醋化股份[603968]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
18.17 |
40 |
40 |
集合竞价 |
| 09:15:07 |
18.17 |
57 |
57 |
集合竞价 |
| 09:15:10 |
18.17 |
60 |
60 |
集合竞价 |
| 09:15:40 |
18.17 |
64 |
64 |
集合竞价 |
| 09:16:49 |
18.19 |
64 |
64 |
集合竞价 |
| 09:17:16 |
18.34 |
94 |
94 |
集合竞价 |
| 09:17:31 |
18.34 |
94 |
94 |
集合竞价 |
| 09:17:49 |
18.34 |
97 |
97 |
集合竞价 |
| 09:17:58 |
18.38 |
99 |
99 |
集合竞价 |
| 09:18:10 |
18.42 |
100 |
100 |
集合竞价 |
| 09:18:19 |
18.5 |
98 |
98 |
集合竞价 |
| 09:18:34 |
18.42 |
100 |
100 |
集合竞价 |
| 09:19:01 |
18.36 |
100 |
100 |
集合竞价 |
| 09:19:22 |
18.42 |
102 |
102 |
集合竞价 |
| 09:19:25 |
18.5 |
104 |
104 |
集合竞价 |
| 09:19:40 |
18.5 |
105 |
105 |
集合竞价 |
| 09:19:49 |
18.5 |
106 |
106 |
集合竞价 |
| 09:20:07 |
18.42 |
127 |
127 |
集合竞价 |
| 09:21:04 |
18.42 |
137 |
137 |
集合竞价 |
| 09:21:22 |
18.45 |
138 |
138 |
集合竞价 |
| 09:21:25 |
18.45 |
140 |
140 |
集合竞价 |
| 09:21:46 |
18.45 |
142 |
142 |
集合竞价 |
| 09:21:52 |
18.42 |
143 |
143 |
集合竞价 |
| 09:22:16 |
18.21 |
203 |
203 |
集合竞价 |
| 09:22:37 |
18.2 |
203 |
203 |
集合竞价 |
| 09:22:46 |
18.17 |
207 |
207 |
集合竞价 |
| 09:22:58 |
18.17 |
213 |
213 |
集合竞价 |
| 09:23:07 |
18.17 |
214 |
214 |
集合竞价 |
| 09:23:13 |
18.17 |
217 |
217 |
集合竞价 |
| 09:23:19 |
18.25 |
247 |
247 |
集合竞价 |
| 09:23:22 |
18.21 |
249 |
249 |
集合竞价 |
| 09:23:28 |
18.21 |
251 |
251 |
集合竞价 |
| 09:23:46 |
18.21 |
251 |
251 |
集合竞价 |
| 09:23:49 |
18.21 |
267 |
267 |
集合竞价 |
| 09:23:52 |
18.21 |
267 |
267 |
集合竞价 |
| 09:23:55 |
18.21 |
275 |
275 |
集合竞价 |
| 09:24:04 |
18.21 |
277 |
277 |
集合竞价 |
| 09:24:10 |
18.17 |
285 |
285 |
集合竞价 |
| 09:24:13 |
18.17 |
298 |
298 |
集合竞价 |
| 09:24:16 |
18.17 |
298 |
298 |
集合竞价 |
| 09:24:22 |
18.17 |
299 |
299 |
集合竞价 |
| 09:24:25 |
18.17 |
299 |
299 |
集合竞价 |
| 09:24:28 |
18.17 |
323 |
323 |
集合竞价 |
| 09:24:31 |
18.17 |
323 |
323 |
集合竞价 |
| 09:24:34 |
18.17 |
323 |
323 |
集合竞价 |
| 09:24:37 |
18.15 |
343 |
343 |
集合竞价 |
| 09:24:46 |
18.15 |
344 |
344 |
集合竞价 |
| 09:24:52 |
18.15 |
344 |
344 |
集合竞价 |
| 09:24:55 |
18.14 |
344 |
344 |
集合竞价 |
| 09:24:58 |
18.14 |
344 |
344 |
集合竞价 |
| 09:25:01 |
18.09 |
359 |
359 |
集合竞价 |
| 09:25:05 |
18.09 |
359 |
718 |
买入 |
| 09:30:01 |
18 |
98 |
816 |
卖出 |
| 09:30:04 |
18.1 |
528 |
1344 |
买入 |
| 09:30:07 |
18.1 |
338 |
1682 |
卖出 |
| 09:30:10 |
18.01 |
355 |
2037 |
卖出 |
| 09:30:13 |
18.02 |
135 |
2172 |
买入 |
| 09:30:16 |
18.14 |
106 |
