邵阳液压[301079]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
22.28 |
7 |
7 |
集合竞价 |
| 09:16:06 |
22.28 |
17 |
17 |
集合竞价 |
| 09:16:33 |
22.28 |
19 |
19 |
集合竞价 |
| 09:16:51 |
25.55 |
275 |
275 |
集合竞价 |
| 09:17:00 |
25.55 |
291 |
291 |
集合竞价 |
| 09:17:18 |
25.55 |
291 |
291 |
集合竞价 |
| 09:17:45 |
25.55 |
367 |
367 |
集合竞价 |
| 09:17:54 |
25.55 |
391 |
391 |
集合竞价 |
| 09:18:03 |
22.28 |
19 |
19 |
集合竞价 |
| 09:18:48 |
22.28 |
19 |
19 |
集合竞价 |
| 09:19:51 |
22.28 |
19 |
19 |
集合竞价 |
| 09:20:12 |
22.28 |
38 |
38 |
集合竞价 |
| 09:21:24 |
22.28 |
38 |
38 |
集合竞价 |
| 09:22:00 |
22.28 |
38 |
38 |
集合竞价 |
| 09:22:18 |
22.28 |
38 |
38 |
集合竞价 |
| 09:22:27 |
22.28 |
38 |
38 |
集合竞价 |
| 09:22:36 |
22.28 |
38 |
38 |
集合竞价 |
| 09:22:45 |
22.28 |
38 |
38 |
集合竞价 |
| 09:22:54 |
22.26 |
38 |
38 |
集合竞价 |
| 09:23:39 |
22.22 |
38 |
38 |
集合竞价 |
| 09:24:06 |
22.2 |
38 |
38 |
集合竞价 |
| 09:24:15 |
22.02 |
38 |
38 |
集合竞价 |
| 09:24:24 |
22 |
38 |
38 |
集合竞价 |
| 09:24:33 |
21.93 |
38 |
38 |
集合竞价 |
| 09:24:42 |
21.7 |
38 |
38 |
集合竞价 |
| 09:24:51 |
21.7 |
43 |
43 |
集合竞价 |
| 09:25:00 |
21.48 |
48 |
48 |
集合竞价 |
| 09:25:03 |
21.48 |
48 |
96 |
买入 |
| 09:30:03 |
21.47 |
28 |
124 |
卖出 |
| 09:30:06 |
21.28 |
21 |
145 |
卖出 |
| 09:30:09 |
21.4 |
7 |
152 |
卖出 |
| 09:30:12 |
21.4 |
5 |
157 |
卖出 |
| 09:30:15 |
21.42 |
3 |
160 |
买入 |
| 09:30:18 |
21.4 |
30 |
190 |
卖出 |
| 09:30:21 |
21.33 |
18 |
208 |
卖出 |
| 09:30:27 |
21.3 |
1 |
209 |
买入 |
| 09:30:39 |
21.24 |
2 |
211 |
卖出 |
| 09:30:42 |
21.24 |
1 |
212 |
买入 |
| 09:30:45 |
21.24 |
1 |
213 |
买入 |
| 09:30:48 |
21.17 |
12 |
225 |
卖出 |
| 09:30:51 |
21.18 |
3 |
228 |
买入 |
| 09:30:57 |
21.2 |
15 |
243 |
卖出 |
| 09:31:00 |
21.22 |
35 |
278 |
买入 |
| 09:31:03 |
21.18 |
14 |
292 |
卖出 |
| 09:31:06 |
21.12 |
2 |
294 |
卖出 |
| 09:31:09 |
21.1 |
10 |
304 |
卖出 |
| 09:31:12 |
21.17 |
28 |
332 |
买入 |
| 09:31:15 |
21.18 |
0 |
332 |
卖出 |
| 09:31:21 |
21.09 |
4 |
336 |
卖出 |
| 09:31:24 |
21.07 |
7 |
343 |
卖出 |
| 09:31:36 |
21.09 |
13 |
356 |
买入 |
| 09:31:39 |
21.07 |
29 |
385 |
卖出 |
| 09:31:42 |
21.09 |
3 |
388 |
买入 |
| 09:31:45 |
21.1 |
13 |
401 |
卖出 |
| 09:31:48 |
21.14 |
7 |
408 |
买入 |
| 09:31:51 |
21.1 |
4 |
412 |
卖出 |
| 09:31:54 |
21.14 |
5 |
417 |
买入 |
| 09:31:57 |
21.15 |
8 |
425 |
买入 |
| 09:32:00 |
21.15 |
5 |
430 |
