湘油泵[603319]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.63 |
2 |
2 |
集合竞价 |
| 09:15:04 |
15.7 |
4 |
4 |
集合竞价 |
| 09:15:08 |
15.5 |
134 |
134 |
集合竞价 |
| 09:15:13 |
15.5 |
134 |
134 |
集合竞价 |
| 09:15:19 |
15.5 |
134 |
134 |
集合竞价 |
| 09:15:46 |
15.5 |
144 |
144 |
集合竞价 |
| 09:16:01 |
15.5 |
174 |
174 |
集合竞价 |
| 09:16:58 |
15.5 |
174 |
174 |
集合竞价 |
| 09:17:01 |
15.5 |
174 |
174 |
集合竞价 |
| 09:17:22 |
15.5 |
174 |
174 |
集合竞价 |
| 09:17:37 |
15.5 |
207 |
207 |
集合竞价 |
| 09:17:43 |
15.5 |
227 |
227 |
集合竞价 |
| 09:17:46 |
15.5 |
192 |
192 |
集合竞价 |
| 09:17:49 |
15.5 |
192 |
192 |
集合竞价 |
| 09:17:52 |
15.5 |
194 |
194 |
集合竞价 |
| 09:18:01 |
15.5 |
194 |
194 |
集合竞价 |
| 09:18:16 |
15.5 |
195 |
195 |
集合竞价 |
| 09:18:19 |
15.5 |
197 |
197 |
集合竞价 |
| 09:18:34 |
15.5 |
200 |
200 |
集合竞价 |
| 09:19:07 |
15.5 |
203 |
203 |
集合竞价 |
| 09:19:43 |
15.5 |
203 |
203 |
集合竞价 |
| 09:19:46 |
15.5 |
203 |
203 |
集合竞价 |
| 09:19:52 |
15.5 |
207 |
207 |
集合竞价 |
| 09:20:40 |
15.5 |
217 |
217 |
集合竞价 |
| 09:20:58 |
15.5 |
227 |
227 |
集合竞价 |
| 09:21:25 |
15.5 |
228 |
228 |
集合竞价 |
| 09:22:28 |
15.5 |
228 |
228 |
集合竞价 |
| 09:22:31 |
15.5 |
248 |
248 |
集合竞价 |
| 09:22:43 |
15.5 |
260 |
260 |
集合竞价 |
| 09:22:49 |
15.5 |
280 |
280 |
集合竞价 |
| 09:22:55 |
15.5 |
280 |
280 |
集合竞价 |
| 09:23:04 |
15.5 |
280 |
280 |
集合竞价 |
| 09:23:10 |
15.5 |
345 |
345 |
集合竞价 |
| 09:23:16 |
15.5 |
348 |
348 |
集合竞价 |
| 09:23:19 |
15.5 |
348 |
348 |
集合竞价 |
| 09:23:28 |
15.5 |
348 |
348 |
集合竞价 |
| 09:23:31 |
15.5 |
348 |
348 |
集合竞价 |
| 09:23:34 |
15.5 |
348 |
348 |
集合竞价 |
| 09:23:43 |
15.5 |
348 |
348 |
集合竞价 |
| 09:24:04 |
15.5 |
378 |
378 |
集合竞价 |
| 09:24:13 |
15.5 |
378 |
378 |
集合竞价 |
| 09:24:19 |
15.5 |
378 |
378 |
集合竞价 |
| 09:24:28 |
15.5 |
394 |
394 |
集合竞价 |
| 09:24:31 |
15.5 |
408 |
408 |
集合竞价 |
| 09:24:43 |
15.5 |
475 |
475 |
集合竞价 |
| 09:24:52 |
15.5 |
526 |
526 |
集合竞价 |
| 09:24:55 |
15.5 |
556 |
556 |
集合竞价 |
| 09:24:58 |
15.5 |
587 |
587 |
集合竞价 |
| 09:25:03 |
15.5 |
752 |
1339 |
卖出 |
| 09:30:01 |
15.5 |
85 |
1424 |
卖出 |
| 09:30:04 |
15.5 |
155 |
1579 |
卖出 |
| 09:30:08 |
15.5 |
305 |
1884 |
卖出 |
| 09:30:11 |
15.49 |
32 |
1916 |
卖出 |
| 09:30:14 |
15.44 |
116 |
2032 |
卖出 |
| 09:30:17 |
15.44 |
22 |
2054 |
卖出 |
| 09:30:20 |
15.43 |
66 |
2120 |
卖出 |
| 09:30:23 |
15.42 |
108 |
2228 |
卖出 |
| 09:30:26 |
