恒力石化[600346]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
20.95 |
55 |
55 |
集合竞价 |
| 09:15:04 |
20.95 |
97 |
97 |
集合竞价 |
| 09:15:07 |
20.95 |
145 |
145 |
集合竞价 |
| 09:15:10 |
20.95 |
147 |
147 |
集合竞价 |
| 09:15:13 |
20.95 |
154 |
154 |
集合竞价 |
| 09:15:22 |
20.95 |
154 |
154 |
集合竞价 |
| 09:15:25 |
20.95 |
414 |
414 |
集合竞价 |
| 09:15:28 |
20.95 |
429 |
429 |
集合竞价 |
| 09:15:34 |
20.95 |
429 |
429 |
集合竞价 |
| 09:15:49 |
20.95 |
429 |
429 |
集合竞价 |
| 09:15:52 |
20.95 |
429 |
429 |
集合竞价 |
| 09:15:55 |
20.95 |
429 |
429 |
集合竞价 |
| 09:15:58 |
20.95 |
428 |
428 |
集合竞价 |
| 09:16:01 |
20.95 |
428 |
428 |
集合竞价 |
| 09:16:49 |
20.95 |
471 |
471 |
集合竞价 |
| 09:16:52 |
20.95 |
471 |
471 |
集合竞价 |
| 09:16:58 |
20.95 |
471 |
471 |
集合竞价 |
| 09:17:04 |
20.95 |
477 |
477 |
集合竞价 |
| 09:17:19 |
20.95 |
524 |
524 |
集合竞价 |
| 09:17:22 |
20.95 |
524 |
524 |
集合竞价 |
| 09:17:43 |
20.95 |
534 |
534 |
集合竞价 |
| 09:18:10 |
20.95 |
558 |
558 |
集合竞价 |
| 09:18:13 |
20.95 |
559 |
559 |
集合竞价 |
| 09:18:16 |
20.95 |
561 |
561 |
集合竞价 |
| 09:18:25 |
20.95 |
561 |
561 |
集合竞价 |
| 09:18:34 |
20.95 |
585 |
585 |
集合竞价 |
| 09:18:46 |
20.95 |
585 |
585 |
集合竞价 |
| 09:19:10 |
20.95 |
585 |
585 |
集合竞价 |
| 09:19:25 |
20.95 |
585 |
585 |
集合竞价 |
| 09:19:31 |
20.95 |
585 |
585 |
集合竞价 |
| 09:19:52 |
20.95 |
586 |
586 |
集合竞价 |
| 09:20:04 |
20.95 |
589 |
589 |
集合竞价 |
| 09:20:13 |
20.95 |
601 |
601 |
集合竞价 |
| 09:20:16 |
20.95 |
601 |
601 |
集合竞价 |
| 09:20:22 |
20.95 |
602 |
602 |
集合竞价 |
| 09:20:28 |
20.95 |
602 |
602 |
集合竞价 |
| 09:20:34 |
20.95 |
602 |
602 |
集合竞价 |
| 09:20:40 |
20.95 |
629 |
629 |
集合竞价 |
| 09:20:46 |
20.95 |
629 |
629 |
集合竞价 |
| 09:21:16 |
20.95 |
679 |
679 |
集合竞价 |
| 09:21:19 |
20.95 |
679 |
679 |
集合竞价 |
| 09:21:22 |
20.95 |
680 |
680 |
集合竞价 |
| 09:21:28 |
20.95 |
730 |
730 |
集合竞价 |
| 09:21:31 |
20.95 |
781 |
781 |
集合竞价 |
| 09:21:34 |
20.95 |
781 |
781 |
集合竞价 |
| 09:21:37 |
20.95 |
781 |
781 |
集合竞价 |
| 09:21:40 |
20.95 |
791 |
791 |
集合竞价 |
| 09:21:43 |
20.95 |
791 |
791 |
集合竞价 |
| 09:21:49 |
20.95 |
