
卖出 |
| 09:35:42 |
9.2 |
171 |
139606 |
卖出 |
| 09:35:45 |
9.21 |
294 |
139900 |
买入 |
| 09:35:48 |
9.2 |
122 |
140022 |
卖出 |
| 09:35:51 |
9.2 |
423 |
140445 |
卖出 |
| 09:35:54 |
9.2 |
635 |
141080 |
卖出 |
| 09:35:57 |
9.22 |
376 |
141456 |
买入 |
| 09:36:00 |
9.2 |
260 |
141716 |
卖出 |
| 09:36:03 |
9.2 |
100 |
141816 |
卖出 |
| 09:36:06 |
9.2 |
424 |
142240 |
买入 |
| 09:36:09 |
9.2 |
391 |
142631 |
卖出 |
| 09:36:12 |
9.17 |
237 |
142868 |
卖出 |
| 09:36:15 |
9.19 |
85 |
142953 |
买入 |
| 09:36:18 |
9.16 |
153 |
143106 |
卖出 |
| 09:36:21 |
9.16 |
56 |
143162 |
卖出 |
| 09:36:24 |
9.16 |
171 |
143333 |
卖出 |
| 09:36:27 |
9.15 |
41 |
143374 |
卖出 |
| 09:36:30 |
9.16 |
218 |
143592 |
买入 |
| 09:36:33 |
9.16 |
533 |
144125 |
买入 |
| 09:36:36 |
9.16 |
525 |
144650 |
卖出 |
| 09:36:39 |
9.16 |
614 |
145264 |
卖出 |
| 09:36:42 |
9.17 |
149 |
145413 |
买入 |
| 09:36:45 |
9.13 |
1345 |
146758 |
卖出 |
| 09:36:48 |
9.17 |
62 |
146820 |
买入 |
| 09:36:51 |
9.15 |
315 |
147135 |
卖出 |
| 09:36:54 |
9.16 |
30 |
147165 |
买入 |
| 09:36:57 |
9.16 |
180 |
147345 |
卖出 |
| 09:37:00 |
9.15 |
238 |
147583 |
卖出 |
| 09:37:03 |
9.15 |
310 |
147893 |
卖出 |
| 09:37:06 |
9.18 |
832 |
148725 |
买入 |
| 09:37:09 |
9.16 |
283 |
149008 |
卖出 |
| 09:37:12 |
9.17 |
239 |
149247 |
买入 |
| 09:37:15 |
9.17 |
174 |
149421 |
买入 |
| 09:37:18 |
9.16 |
242 |
149663 |
卖出 |
| 09:37:21 |
9.16 |
290 |
149953 |
卖出 |
| 09:37:24 |
9.18 |
326 |
150279 |
买入 |
| 09:37:27 |
9.18 |
353 |
150632 |
买入 |
| 09:37:30 |
9.2 |
344 |
150976 |
买入 |
| 09:37:33 |
9.17 |
372 |
151348 |
卖出 |
| 09:37:36 |
9.19 |
204 |
151552 |
买入 |
| 09:37:39 |
9.2 |
277 |
151829 |
买入 |
| 09:37:42 |
9.19 |
185 |
152014 |
卖出 |
| 09:37:45 |
9.19 |
72 |
152086 |
买入 |
| 09:37:48 |
9.19 |
151 |
152237 |
卖出 |
| 09:37:51 |
9.19 |
194 |
152431 |
卖出 |
| 09:37:54 |
9.18 |
221 |
152652 |
卖出 |
| 09:37:57 |
9.2 |
215 |
152867 |
买入 |
| 09:38:00 |
9.19 |
345 |
153212 |
卖出 |
| 09:38:03 |
9.18 |
377 |
153589 |
卖出 |
| 09:38:06 |
9.19 |
410 |
153999 |
买入 |
| 09:38:09 |
9.18 |
168 |
154167 |
卖出 |
| 09:38:12 |
9.16 |
251 |
154418 |
卖出 |
| 09:38:15 |
9.15 |
404 |
154822 |
卖出 |
| 09:38:18 |
9.15 |
162 |
154984 |
卖出 |
| 09:38:21 |
9.15 |
56 |
155040 |
卖出 |
| 09:38:24 |
9.15 |
120 |
155160 |
卖出 |
| 09:38:27 |
9.15 |
974 |
156134 |
卖出 |
| 09:38:30 |
9.15 |
136 |
156270 |
买入 |
| 09:38:33 |
9.12 |
511 |
156781 |
卖出 |
| 09:38:36 |
9.11 |
719 |