15.42 |
282 |
2510 |
买入 |
| 09:30:29 |
15.41 |
126 |
2636 |
卖出 |
| 09:30:31 |
15.4 |
57 |
2693 |
卖出 |
| 09:30:37 |
15.38 |
47 |
2740 |
卖出 |
| 09:30:40 |
15.4 |
66 |
2806 |
买入 |
| 09:30:43 |
15.43 |
116 |
2922 |
买入 |
| 09:30:47 |
15.43 |
35 |
2957 |
买入 |
| 09:30:50 |
15.5 |
87 |
3044 |
买入 |
| 09:30:52 |
15.48 |
2 |
3046 |
卖出 |
| 09:30:55 |
15.5 |
4 |
3050 |
买入 |
| 09:30:59 |
15.5 |
85 |
3135 |
买入 |
| 09:31:01 |
15.52 |
7 |
3142 |
买入 |
| 09:31:04 |
15.5 |
10 |
3152 |
卖出 |
| 09:31:07 |
15.53 |
36 |
3188 |
买入 |
| 09:31:11 |
15.51 |
1 |
3189 |
卖出 |
| 09:31:13 |
15.67 |
20 |
3209 |
买入 |
| 09:31:17 |
15.67 |
1 |
3210 |
买入 |
| 09:31:19 |
15.54 |
16 |
3226 |
卖出 |
| 09:31:23 |
15.65 |
4 |
3230 |
买入 |
| 09:31:25 |
15.64 |
10 |
3240 |
买入 |
| 09:31:28 |
15.57 |
19 |
3259 |
卖出 |
| 09:31:31 |
15.57 |
24 |
3283 |
卖出 |
| 09:31:34 |
15.64 |
6 |
3289 |
买入 |
| 09:31:37 |
15.63 |
6 |
3295 |
卖出 |
| 09:31:43 |
15.62 |
13 |
3308 |
卖出 |
| 09:31:46 |
15.62 |
6 |
3314 |
买入 |
| 09:31:49 |
15.62 |
8 |
3322 |
买入 |
| 09:31:52 |
15.6 |
37 |
3359 |
卖出 |
| 09:31:55 |
15.6 |
11 |
3370 |
买入 |
| 09:31:58 |
15.6 |
8 |
3378 |
买入 |
| 09:32:01 |
15.59 |
15 |
3393 |
卖出 |
| 09:32:04 |
15.58 |
14 |
3407 |
卖出 |
| 09:32:07 |
15.58 |
27 |
3434 |
卖出 |
| 09:32:10 |
15.59 |
16 |
3450 |
买入 |
| 09:32:16 |
15.59 |
3 |
3453 |
买入 |
| 09:32:19 |
15.58 |
50 |
3503 |
卖出 |
| 09:32:22 |
15.6 |
10 |
3513 |
买入 |
| 09:32:25 |
15.6 |
5 |
3518 |
买入 |
| 09:32:28 |
15.57 |
42 |
3560 |
卖出 |
| 09:32:31 |
15.58 |
2 |
3562 |
买入 |
| 09:32:34 |
15.57 |
27 |
3589 |
卖出 |
| 09:32:37 |
15.58 |
14 |
3603 |
买入 |
| 09:32:40 |
15.57 |
88 |
3691 |
卖出 |
| 09:32:43 |
15.56 |
35 |
3726 |
卖出 |
| 09:32:46 |
15.55 |
105 |
3831 |
卖出 |
| 09:32:49 |
15.56 |
3 |
3834 |
买入 |
| 09:32:52 |
15.55 |
122 |
3956 |
卖出 |
| 09:32:58 |
15.53 |
11 |
3967 |
卖出 |
| 09:33:01 |
15.51 |
38 |
4005 |
卖出 |
| 09:33:04 |
15.53 |
9 |
4014 |
买入 |
| 09:33:07 |
15.5 |
57 |
4071 |
卖出 |
| 09:33:10 |
15.5 |
11 |
4082 |
卖出 |
| 09:33:13 |
15.5 |
15 |
4097 |
卖出 |
| 09:33:22 |
15.53 |
3 |
4100 |
买入 |
| 09:33:28 |
15.5 |
16 |
4116 |
卖出 |
| 09:33:31 |
15.5 |
12 |
4128 |
买入 |
| 09:33:35 |
15.5 |
20 |
4148 |
买入 |
| 09:33:40 |
15.53 |
5 |
4153 |
买入 |
| 09:33:43 |
15.54 |
26 |
4179 |
买入 |
| 09:33:49 |
15.54 |
16 |
4195 |
买入 |
| 09:33:53 |
15.57 |
1 |
4196 |
买入 |
