和顺石油[603353]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
21.95 |
24 |
24 |
集合竞价 |
| 09:15:09 |
21.95 |
25 |
25 |
集合竞价 |
| 09:15:15 |
21.95 |
35 |
35 |
集合竞价 |
| 09:15:33 |
21.95 |
42 |
42 |
集合竞价 |
| 09:15:57 |
20.5 |
96 |
96 |
集合竞价 |
| 09:16:03 |
21.01 |
96 |
96 |
集合竞价 |
| 09:16:24 |
21.01 |
96 |
96 |
集合竞价 |
| 09:16:27 |
21.01 |
96 |
96 |
集合竞价 |
| 09:16:30 |
20.5 |
111 |
111 |
集合竞价 |
| 09:16:33 |
20.5 |
111 |
111 |
集合竞价 |
| 09:16:39 |
20.5 |
111 |
111 |
集合竞价 |
| 09:16:42 |
20.5 |
111 |
111 |
集合竞价 |
| 09:16:45 |
20.5 |
111 |
111 |
集合竞价 |
| 09:16:48 |
20.5 |
111 |
111 |
集合竞价 |
| 09:16:57 |
20.2 |
111 |
111 |
集合竞价 |
| 09:17:12 |
20.2 |
120 |
120 |
集合竞价 |
| 09:17:15 |
20 |
111 |
111 |
集合竞价 |
| 09:17:18 |
20.2 |
113 |
113 |
集合竞价 |
| 09:17:21 |
20.2 |
114 |
114 |
集合竞价 |
| 09:17:24 |
20 |
111 |
111 |
集合竞价 |
| 09:17:27 |
20 |
107 |
107 |
集合竞价 |
| 09:17:33 |
20 |
111 |
111 |
集合竞价 |
| 09:17:36 |
20.2 |
116 |
116 |
集合竞价 |
| 09:17:45 |
20.2 |
126 |
126 |
集合竞价 |
| 09:18:03 |
20.2 |
128 |
128 |
集合竞价 |
| 09:18:06 |
20.2 |
129 |
129 |
集合竞价 |
| 09:18:15 |
20.2 |
129 |
129 |
集合竞价 |
| 09:18:21 |
20.2 |
129 |
129 |
集合竞价 |
| 09:18:36 |
20.2 |
155 |
155 |
集合竞价 |
| 09:18:39 |
20.2 |
155 |
155 |
集合竞价 |
| 09:18:45 |
20.2 |
165 |
165 |
集合竞价 |
| 09:18:48 |
20.2 |
165 |
165 |
集合竞价 |
| 09:19:03 |
20.2 |
139 |
139 |
集合竞价 |
| 09:19:06 |
20.2 |
139 |
139 |
集合竞价 |
| 09:19:09 |
21.29 |
43 |
43 |
集合竞价 |
| 09:19:24 |
21.29 |
43 |
43 |
集合竞价 |
| 09:19:36 |
21.29 |
43 |
43 |
集合竞价 |
| 09:19:42 |
21.29 |
43 |
43 |
集合竞价 |
| 09:19:45 |
21.29 |
43 |
43 |
集合竞价 |
| 09:20:00 |
21.29 |
43 |
43 |
集合竞价 |
| 09:20:24 |
21.29 |
43 |
43 |
集合竞价 |
| 09:20:27 |
21.29 |
45 |
45 |
集合竞价 |
| 09:20:33 |
21.29 |
47 |
47 |
集合竞价 |
| 09:20:51 |
21.29 |
47 |
47 |
集合竞价 |
| 09:21:33 |
21.29 |
47 |
47 |
集合竞价 |
| 09:22:18 |
21.29 |
47 |
47 |
集合竞价 |
| 09:22:21 |
21.29 |
47 |
47 |
集合竞价 |
| 09:22:36 |
21.29 |
47 |
47 |
集合竞价 |
| 09:22:39 |
21.29 |
52 |
52 |
集合竞价 |
| 09:22:42 |
21.33 |
52 |
52 |
集合竞价 |
| 09:22:54 |
21.33 |
52 |
52 |
集合竞价 |
| 09:23:09 |
21.33 |
52 |
52 |
集合竞价 |
| 09:23:12 |
21.33 |
52 |
52 |
集合竞价 |
| 09:23:24 |
21.35 |
52 |
52 |
集合竞价 |
| 09:23:45 |
21.35 |
52 |
52 |
集合竞价 |
| 09:23:51 |
21.35 |
52 |
52 |
集合竞价 |
| 09:24:06 |
21.35 |
52 |
52 |
集合竞价 |
| 09:24:09 |