2278 |
买入 |
| 09:30:19 |
18.15 |
65 |
2343 |
买入 |
| 09:30:22 |
18.17 |
68 |
2411 |
买入 |
| 09:30:25 |
18.22 |
54 |
2465 |
买入 |
| 09:30:28 |
18.28 |
57 |
2522 |
买入 |
| 09:30:31 |
18.33 |
3 |
2525 |
买入 |
| 09:30:34 |
18.34 |
21 |
2546 |
买入 |
| 09:30:37 |
18.35 |
1 |
2547 |
买入 |
| 09:30:40 |
18.37 |
35 |
2582 |
买入 |
| 09:30:43 |
18.42 |
42 |
2624 |
买入 |
| 09:30:46 |
18.43 |
51 |
2675 |
买入 |
| 09:30:49 |
18.47 |
9 |
2684 |
买入 |
| 09:30:52 |
18.48 |
33 |
2717 |
买入 |
| 09:30:55 |
18.48 |
81 |
2798 |
卖出 |
| 09:30:58 |
18.5 |
55 |
2853 |
买入 |
| 09:31:01 |
18.49 |
51 |
2904 |
卖出 |
| 09:31:04 |
18.51 |
44 |
2948 |
卖出 |
| 09:31:07 |
18.51 |
85 |
3033 |
卖出 |
| 09:31:10 |
18.54 |
63 |
3096 |
卖出 |
| 09:31:13 |
18.5 |
68 |
3164 |
卖出 |
| 09:31:16 |
18.49 |
66 |
3230 |
卖出 |
| 09:31:19 |
18.49 |
22 |
3252 |
买入 |
| 09:31:22 |
18.53 |
149 |
3401 |
买入 |
| 09:31:25 |
18.48 |
48 |
3449 |
卖出 |
| 09:31:28 |
18.53 |
54 |
3503 |
买入 |
| 09:31:31 |
18.55 |
83 |
3586 |
买入 |
| 09:31:34 |
18.53 |
377 |
3963 |
卖出 |
| 09:31:37 |
18.56 |
62 |
4025 |
买入 |
| 09:31:40 |
18.57 |
64 |
4089 |
买入 |
| 09:31:43 |
18.57 |
19 |
4108 |
买入 |
| 09:31:46 |
18.57 |
18 |
4126 |
买入 |
| 09:31:49 |
18.57 |
28 |
4154 |
买入 |
| 09:31:52 |
18.55 |
141 |
4295 |
卖出 |
| 09:31:55 |
18.6 |
226 |
4521 |
买入 |
| 09:31:58 |
18.57 |
51 |
4572 |
卖出 |
| 09:32:01 |
18.65 |
42 |
4614 |
买入 |
| 09:32:04 |
18.63 |
30 |
4644 |
卖出 |
| 09:32:07 |
18.61 |
32 |
4676 |
卖出 |
| 09:32:10 |
18.61 |
109 |
4785 |
买入 |
| 09:32:13 |
18.6 |
60 |
4845 |
卖出 |
| 09:32:16 |
18.59 |
35 |
4880 |
卖出 |
| 09:32:19 |
18.57 |
137 |
5017 |
卖出 |
| 09:32:22 |
18.6 |
124 |
5141 |
买入 |
| 09:32:25 |
18.58 |
30 |
5171 |
卖出 |
| 09:32:28 |
18.58 |
7 |
5178 |
卖出 |
| 09:32:31 |
18.59 |
72 |
5250 |
买入 |
| 09:32:34 |
18.59 |
153 |
5403 |
卖出 |
| 09:32:37 |
18.59 |
99 |
5502 |
买入 |
| 09:32:40 |
18.62 |
12 |
5514 |
买入 |
| 09:32:43 |
18.6 |
100 |
5614 |
卖出 |
| 09:32:46 |
18.59 |
112 |
5726 |
卖出 |
| 09:32:49 |
18.63 |
39 |
5765 |
买入 |
| 09:32:52 |
18.63 |
13 |
5778 |
买入 |
| 09:32:55 |
18.62 |
72 |
5850 |
卖出 |
| 09:32:58 |
18.61 |
116 |
5966 |
卖出 |
| 09:33:01 |
18.63 |
20 |
5986 |
买入 |
| 09:33:04 |
18.68 |
100 |
6086 |
买入 |
| 09:33:07 |
18.68 |
60 |
6146 |
买入 |
| 09:33:10 |
18.64 |
6 |
6152 |
卖出 |
| 09:33:13 |
18.64 |
20 |
6172 |
卖出 |
| 09:33:16 |
18.67 |
11 |
6183 |
买入 |
| 09:33:19 |
18.64 |
6 |
6189 |
