和顺石油[603353]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
16.57 |
1 |
1 |
集合竞价 |
| 09:16:31 |
16.46 |
6 |
6 |
集合竞价 |
| 09:16:37 |
16.5 |
8 |
8 |
集合竞价 |
| 09:18:34 |
16.46 |
6 |
6 |
集合竞价 |
| 09:18:40 |
16.46 |
7 |
7 |
集合竞价 |
| 09:20:13 |
16.46 |
8 |
8 |
集合竞价 |
| 09:20:25 |
16.46 |
9 |
9 |
集合竞价 |
| 09:20:31 |
16.49 |
10 |
10 |
集合竞价 |
| 09:21:49 |
16.49 |
12 |
12 |
集合竞价 |
| 09:22:19 |
16.49 |
12 |
12 |
集合竞价 |
| 09:24:34 |
16.49 |
12 |
12 |
集合竞价 |
| 09:24:46 |
16.49 |
17 |
17 |
集合竞价 |
| 09:24:49 |
16.49 |
17 |
17 |
集合竞价 |
| 09:25:01 |
16.49 |
24 |
24 |
集合竞价 |
| 09:25:05 |
16.49 |
24 |
48 |
卖出 |
| 09:30:04 |
16.49 |
31 |
79 |
卖出 |
| 09:30:07 |
16.5 |
13 |
92 |
买入 |
| 09:30:10 |
16.49 |
19 |
111 |
卖出 |
| 09:30:13 |
16.49 |
13 |
124 |
卖出 |
| 09:30:16 |
16.46 |
12 |
136 |
卖出 |
| 09:30:19 |
16.47 |
13 |
149 |
买入 |
| 09:30:22 |
16.47 |
16 |
165 |
卖出 |
| 09:30:25 |
16.46 |
5 |
170 |
卖出 |
| 09:30:28 |
16.46 |
6 |
176 |
卖出 |
| 09:30:31 |
16.45 |
6 |
182 |
卖出 |
| 09:30:34 |
16.45 |
2 |
184 |
卖出 |
| 09:30:37 |
16.39 |
2 |
186 |
卖出 |
| 09:30:40 |
16.39 |
2 |
188 |
卖出 |
| 09:30:43 |
16.38 |
6 |
194 |
卖出 |
| 09:30:46 |
16.39 |
16 |
210 |
买入 |
| 09:30:49 |
16.39 |
21 |
231 |
买入 |
| 09:30:52 |
16.38 |
8 |
239 |
卖出 |
| 09:30:55 |
16.36 |
3 |
242 |
卖出 |
| 09:30:58 |
16.36 |
1 |
243 |
卖出 |
| 09:31:01 |
16.38 |
20 |
263 |
买入 |
| 09:31:04 |
16.38 |
16 |
279 |
买入 |
| 09:31:07 |
16.36 |
10 |
289 |
卖出 |
| 09:31:10 |
16.35 |
31 |
320 |
卖出 |
| 09:31:13 |
16.35 |
9 |
329 |
卖出 |
| 09:31:16 |
16.36 |
4 |
333 |
买入 |
| 09:31:19 |
16.36 |
23 |
356 |
买入 |
| 09:31:22 |
16.37 |
8 |
364 |
买入 |
| 09:31:25 |
16.38 |
9 |
373 |
买入 |
| 09:31:28 |
16.36 |
9 |
382 |
卖出 |
| 09:31:31 |
16.36 |
1 |
383 |
卖出 |
| 09:31:40 |
16.36 |
42 |
425 |
卖出 |
| 09:31:43 |
16.36 |
24 |
449 |
卖出 |
| 09:31:46 |
16.38 |
11 |
460 |
买入 |
| 09:31:49 |
16.35 |
1 |
461 |
卖出 |
| 09:31:52 |
16.35 |
13 |
474 |
卖出 |
| 09:31:55 |
16.35 |
2 |
476 |
卖出 |
| 09:31:58 |
16.36 |
2 |
478 |
买入 |
| 09:32:01 |
16.36 |
14 |
492 |
买入 |
| 09:32:04 |
16.36 |
4 |
496 |
卖出 |
| 09:32:07 |
16.35 |
24 |
520 |
卖出 |
| 09:32:10 |
16.37 |
22 |
542 |
买入 |
| 09:32:13 |
16.37 |
16 |
558 |
卖出 |
| 09:32:16 |
16.37 |
22 |
580 |
卖出 |
| 09:32:19 |
16.35 |
5 |
585 |
卖出 |
| 09:32:22 |