157500 |
卖出 |
| 09:38:39 |
9.12 |
151 |
157651 |
买入 |
| 09:38:42 |
9.1 |
408 |
158059 |
卖出 |
| 09:38:45 |
9.11 |
193 |
158252 |
买入 |
| 09:38:48 |
9.1 |
545 |
158797 |
卖出 |
| 09:38:51 |
9.1 |
401 |
159198 |
卖出 |
| 09:38:54 |
9.08 |
1144 |
160342 |
卖出 |
| 09:38:57 |
9.08 |
2343 |
162685 |
卖出 |
| 09:39:00 |
9.06 |
164 |
162849 |
卖出 |
| 09:39:03 |
9.07 |
451 |
163300 |
买入 |
| 09:39:06 |
9.05 |
4150 |
167450 |
卖出 |
| 09:39:09 |
9.05 |
444 |
167894 |
买入 |
| 09:39:12 |
9.04 |
343 |
168237 |
卖出 |
| 09:39:15 |
9.04 |
300 |
168537 |
买入 |
| 09:39:18 |
9.05 |
1078 |
169615 |
买入 |
| 09:39:21 |
9.03 |
795 |
170410 |
卖出 |
| 09:39:24 |
9.05 |
262 |
170672 |
买入 |
| 09:39:27 |
9.05 |
408 |
171080 |
买入 |
| 09:39:30 |
9.05 |
602 |
171682 |
买入 |
| 09:39:33 |
9.05 |
935 |
172617 |
卖出 |
| 09:39:36 |
9.05 |
507 |
173124 |
卖出 |
| 09:39:39 |
9.04 |
843 |
173967 |
卖出 |
| 09:39:42 |
9.06 |
827 |
174794 |
买入 |
| 09:39:45 |
9.06 |
523 |
175317 |
买入 |
| 09:39:48 |
9.06 |
208 |
175525 |
买入 |
| 09:39:51 |
9.06 |
249 |
175774 |
卖出 |
| 09:39:54 |
9.06 |
194 |
175968 |
卖出 |
| 09:39:57 |
9.07 |
401 |
176369 |
卖出 |
| 09:40:00 |
9.07 |
220 |
176589 |
卖出 |
| 09:40:03 |
9.06 |
582 |
177171 |
卖出 |
| 09:40:06 |
9.07 |
218 |
177389 |
买入 |
| 09:40:09 |
9.06 |
567 |
177956 |
卖出 |
| 09:40:12 |
9.06 |
321 |
178277 |
买入 |
| 09:40:15 |
9.06 |
362 |
178639 |
卖出 |
| 09:40:18 |
9.06 |
458 |
179097 |
卖出 |
| 09:40:21 |
9.07 |
215 |
179312 |
买入 |
| 09:40:24 |
9.07 |
111 |
179423 |
卖出 |
| 09:40:27 |
9.07 |
196 |
179619 |
卖出 |
| 09:40:30 |
9.06 |
571 |
180190 |
卖出 |
| 09:40:33 |
9.08 |
88 |
180278 |
买入 |
| 09:40:36 |
9.07 |
445 |
180723 |
卖出 |
| 09:40:39 |
9.08 |
138 |
180861 |
买入 |
| 09:40:42 |
9.08 |
394 |
181255 |
买入 |
| 09:40:45 |
9.08 |
168 |
181423 |
卖出 |
| 09:40:48 |
9.06 |
311 |
181734 |
卖出 |
| 09:40:51 |
9.07 |
354 |
182088 |
买入 |
| 09:40:54 |
9.07 |
406 |
182494 |
买入 |
| 09:40:57 |
9.08 |
317 |
182811 |
买入 |
| 09:41:00 |
9.07 |
387 |
183198 |
卖出 |
| 09:41:03 |
9.07 |
311 |
183509 |
卖出 |
| 09:41:06 |
9.06 |
196 |
183705 |
卖出 |
| 09:41:09 |
9.06 |
1281 |
184986 |
卖出 |
| 09:41:12 |
9.05 |
790 |
185776 |
卖出 |
| 09:41:15 |
9.04 |
84 |
185860 |
卖出 |
| 09:41:18 |
9.04 |
130 |
185990 |
卖出 |
| 09:41:21 |
9.04 |
2917 |
188907 |
卖出 |
| 09:41:24 |
9.04 |
207 |
189114 |
买入 |
| 09:41:27 |
9.01 |
203 |
189317 |
卖出 |
| 09:41:30 |
9.01 |
978 |
190295 |
卖出 |