卖出 |
| 09:33:22 |
18.65 |
85 |
6274 |
卖出 |
| 09:33:25 |
18.68 |
102 |
6376 |
买入 |
| 09:33:28 |
18.67 |
22 |
6398 |
卖出 |
| 09:33:31 |
18.68 |
8 |
6406 |
买入 |
| 09:33:34 |
18.68 |
10 |
6416 |
买入 |
| 09:33:37 |
18.7 |
40 |
6456 |
买入 |
| 09:33:40 |
18.72 |
13 |
6469 |
买入 |
| 09:33:43 |
18.76 |
50 |
6519 |
买入 |
| 09:33:46 |
18.78 |
64 |
6583 |
买入 |
| 09:33:49 |
18.81 |
12 |
6595 |
买入 |
| 09:33:52 |
18.85 |
14 |
6609 |
买入 |
| 09:33:55 |
18.82 |
17 |
6626 |
卖出 |
| 09:33:58 |
18.85 |
201 |
6827 |
买入 |
| 09:34:01 |
18.89 |
257 |
7084 |
买入 |
| 09:34:04 |
18.85 |
17 |
7101 |
卖出 |
| 09:34:07 |
18.86 |
66 |
7167 |
买入 |
| 09:34:10 |
18.94 |
139 |
7306 |
买入 |
| 09:34:13 |
18.95 |
56 |
7362 |
买入 |
| 09:34:16 |
18.94 |
47 |
7409 |
卖出 |
| 09:34:19 |
18.89 |
119 |
7528 |
卖出 |
| 09:34:22 |
18.92 |
109 |
7637 |
买入 |
| 09:34:25 |
18.94 |
238 |
7875 |
买入 |
| 09:34:28 |
18.95 |
19 |
7894 |
买入 |
| 09:34:31 |
18.94 |
27 |
7921 |
卖出 |
| 09:34:34 |
18.97 |
49 |
7970 |
买入 |
| 09:34:37 |
19 |
21 |
7991 |
买入 |
| 09:34:40 |
19 |
11 |
8002 |
买入 |
| 09:34:43 |
19.01 |
18 |
8020 |
买入 |
| 09:34:46 |
19.07 |
28 |
8048 |
买入 |
| 09:34:49 |
19.09 |
41 |
8089 |
买入 |
| 09:34:52 |
19.01 |
197 |
8286 |
卖出 |
| 09:34:55 |
19 |
122 |
8408 |
卖出 |
| 09:34:58 |
19.04 |
5 |
8413 |
买入 |
| 09:35:01 |
19 |
109 |
8522 |
卖出 |
| 09:35:04 |
19 |
36 |
8558 |
卖出 |
| 09:35:07 |
19 |
42 |
8600 |
卖出 |
| 09:35:10 |
18.99 |
209 |
8809 |
卖出 |
| 09:35:13 |
19 |
44 |
8853 |
买入 |
| 09:35:16 |
18.99 |
85 |
8938 |
卖出 |
| 09:35:19 |
18.99 |
102 |
9040 |
买入 |
| 09:35:22 |
18.97 |
117 |
9157 |
卖出 |
| 09:35:25 |
18.97 |
46 |
9203 |
卖出 |
| 09:35:28 |
18.97 |
62 |
9265 |
卖出 |
| 09:35:31 |
18.95 |
168 |
9433 |
卖出 |
| 09:35:34 |
18.96 |
17 |
9450 |
买入 |
| 09:35:37 |
18.95 |
59 |
9509 |
卖出 |
| 09:35:40 |
18.95 |
21 |
9530 |
卖出 |
| 09:35:43 |
18.95 |
27 |
9557 |
卖出 |
| 09:35:46 |
18.95 |
229 |
9786 |
卖出 |
| 09:35:49 |
18.95 |
182 |
9968 |
卖出 |
| 09:35:52 |
18.95 |
196 |
10164 |
卖出 |
| 09:35:55 |
18.95 |
49 |
10213 |
买入 |
| 09:35:58 |
18.91 |
9 |
10222 |
卖出 |
| 09:36:01 |
18.92 |
90 |
10312 |
买入 |
| 09:36:04 |
18.9 |
37 |
10349 |
卖出 |
| 09:36:07 |
18.86 |
36 |
10385 |
卖出 |
| 09:36:10 |
18.85 |
18 |
10403 |
卖出 |
| 09:36:13 |
18.82 |
3 |
10406 |
卖出 |
| 09:36:16 |
18.82 |
55 |
10461 |
卖出 |
| 09:36:19 |
18.8 |
51 |
10512 |
卖出 |
| 09:36:22 |
18.8 |
39 |
10551 |
买入 |