16.35 |
3 |
588 |
卖出 |
| 09:32:25 |
16.38 |
42 |
630 |
买入 |
| 09:32:31 |
16.47 |
72 |
702 |
买入 |
| 09:32:34 |
16.38 |
6 |
708 |
卖出 |
| 09:32:37 |
16.38 |
1 |
709 |
卖出 |
| 09:32:40 |
16.38 |
1 |
710 |
卖出 |
| 09:32:52 |
16.39 |
1 |
711 |
买入 |
| 09:32:55 |
16.38 |
6 |
717 |
卖出 |
| 09:32:58 |
16.39 |
2 |
719 |
买入 |
| 09:33:01 |
16.38 |
13 |
732 |
卖出 |
| 09:33:04 |
16.39 |
34 |
766 |
买入 |
| 09:33:07 |
16.38 |
22 |
788 |
卖出 |
| 09:33:10 |
16.38 |
15 |
803 |
卖出 |
| 09:33:13 |
16.37 |
10 |
813 |
卖出 |
| 09:33:19 |
16.35 |
11 |
824 |
卖出 |
| 09:33:28 |
16.34 |
3 |
827 |
卖出 |
| 09:33:31 |
16.36 |
8 |
835 |
买入 |
| 09:33:34 |
16.37 |
1 |
836 |
买入 |
| 09:33:37 |
16.37 |
3 |
839 |
卖出 |
| 09:33:40 |
16.38 |
1 |
840 |
买入 |
| 09:33:46 |
16.38 |
10 |
850 |
买入 |
| 09:33:52 |
16.4 |
1 |
851 |
买入 |
| 09:33:55 |
16.45 |
6 |
857 |
买入 |
| 09:33:58 |
16.45 |
11 |
868 |
卖出 |
| 09:34:01 |
16.46 |
7 |
875 |
买入 |
| 09:34:04 |
16.46 |
12 |
887 |
买入 |
| 09:34:07 |
16.45 |
12 |
899 |
卖出 |
| 09:34:10 |
16.47 |
3 |
902 |
买入 |
| 09:34:13 |
16.46 |
4 |
906 |
卖出 |
| 09:34:16 |
16.48 |
12 |
918 |
买入 |
| 09:34:19 |
16.49 |
1 |
919 |
买入 |
| 09:34:28 |
16.48 |
3 |
922 |
卖出 |
| 09:34:31 |
16.49 |
1 |
923 |
买入 |
| 09:34:46 |
16.49 |
3 |
926 |
买入 |
| 09:34:49 |
16.49 |
3 |
929 |
卖出 |
| 09:34:52 |
16.54 |
8 |
937 |
买入 |
| 09:34:55 |
16.54 |
2 |
939 |
卖出 |
| 09:35:01 |
16.56 |
1 |
940 |
买入 |
| 09:35:04 |
16.56 |
1 |
941 |
卖出 |
| 09:35:07 |
16.54 |
91 |
1032 |
卖出 |
| 09:35:10 |
16.54 |
6 |
1038 |
卖出 |
| 09:35:13 |
16.54 |
22 |
1060 |
卖出 |
| 09:35:16 |
16.54 |
3 |
1063 |
买入 |
| 09:35:19 |
16.54 |
37 |
1100 |
买入 |
| 09:35:22 |
16.54 |
16 |
1116 |
卖出 |
| 09:35:25 |
16.55 |
16 |
1132 |
买入 |
| 09:35:28 |
16.54 |
55 |
1187 |
卖出 |
| 09:35:31 |
16.54 |
77 |
1264 |
卖出 |
| 09:35:49 |
16.46 |
20 |
1284 |
卖出 |
| 09:35:55 |
16.46 |
5 |
1289 |
卖出 |
| 09:36:04 |
16.56 |
65 |
1354 |
买入 |
| 09:36:07 |
16.56 |
3 |
1357 |
买入 |
| 09:36:16 |
16.48 |
5 |
1362 |
卖出 |
| 09:36:34 |
16.5 |
1 |
1363 |
卖出 |
| 09:36:43 |
16.55 |
11 |
1374 |
买入 |
| 09:36:46 |
16.56 |
11 |
1385 |
买入 |
| 09:36:52 |
16.56 |
4 |
1389 |
买入 |
| 09:37:01 |
16.57 |
3 |
1392 |
买入 |
| 09:37:04 |
16.57 |
53 |
1445 |
买入 |
| 09:37:07 |
16.56 |
3 |
1448 |
卖出 |
| 09:37:10 |
16.57 |
7 |
1455 |
买入 |
