准油股份[002207]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.18 |
1 |
1 |
集合竞价 |
| 09:15:09 |
8.19 |
31 |
31 |
集合竞价 |
| 09:16:21 |
8.11 |
638 |
638 |
集合竞价 |
| 09:16:30 |
8.11 |
638 |
638 |
集合竞价 |
| 09:16:39 |
8.11 |
638 |
638 |
集合竞价 |
| 09:16:48 |
8.11 |
668 |
668 |
集合竞价 |
| 09:16:57 |
8.11 |
698 |
698 |
集合竞价 |
| 09:17:06 |
8.11 |
711 |
711 |
集合竞价 |
| 09:17:42 |
8.11 |
711 |
711 |
集合竞价 |
| 09:17:51 |
8.11 |
724 |
724 |
集合竞价 |
| 09:18:00 |
8.03 |
952 |
952 |
集合竞价 |
| 09:18:09 |
8.03 |
952 |
952 |
集合竞价 |
| 09:18:18 |
8.03 |
952 |
952 |
集合竞价 |
| 09:18:27 |
8.03 |
957 |
957 |
集合竞价 |
| 09:18:36 |
8.03 |
987 |
987 |
集合竞价 |
| 09:18:45 |
8.03 |
999 |
999 |
集合竞价 |
| 09:18:54 |
8.03 |
999 |
999 |
集合竞价 |
| 09:19:12 |
8.03 |
999 |
999 |
集合竞价 |
| 09:19:21 |
8.12 |
424 |
424 |
集合竞价 |
| 09:19:30 |
8.18 |
167 |
167 |
集合竞价 |
| 09:19:39 |
8.18 |
207 |
207 |
集合竞价 |
| 09:19:57 |
8.18 |
212 |
212 |
集合竞价 |
| 09:20:09 |
8.18 |
212 |
212 |
集合竞价 |
| 09:20:18 |
8.18 |
217 |
217 |
集合竞价 |
| 09:20:27 |
8.18 |
230 |
230 |
集合竞价 |
| 09:20:45 |
8.18 |
234 |
234 |
集合竞价 |
| 09:21:03 |
8.18 |
236 |
236 |
集合竞价 |
| 09:21:21 |
8.18 |
236 |
236 |
集合竞价 |
| 09:21:48 |
8.18 |
286 |
286 |
集合竞价 |
| 09:22:06 |
8.18 |
286 |
286 |
集合竞价 |
| 09:22:15 |
8.18 |
286 |
286 |
集合竞价 |
| 09:22:42 |
8.18 |
286 |
286 |
集合竞价 |
| 09:22:51 |
8.18 |
287 |
287 |
集合竞价 |
| 09:23:00 |
8.18 |
287 |
287 |
集合竞价 |
| 09:23:09 |
8.17 |
324 |
324 |
集合竞价 |
| 09:23:18 |
8.14 |
343 |
343 |
集合竞价 |
| 09:23:27 |
8.14 |
379 |
379 |
集合竞价 |
| 09:23:36 |
8.14 |
404 |
404 |
集合竞价 |
| 09:23:45 |
8.14 |
407 |
407 |
集合竞价 |
| 09:23:54 |
8.14 |
509 |
509 |
集合竞价 |
| 09:24:03 |
8.13 |
579 |
579 |
集合竞价 |
| 09:24:12 |
8.14 |
616 |
616 |
集合竞价 |
| 09:24:21 |
8.14 |
663 |
663 |
集合竞价 |
| 09:24:30 |
8.14 |
842 |
842 |
集合竞价 |
| 09:24:39 |
8.13 |
936 |
936 |
集合竞价 |
| 09:24:48 |
8.11 |
1066 |
1066 |
集合竞价 |
| 09:24:57 |
8.09 |
1489 |
1489 |
集合竞价 |
| 09:25:00 |
8.06 |
1576 |
3065 |
卖出 |
| 09:30:00 |
8.08 |
789 |
3854 |
买入 |
| 09:30:03 |
8.07 |
1281 |
5135 |
卖出 |
| 09:30:06 |
8.09 |
467 |
5602 |
买入 |
| 09:30:09 |
8.08 |
335 |
5937 |
卖出 |
| 09:30:12 |
8.09 |
116 |
6053 |
买入 |
| 09:30:15 |
8.12 |
165 |
6218 |
买入 |
| 09:30:18 |
8.09 |
193 |
6411 |
卖出 |
| 09:30:21 |
8.1 |
86 |
6497 |
买入 |
| 09:30:24 |
8.14 |
8 |
6505 |
买入 |
| 09:30:27 |
8.12 |
95 |
6600 |
卖出 |
| 09:30:30 |
8.14 |
347 |
6947 |
买入 |
| 09:30:33 |
8.14 |
141 |
7088 |
买入 |
| 09:30:36 |
8.14 |
152 |
7240 |
买入 |
| 09:30:39 |
8.13 |
71 |
7311 |
卖出 |
| 09:30:42 |
8.13 |
153 |
7464 |
买入 |
| 09:30:45 |
8.11 |
141 |
7605 |
卖出 |
| 09:30:48 |
8.1 |
295 |
7900 |
卖出 |
| 09:30:51 |
8.12 |
150 |
8050 |
买入 |
| 09:30:54 |
8.12 |
227 |
8277 |
卖出 |
| 09:30:57 |
8.12 |
166 |
8443 |
卖出 |
