沧州大化[600230]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.08 |
12 |
12 |
集合竞价 |
| 09:15:07 |
12.88 |
71 |
71 |
集合竞价 |
| 09:15:13 |
12.88 |
76 |
76 |
集合竞价 |
| 09:15:28 |
12.88 |
86 |
86 |
集合竞价 |
| 09:16:01 |
13.08 |
115 |
115 |
集合竞价 |
| 09:16:13 |
12.88 |
86 |
86 |
集合竞价 |
| 09:16:16 |
12.88 |
88 |
88 |
集合竞价 |
| 09:16:19 |
12.88 |
86 |
86 |
集合竞价 |
| 09:16:49 |
12.88 |
88 |
88 |
集合竞价 |
| 09:17:19 |
12.93 |
100 |
100 |
集合竞价 |
| 09:17:25 |
12.91 |
100 |
100 |
集合竞价 |
| 09:18:25 |
12.91 |
100 |
100 |
集合竞价 |
| 09:18:28 |
12.91 |
100 |
100 |
集合竞价 |
| 09:18:31 |
12.91 |
100 |
100 |
集合竞价 |
| 09:20:04 |
12.91 |
100 |
100 |
集合竞价 |
| 09:20:16 |
12.91 |
100 |
100 |
集合竞价 |
| 09:21:13 |
12.88 |
142 |
142 |
集合竞价 |
| 09:21:46 |
12.88 |
142 |
142 |
集合竞价 |
| 09:22:25 |
12.91 |
142 |
142 |
集合竞价 |
| 09:22:37 |
12.91 |
147 |
147 |
集合竞价 |
| 09:22:40 |
12.91 |
147 |
147 |
集合竞价 |
| 09:22:52 |
12.91 |
147 |
147 |
集合竞价 |
| 09:22:55 |
12.91 |
147 |
147 |
集合竞价 |
| 09:23:01 |
12.91 |
147 |
147 |
集合竞价 |
| 09:23:13 |
12.91 |
147 |
147 |
集合竞价 |
| 09:23:19 |
12.91 |
147 |
147 |
集合竞价 |
| 09:23:22 |
12.92 |
147 |
147 |
集合竞价 |
| 09:23:25 |
12.93 |
147 |
147 |
集合竞价 |
| 09:23:34 |
12.93 |
147 |
147 |
集合竞价 |
| 09:23:46 |
12.93 |
147 |
147 |
集合竞价 |
| 09:23:52 |
12.95 |
147 |
147 |
集合竞价 |
| 09:23:55 |
12.95 |
147 |
147 |
集合竞价 |
| 09:24:01 |
12.95 |
147 |
147 |
集合竞价 |
| 09:24:04 |
12.95 |
147 |
147 |
集合竞价 |
| 09:24:07 |
12.95 |
147 |
147 |
集合竞价 |
| 09:24:10 |
12.95 |
147 |
147 |
集合竞价 |
| 09:24:25 |
12.95 |
147 |
147 |
集合竞价 |
| 09:24:31 |
12.97 |
147 |
147 |
集合竞价 |
| 09:24:40 |
13.01 |
147 |
147 |
集合竞价 |
| 09:24:52 |
13.04 |
160 |
160 |
集合竞价 |
| 09:24:55 |
13.05 |
160 |
160 |
集合竞价 |
| 09:24:58 |
13.11 |
1223 |
1223 |
集合竞价 |
| 09:25:04 |
13.11 |
1223 |
2446 |
卖出 |
| 09:30:02 |
13.25 |
156 |
2602 |
买入 |
| 09:30:05 |
13.2 |
61 |
2663 |
卖出 |
| 09:30:08 |
13.27 |
138 |
2801 |
买入 |
| 09:30:11 |
13.27 |
276 |
3077 |
卖出 |
| 09:30:14 |
13.3 |
446 |
3523 |
买入 |
| 09:30:17 |