卖出 |
| 09:32:03 |
21.15 |
2 |
432 |
卖出 |
| 09:32:09 |
21.15 |
26 |
458 |
卖出 |
| 09:32:12 |
21.16 |
14 |
472 |
买入 |
| 09:32:15 |
21.17 |
20 |
492 |
买入 |
| 09:32:18 |
21.17 |
2 |
494 |
卖出 |
| 09:32:24 |
21.17 |
13 |
507 |
卖出 |
| 09:32:27 |
21.14 |
20 |
527 |
卖出 |
| 09:32:30 |
21.11 |
4 |
531 |
卖出 |
| 09:32:33 |
21.1 |
11 |
542 |
卖出 |
| 09:32:36 |
21.13 |
3 |
545 |
买入 |
| 09:32:45 |
21.13 |
4 |
549 |
买入 |
| 09:32:51 |
21.12 |
24 |
573 |
卖出 |
| 09:32:54 |
21.18 |
12 |
585 |
买入 |
| 09:33:03 |
21.22 |
26 |
611 |
买入 |
| 09:33:09 |
21.2 |
10 |
621 |
卖出 |
| 09:33:12 |
21.24 |
12 |
633 |
买入 |
| 09:33:15 |
21.19 |
5 |
638 |
卖出 |
| 09:33:24 |
21.25 |
9 |
647 |
买入 |
| 09:33:36 |
21.25 |
1 |
648 |
卖出 |
| 09:33:57 |
21.3 |
8 |
656 |
买入 |
| 09:34:00 |
21.32 |
12 |
668 |
买入 |
| 09:34:15 |
21.32 |
1 |
669 |
卖出 |
| 09:34:18 |
21.33 |
3 |
672 |
买入 |
| 09:34:21 |
21.33 |
3 |
675 |
买入 |
| 09:34:30 |
21.38 |
2 |
677 |
买入 |
| 09:34:36 |
21.33 |
1 |
678 |
卖出 |
| 09:34:39 |
21.33 |
23 |
701 |
卖出 |
| 09:34:48 |
21.4 |
10 |
711 |
买入 |
| 09:34:51 |
21.4 |
0 |
711 |
卖出 |
| 09:35:15 |
21.35 |
18 |
729 |
买入 |
| 09:35:18 |
21.36 |
4 |
733 |
买入 |
| 09:35:21 |
21.36 |
4 |
737 |
买入 |
| 09:35:24 |
21.36 |
5 |
742 |
买入 |
| 09:35:27 |
21.31 |
2 |
744 |
卖出 |
| 09:35:30 |
21.31 |
2 |
746 |
卖出 |
| 09:35:33 |
21.3 |
2 |
748 |
卖出 |
| 09:35:36 |
21.31 |
2 |
750 |
买入 |
| 09:35:39 |
21.32 |
2 |
752 |
卖出 |
| 09:35:48 |
21.32 |
10 |
762 |
卖出 |
| 09:35:51 |
21.36 |
3 |
765 |
买入 |
| 09:35:54 |
21.33 |
6 |
771 |
卖出 |
| 09:36:09 |
21.36 |
10 |
781 |
买入 |
| 09:36:15 |
21.37 |
5 |
786 |
买入 |
| 09:36:21 |
21.39 |
17 |
803 |
买入 |
| 09:36:27 |
21.4 |
7 |
810 |
买入 |
| 09:36:30 |
21.43 |
16 |
826 |
买入 |
| 09:36:33 |
21.45 |
45 |
871 |
买入 |
| 09:36:39 |
21.47 |
2 |
873 |
买入 |
| 09:36:45 |
21.45 |
1 |
874 |
卖出 |
| 09:36:48 |
21.48 |
4 |
878 |
买入 |
| 09:36:51 |
21.4 |
1 |
879 |
卖出 |
| 09:36:57 |
21.48 |
25 |
904 |
买入 |
| 09:37:06 |
21.47 |
1 |
905 |
卖出 |
| 09:37:33 |
21.46 |
6 |
911 |
买入 |
| 09:37:45 |
21.43 |
5 |
916 |
卖出 |
| 09:37:51 |
21.43 |
1 |
917 |
买入 |
| 09:37:57 |
21.46 |
1 |
918 |
买入 |
| 09:38:00 |
21.48 |
15 |
933 |
买入 |
| 09:38:21 |
21.55 |
48 |
981 |
买入 |
| 09:38:39 |
21.44 |
10 |
991 |
卖出 |
| 09:38:54 |
21.45 |
17 |
1008 |
卖出 |
| 09:39:00 |