21.35 |
52 |
52 |
集合竞价 |
| 09:24:12 |
21.36 |
52 |
52 |
集合竞价 |
| 09:24:21 |
21.36 |
52 |
52 |
集合竞价 |
| 09:24:27 |
21.38 |
52 |
52 |
集合竞价 |
| 09:24:33 |
21.4 |
52 |
52 |
集合竞价 |
| 09:24:45 |
21.4 |
63 |
63 |
集合竞价 |
| 09:24:48 |
21.4 |
63 |
63 |
集合竞价 |
| 09:24:51 |
21.42 |
63 |
63 |
集合竞价 |
| 09:24:54 |
21.45 |
63 |
63 |
集合竞价 |
| 09:24:57 |
21.45 |
69 |
69 |
集合竞价 |
| 09:25:00 |
21.88 |
69 |
69 |
集合竞价 |
| 09:25:06 |
21.88 |
69 |
138 |
卖出 |
| 09:30:00 |
21.45 |
49 |
187 |
卖出 |
| 09:30:03 |
21.82 |
18 |
205 |
买入 |
| 09:30:06 |
21.82 |
26 |
231 |
买入 |
| 09:30:09 |
21.81 |
34 |
265 |
卖出 |
| 09:30:12 |
21.82 |
20 |
285 |
买入 |
| 09:30:15 |
21.6 |
6 |
291 |
卖出 |
| 09:30:18 |
21.6 |
9 |
300 |
买入 |
| 09:30:21 |
21.53 |
1 |
301 |
卖出 |
| 09:30:24 |
21.53 |
1 |
302 |
卖出 |
| 09:30:30 |
21.53 |
3 |
305 |
卖出 |
| 09:30:33 |
21.53 |
25 |
330 |
买入 |
| 09:30:36 |
21.59 |
4 |
334 |
买入 |
| 09:30:39 |
21.59 |
18 |
352 |
卖出 |
| 09:30:42 |
21.55 |
5 |
357 |
卖出 |
| 09:30:45 |
21.6 |
8 |
365 |
卖出 |
| 09:30:48 |
21.6 |
10 |
375 |
卖出 |
| 09:30:51 |
21.6 |
26 |
401 |
卖出 |
| 09:30:54 |
21.6 |
32 |
433 |
买入 |
| 09:30:57 |
21.59 |
12 |
445 |
卖出 |
| 09:31:00 |
21.6 |
19 |
464 |
买入 |
| 09:31:03 |
21.6 |
6 |
470 |
买入 |
| 09:31:06 |
21.59 |
8 |
478 |
买入 |
| 09:31:12 |
21.59 |
12 |
490 |
买入 |
| 09:31:15 |
21.56 |
4 |
494 |
卖出 |
| 09:31:18 |
21.56 |
3 |
497 |
卖出 |
| 09:31:27 |
21.56 |
25 |
522 |
卖出 |
| 09:31:30 |
21.56 |
8 |
530 |
买入 |
| 09:31:33 |
21.56 |
8 |
538 |
买入 |
| 09:31:36 |
21.56 |
34 |
572 |
卖出 |
| 09:31:39 |
21.56 |
4 |
576 |
买入 |
| 09:31:48 |
21.54 |
1 |
577 |
卖出 |
| 09:31:54 |
21.5 |
56 |
633 |
卖出 |
| 09:31:57 |
21.48 |
41 |
674 |
卖出 |
| 09:32:00 |
21.48 |
4 |
678 |
买入 |
| 09:32:03 |
21.48 |
6 |
684 |
买入 |
| 09:32:09 |
21.5 |
30 |
714 |
买入 |
| 09:32:12 |
21.5 |
14 |
728 |
买入 |
| 09:32:15 |
21.5 |
21 |
749 |
买入 |
| 09:32:18 |
21.5 |
25 |
774 |
买入 |
| 09:32:21 |
21.5 |
9 |
783 |
买入 |
| 09:32:30 |
21.51 |
2 |
785 |
卖出 |
| 09:32:33 |
21.54 |
10 |
795 |
买入 |
| 09:32:36 |
21.51 |
3 |
798 |
卖出 |
| 09:32:39 |
21.54 |
23 |
821 |
买入 |
| 09:32:45 |
21.54 |
4 |
825 |
卖出 |
| 09:32:48 |
21.54 |
2 |
827 |
买入 |
| 09:32:54 |
21.54 |
4 |
831 |
买入 |
| 09:32:57 |
21.54 |
59 |
890 |
买入 |
| 09:33:00 |
21.51 |
5 |
895 |
卖出 |
| 09:33:03 |
21.52 |
7 |