13.33 |
44 |
3567 |
买入 |
| 09:30:20 |
13.33 |
80 |
3647 |
买入 |
| 09:30:23 |
13.34 |
37 |
3684 |
买入 |
| 09:30:26 |
13.35 |
68 |
3752 |
买入 |
| 09:30:29 |
13.39 |
15 |
3767 |
买入 |
| 09:30:32 |
13.4 |
15 |
3782 |
买入 |
| 09:30:35 |
13.42 |
18 |
3800 |
买入 |
| 09:30:38 |
13.47 |
38 |
3838 |
买入 |
| 09:30:41 |
13.48 |
86 |
3924 |
买入 |
| 09:30:44 |
13.47 |
142 |
4066 |
卖出 |
| 09:30:47 |
13.44 |
272 |
4338 |
卖出 |
| 09:30:50 |
13.42 |
108 |
4446 |
卖出 |
| 09:30:53 |
13.42 |
107 |
4553 |
买入 |
| 09:30:56 |
13.41 |
20 |
4573 |
卖出 |
| 09:30:59 |
13.4 |
52 |
4625 |
卖出 |
| 09:31:02 |
13.39 |
120 |
4745 |
卖出 |
| 09:31:05 |
13.41 |
36 |
4781 |
买入 |
| 09:31:08 |
13.37 |
88 |
4869 |
卖出 |
| 09:31:11 |
13.39 |
68 |
4937 |
买入 |
| 09:31:14 |
13.39 |
122 |
5059 |
买入 |
| 09:31:17 |
13.39 |
149 |
5208 |
买入 |
| 09:31:20 |
13.35 |
85 |
5293 |
卖出 |
| 09:31:23 |
13.35 |
93 |
5386 |
卖出 |
| 09:31:26 |
13.34 |
49 |
5435 |
卖出 |
| 09:31:29 |
13.35 |
99 |
5534 |
买入 |
| 09:31:32 |
13.4 |
273 |
5807 |
买入 |
| 09:31:35 |
13.4 |
175 |
5982 |
买入 |
| 09:31:38 |
13.42 |
24 |
6006 |
买入 |
| 09:31:41 |
13.43 |
21 |
6027 |
买入 |
| 09:31:44 |
13.45 |
53 |
6080 |
买入 |
| 09:31:47 |
13.48 |
29 |
6109 |
买入 |
| 09:31:50 |
13.5 |
53 |
6162 |
买入 |
| 09:31:53 |
13.47 |
5 |
6167 |
卖出 |
| 09:31:56 |
13.5 |
53 |
6220 |
买入 |
| 09:31:59 |
13.52 |
98 |
6318 |
买入 |
| 09:32:02 |
13.56 |
81 |
6399 |
买入 |
| 09:32:05 |
13.56 |
22 |
6421 |
卖出 |
| 09:32:08 |
13.62 |
104 |
6525 |
买入 |
| 09:32:11 |
13.56 |
256 |
6781 |
卖出 |
| 09:32:14 |
13.55 |
31 |
6812 |
卖出 |
| 09:32:17 |
13.62 |
93 |
6905 |
买入 |
| 09:32:20 |
13.59 |
301 |
7206 |
卖出 |
| 09:32:23 |
13.59 |
12 |
7218 |
买入 |
| 09:32:26 |
13.59 |
106 |
7324 |
买入 |
| 09:32:29 |
13.68 |
109 |
7433 |
买入 |
| 09:32:32 |
13.68 |
196 |
7629 |
卖出 |
| 09:32:35 |
13.75 |
68 |
7697 |
买入 |
| 09:32:38 |
13.7 |
42 |
7739 |
卖出 |
| 09:32:41 |
13.74 |
57 |
7796 |
买入 |
| 09:32:44 |
13.73 |
16 |
7812 |
卖出 |
| 09:32:47 |
13.73 |
49 |
7861 |
卖出 |
| 09:32:50 |
13.73 |
52 |