| 09:33:55 |
15.53 |
39 |
4235 |
卖出 |
| 09:33:58 |
15.54 |
36 |
4271 |
买入 |
| 09:34:02 |
15.5 |
97 |
4368 |
卖出 |
| 09:34:07 |
15.53 |
8 |
4376 |
卖出 |
| 09:34:11 |
15.51 |
45 |
4421 |
卖出 |
| 09:34:16 |
15.5 |
30 |
4451 |
卖出 |
| 09:34:19 |
15.5 |
10 |
4461 |
卖出 |
| 09:34:22 |
15.5 |
1 |
4462 |
卖出 |
| 09:34:31 |
15.5 |
11 |
4473 |
卖出 |
| 09:34:34 |
15.5 |
40 |
4513 |
卖出 |
| 09:34:37 |
15.5 |
31 |
4544 |
买入 |
| 09:34:40 |
15.48 |
28 |
4572 |
卖出 |
| 09:34:43 |
15.53 |
2 |
4574 |
买入 |
| 09:34:46 |
15.53 |
9 |
4583 |
卖出 |
| 09:34:49 |
15.53 |
2 |
4585 |
买入 |
| 09:34:52 |
15.48 |
82 |
4667 |
卖出 |
| 09:34:55 |
15.48 |
10 |
4677 |
卖出 |
| 09:34:58 |
15.48 |
9 |
4686 |
卖出 |
| 09:35:04 |
15.52 |
106 |
4792 |
买入 |
| 09:35:10 |
15.5 |
1 |
4793 |
卖出 |
| 09:35:13 |
15.5 |
17 |
4810 |
卖出 |
| 09:35:16 |
15.52 |
2 |
4812 |
买入 |
| 09:35:19 |
15.5 |
26 |
4838 |
卖出 |
| 09:35:22 |
15.52 |
19 |
4857 |
买入 |
| 09:35:34 |
15.52 |
1 |
4858 |
卖出 |
| 09:35:37 |
15.52 |
5 |
4863 |
买入 |
| 09:35:41 |
15.51 |
2 |
4865 |
卖出 |
| 09:35:43 |
15.5 |
46 |
4911 |
卖出 |
| 09:35:46 |
15.5 |
29 |
4940 |
买入 |
| 09:35:49 |
15.49 |
7 |
4947 |
卖出 |
| 09:35:53 |
15.51 |
210 |
5157 |
买入 |
| 09:35:55 |
15.51 |
4 |
5161 |
卖出 |
| 09:35:59 |
15.51 |
15 |
5176 |
卖出 |
| 09:36:04 |
15.51 |
90 |
5266 |
卖出 |
| 09:36:07 |
15.51 |
83 |
5349 |
卖出 |
| 09:36:10 |
15.51 |
49 |
5398 |
买入 |
| 09:36:20 |
15.5 |
20 |
5418 |
卖出 |
| 09:36:26 |
15.51 |
91 |
5509 |
买入 |
| 09:36:28 |
15.51 |
75 |
5584 |
买入 |
| 09:36:34 |
15.55 |
1 |
5585 |
买入 |
| 09:36:44 |
15.58 |
56 |
5641 |
买入 |
| 09:36:46 |
15.6 |
22 |
5663 |
买入 |
| 09:36:55 |
15.63 |
8 |
5671 |
买入 |
| 09:36:58 |
15.62 |
18 |
5689 |
卖出 |
| 09:37:01 |
15.64 |
7 |
5696 |
买入 |
| 09:37:07 |
15.58 |
6 |
5702 |
卖出 |
| 09:37:16 |
15.61 |
1 |
5703 |
买入 |
| 09:37:19 |
15.62 |
9 |
5712 |
买入 |
| 09:37:25 |
15.61 |
4 |
5716 |
卖出 |
| 09:37:29 |
15.62 |
64 |
5780 |
买入 |
| 09:37:31 |
15.64 |
8 |
5788 |
买入 |
| 09:37:34 |
15.62 |
51 |
5839 |
卖出 |
| 09:37:38 |
15.62 |
9 |
5848 |
买入 |
| 09:37:40 |
15.64 |
17 |
5865 |
买入 |
| 09:37:44 |
15.64 |
2 |
5867 |
买入 |
| 09:37:47 |
15.64 |
5 |
5872 |
卖出 |
| 09:37:55 |
15.64 |
35 |
5907 |
卖出 |
| 09:37:58 |
15.64 |
1 |
5908 |
买入 |
| 09:38:04 |
15.65 |
3 |
5911 |
卖出 |
| 09:38:08 |
15.63 |
8 |
5919 |
卖出 |
| 09:38:16 |
15.63 |
8 |