| 09:37:19 |
16.57 |
8 |
1463 |
卖出 |
| 09:37:22 |
16.58 |
4 |
1467 |
买入 |
| 09:37:25 |
16.58 |
6 |
1473 |
卖出 |
| 09:37:28 |
16.58 |
1 |
1474 |
卖出 |
| 09:37:37 |
16.58 |
1 |
1475 |
卖出 |
| 09:37:40 |
16.57 |
13 |
1488 |
卖出 |
| 09:37:43 |
16.58 |
19 |
1507 |
买入 |
| 09:37:49 |
16.56 |
20 |
1527 |
卖出 |
| 09:37:52 |
16.58 |
22 |
1549 |
买入 |
| 09:37:55 |
16.58 |
2 |
1551 |
买入 |
| 09:37:58 |
16.59 |
1 |
1552 |
买入 |
| 09:38:04 |
16.59 |
32 |
1584 |
买入 |
| 09:38:07 |
16.59 |
1 |
1585 |
买入 |
| 09:38:13 |
16.6 |
25 |
1610 |
买入 |
| 09:38:16 |
16.6 |
2 |
1612 |
买入 |
| 09:38:22 |
16.59 |
1 |
1613 |
卖出 |
| 09:38:28 |
16.6 |
10 |
1623 |
买入 |
| 09:38:31 |
16.62 |
69 |
1692 |
买入 |
| 09:38:34 |
16.6 |
11 |
1703 |
卖出 |
| 09:38:37 |
16.65 |
1 |
1704 |
买入 |
| 09:38:49 |
16.64 |
5 |
1709 |
买入 |
| 09:38:52 |
16.6 |
1 |
1710 |
卖出 |
| 09:38:55 |
16.6 |
1 |
1711 |
卖出 |
| 09:39:04 |
16.64 |
4 |
1715 |
买入 |
| 09:39:13 |
16.63 |
5 |
1720 |
买入 |
| 09:39:19 |
16.64 |
31 |
1751 |
买入 |
| 09:39:22 |
16.62 |
5 |
1756 |
卖出 |
| 09:39:28 |
16.62 |
9 |
1765 |
买入 |
| 09:39:31 |
16.6 |
105 |
1870 |
卖出 |
| 09:39:34 |
16.6 |
19 |
1889 |
卖出 |
| 09:39:46 |
16.6 |
13 |
1902 |
买入 |
| 09:40:04 |
16.6 |
7 |
1909 |
买入 |
| 09:40:28 |
16.58 |
4 |
1913 |
卖出 |
| 09:40:34 |
16.58 |
7 |
1920 |
卖出 |
| 09:40:37 |
16.58 |
26 |
1946 |
卖出 |
| 09:40:40 |
16.58 |
64 |
2010 |
卖出 |
| 09:40:43 |
16.56 |
8 |
2018 |
卖出 |
| 09:40:46 |
16.56 |
4 |
2022 |
卖出 |
| 09:40:52 |
16.54 |
1 |
2023 |
卖出 |
| 09:40:55 |
16.54 |
9 |
2032 |
卖出 |
| 09:41:04 |
16.54 |
22 |
2054 |
买入 |
| 09:41:16 |
16.54 |
6 |
2060 |
买入 |
| 09:41:31 |
16.53 |
1 |
2061 |
买入 |
| 09:41:40 |
16.55 |
60 |
2121 |
买入 |
| 09:41:52 |
16.55 |
1 |
2122 |
卖出 |
| 09:42:25 |
16.55 |
17 |
2139 |
卖出 |
| 09:42:28 |
16.55 |
3 |
2142 |
买入 |
| 09:42:34 |
16.55 |
14 |
2156 |
买入 |
| 09:42:37 |
16.55 |
16 |
2172 |
买入 |
| 09:42:46 |
16.55 |
3 |
2175 |
卖出 |
| 09:42:49 |
16.59 |
6 |
2181 |
买入 |
| 09:43:34 |
16.58 |
4 |
2185 |
买入 |
| 09:43:37 |
16.58 |
1 |
2186 |
卖出 |
| 09:43:40 |
16.58 |
2 |
2188 |
卖出 |
| 09:43:43 |
16.58 |
7 |
2195 |
卖出 |
| 09:44:01 |
16.55 |
8 |
2203 |
卖出 |
| 09:44:19 |
16.56 |
23 |
2226 |
买入 |
| 09:44:25 |
16.56 |
17 |
2243 |
卖出 |
| 09:44:31 |
16.56 |
14 |
2257 |
买入 |
| 09:44:34 |
16.56 |
1 |
2258 |