7913 |
买入 |
| 09:32:53 |
13.72 |
70 |
7983 |
卖出 |
| 09:32:56 |
13.75 |
243 |
8226 |
买入 |
| 09:32:59 |
13.75 |
53 |
8279 |
卖出 |
| 09:33:02 |
13.77 |
40 |
8319 |
买入 |
| 09:33:05 |
13.76 |
87 |
8406 |
卖出 |
| 09:33:08 |
13.75 |
485 |
8891 |
卖出 |
| 09:33:11 |
13.76 |
219 |
9110 |
买入 |
| 09:33:14 |
13.74 |
204 |
9314 |
卖出 |
| 09:33:17 |
13.73 |
49 |
9363 |
卖出 |
| 09:33:20 |
13.75 |
224 |
9587 |
买入 |
| 09:33:23 |
13.75 |
136 |
9723 |
卖出 |
| 09:33:26 |
13.75 |
190 |
9913 |
买入 |
| 09:33:29 |
13.75 |
366 |
10279 |
卖出 |
| 09:33:32 |
13.74 |
112 |
10391 |
卖出 |
| 09:33:35 |
13.73 |
107 |
10498 |
卖出 |
| 09:33:38 |
13.71 |
110 |
10608 |
卖出 |
| 09:33:41 |
13.72 |
39 |
10647 |
买入 |
| 09:33:44 |
13.73 |
76 |
10723 |
买入 |
| 09:33:47 |
13.72 |
64 |
10787 |
卖出 |
| 09:33:50 |
13.72 |
75 |
10862 |
卖出 |
| 09:33:53 |
13.71 |
113 |
10975 |
卖出 |
| 09:33:56 |
13.7 |
23 |
10998 |
卖出 |
| 09:33:59 |
13.71 |
433 |
11431 |
买入 |
| 09:34:02 |
13.7 |
146 |
11577 |
卖出 |
| 09:34:05 |
13.72 |
118 |
11695 |
买入 |
| 09:34:08 |
13.7 |
94 |
11789 |
卖出 |
| 09:34:11 |
13.72 |
281 |
12070 |
买入 |
| 09:34:14 |
13.72 |
175 |
12245 |
卖出 |
| 09:34:17 |
13.74 |
123 |
12368 |
买入 |
| 09:34:20 |
13.75 |
312 |
12680 |
买入 |
| 09:34:23 |
13.79 |
200 |
12880 |
买入 |
| 09:34:26 |
13.79 |
205 |
13085 |
买入 |
| 09:34:29 |
13.82 |
122 |
13207 |
买入 |
| 09:34:32 |
13.81 |
88 |
13295 |
卖出 |
| 09:34:35 |
13.81 |
74 |
13369 |
卖出 |
| 09:34:38 |
13.82 |
192 |
13561 |
买入 |
| 09:34:41 |
13.79 |
132 |
13693 |
卖出 |
| 09:34:44 |
13.76 |
93 |
13786 |
卖出 |
| 09:34:47 |
13.75 |
209 |
13995 |
卖出 |
| 09:34:50 |
13.82 |
249 |
14244 |
买入 |
| 09:34:53 |
13.82 |
87 |
14331 |
卖出 |
| 09:34:56 |
13.79 |
25 |
14356 |
卖出 |
| 09:34:59 |
13.82 |
169 |
14525 |
买入 |
| 09:35:02 |
13.8 |
164 |
14689 |
卖出 |
| 09:35:05 |
13.81 |
110 |
14799 |
买入 |
| 09:35:08 |
13.79 |
96 |
14895 |
卖出 |
| 09:35:11 |
13.8 |
231 |
15126 |
买入 |
| 09:35:14 |
13.8 |
79 |
15205 |
买入 |
| 09:35:17 |
13.79 |
78 |
15283 |
卖出 |
| 09:35:20 |
13.82 |