21.49 |
43 |
1051 |
买入 |
| 09:39:06 |
21.49 |
7 |
1058 |
卖出 |
| 09:39:09 |
21.45 |
13 |
1071 |
卖出 |
| 09:39:12 |
21.5 |
41 |
1112 |
买入 |
| 09:39:15 |
21.44 |
3 |
1115 |
卖出 |
| 09:39:27 |
21.44 |
8 |
1123 |
卖出 |
| 09:39:33 |
21.43 |
14 |
1137 |
卖出 |
| 09:39:54 |
21.4 |
53 |
1190 |
卖出 |
| 09:40:00 |
21.4 |
20 |
1210 |
买入 |
| 09:40:06 |
21.45 |
80 |
1290 |
卖出 |
| 09:40:27 |
21.45 |
45 |
1335 |
买入 |
| 09:40:33 |
21.5 |
5 |
1340 |
买入 |
| 09:40:36 |
21.48 |
1 |
1341 |
卖出 |
| 09:40:39 |
21.47 |
1 |
1342 |
卖出 |
| 09:40:42 |
21.46 |
12 |
1354 |
卖出 |
| 09:40:45 |
21.47 |
1 |
1355 |
卖出 |
| 09:40:57 |
21.5 |
8 |
1363 |
买入 |
| 09:41:03 |
21.49 |
6 |
1369 |
卖出 |
| 09:41:06 |
21.52 |
12 |
1381 |
买入 |
| 09:41:09 |
21.5 |
6 |
1387 |
卖出 |
| 09:41:12 |
21.53 |
2 |
1389 |
买入 |
| 09:41:15 |
21.53 |
2 |
1391 |
买入 |
| 09:41:30 |
21.54 |
9 |
1400 |
买入 |
| 09:41:57 |
21.59 |
1 |
1401 |
买入 |
| 09:42:00 |
21.65 |
5 |
1406 |
买入 |
| 09:42:03 |
21.59 |
5 |
1411 |
卖出 |
| 09:42:06 |
21.65 |
14 |
1425 |
买入 |
| 09:42:09 |
21.65 |
2 |
1427 |
买入 |
| 09:42:15 |
21.63 |
7 |
1434 |
卖出 |
| 09:42:18 |
21.64 |
124 |
1558 |
买入 |
| 09:42:21 |
21.55 |
43 |
1601 |
卖出 |
| 09:42:27 |
21.56 |
6 |
1607 |
买入 |
| 09:42:30 |
21.59 |
10 |
1617 |
买入 |
| 09:42:33 |
21.53 |
1 |
1618 |
卖出 |
| 09:42:39 |
21.56 |
4 |
1622 |
买入 |
| 09:42:42 |
21.56 |
2 |
1624 |
买入 |
| 09:42:45 |
21.56 |
13 |
1637 |
买入 |
| 09:42:54 |
21.56 |
9 |
1646 |
卖出 |
| 09:43:03 |
21.59 |
16 |
1662 |
买入 |
| 09:43:06 |
21.57 |
19 |
1681 |
卖出 |
| 09:43:12 |
21.59 |
1 |
1682 |
卖出 |
| 09:43:15 |
21.6 |
6 |
1688 |
买入 |
| 09:43:24 |
21.56 |
2 |
1690 |
卖出 |
| 09:43:36 |
21.56 |
19 |
1709 |
卖出 |
| 09:43:54 |
21.56 |
1 |
1710 |
买入 |
| 09:44:06 |
21.59 |
13 |
1723 |
买入 |
| 09:44:09 |
21.53 |
3 |
1726 |
卖出 |
| 09:44:12 |
21.53 |
9 |
1735 |
卖出 |
| 09:44:15 |
21.53 |
20 |
1755 |
卖出 |
| 09:44:27 |
21.59 |
2 |
1757 |
买入 |
| 09:44:30 |
21.59 |
1 |
1758 |
买入 |
| 09:44:54 |
21.63 |
78 |
1836 |
买入 |
| 09:44:57 |
21.63 |
1 |
1837 |
卖出 |
| 09:45:03 |
21.63 |
44 |
1881 |
卖出 |
| 09:45:06 |
21.66 |
11 |
1892 |
买入 |
| 09:45:15 |
21.61 |
12 |
1904 |
卖出 |
| 09:45:18 |
21.65 |
15 |
1919 |
买入 |
| 09:45:21 |
21.66 |
10 |
1929 |
买入 |
| 09:45:24 |
21.68 |
11 |
1940 |
买入 |
| 09:45:27 |
21.65 |
54 |
1994 |
卖出 |