902 |
买入 |
| 09:33:06 |
21.52 |
13 |
915 |
卖出 |
| 09:33:09 |
21.52 |
7 |
922 |
买入 |
| 09:33:12 |
21.5 |
21 |
943 |
卖出 |
| 09:33:15 |
21.51 |
1 |
944 |
买入 |
| 09:33:21 |
21.5 |
11 |
955 |
卖出 |
| 09:33:27 |
21.5 |
1 |
956 |
买入 |
| 09:33:33 |
21.5 |
24 |
980 |
买入 |
| 09:33:39 |
21.46 |
12 |
992 |
卖出 |
| 09:33:42 |
21.46 |
9 |
1001 |
买入 |
| 09:33:45 |
21.47 |
75 |
1076 |
买入 |
| 09:33:48 |
21.47 |
16 |
1092 |
卖出 |
| 09:33:54 |
21.48 |
14 |
1106 |
卖出 |
| 09:33:57 |
21.5 |
4 |
1110 |
买入 |
| 09:34:00 |
21.5 |
19 |
1129 |
买入 |
| 09:34:03 |
21.5 |
3 |
1132 |
买入 |
| 09:34:09 |
21.5 |
11 |
1143 |
买入 |
| 09:34:12 |
21.5 |
30 |
1173 |
买入 |
| 09:34:15 |
21.48 |
74 |
1247 |
卖出 |
| 09:34:21 |
21.48 |
3 |
1250 |
卖出 |
| 09:34:27 |
21.5 |
4 |
1254 |
买入 |
| 09:34:30 |
21.5 |
25 |
1279 |
买入 |
| 09:34:33 |
21.54 |
14 |
1293 |
买入 |
| 09:34:36 |
21.55 |
3 |
1296 |
买入 |
| 09:34:39 |
21.55 |
30 |
1326 |
买入 |
| 09:34:42 |
21.55 |
6 |
1332 |
买入 |
| 09:34:48 |
21.52 |
3 |
1335 |
卖出 |
| 09:34:54 |
21.54 |
1 |
1336 |
买入 |
| 09:34:57 |
21.52 |
7 |
1343 |
卖出 |
| 09:35:00 |
21.54 |
31 |
1374 |
买入 |
| 09:35:06 |
21.53 |
7 |
1381 |
卖出 |
| 09:35:09 |
21.54 |
10 |
1391 |
买入 |
| 09:35:15 |
21.52 |
23 |
1414 |
卖出 |
| 09:35:18 |
21.52 |
37 |
1451 |
卖出 |
| 09:35:21 |
21.5 |
44 |
1495 |
卖出 |
| 09:35:24 |
21.49 |
16 |
1511 |
卖出 |
| 09:35:27 |
21.49 |
13 |
1524 |
卖出 |
| 09:35:33 |
21.49 |
22 |
1546 |
卖出 |
| 09:35:36 |
21.49 |
28 |
1574 |
买入 |
| 09:35:42 |
21.49 |
2 |
1576 |
买入 |
| 09:35:45 |
21.48 |
8 |
1584 |
卖出 |
| 09:35:48 |
21.49 |
32 |
1616 |
买入 |
| 09:35:51 |
21.49 |
4 |
1620 |
买入 |
| 09:35:54 |
21.49 |
3 |
1623 |
买入 |
| 09:36:03 |
21.49 |
68 |
1691 |
卖出 |
| 09:36:06 |
21.49 |
35 |
1726 |
买入 |
| 09:36:09 |
21.52 |
7 |
1733 |
买入 |
| 09:36:12 |
21.48 |
33 |
1766 |
卖出 |
| 09:36:18 |
21.49 |
5 |
1771 |
买入 |
| 09:36:21 |
21.49 |
1 |
1772 |
买入 |
| 09:36:27 |
21.5 |
18 |
1790 |
买入 |
| 09:36:30 |
21.49 |
23 |
1813 |
卖出 |
| 09:36:33 |
21.5 |
7 |
1820 |
买入 |
| 09:36:42 |
21.53 |
22 |
1842 |
买入 |
| 09:36:45 |
21.53 |
12 |
1854 |
买入 |
| 09:36:48 |
21.55 |
1 |
1855 |
买入 |
| 09:36:51 |
21.54 |
8 |
1863 |
卖出 |
| 09:36:54 |
21.55 |
1 |
1864 |
买入 |
| 09:37:00 |
21.56 |
2 |
1866 |
买入 |
| 09:37:03 |
21.59 |
3 |
1869 |
买入 |
| 09:37:09 |
21.59 |
12 |
1881 |
买入 |