275 |
15558 |
买入 |
| 09:35:23 |
13.79 |
143 |
15701 |
买入 |
| 09:35:26 |
13.78 |
19 |
15720 |
卖出 |
| 09:35:29 |
13.78 |
51 |
15771 |
买入 |
| 09:35:32 |
13.76 |
80 |
15851 |
卖出 |
| 09:35:35 |
13.76 |
36 |
15887 |
卖出 |
| 09:35:38 |
13.75 |
124 |
16011 |
卖出 |
| 09:35:41 |
13.72 |
49 |
16060 |
卖出 |
| 09:35:44 |
13.71 |
293 |
16353 |
卖出 |
| 09:35:47 |
13.71 |
100 |
16453 |
卖出 |
| 09:35:50 |
13.7 |
37 |
16490 |
卖出 |
| 09:35:53 |
13.7 |
148 |
16638 |
卖出 |
| 09:35:56 |
13.73 |
65 |
16703 |
买入 |
| 09:35:59 |
13.72 |
128 |
16831 |
买入 |
| 09:36:02 |
13.74 |
303 |
17134 |
买入 |
| 09:36:05 |
13.74 |
131 |
17265 |
买入 |
| 09:36:08 |
13.76 |
398 |
17663 |
买入 |
| 09:36:11 |
13.78 |
50 |
17713 |
买入 |
| 09:36:14 |
13.77 |
64 |
17777 |
买入 |
| 09:36:17 |
13.75 |
262 |
18039 |
卖出 |
| 09:36:20 |
13.77 |
67 |
18106 |
买入 |
| 09:36:23 |
13.77 |
48 |
18154 |
买入 |
| 09:36:26 |
13.79 |
69 |
18223 |
买入 |
| 09:36:29 |
13.74 |
45 |
18268 |
卖出 |
| 09:36:32 |
13.76 |
11 |
18279 |
买入 |
| 09:36:35 |
13.75 |
5 |
18284 |
卖出 |
| 09:36:38 |
13.74 |
37 |
18321 |
卖出 |
| 09:36:41 |
13.75 |
35 |
18356 |
买入 |
| 09:36:44 |
13.75 |
67 |
18423 |
买入 |
| 09:36:47 |
13.75 |
14 |
18437 |
卖出 |
| 09:36:50 |
13.76 |
16 |
18453 |
卖出 |
| 09:36:53 |
13.74 |
71 |
18524 |
卖出 |
| 09:36:56 |
13.77 |
15 |
18539 |
买入 |
| 09:36:59 |
13.75 |
15 |
18554 |
卖出 |
| 09:37:02 |
13.75 |
67 |
18621 |
卖出 |
| 09:37:05 |
13.75 |
53 |
18674 |
卖出 |
| 09:37:08 |
13.75 |
30 |
18704 |
买入 |
| 09:37:11 |
13.75 |
11 |
18715 |
买入 |
| 09:37:14 |
13.74 |
33 |
18748 |
卖出 |
| 09:37:17 |
13.74 |
21 |
18769 |
买入 |
| 09:37:20 |
13.74 |
18 |
18787 |
买入 |
| 09:37:26 |
13.72 |
172 |
18959 |
卖出 |
| 09:37:29 |
13.72 |
4 |
18963 |
买入 |
| 09:37:32 |
13.72 |
175 |
19138 |
买入 |
| 09:37:35 |
13.71 |
102 |
19240 |
卖出 |
| 09:37:38 |
13.72 |
253 |
19493 |
买入 |
| 09:37:41 |
13.73 |
269 |
19762 |
买入 |
| 09:37:44 |
13.75 |
150 |
19912 |
买入 |
| 09:37:47 |
13.75 |
275 |
20187 |
买入 |
| 09:37:50 |
13.77 |
100 |
20287 |
买入 |
| 09:37:53 |