| 09:36:25 |
18.79 |
80 |
10631 |
卖出 |
| 09:36:28 |
18.83 |
30 |
10661 |
买入 |
| 09:36:31 |
18.82 |
162 |
10823 |
卖出 |
| 09:36:34 |
18.85 |
38 |
10861 |
买入 |
| 09:36:37 |
18.85 |
5 |
10866 |
卖出 |
| 09:36:40 |
18.86 |
15 |
10881 |
买入 |
| 09:36:43 |
18.85 |
5 |
10886 |
卖出 |
| 09:36:46 |
18.85 |
1 |
10887 |
买入 |
| 09:36:49 |
18.83 |
12 |
10899 |
卖出 |
| 09:36:52 |
18.8 |
40 |
10939 |
卖出 |
| 09:36:55 |
18.8 |
7 |
10946 |
买入 |
| 09:36:58 |
18.79 |
2 |
10948 |
卖出 |
| 09:37:01 |
18.85 |
167 |
11115 |
买入 |
| 09:37:04 |
18.85 |
9 |
11124 |
买入 |
| 09:37:07 |
18.85 |
5 |
11129 |
买入 |
| 09:37:10 |
18.85 |
22 |
11151 |
买入 |
| 09:37:13 |
18.83 |
11 |
11162 |
买入 |
| 09:37:16 |
18.83 |
6 |
11168 |
买入 |
| 09:37:19 |
18.83 |
18 |
11186 |
买入 |
| 09:37:22 |
18.83 |
9 |
11195 |
买入 |
| 09:37:25 |
18.81 |
73 |
11268 |
卖出 |
| 09:37:28 |
18.81 |
8 |
11276 |
买入 |
| 09:37:34 |
18.81 |
62 |
11338 |
买入 |
| 09:37:37 |
18.81 |
1 |
11339 |
卖出 |
| 09:37:40 |
18.83 |
44 |
11383 |
买入 |
| 09:37:43 |
18.82 |
8 |
11391 |
卖出 |
| 09:37:46 |
18.82 |
13 |
11404 |
卖出 |
| 09:37:49 |
18.84 |
32 |
11436 |
买入 |
| 09:37:52 |
18.85 |
158 |
11594 |
买入 |
| 09:37:55 |
18.88 |
45 |
11639 |
买入 |
| 09:37:58 |
18.88 |
12 |
11651 |
买入 |
| 09:38:01 |
18.88 |
15 |
11666 |
买入 |
| 09:38:04 |
18.88 |
17 |
11683 |
买入 |
| 09:38:07 |
18.88 |
22 |
11705 |
买入 |
| 09:38:10 |
18.88 |
4 |
11709 |
卖出 |
| 09:38:13 |
18.9 |
50 |
11759 |
买入 |
| 09:38:16 |
18.89 |
26 |
11785 |
卖出 |
| 09:38:19 |
18.88 |
19 |
11804 |
卖出 |
| 09:38:22 |
18.88 |
120 |
11924 |
卖出 |
| 09:38:25 |
18.82 |
4 |
11928 |
卖出 |
| 09:38:28 |
18.82 |
6 |
11934 |
卖出 |
| 09:38:31 |
18.81 |
169 |
12103 |
卖出 |
| 09:38:34 |
18.86 |
39 |
12142 |
买入 |
| 09:38:37 |
18.8 |
55 |
12197 |
卖出 |
| 09:38:40 |
18.87 |
28 |
12225 |
买入 |
| 09:38:43 |
18.85 |
13 |
12238 |
买入 |
| 09:38:46 |
18.81 |
2 |
12240 |
卖出 |
| 09:38:49 |
18.83 |
92 |
12332 |
买入 |
| 09:38:52 |
18.81 |
31 |
12363 |
卖出 |
| 09:38:55 |
18.85 |
27 |
12390 |
买入 |
| 09:38:58 |
18.92 |
207 |
12597 |
买入 |
| 09:39:01 |
18.93 |
36 |
12633 |
买入 |
| 09:39:04 |
18.93 |
101 |
12734 |
买入 |
| 09:39:13 |
18.88 |
9 |
12743 |
卖出 |
| 09:39:16 |
18.92 |
65 |
12808 |
买入 |
| 09:39:19 |
18.92 |
51 |
12859 |
买入 |
| 09:39:25 |
18.91 |
16 |
12875 |
卖出 |
| 09:39:28 |
18.92 |
133 |
13008 |
买入 |
| 09:39:31 |
18.92 |
57 |
13065 |
卖出 |
| 09:39:34 |
18.92 |
48 |
13113 |