5927 |
卖出 |
| 09:38:19 |
15.61 |
33 |
5960 |
卖出 |
| 09:38:26 |
15.61 |
13 |
5973 |
买入 |
| 09:38:29 |
15.61 |
5 |
5978 |
买入 |
| 09:38:34 |
15.61 |
11 |
5989 |
买入 |
| 09:38:37 |
15.59 |
286 |
6275 |
卖出 |
| 09:38:43 |
15.58 |
21 |
6296 |
卖出 |
| 09:38:47 |
15.58 |
1 |
6297 |
买入 |
| 09:38:53 |
15.58 |
12 |
6309 |
卖出 |
| 09:39:07 |
15.6 |
43 |
6352 |
买入 |
| 09:39:11 |
15.61 |
3 |
6355 |
买入 |
| 09:39:14 |
15.62 |
11 |
6366 |
买入 |
| 09:39:16 |
15.62 |
2 |
6368 |
买入 |
| 09:39:20 |
15.63 |
26 |
6394 |
买入 |
| 09:39:22 |
15.63 |
1 |
6395 |
买入 |
| 09:39:29 |
15.62 |
3 |
6398 |
卖出 |
| 09:39:31 |
15.63 |
21 |
6419 |
买入 |
| 09:39:38 |
15.63 |
23 |
6442 |
卖出 |
| 09:39:43 |
15.63 |
36 |
6478 |
卖出 |
| 09:39:46 |
15.63 |
13 |
6491 |
买入 |
| 09:39:50 |
15.63 |
13 |
6504 |
买入 |
| 09:39:58 |
15.65 |
1 |
6505 |
买入 |
| 09:40:01 |
15.64 |
9 |
6514 |
卖出 |
| 09:40:05 |
15.64 |
10 |
6524 |
买入 |
| 09:40:08 |
15.64 |
40 |
6564 |
买入 |
| 09:40:11 |
15.64 |
48 |
6612 |
卖出 |
| 09:40:14 |
15.64 |
2 |
6614 |
卖出 |
| 09:40:17 |
15.64 |
2 |
6616 |
卖出 |
| 09:40:20 |
15.65 |
6 |
6622 |
买入 |
| 09:40:31 |
15.67 |
4 |
6626 |
买入 |
| 09:40:38 |
15.68 |
16 |
6642 |
买入 |
| 09:40:47 |
15.67 |
49 |
6691 |
卖出 |
| 09:40:53 |
15.68 |
9 |
6700 |
买入 |
| 09:40:59 |
15.72 |
28 |
6728 |
买入 |
| 09:41:02 |
15.7 |
92 |
6820 |
卖出 |
| 09:41:08 |
15.7 |
2 |
6822 |
卖出 |
| 09:41:11 |
15.72 |
32 |
6854 |
买入 |
| 09:41:14 |
15.77 |
5 |
6859 |
买入 |
| 09:41:17 |
15.72 |
11 |
6870 |
卖出 |
| 09:41:20 |
15.76 |
1 |
6871 |
买入 |
| 09:41:25 |
15.73 |
1 |
6872 |
卖出 |
| 09:41:29 |
15.76 |
9 |
6881 |
买入 |
| 09:41:31 |
15.75 |
1 |
6882 |
卖出 |
| 09:41:41 |
15.75 |
36 |
6918 |
卖出 |
| 09:41:47 |
15.75 |
2 |
6920 |
买入 |
| 09:41:53 |
15.75 |
61 |
6981 |
买入 |
| 09:41:56 |
15.74 |
1 |
6982 |
卖出 |
| 09:41:58 |
15.74 |
8 |
6990 |
买入 |
| 09:42:02 |
15.74 |
9 |
6999 |
买入 |
| 09:42:05 |
15.75 |
124 |
7123 |
买入 |
| 09:42:11 |
15.77 |
20 |
7143 |
卖出 |
| 09:42:14 |
15.77 |
1 |
7144 |
卖出 |
| 09:42:16 |
15.77 |
3 |
7147 |
卖出 |
| 09:42:20 |
15.78 |
4 |
7151 |
买入 |
| 09:42:26 |
15.78 |
4 |
7155 |
买入 |
| 09:42:32 |
15.78 |
10 |
7165 |
卖出 |
| 09:42:38 |
15.78 |
8 |
7173 |
卖出 |
| 09:42:40 |
15.78 |
8 |
7181 |
买入 |
| 09:42:55 |
15.77 |
2 |
7183 |
卖出 |
| 09:42:59 |
15.77 |
5 |
7188 |
卖出 |
| 09:43:02 |
15.78 |
8 |
7196 |
买入 |
| 09:43:05 |