13.77 |
67 |
20354 |
买入 |
| 09:37:56 |
13.78 |
82 |
20436 |
买入 |
| 09:37:59 |
13.79 |
110 |
20546 |
买入 |
| 09:38:02 |
13.79 |
122 |
20668 |
买入 |
| 09:38:05 |
13.79 |
224 |
20892 |
买入 |
| 09:38:08 |
13.79 |
202 |
21094 |
卖出 |
| 09:38:11 |
13.79 |
106 |
21200 |
买入 |
| 09:38:14 |
13.79 |
35 |
21235 |
卖出 |
| 09:38:17 |
13.82 |
250 |
21485 |
买入 |
| 09:38:20 |
13.8 |
17 |
21502 |
卖出 |
| 09:38:23 |
13.79 |
22 |
21524 |
卖出 |
| 09:38:26 |
13.8 |
64 |
21588 |
买入 |
| 09:38:29 |
13.8 |
162 |
21750 |
卖出 |
| 09:38:32 |
13.81 |
9 |
21759 |
买入 |
| 09:38:35 |
13.78 |
10 |
21769 |
卖出 |
| 09:38:38 |
13.78 |
17 |
21786 |
卖出 |
| 09:38:41 |
13.77 |
12 |
21798 |
卖出 |
| 09:38:44 |
13.8 |
27 |
21825 |
买入 |
| 09:38:47 |
13.78 |
5 |
21830 |
卖出 |
| 09:38:50 |
13.8 |
19 |
21849 |
买入 |
| 09:38:53 |
13.78 |
13 |
21862 |
卖出 |
| 09:38:59 |
13.74 |
36 |
21898 |
卖出 |
| 09:39:02 |
13.78 |
6 |
21904 |
买入 |
| 09:39:05 |
13.74 |
87 |
21991 |
卖出 |
| 09:39:08 |
13.78 |
118 |
22109 |
买入 |
| 09:39:11 |
13.78 |
35 |
22144 |
卖出 |
| 09:39:14 |
13.77 |
72 |
22216 |
卖出 |
| 09:39:17 |
13.75 |
19 |
22235 |
卖出 |
| 09:39:20 |
13.75 |
38 |
22273 |
卖出 |
| 09:39:23 |
13.75 |
121 |
22394 |
买入 |
| 09:39:26 |
13.74 |
4 |
22398 |
卖出 |
| 09:39:29 |
13.76 |
67 |
22465 |
买入 |
| 09:39:32 |
13.75 |
10 |
22475 |
卖出 |
| 09:39:35 |
13.75 |
30 |
22505 |
买入 |
| 09:39:41 |
13.74 |
58 |
22563 |
买入 |
| 09:39:44 |
13.76 |
364 |
22927 |
买入 |
| 09:39:47 |
13.78 |
154 |
23081 |
买入 |
| 09:39:50 |
13.78 |
31 |
23112 |
卖出 |
| 09:39:53 |
13.78 |
21 |
23133 |
卖出 |
| 09:39:56 |
13.79 |
87 |
23220 |
买入 |
| 09:39:59 |
13.75 |
48 |
23268 |
卖出 |
| 09:40:02 |
13.75 |
162 |
23430 |
卖出 |
| 09:40:05 |
13.75 |
6 |
23436 |
买入 |
| 09:40:08 |
13.75 |
19 |
23455 |
卖出 |
| 09:40:11 |
13.76 |
38 |
23493 |
买入 |
| 09:40:14 |
13.77 |
8 |
23501 |
买入 |
| 09:40:17 |
13.74 |
9 |
23510 |
卖出 |
| 09:40:20 |
13.73 |
95 |
23605 |
卖出 |
| 09:40:23 |
13.72 |
57 |
23662 |
卖出 |
| 09:40:26 |
13.72 |
23 |
23685 |
卖出 |
| 09:40:29 |
13.72 |
9 |