| 09:45:36 |
21.68 |
3 |
1997 |
买入 |
| 09:45:42 |
21.66 |
8 |
2005 |
卖出 |
| 09:45:48 |
21.74 |
52 |
2057 |
买入 |
| 09:45:51 |
21.73 |
4 |
2061 |
买入 |
| 09:45:54 |
21.74 |
4 |
2065 |
买入 |
| 09:46:00 |
21.74 |
29 |
2094 |
买入 |
| 09:46:03 |
21.74 |
18 |
2112 |
买入 |
| 09:46:06 |
21.77 |
10 |
2122 |
买入 |
| 09:46:09 |
21.74 |
52 |
2174 |
卖出 |
| 09:46:18 |
21.77 |
4 |
2178 |
买入 |
| 09:46:21 |
21.74 |
8 |
2186 |
卖出 |
| 09:46:24 |
21.74 |
5 |
2191 |
卖出 |
| 09:46:36 |
21.76 |
5 |
2196 |
买入 |
| 09:46:39 |
21.8 |
86 |
2282 |
买入 |
| 09:46:42 |
21.8 |
12 |
2294 |
卖出 |
| 09:46:45 |
21.8 |
20 |
2314 |
卖出 |
| 09:46:54 |
21.79 |
6 |
2320 |
卖出 |
| 09:46:57 |
21.8 |
12 |
2332 |
买入 |
| 09:47:00 |
21.8 |
28 |
2360 |
买入 |
| 09:47:06 |
21.9 |
19 |
2379 |
买入 |
| 09:47:09 |
21.82 |
11 |
2390 |
卖出 |
| 09:47:15 |
21.85 |
1 |
2391 |
买入 |
| 09:47:21 |
21.82 |
1 |
2392 |
卖出 |
| 09:47:27 |
21.84 |
56 |
2448 |
买入 |
| 09:47:36 |
21.84 |
3 |
2451 |
卖出 |
| 09:47:45 |
21.89 |
4 |
2455 |
买入 |
| 09:47:48 |
21.9 |
30 |
2485 |
买入 |
| 09:47:54 |
21.9 |
8 |
2493 |
卖出 |
| 09:47:57 |
21.95 |
12 |
2505 |
买入 |
| 09:48:00 |
21.95 |
16 |
2521 |
卖出 |
| 09:48:03 |
21.96 |
4 |
2525 |
买入 |
| 09:48:06 |
21.9 |
46 |
2571 |
卖出 |
| 09:48:09 |
21.9 |
171 |
2742 |
买入 |
| 09:48:12 |
21.89 |
114 |
2856 |
卖出 |
| 09:48:15 |
21.89 |
144 |
3000 |
卖出 |
| 09:48:18 |
21.84 |
3 |
3003 |
卖出 |
| 09:48:21 |
21.88 |
2 |
3005 |
买入 |
| 09:48:24 |
21.8 |
26 |
3031 |
卖出 |
| 09:48:33 |
21.81 |
1 |
3032 |
卖出 |
| 09:48:51 |
21.81 |
1 |
3033 |
卖出 |
| 09:49:00 |
21.81 |
5 |
3038 |
卖出 |
| 09:49:06 |
21.81 |
20 |
3058 |
卖出 |
| 09:49:09 |
21.8 |
18 |
3076 |
卖出 |
| 09:49:12 |
21.76 |
20 |
3096 |
卖出 |
| 09:49:15 |
21.74 |
2 |
3098 |
卖出 |
| 09:49:21 |
21.69 |
6 |
3104 |
卖出 |
| 09:49:36 |
21.71 |
2 |
3106 |
买入 |
| 09:49:39 |
21.71 |
20 |
3126 |
买入 |
| 09:49:45 |
21.7 |
18 |
3144 |
卖出 |
| 09:49:48 |
21.69 |
2 |
3146 |
买入 |
| 09:49:51 |
21.65 |
7 |
3153 |
卖出 |
| 09:49:57 |
21.68 |
4 |
3157 |
卖出 |
| 09:50:03 |
21.7 |
5 |
3162 |
买入 |
| 09:50:09 |
21.69 |
18 |
3180 |
买入 |
| 09:50:12 |
21.7 |
5 |
3185 |
买入 |
| 09:50:18 |
21.75 |
14 |
3199 |
买入 |
| 09:50:21 |
21.77 |
9 |
3208 |
买入 |
| 09:50:24 |
21.76 |
1 |
3209 |
买入 |
| 09:50:27 |
21.77 |
5 |
3214 |
买入 |
| 09:50:30 |
21.81 |
4 |
3218 |
买入 |