15.77 |
14 |
7210 |
卖出 |
| 09:43:11 |
15.77 |
20 |
7230 |
卖出 |
| 09:43:14 |
15.77 |
25 |
7255 |
卖出 |
| 09:43:23 |
15.76 |
23 |
7278 |
卖出 |
| 09:43:26 |
15.76 |
1 |
7279 |
买入 |
| 09:43:29 |
15.76 |
2 |
7281 |
买入 |
| 09:43:38 |
15.75 |
10 |
7291 |
卖出 |
| 09:43:44 |
15.72 |
129 |
7420 |
卖出 |
| 09:43:47 |
15.72 |
3 |
7423 |
卖出 |
| 09:43:50 |
15.75 |
3 |
7426 |
买入 |
| 09:43:53 |
15.75 |
2 |
7428 |
买入 |
| 09:43:56 |
15.75 |
8 |
7436 |
买入 |
| 09:43:59 |
15.75 |
21 |
7457 |
买入 |
| 09:44:02 |
15.76 |
29 |
7486 |
买入 |
| 09:44:05 |
15.78 |
69 |
7555 |
买入 |
| 09:44:08 |
15.78 |
35 |
7590 |
买入 |
| 09:44:17 |
15.77 |
2 |
7592 |
卖出 |
| 09:44:20 |
15.78 |
8 |
7600 |
买入 |
| 09:44:23 |
15.77 |
61 |
7661 |
卖出 |
| 09:44:29 |
15.77 |
20 |
7681 |
买入 |
| 09:44:35 |
15.77 |
29 |
7710 |
买入 |
| 09:44:38 |
15.77 |
1 |
7711 |
买入 |
| 09:44:41 |
15.77 |
8 |
7719 |
买入 |
| 09:44:44 |
15.74 |
13 |
7732 |
卖出 |
| 09:44:56 |
15.74 |
2 |
7734 |
卖出 |
| 09:44:58 |
15.76 |
2 |
7736 |
买入 |
| 09:45:08 |
15.73 |
3 |
7739 |
卖出 |
| 09:45:20 |
15.73 |
6 |
7745 |
卖出 |
| 09:45:38 |
15.73 |
4 |
7749 |
卖出 |
| 09:45:41 |
15.73 |
9 |
7758 |
买入 |
| 09:45:44 |
15.73 |
5 |
7763 |
买入 |
| 09:45:47 |
15.74 |
30 |
7793 |
买入 |
| 09:45:50 |
15.72 |
215 |
8008 |
卖出 |
| 09:45:59 |
15.74 |
2 |
8010 |
买入 |
| 09:46:02 |
15.72 |
5 |
8015 |
卖出 |
| 09:46:11 |
15.75 |
36 |
8051 |
买入 |
| 09:46:14 |
15.77 |
63 |
8114 |
买入 |
| 09:46:17 |
15.78 |
109 |
8223 |
买入 |
| 09:46:29 |
15.78 |
37 |
8260 |
买入 |
| 09:46:32 |
15.77 |
13 |
8273 |
卖出 |
| 09:46:50 |
15.78 |
37 |
8310 |
买入 |
| 09:46:59 |
15.78 |
15 |
8325 |
卖出 |
| 09:47:02 |
15.78 |
6 |
8331 |
买入 |
| 09:47:05 |
15.78 |
11 |
8342 |
买入 |
| 09:47:08 |
15.79 |
10 |
8352 |
买入 |
| 09:47:11 |
15.78 |
27 |
8379 |
卖出 |
| 09:47:23 |
15.78 |
1 |
8380 |
卖出 |
| 09:47:38 |
15.79 |
9 |
8389 |
买入 |
| 09:47:47 |
15.79 |
9 |
8398 |
卖出 |
| 09:47:50 |
15.8 |
4 |
8402 |
买入 |
| 09:47:53 |
15.8 |
1 |
8403 |
买入 |
| 09:47:56 |
15.8 |
7 |
8410 |
买入 |
| 09:47:59 |
15.81 |
48 |
8458 |
买入 |
| 09:48:02 |
15.83 |
1 |
8459 |
买入 |
| 09:48:05 |
15.83 |
1 |
8460 |
买入 |
| 09:48:17 |
15.86 |
21 |
8481 |
买入 |
| 09:48:20 |
15.87 |
3 |
8484 |
买入 |
| 09:48:23 |
15.87 |
1 |
8485 |
卖出 |
| 09:48:26 |
15.88 |
18 |
8503 |
买入 |
| 09:48:29 |
15.88 |
14 |
8517 |
买入 |
| 09:48:35 |
15.88 |
1 |
8518 |
卖出 |