23694 |
买入 |
| 09:40:32 |
13.71 |
12 |
23706 |
卖出 |
| 09:40:35 |
13.71 |
8 |
23714 |
卖出 |
| 09:40:38 |
13.71 |
51 |
23765 |
买入 |
| 09:40:41 |
13.68 |
505 |
24270 |
卖出 |
| 09:40:44 |
13.68 |
248 |
24518 |
卖出 |
| 09:40:47 |
13.68 |
29 |
24547 |
卖出 |
| 09:40:50 |
13.68 |
220 |
24767 |
卖出 |
| 09:40:53 |
13.67 |
58 |
24825 |
卖出 |
| 09:40:56 |
13.67 |
4 |
24829 |
卖出 |
| 09:40:59 |
13.66 |
103 |
24932 |
卖出 |
| 09:41:02 |
13.68 |
277 |
25209 |
买入 |
| 09:41:05 |
13.7 |
93 |
25302 |
买入 |
| 09:41:08 |
13.7 |
49 |
25351 |
卖出 |
| 09:41:11 |
13.68 |
84 |
25435 |
卖出 |
| 09:41:14 |
13.67 |
91 |
25526 |
卖出 |
| 09:41:17 |
13.66 |
85 |
25611 |
卖出 |
| 09:41:20 |
13.66 |
1 |
25612 |
买入 |
| 09:41:23 |
13.66 |
22 |
25634 |
买入 |
| 09:41:26 |
13.68 |
351 |
25985 |
买入 |
| 09:41:29 |
13.68 |
349 |
26334 |
买入 |
| 09:41:32 |
13.68 |
333 |
26667 |
买入 |
| 09:41:35 |
13.7 |
4 |
26671 |
买入 |
| 09:41:38 |
13.7 |
21 |
26692 |
卖出 |
| 09:41:41 |
13.69 |
6 |
26698 |
卖出 |
| 09:41:44 |
13.71 |
19 |
26717 |
买入 |
| 09:41:47 |
13.7 |
5 |
26722 |
卖出 |
| 09:41:50 |
13.72 |
10 |
26732 |
买入 |
| 09:41:53 |
13.72 |
65 |
26797 |
买入 |
| 09:41:56 |
13.72 |
86 |
26883 |
卖出 |
| 09:41:59 |
13.72 |
6 |
26889 |
卖出 |
| 09:42:02 |
13.72 |
25 |
26914 |
卖出 |
| 09:42:05 |
13.73 |
81 |
26995 |
买入 |
| 09:42:08 |
13.72 |
118 |
27113 |
卖出 |
| 09:42:11 |
13.73 |
1 |
27114 |
买入 |
| 09:42:14 |
13.73 |
1 |
27115 |
买入 |
| 09:42:17 |
13.73 |
6 |
27121 |
卖出 |
| 09:42:20 |
13.73 |
2 |
27123 |
卖出 |
| 09:42:23 |
13.73 |
19 |
27142 |
卖出 |
| 09:42:26 |
13.72 |
128 |
27270 |
卖出 |
| 09:42:29 |
13.72 |
15 |
27285 |
卖出 |
| 09:42:32 |
13.75 |
192 |
27477 |
买入 |
| 09:42:35 |
13.72 |
55 |
27532 |
卖出 |
| 09:42:44 |
13.72 |
35 |
27567 |
卖出 |
| 09:42:47 |
13.72 |
39 |
27606 |
卖出 |
| 09:42:50 |
13.72 |
11 |
27617 |
卖出 |
| 09:42:53 |
13.72 |
46 |
27663 |
卖出 |
| 09:42:56 |
13.72 |
62 |
27725 |
卖出 |
| 09:42:59 |
13.72 |
7 |
27732 |
卖出 |
| 09:43:02 |
13.72 |
130 |
27862 |
卖出 |
| 09:43:05 |
13.72 |
20 |
27882 |
买入 |