791 |
791 |
集合竞价 |
| 09:22:07 |
20.95 |
801 |
801 |
集合竞价 |
| 09:22:10 |
20.95 |
808 |
808 |
集合竞价 |
| 09:22:16 |
20.95 |
808 |
808 |
集合竞价 |
| 09:22:19 |
20.95 |
808 |
808 |
集合竞价 |
| 09:22:28 |
20.95 |
808 |
808 |
集合竞价 |
| 09:22:31 |
20.95 |
808 |
808 |
集合竞价 |
| 09:22:34 |
20.95 |
808 |
808 |
集合竞价 |
| 09:22:37 |
20.95 |
808 |
808 |
集合竞价 |
| 09:22:40 |
20.95 |
828 |
828 |
集合竞价 |
| 09:22:43 |
20.95 |
832 |
832 |
集合竞价 |
| 09:22:46 |
20.95 |
832 |
832 |
集合竞价 |
| 09:22:49 |
20.95 |
834 |
834 |
集合竞价 |
| 09:22:52 |
20.95 |
840 |
840 |
集合竞价 |
| 09:22:55 |
20.95 |
852 |
852 |
集合竞价 |
| 09:22:58 |
20.95 |
1046 |
1046 |
集合竞价 |
| 09:23:01 |
20.95 |
1049 |
1049 |
集合竞价 |
| 09:23:04 |
20.95 |
1049 |
1049 |
集合竞价 |
| 09:23:07 |
20.95 |
1049 |
1049 |
集合竞价 |
| 09:23:19 |
20.95 |
1083 |
1083 |
集合竞价 |
| 09:23:22 |
20.95 |
1083 |
1083 |
集合竞价 |
| 09:23:25 |
20.95 |
1083 |
1083 |
集合竞价 |
| 09:23:28 |
20.95 |
1093 |
1093 |
集合竞价 |
| 09:23:31 |
20.95 |
1093 |
1093 |
集合竞价 |
| 09:23:34 |
20.95 |
1112 |
1112 |
集合竞价 |
| 09:23:37 |
20.95 |
1133 |
1133 |
集合竞价 |
| 09:23:49 |
20.95 |
1134 |
1134 |
集合竞价 |
| 09:23:52 |
20.95 |
1139 |
1139 |
集合竞价 |
| 09:23:55 |
20.95 |
1139 |
1139 |
集合竞价 |
| 09:23:58 |
20.95 |
1173 |
1173 |
集合竞价 |
| 09:24:01 |
20.95 |
1187 |
1187 |
集合竞价 |
| 09:24:07 |
20.95 |
1188 |
1188 |
集合竞价 |
| 09:24:13 |
20.95 |
1188 |
1188 |
集合竞价 |
| 09:24:16 |
20.95 |
1188 |
1188 |
集合竞价 |
| 09:24:19 |
20.95 |
1209 |
1209 |
集合竞价 |
| 09:24:22 |
20.95 |
1221 |
1221 |
集合竞价 |
| 09:24:25 |
20.95 |
1221 |
1221 |
集合竞价 |
| 09:24:28 |
20.95 |
1221 |
1221 |
集合竞价 |
| 09:24:31 |
20.96 |
1221 |
1221 |
集合竞价 |
| 09:24:34 |
20.96 |
1246 |
1246 |
集合竞价 |
| 09:24:40 |
20.96 |
1249 |
1249 |
集合竞价 |
| 09:24:46 |
20.96 |
1249 |
1249 |
集合竞价 |
| 09:24:49 |
21 |
1381 |
1381 |
集合竞价 |
| 09:24:52 |
21 |
1413 |
1413 |
集合竞价 |
| 09:24:55 |
21 |
1437 |
1437 |
集合竞价 |
| 09:24:58 |
20.99 |
1649 |
1649 |
集合竞价 |
| 09:25:01 |
20.99 |
1725 |
1725 |
集合竞价 |
| 09:25:06 |
20.99 |
1725 |
3450 |
卖出 |
| 09:30:01 |
20.97 |
1340 |
4790 |
卖出 |