| 09:37:12 |
21.59 |
1 |
1882 |
买入 |
| 09:37:15 |
21.6 |
6 |
1888 |
买入 |
| 09:37:18 |
21.6 |
16 |
1904 |
买入 |
| 09:37:24 |
21.57 |
114 |
2018 |
卖出 |
| 09:37:27 |
21.57 |
26 |
2044 |
买入 |
| 09:37:30 |
21.57 |
54 |
2098 |
买入 |
| 09:37:33 |
21.56 |
3 |
2101 |
卖出 |
| 09:37:36 |
21.57 |
1 |
2102 |
买入 |
| 09:37:39 |
21.57 |
35 |
2137 |
买入 |
| 09:37:42 |
21.57 |
11 |
2148 |
买入 |
| 09:37:45 |
21.57 |
1 |
2149 |
买入 |
| 09:37:57 |
21.57 |
56 |
2205 |
买入 |
| 09:38:00 |
21.6 |
2 |
2207 |
买入 |
| 09:38:21 |
21.6 |
4 |
2211 |
卖出 |
| 09:38:24 |
21.6 |
11 |
2222 |
买入 |
| 09:38:27 |
21.6 |
4 |
2226 |
买入 |
| 09:38:30 |
21.6 |
16 |
2242 |
买入 |
| 09:38:36 |
21.6 |
8 |
2250 |
买入 |
| 09:38:39 |
21.6 |
1 |
2251 |
买入 |
| 09:38:42 |
21.58 |
11 |
2262 |
卖出 |
| 09:38:48 |
21.57 |
29 |
2291 |
卖出 |
| 09:39:12 |
21.55 |
33 |
2324 |
卖出 |
| 09:39:15 |
21.55 |
3 |
2327 |
卖出 |
| 09:39:21 |
21.55 |
1 |
2328 |
买入 |
| 09:39:24 |
21.53 |
10 |
2338 |
卖出 |
| 09:39:33 |
21.53 |
4 |
2342 |
卖出 |
| 09:39:36 |
21.53 |
9 |
2351 |
卖出 |
| 09:39:45 |
21.51 |
1 |
2352 |
卖出 |
| 09:39:48 |
21.51 |
12 |
2364 |
卖出 |
| 09:39:51 |
21.51 |
3 |
2367 |
卖出 |
| 09:39:54 |
21.51 |
3 |
2370 |
卖出 |
| 09:40:00 |
21.51 |
4 |
2374 |
卖出 |
| 09:40:06 |
21.51 |
2 |
2376 |
买入 |
| 09:40:09 |
21.51 |
1 |
2377 |
买入 |
| 09:40:12 |
21.51 |
38 |
2415 |
买入 |
| 09:40:15 |
21.53 |
37 |
2452 |
买入 |
| 09:40:18 |
21.57 |
43 |
2495 |
买入 |
| 09:40:21 |
21.5 |
25 |
2520 |
卖出 |
| 09:40:30 |
21.57 |
22 |
2542 |
买入 |
| 09:40:33 |
21.57 |
8 |
2550 |
买入 |
| 09:40:36 |
21.57 |
4 |
2554 |
买入 |
| 09:40:39 |
21.57 |
7 |
2561 |
买入 |
| 09:40:42 |
21.58 |
3 |
2564 |
买入 |
| 09:40:45 |
21.58 |
3 |
2567 |
买入 |
| 09:40:48 |
21.58 |
8 |
2575 |
买入 |
| 09:40:51 |
21.6 |
4 |
2579 |
买入 |
| 09:40:54 |
21.58 |
4 |
2583 |
卖出 |
| 09:40:57 |
21.53 |
12 |
2595 |
卖出 |
| 09:41:00 |
21.6 |
13 |
2608 |
卖出 |
| 09:41:03 |
21.69 |
131 |
2739 |
买入 |
| 09:41:18 |
21.6 |
8 |
2747 |
卖出 |
| 09:41:30 |
21.68 |
2 |
2749 |
买入 |
| 09:41:33 |
21.6 |
6 |
2755 |
卖出 |
| 09:41:39 |
21.58 |
3 |
2758 |
卖出 |
| 09:41:42 |
21.6 |
2 |
2760 |
买入 |
| 09:41:54 |
21.6 |
15 |
2775 |
买入 |
| 09:41:57 |
21.6 |
5 |
2780 |
买入 |
| 09:42:06 |
21.6 |
6 |
2786 |
买入 |
| 09:42:12 |
21.56 |
16 |
2802 |
卖出 |
| 09:42:21 |
21.57 |
2 |
2804 |
买入 |
| 09:42:24 |
21.57 |