买入 |
| 09:39:37 |
18.98 |
64 |
13177 |
买入 |
| 09:39:40 |
18.95 |
30 |
13207 |
卖出 |
| 09:39:43 |
18.96 |
16 |
13223 |
卖出 |
| 09:39:46 |
18.92 |
46 |
13269 |
卖出 |
| 09:39:49 |
18.93 |
2 |
13271 |
买入 |
| 09:39:52 |
18.98 |
64 |
13335 |
买入 |
| 09:39:55 |
18.92 |
7 |
13342 |
卖出 |
| 09:39:58 |
18.92 |
1 |
13343 |
卖出 |
| 09:40:04 |
18.92 |
45 |
13388 |
卖出 |
| 09:40:07 |
18.98 |
229 |
13617 |
买入 |
| 09:40:10 |
18.99 |
50 |
13667 |
买入 |
| 09:40:13 |
19 |
67 |
13734 |
买入 |
| 09:40:16 |
19 |
76 |
13810 |
买入 |
| 09:40:19 |
19.01 |
82 |
13892 |
买入 |
| 09:40:22 |
19.03 |
14 |
13906 |
买入 |
| 09:40:25 |
19.03 |
5 |
13911 |
买入 |
| 09:40:28 |
19.01 |
20 |
13931 |
卖出 |
| 09:40:31 |
19.03 |
16 |
13947 |
买入 |
| 09:40:34 |
19.03 |
54 |
14001 |
买入 |
| 09:40:37 |
19.01 |
12 |
14013 |
卖出 |
| 09:40:40 |
19.03 |
14 |
14027 |
买入 |
| 09:40:43 |
19.01 |
5 |
14032 |
卖出 |
| 09:40:46 |
19.01 |
97 |
14129 |
卖出 |
| 09:40:49 |
18.99 |
16 |
14145 |
卖出 |
| 09:40:52 |
18.99 |
22 |
14167 |
卖出 |
| 09:40:55 |
18.98 |
119 |
14286 |
卖出 |
| 09:41:01 |
18.97 |
18 |
14304 |
买入 |
| 09:41:04 |
18.96 |
5 |
14309 |
买入 |
| 09:41:07 |
18.91 |
17 |
14326 |
卖出 |
| 09:41:10 |
18.91 |
3 |
14329 |
卖出 |
| 09:41:13 |
18.88 |
15 |
14344 |
卖出 |
| 09:41:16 |
18.91 |
162 |
14506 |
买入 |
| 09:41:19 |
18.93 |
181 |
14687 |
买入 |
| 09:41:22 |
18.92 |
10 |
14697 |
卖出 |
| 09:41:25 |
18.86 |
8 |
14705 |
卖出 |
| 09:41:28 |
18.91 |
37 |
14742 |
买入 |
| 09:41:31 |
18.9 |
22 |
14764 |
卖出 |
| 09:41:34 |
18.91 |
2 |
14766 |
买入 |
| 09:41:37 |
18.91 |
20 |
14786 |
买入 |
| 09:41:40 |
18.9 |
2 |
14788 |
卖出 |
| 09:41:43 |
18.9 |
11 |
14799 |
卖出 |
| 09:41:49 |
18.9 |
17 |
14816 |
买入 |
| 09:41:52 |
18.88 |
5 |
14821 |
卖出 |
| 09:41:55 |
18.88 |
3 |
14824 |
卖出 |
| 09:41:58 |
18.9 |
54 |
14878 |
买入 |
| 09:42:01 |
18.88 |
3 |
14881 |
卖出 |
| 09:42:04 |
18.88 |
21 |
14902 |
卖出 |
| 09:42:07 |
18.86 |
111 |
15013 |
卖出 |
| 09:42:13 |
18.86 |
26 |
15039 |
卖出 |
| 09:42:16 |
18.85 |
30 |
15069 |
卖出 |
| 09:42:19 |
18.85 |
113 |
15182 |
买入 |
| 09:42:22 |
18.85 |
41 |
15223 |
买入 |
| 09:42:25 |
18.84 |
14 |
15237 |
卖出 |
| 09:42:28 |
18.86 |
52 |
15289 |
买入 |
| 09:42:34 |
18.81 |
6 |
15295 |
卖出 |
| 09:42:37 |
18.81 |
5 |
15300 |
卖出 |
| 09:42:40 |
18.81 |
60 |
15360 |
卖出 |
| 09:42:43 |
18.82 |
13 |
15373 |
买入 |
| 09:42:46 |
18.84 |
31 |
15404 |
买入 |
| 09:42:49 |
18.81 |
71 |
15475 |
卖出 |