| 09:30:04 |
20.99 |
1400 |
6190 |
买入 |
| 09:30:07 |
20.95 |
1206 |
7396 |
卖出 |
| 09:30:10 |
20.97 |
1402 |
8798 |
买入 |
| 09:30:13 |
20.97 |
394 |
9192 |
买入 |
| 09:30:16 |
20.91 |
107 |
9299 |
卖出 |
| 09:30:19 |
20.95 |
67 |
9366 |
买入 |
| 09:30:22 |
20.9 |
38 |
9404 |
卖出 |
| 09:30:25 |
20.89 |
76 |
9480 |
卖出 |
| 09:30:28 |
20.95 |
482 |
9962 |
买入 |
| 09:30:31 |
20.99 |
1755 |
11717 |
买入 |
| 09:30:34 |
21 |
468 |
12185 |
买入 |
| 09:30:37 |
20.88 |
1277 |
13462 |
卖出 |
| 09:30:40 |
21 |
82 |
13544 |
买入 |
| 09:30:43 |
21.03 |
501 |
14045 |
买入 |
| 09:30:46 |
21.07 |
196 |
14241 |
买入 |
| 09:30:49 |
21.02 |
60 |
14301 |
卖出 |
| 09:30:52 |
21.02 |
11 |
14312 |
买入 |
| 09:30:55 |
21.02 |
127 |
14439 |
买入 |
| 09:30:58 |
20.99 |
71 |
14510 |
卖出 |
| 09:31:01 |
21.01 |
636 |
15146 |
买入 |
| 09:31:04 |
20.95 |
28 |
15174 |
卖出 |
| 09:31:07 |
21.01 |
164 |
15338 |
买入 |
| 09:31:10 |
20.95 |
153 |
15491 |
卖出 |
| 09:31:13 |
20.99 |
433 |
15924 |
买入 |
| 09:31:16 |
20.99 |
194 |
16118 |
买入 |
| 09:31:19 |
20.98 |
10 |
16128 |
买入 |
| 09:31:22 |
20.99 |
92 |
16220 |
买入 |
| 09:31:25 |
21 |
698 |
16918 |
买入 |
| 09:31:28 |
21.01 |
1321 |
18239 |
买入 |
| 09:31:31 |
21.03 |
1349 |
19588 |
买入 |
| 09:31:34 |
21.04 |
49 |
19637 |
买入 |
| 09:31:37 |
21.05 |
1030 |
20667 |
买入 |
| 09:31:40 |
21.05 |
517 |
21184 |
买入 |
| 09:31:43 |
21.06 |
244 |
21428 |
买入 |
| 09:31:46 |
21.06 |
284 |
21712 |
买入 |
| 09:31:49 |
21.05 |
448 |
22160 |
卖出 |
| 09:31:52 |
21.06 |
88 |
22248 |
买入 |
| 09:31:55 |
21.08 |
140 |
22388 |
买入 |
| 09:31:58 |
21.08 |
78 |
22466 |
卖出 |
| 09:32:01 |
21.1 |
124 |
22590 |
买入 |
| 09:32:04 |
21.13 |
90 |
22680 |
买入 |
| 09:32:07 |
21.15 |
126 |
22806 |
买入 |
| 09:32:10 |
21.15 |
27 |
22833 |
买入 |
| 09:32:13 |
21.15 |
168 |
23001 |
买入 |
| 09:32:16 |
21.18 |
83 |
23084 |
买入 |
| 09:32:19 |
21.18 |
74 |
23158 |
买入 |
| 09:32:22 |
21.18 |
139 |
23297 |
买入 |
| 09:32:25 |
21.16 |
80 |
23377 |
卖出 |
| 09:32:28 |
21.15 |
285 |
23662 |
卖出 |
| 09:32:31 |
21.18 |
117 |
23779 |
买入 |
| 09:32:34 |
21.18 |
474 |