买入 |
| 09:44:55 |
16.5 |
30 |
2288 |
卖出 |
| 09:45:01 |
16.5 |
1 |
2289 |
卖出 |
| 09:45:16 |
16.56 |
4 |
2293 |
买入 |
| 09:45:19 |
16.51 |
2 |
2295 |
卖出 |
| 09:45:28 |
16.55 |
33 |
2328 |
买入 |
| 09:45:31 |
16.58 |
10 |
2338 |
买入 |
| 09:47:04 |
16.57 |
3 |
2341 |
买入 |
| 09:47:22 |
16.57 |
23 |
2364 |
买入 |
| 09:47:28 |
16.57 |
3 |
2367 |
卖出 |
| 09:47:43 |
16.55 |
1 |
2368 |
买入 |
| 09:47:46 |
16.55 |
1 |
2369 |
买入 |
| 09:47:55 |
16.55 |
7 |
2376 |
买入 |
| 09:47:58 |
16.54 |
2 |
2378 |
卖出 |
| 09:48:01 |
16.54 |
1 |
2379 |
卖出 |
| 09:48:04 |
16.54 |
1 |
2380 |
买入 |
| 09:48:31 |
16.52 |
3 |
2383 |
卖出 |
| 09:48:34 |
16.52 |
3 |
2386 |
卖出 |
| 09:48:37 |
16.54 |
9 |
2395 |
买入 |
| 09:48:40 |
16.52 |
11 |
2406 |
卖出 |
| 09:48:43 |
16.52 |
3 |
2409 |
卖出 |
| 09:48:46 |
16.52 |
19 |
2428 |
卖出 |
| 09:48:49 |
16.52 |
17 |
2445 |
买入 |
| 09:48:58 |
16.52 |
5 |
2450 |
买入 |
| 09:49:04 |
16.5 |
1 |
2451 |
卖出 |
| 09:49:16 |
16.51 |
15 |
2466 |
买入 |
| 09:49:43 |
16.5 |
8 |
2474 |
卖出 |
| 09:49:46 |
16.5 |
18 |
2492 |
买入 |
| 09:49:52 |
16.5 |
2 |
2494 |
买入 |
| 09:49:58 |
16.5 |
62 |
2556 |
买入 |
| 09:50:01 |
16.51 |
1 |
2557 |
买入 |
| 09:50:04 |
16.52 |
1 |
2558 |
买入 |
| 09:50:07 |
16.52 |
12 |
2570 |
买入 |
| 09:50:10 |
16.52 |
12 |
2582 |
买入 |
| 09:50:13 |
16.52 |
9 |
2591 |
买入 |
| 09:50:22 |
16.51 |
1 |
2592 |
卖出 |
| 09:50:25 |
16.52 |
74 |
2666 |
买入 |
| 09:50:28 |
16.52 |
16 |
2682 |
买入 |
| 09:50:52 |
16.55 |
1 |
2683 |
买入 |
| 09:50:55 |
16.55 |
1 |
2684 |
买入 |
| 09:50:58 |
16.55 |
46 |
2730 |
买入 |
| 09:51:01 |
16.56 |
10 |
2740 |
买入 |
| 09:51:07 |
16.56 |
6 |
2746 |
买入 |
| 09:51:22 |
16.57 |
35 |
2781 |
买入 |
| 09:51:28 |
16.59 |
48 |
2829 |
买入 |
| 09:51:31 |
16.58 |
2 |
2831 |
卖出 |
| 09:51:34 |
16.58 |
3 |
2834 |
买入 |
| 09:51:40 |
16.59 |
2 |
2836 |
买入 |
| 09:51:43 |
16.59 |
2 |
2838 |
买入 |
| 09:51:46 |
16.59 |
1 |
2839 |
买入 |
| 09:51:49 |
16.59 |
1 |
2840 |
买入 |
| 09:51:55 |
16.59 |
36 |
2876 |
买入 |
| 09:52:10 |
16.59 |
7 |
2883 |
卖出 |
| 09:52:13 |
16.6 |
1 |
2884 |
买入 |
| 09:52:16 |
16.6 |
1 |
2885 |
买入 |
| 09:52:19 |
16.6 |
2 |
2887 |
买入 |
| 09:52:28 |
16.59 |
1 |
2888 |
买入 |
| 09:52:37 |
16.59 |
13 |
2901 |
买入 |
| 09:52:40 |
16.59 |
3 |
2904 |
买入 |
| 09:52:43 |
16.57 |
1 |
2905 |
卖出 |
| 09:53:07 |
16.6 |
4 |