| 09:50:33 |
21.81 |
12 |
3230 |
买入 |
| 09:50:39 |
21.82 |
2 |
3232 |
买入 |
| 09:50:45 |
21.81 |
7 |
3239 |
卖出 |
| 09:51:12 |
21.71 |
17 |
3256 |
卖出 |
| 09:51:21 |
21.78 |
25 |
3281 |
买入 |
| 09:51:24 |
21.78 |
5 |
3286 |
买入 |
| 09:51:27 |
21.79 |
16 |
3302 |
买入 |
| 09:51:30 |
21.8 |
10 |
3312 |
买入 |
| 09:51:33 |
21.81 |
9 |
3321 |
买入 |
| 09:51:48 |
21.8 |
1 |
3322 |
卖出 |
| 09:51:51 |
21.8 |
4 |
3326 |
卖出 |
| 09:52:09 |
21.75 |
2 |
3328 |
卖出 |
| 09:52:12 |
21.79 |
28 |
3356 |
买入 |
| 09:52:21 |
21.79 |
1 |
3357 |
买入 |
| 09:52:24 |
21.79 |
41 |
3398 |
买入 |
| 09:52:48 |
21.77 |
1 |
3399 |
卖出 |
| 09:52:51 |
21.79 |
10 |
3409 |
买入 |
| 09:53:03 |
21.75 |
1 |
3410 |
卖出 |
| 09:53:06 |
21.79 |
22 |
3432 |
买入 |
| 09:53:21 |
21.79 |
10 |
3442 |
买入 |
| 09:53:24 |
21.8 |
0 |
3442 |
卖出 |
| 09:53:33 |
21.79 |
16 |
3458 |
卖出 |
| 09:53:36 |
21.8 |
1 |
3459 |
买入 |
| 09:53:39 |
21.79 |
1 |
3460 |
卖出 |
| 09:53:45 |
21.77 |
1 |
3461 |
卖出 |
| 09:53:51 |
21.81 |
4 |
3465 |
买入 |
| 09:54:06 |
21.81 |
3 |
3468 |
买入 |
| 09:54:15 |
21.81 |
10 |
3478 |
买入 |
| 09:54:33 |
21.84 |
58 |
3536 |
买入 |
| 09:54:39 |
21.82 |
3 |
3539 |
卖出 |
| 09:55:09 |
21.84 |
1 |
3540 |
买入 |
| 09:55:12 |
21.82 |
5 |
3545 |
卖出 |
| 09:55:15 |
21.82 |
1 |
3546 |
卖出 |
| 09:55:42 |
21.75 |
39 |
3585 |
卖出 |
| 09:56:06 |
21.77 |
7 |
3592 |
卖出 |
| 09:56:12 |
21.82 |
52 |
3644 |
买入 |
| 09:56:18 |
21.84 |
24 |
3668 |
买入 |
| 09:56:24 |
21.88 |
1 |
3669 |
买入 |
| 09:56:30 |
21.88 |
16 |
3685 |
买入 |
| 09:56:39 |
21.9 |
130 |
3815 |
买入 |
| 09:56:42 |
21.9 |
4 |
3819 |
买入 |
| 09:56:48 |
21.94 |
1 |
3820 |
买入 |
| 09:56:57 |
21.9 |
1 |
3821 |
卖出 |
| 09:57:24 |
21.93 |
1 |
3822 |
买入 |
| 09:57:48 |
21.9 |
1 |
3823 |
卖出 |
| 09:57:54 |
21.93 |
1 |
3824 |
买入 |
| 09:58:24 |
21.92 |
1 |
3825 |
买入 |
| 09:58:30 |
21.9 |
7 |
3832 |
卖出 |
| 09:58:42 |
21.9 |
50 |
3882 |
卖出 |
| 09:59:09 |
21.88 |
23 |
3905 |
卖出 |
| 09:59:18 |
21.87 |
1 |
3906 |
买入 |
| 09:59:42 |
21.86 |
6 |
3912 |
买入 |
| 09:59:54 |
21.86 |
12 |
3924 |
卖出 |
| 10:00:00 |
21.86 |
17 |
3941 |
卖出 |
| 10:00:15 |
21.83 |
1 |
3942 |
卖出 |
| 10:00:21 |
21.86 |
3 |
3945 |
买入 |
| 10:00:24 |
21.86 |
12 |
3957 |
买入 |
| 10:00:30 |
21.88 |
0 |
3957 |
买入 |
| 10:00:36 |
21.86 |
14 |
3971 |
卖出 |
| 10:00:42 |
21.82 |
8 |
3979 |
卖出 |