24253 |
卖出 |
| 09:32:37 |
21.2 |
117 |
24370 |
买入 |
| 09:32:40 |
21.18 |
41 |
24411 |
卖出 |
| 09:32:43 |
21.2 |
365 |
24776 |
买入 |
| 09:32:46 |
21.2 |
86 |
24862 |
卖出 |
| 09:32:49 |
21.15 |
203 |
25065 |
卖出 |
| 09:32:52 |
21.13 |
352 |
25417 |
卖出 |
| 09:32:55 |
21.18 |
121 |
25538 |
买入 |
| 09:32:58 |
21.15 |
51 |
25589 |
卖出 |
| 09:33:01 |
21.18 |
16 |
25605 |
买入 |
| 09:33:04 |
21.13 |
159 |
25764 |
卖出 |
| 09:33:07 |
21.16 |
15 |
25779 |
买入 |
| 09:33:10 |
21.12 |
153 |
25932 |
卖出 |
| 09:33:13 |
21.13 |
261 |
26193 |
买入 |
| 09:33:16 |
21.14 |
54 |
26247 |
买入 |
| 09:33:19 |
21.15 |
544 |
26791 |
买入 |
| 09:33:22 |
21.16 |
105 |
26896 |
买入 |
| 09:33:25 |
21.15 |
221 |
27117 |
卖出 |
| 09:33:28 |
21.15 |
49 |
27166 |
卖出 |
| 09:33:31 |
21.16 |
39 |
27205 |
买入 |
| 09:33:34 |
21.13 |
166 |
27371 |
卖出 |
| 09:33:37 |
21.13 |
114 |
27485 |
卖出 |
| 09:33:40 |
21.12 |
9 |
27494 |
卖出 |
| 09:33:43 |
21.14 |
105 |
27599 |
买入 |
| 09:33:46 |
21.14 |
103 |
27702 |
卖出 |
| 09:33:49 |
21.15 |
313 |
28015 |
买入 |
| 09:33:52 |
21.14 |
53 |
28068 |
卖出 |
| 09:33:55 |
21.12 |
618 |
28686 |
卖出 |
| 09:33:58 |
21.13 |
142 |
28828 |
买入 |
| 09:34:01 |
21.11 |
26 |
28854 |
卖出 |
| 09:34:04 |
21.1 |
294 |
29148 |
卖出 |
| 09:34:07 |
21.09 |
95 |
29243 |
卖出 |
| 09:34:10 |
21.09 |
42 |
29285 |
买入 |
| 09:34:13 |
21.08 |
97 |
29382 |
卖出 |
| 09:34:16 |
21.07 |
93 |
29475 |
卖出 |
| 09:34:19 |
21.07 |
13 |
29488 |
买入 |
| 09:34:22 |
21.03 |
263 |
29751 |
卖出 |
| 09:34:28 |
21.02 |
63 |
29814 |
卖出 |
| 09:34:31 |
20.99 |
230 |
30044 |
卖出 |
| 09:34:34 |
21 |
19 |
30063 |
买入 |
| 09:34:37 |
20.98 |
43 |
30106 |
卖出 |
| 09:34:40 |
20.99 |
220 |
30326 |
买入 |
| 09:34:43 |
20.95 |
172 |
30498 |
卖出 |
| 09:34:46 |
20.99 |
72 |
30570 |
买入 |
| 09:34:49 |
20.98 |
18 |
30588 |
卖出 |
| 09:34:52 |
21 |
268 |
30856 |
买入 |
| 09:34:55 |
20.96 |
1682 |
32538 |
卖出 |
| 09:34:58 |
20.96 |
21 |
32559 |
买入 |
| 09:35:01 |
20.93 |
112 |
32671 |
卖出 |
| 09:35:04 |
20.95 |
47 |
32718 |
卖出 |
| 09:35:07 |
20.95 |
39 |
32757 |
卖出 |
| 09:35:10 |