2909 |
买入 |
| 09:53:10 |
16.6 |
10 |
2919 |
买入 |
| 09:53:13 |
16.62 |
5 |
2924 |
买入 |
| 09:53:16 |
16.6 |
17 |
2941 |
卖出 |
| 09:53:28 |
16.6 |
1 |
2942 |
卖出 |
| 09:53:34 |
16.6 |
1 |
2943 |
卖出 |
| 09:53:37 |
16.6 |
1 |
2944 |
卖出 |
| 09:54:01 |
16.6 |
6 |
2950 |
买入 |
| 09:54:07 |
16.57 |
6 |
2956 |
卖出 |
| 09:54:10 |
16.59 |
5 |
2961 |
买入 |
| 09:54:22 |
16.57 |
6 |
2967 |
卖出 |
| 09:54:25 |
16.57 |
1 |
2968 |
买入 |
| 09:54:28 |
16.57 |
2 |
2970 |
买入 |
| 09:54:40 |
16.6 |
6 |
2976 |
买入 |
| 09:54:52 |
16.61 |
7 |
2983 |
买入 |
| 09:54:58 |
16.6 |
30 |
3013 |
卖出 |
| 09:55:01 |
16.61 |
5 |
3018 |
买入 |
| 09:55:04 |
16.6 |
4 |
3022 |
卖出 |
| 09:55:07 |
16.6 |
57 |
3079 |
卖出 |
| 09:55:10 |
16.6 |
3 |
3082 |
买入 |
| 09:55:13 |
16.6 |
2 |
3084 |
买入 |
| 09:55:19 |
16.57 |
1 |
3085 |
卖出 |
| 09:55:31 |
16.57 |
2 |
3087 |
卖出 |
| 09:55:58 |
16.57 |
7 |
3094 |
买入 |
| 09:56:22 |
16.6 |
24 |
3118 |
买入 |
| 09:56:49 |
16.6 |
26 |
3144 |
买入 |
| 09:57:46 |
16.59 |
1 |
3145 |
卖出 |
| 09:58:04 |
16.6 |
1 |
3146 |
买入 |
| 09:58:37 |
16.6 |
1 |
3147 |
买入 |
| 09:59:07 |
16.59 |
1 |
3148 |
卖出 |
| 09:59:16 |
16.59 |
1 |
3149 |
卖出 |
| 10:00:04 |
16.59 |
7 |
3156 |
卖出 |
| 10:00:07 |
16.59 |
21 |
3177 |
卖出 |
| 10:00:10 |
16.58 |
1 |
3178 |
卖出 |
| 10:00:13 |
16.57 |
1 |
3179 |
卖出 |
| 10:00:19 |
16.58 |
6 |
3185 |
买入 |
| 10:00:22 |
16.58 |
2 |
3187 |
买入 |
| 10:00:37 |
16.56 |
36 |
3223 |
卖出 |
| 10:00:40 |
16.56 |
8 |
3231 |
卖出 |
| 10:00:43 |
16.55 |
1 |
3232 |
卖出 |
| 10:00:46 |
16.54 |
1 |
3233 |
卖出 |
| 10:01:10 |
16.54 |
3 |
3236 |
卖出 |
| 10:01:13 |
16.54 |
2 |
3238 |
卖出 |
| 10:01:16 |
16.54 |
3 |
3241 |
卖出 |
| 10:01:22 |
16.54 |
2 |
3243 |
卖出 |
| 10:01:25 |
16.54 |
4 |
3247 |
卖出 |
| 10:01:52 |
16.54 |
1 |
3248 |
卖出 |
| 10:02:07 |
16.53 |
19 |
3267 |
买入 |
| 10:02:13 |
16.54 |
2 |
3269 |
买入 |
| 10:02:19 |
16.54 |
6 |
3275 |
买入 |
| 10:02:25 |
16.55 |
129 |
3404 |
买入 |
| 10:02:31 |
16.56 |
3 |
3407 |
买入 |
| 10:02:46 |
16.55 |
13 |
3420 |
卖出 |
| 10:02:49 |
16.56 |
5 |
3425 |
买入 |
| 10:02:52 |
16.56 |
1 |
3426 |
买入 |
| 10:03:19 |
16.56 |
2 |
3428 |
买入 |
| 10:03:22 |
16.56 |
1 |
3429 |
买入 |
| 10:03:58 |
16.56 |
1 |
3430 |
买入 |
| 10:04:10 |
16.56 |
2 |
3432 |
买入 |
| 10:04:16 |
16.55 |
5 |
3437 |
卖出 |
| 10:04:19 |
16.55 |
4 |
3441 |
卖出 |