1 |
2805 |
买入 |
| 09:42:27 |
21.56 |
20 |
2825 |
卖出 |
| 09:42:39 |
21.54 |
11 |
2836 |
卖出 |
| 09:42:51 |
21.56 |
1 |
2837 |
买入 |
| 09:43:00 |
21.54 |
8 |
2845 |
卖出 |
| 09:43:06 |
21.54 |
4 |
2849 |
买入 |
| 09:43:09 |
21.53 |
23 |
2872 |
卖出 |
| 09:43:12 |
21.53 |
2 |
2874 |
卖出 |
| 09:43:21 |
21.53 |
20 |
2894 |
卖出 |
| 09:43:30 |
21.53 |
10 |
2904 |
买入 |
| 09:43:33 |
21.53 |
2 |
2906 |
买入 |
| 09:43:39 |
21.52 |
53 |
2959 |
卖出 |
| 09:43:42 |
21.53 |
10 |
2969 |
买入 |
| 09:43:45 |
21.51 |
4 |
2973 |
卖出 |
| 09:43:54 |
21.51 |
1 |
2974 |
买入 |
| 09:43:57 |
21.53 |
3 |
2977 |
买入 |
| 09:44:03 |
21.53 |
63 |
3040 |
买入 |
| 09:44:06 |
21.57 |
60 |
3100 |
买入 |
| 09:44:09 |
21.6 |
7 |
3107 |
买入 |
| 09:44:33 |
21.61 |
1 |
3108 |
卖出 |
| 09:44:42 |
21.61 |
30 |
3138 |
卖出 |
| 09:44:45 |
21.61 |
17 |
3155 |
买入 |
| 09:44:48 |
21.61 |
2 |
3157 |
买入 |
| 09:44:51 |
21.63 |
16 |
3173 |
卖出 |
| 09:44:57 |
21.64 |
3 |
3176 |
卖出 |
| 09:45:06 |
21.7 |
11 |
3187 |
买入 |
| 09:45:15 |
21.7 |
14 |
3201 |
买入 |
| 09:45:18 |
21.7 |
1 |
3202 |
卖出 |
| 09:45:21 |
21.75 |
5 |
3207 |
买入 |
| 09:45:30 |
21.74 |
3 |
3210 |
买入 |
| 09:45:36 |
21.7 |
1 |
3211 |
卖出 |
| 09:45:39 |
21.7 |
8 |
3219 |
卖出 |
| 09:45:42 |
21.7 |
4 |
3223 |
买入 |
| 09:45:48 |
21.7 |
1 |
3224 |
买入 |
| 09:46:12 |
21.69 |
1 |
3225 |
买入 |
| 09:46:15 |
21.69 |
4 |
3229 |
买入 |
| 09:46:21 |
21.64 |
20 |
3249 |
卖出 |
| 09:46:24 |
21.63 |
15 |
3264 |
卖出 |
| 09:46:30 |
21.61 |
1 |
3265 |
卖出 |
| 09:46:39 |
21.55 |
14 |
3279 |
卖出 |
| 09:46:48 |
21.55 |
22 |
3301 |
卖出 |
| 09:46:51 |
21.55 |
2 |
3303 |
卖出 |
| 09:47:03 |
21.61 |
3 |
3306 |
买入 |
| 09:47:09 |
21.65 |
4 |
3310 |
买入 |
| 09:47:12 |
21.67 |
10 |
3320 |
买入 |
| 09:47:27 |
21.66 |
1 |
3321 |
卖出 |
| 09:47:30 |
21.66 |
2 |
3323 |
买入 |
| 09:47:33 |
21.66 |
3 |
3326 |
买入 |
| 09:47:36 |
21.66 |
1 |
3327 |
买入 |
| 09:47:39 |
21.67 |
10 |
3337 |
买入 |
| 09:47:42 |
21.67 |
1 |
3338 |
买入 |
| 09:47:48 |
21.69 |
104 |
3442 |
买入 |
| 09:47:51 |
21.69 |
2 |
3444 |
买入 |
| 09:47:54 |
21.69 |
3 |
3447 |
买入 |
| 09:48:00 |
21.69 |
1 |
3448 |
买入 |
| 09:48:03 |
21.7 |
6 |
3454 |
买入 |
| 09:48:06 |
21.7 |
3 |
3457 |
买入 |
| 09:48:09 |
21.7 |
4 |
3461 |
买入 |
| 09:48:15 |
21.7 |
3 |
3464 |
买入 |
| 09:48:18 |
21.7 |
12 |
3476 |
买入 |
| 09:48:24 |
21.69 |
6 |
3482 |
卖出 |