20.9 |
19 |
32776 |
卖出 |
| 09:35:13 |
20.93 |
49 |
32825 |
买入 |
| 09:35:16 |
20.92 |
13 |
32838 |
买入 |
| 09:35:19 |
20.9 |
89 |
32927 |
卖出 |
| 09:35:22 |
20.95 |
137 |
33064 |
买入 |
| 09:35:25 |
20.9 |
67 |
33131 |
卖出 |
| 09:35:28 |
20.92 |
678 |
33809 |
买入 |
| 09:35:31 |
20.92 |
15 |
33824 |
卖出 |
| 09:35:34 |
20.93 |
44 |
33868 |
买入 |
| 09:35:37 |
20.93 |
44 |
33912 |
买入 |
| 09:35:40 |
20.92 |
81 |
33993 |
卖出 |
| 09:35:43 |
20.93 |
104 |
34097 |
买入 |
| 09:35:46 |
20.94 |
151 |
34248 |
买入 |
| 09:35:49 |
20.91 |
102 |
34350 |
卖出 |
| 09:35:52 |
20.9 |
672 |
35022 |
卖出 |
| 09:35:55 |
20.91 |
27 |
35049 |
卖出 |
| 09:35:58 |
20.91 |
62 |
35111 |
买入 |
| 09:36:01 |
20.9 |
215 |
35326 |
卖出 |
| 09:36:04 |
20.9 |
211 |
35537 |
卖出 |
| 09:36:07 |
20.89 |
397 |
35934 |
卖出 |
| 09:36:10 |
20.89 |
618 |
36552 |
卖出 |
| 09:36:13 |
20.89 |
591 |
37143 |
卖出 |
| 09:36:16 |
20.9 |
372 |
37515 |
买入 |
| 09:36:19 |
20.9 |
1756 |
39271 |
买入 |
| 09:36:22 |
20.89 |
325 |
39596 |
卖出 |
| 09:36:25 |
20.89 |
168 |
39764 |
卖出 |
| 09:36:28 |
20.89 |
70 |
39834 |
卖出 |
| 09:36:31 |
20.89 |
191 |
40025 |
卖出 |
| 09:36:34 |
20.9 |
167 |
40192 |
买入 |
| 09:36:37 |
20.89 |
68 |
40260 |
卖出 |
| 09:36:40 |
20.89 |
149 |
40409 |
卖出 |
| 09:36:43 |
20.91 |
281 |
40690 |
买入 |
| 09:36:46 |
20.9 |
200 |
40890 |
卖出 |
| 09:36:49 |
20.88 |
407 |
41297 |
卖出 |
| 09:36:52 |
20.9 |
487 |
41784 |
买入 |
| 09:36:55 |
20.89 |
86 |
41870 |
卖出 |
| 09:36:58 |
20.89 |
235 |
42105 |
买入 |
| 09:37:01 |
20.89 |
182 |
42287 |
买入 |
| 09:37:04 |
20.9 |
50 |
42337 |
买入 |
| 09:37:07 |
20.91 |
296 |
42633 |
买入 |
| 09:37:10 |
20.91 |
194 |
42827 |
买入 |
| 09:37:13 |
20.92 |
168 |
42995 |
买入 |
| 09:37:16 |
20.9 |
500 |
43495 |
卖出 |
| 09:37:19 |
20.93 |
26 |
43521 |
买入 |
| 09:37:22 |
20.93 |
111 |
43632 |
卖出 |
| 09:37:25 |
20.94 |
25 |
43657 |
买入 |
| 09:37:28 |
20.94 |
43 |
43700 |
卖出 |
| 09:37:31 |
20.95 |
68 |
43768 |
买入 |
| 09:37:34 |
20.95 |
281 |
44049 |
买入 |
| 09:37:37 |
20.95 |
192 |
44241 |
卖出 |
| 09:37:40 |
20.96 |
11 |
44252 |
买入 |
| 09:37:43 |
20.96 |
17 |
44269 |
卖出 |
| 09:37:46 |
20.97 |
29 |
44298 |
卖出 |
| 09:37:49 |
20.98 |
42 |
44340 |
买入 |
| 09:37:52 |
20.98 |
221 |
44561 |
买入 |
| 09:37:55 |
20.98 |
139 |
44700 |
卖出 |
| 09:37:58 |
20.99 |
30 |
44730 |
买入 |
| 09:38:01 |
20.98 |
184 |
44914 |
卖出 |
| 09:38:04 |
20.97 |
38 |
44952 |
卖出 |
| 09:38:07 |
20.95 |
708 |
45660 |
卖出 |
| 09:38:10 |
20.95 |
48 |
45708 |
卖出 |
| 09:38:16 |
20.96 |
9 |
45717 |
卖出 |
| 09:38:19 |
20.97 |
5 |
45722 |
买入 |
| 09:38:22 |
20.99 |
515 |
46237 |
买入 |
| 09:38:25 |
20.96 |
73 |
46310 |
卖出 |
| 09:38:28 |
20.95 |
110 |
46420 |
卖出 |
| 09:38:31 |
20.95 |
39 |
46459 |
买入 |
| 09:38:34 |
20.94 |
66 |
46525 |
卖出 |
| 09:38:37 |
20.95 |
55 |
46580 |
卖出 |
| 09:38:40 |
20.93 |
37 |
46617 |
卖出 |
| 09:38:43 |
20.95 |
129 |
46746 |
买入 |
| 09:38:46 |
20.96 |
45 |
46791 |
买入 |
| 09:38:49 |
20.95 |
19 |
46810 |
买入 |
| 09:38:52 |
20.95 |
21 |
46831 |
卖出 |
| 09:38:55 |
20.94 |
64 |
46895 |
卖出 |
| 09:38:58 |
20.93 |
257 |
47152 |
卖出 |
| 09:39:01 |
20.9 |
852 |
48004 |
卖出 |
| 09:39:04 |
20.89 |
129 |
48133 |
卖出 |
| 09:39:07 |
20.9 |
111 |
48244 |
买入 |
| 09:39:10 |
20.89 |
91 |
48335 |
卖出 |
| 09:39:13 |
20.9 |
250 |
48585 |
买入 |
| 09:39:16 |
20.9 |
80 |
48665 |
卖出 |
| 09:39:19 |
20.9 |
86 |
48751 |
买入 |
| 09:39:22 |
20.9 |
88 |
48839 |
买入 |
| 09:39:25 |
20.89 |
118 |
48957 |
卖出 |
| 09:39:28 |
20.89 |
49 |
49006 |
卖出 |
| 09:39:31 |
20.9 |
112 |
49118 |
买入 |
| 09:39:34 |
20.9 |
177 |
49295 |
买入 |
| 09:39:37 |
20.9 |
140 |
49435 |
卖出 |
| 09:39:40 |
20.89 |
70 |
49505 |
卖出 |
| 09:39:43 |
20.9 |
59 |
49564 |
买入 |
| 09:39:46 |
20.9 |
13 |
49577 |
买入 |
| 09:39:49 |
20.9 |
279 |
49856 |
买入 |
| 09:39:52 |
20.9 |
37 |
49893 |
买入 |
| 09:39:55 |
20.94 |
82 |
49975 |
买入 |
| 09:39:58 |
20.9 |
30 |
50005 |
卖出 |
| 09:40:01 |
20.9 |
117 |
50122 |
卖出 |
| 09:40:04 |
20.9 |
67 |
50189 |
买入 |
| 09:40:07 |
20.85 |
1089 |
51278 |
卖出 |
| 09:40:10 |
20.83 |
94 |
51372 |
卖出 |
| 09:40:13 |
20.83 |
54 |
51426 |
卖出 |
| 09:40:16 |
20.82 |
46 |
51472 |
卖出 |