| 09:31:00 |
8.12 |
113 |
8556 |
卖出 |
| 09:31:03 |
8.14 |
101 |
8657 |
买入 |
| 09:31:06 |
8.14 |
17 |
8674 |
卖出 |
| 09:31:09 |
8.13 |
56 |
8730 |
卖出 |
| 09:31:12 |
8.13 |
75 |
8805 |
卖出 |
| 09:31:15 |
8.14 |
55 |
8860 |
买入 |
| 09:31:18 |
8.13 |
249 |
9109 |
卖出 |
| 09:31:21 |
8.14 |
32 |
9141 |
买入 |
| 09:31:24 |
8.13 |
151 |
9292 |
卖出 |
| 09:31:27 |
8.14 |
111 |
9403 |
买入 |
| 09:31:30 |
8.14 |
162 |
9565 |
买入 |
| 09:31:33 |
8.15 |
156 |
9721 |
买入 |
| 09:31:36 |
8.14 |
352 |
10073 |
卖出 |
| 09:31:39 |
8.14 |
117 |
10190 |
买入 |
| 09:31:42 |
8.14 |
33 |
10223 |
买入 |
| 09:31:45 |
8.15 |
373 |
10596 |
买入 |
| 09:31:48 |
8.15 |
56 |
10652 |
卖出 |
| 09:31:54 |
8.15 |
123 |
10775 |
卖出 |
| 09:31:57 |
8.13 |
118 |
10893 |
卖出 |
| 09:32:00 |
8.15 |
122 |
11015 |
买入 |
| 09:32:03 |
8.15 |
55 |
11070 |
买入 |
| 09:32:06 |
8.17 |
533 |
11603 |
买入 |
| 09:32:09 |
8.18 |
56 |
11659 |
买入 |
| 09:32:12 |
8.17 |
24 |
11683 |
卖出 |
| 09:32:15 |
8.17 |
72 |
11755 |
卖出 |
| 09:32:18 |
8.18 |
169 |
11924 |
买入 |
| 09:32:21 |
8.18 |
123 |
12047 |
卖出 |
| 09:32:24 |
8.19 |
33 |
12080 |
买入 |
| 09:32:27 |
8.19 |
59 |
12139 |
买入 |
| 09:32:30 |
8.18 |
100 |
12239 |
卖出 |
| 09:32:33 |
8.19 |
24 |
12263 |
卖出 |
| 09:32:36 |
8.2 |
197 |
12460 |
买入 |
| 09:32:39 |
8.2 |
156 |
12616 |
买入 |
| 09:32:42 |
8.19 |
112 |
12728 |
卖出 |
| 09:32:45 |
8.21 |
152 |
12880 |
买入 |
| 09:32:48 |
8.2 |
66 |
12946 |
卖出 |
| 09:32:51 |
8.21 |
57 |
13003 |
买入 |
| 09:32:54 |
8.21 |
44 |
13047 |
买入 |
| 09:32:57 |
8.21 |
61 |
13108 |
买入 |
| 09:33:00 |
8.21 |
133 |
13241 |
买入 |
| 09:33:03 |
8.22 |
33 |
13274 |
买入 |
| 09:33:06 |
8.22 |
11 |
13285 |
买入 |
| 09:33:09 |
8.21 |
446 |
13731 |
卖出 |
| 09:33:12 |
8.2 |
102 |
13833 |
卖出 |
| 09:33:15 |
8.21 |
276 |
14109 |
买入 |
| 09:33:18 |
8.2 |
50 |
14159 |
卖出 |
| 09:33:21 |
8.2 |
107 |
14266 |
买入 |
| 09:33:24 |
8.19 |
218 |
14484 |
卖出 |
| 09:33:27 |
8.2 |
69 |
14553 |
买入 |
| 09:33:30 |
8.2 |
254 |
14807 |
买入 |
| 09:33:33 |
8.2 |
48 |
14855 |
买入 |
| 09:33:36 |
8.19 |
62 |
14917 |
买入 |
| 09:33:39 |
8.18 |
17 |
14934 |
卖出 |
| 09:33:42 |
8.18 |
222 |
15156 |
卖出 |
| 09:33:45 |
8.19 |
38 |
15194 |
买入 |
| 09:33:51 |
8.17 |
101 |
15295 |
卖出 |
| 09:33:54 |
8.18 |
24 |
15319 |
买入 |
| 09:33:57 |
8.17 |
40 |
15359 |
卖出 |
| 09:34:00 |
8.17 |
158 |
15517 |
卖出 |
| 09:34:03 |
8.17 |
78 |
15595 |
卖出 |
| 09:34:06 |
8.16 |
12 |
15607 |
卖出 |
| 09:34:09 |
8.16 |
8 |
15615 |
卖出 |
| 09:34:12 |
8.16 |
152 |
15767 |
卖出 |
| 09:34:15 |
8.16 |
51 |
15818 |
买入 |
| 09:34:18 |
8.15 |
32 |
15850 |
卖出 |
| 09:34:21 |
8.15 |
71 |
15921 |
卖出 |
| 09:34:24 |
8.15 |
33 |
15954 |
买入 |
| 09:34:27 |
8.14 |
21 |
15975 |
卖出 |
| 09:34:30 |
8.14 |
215 |
16190 |
卖出 |
| 09:34:33 |
8.14 |
153 |
16343 |
卖出 |
| 09:34:36 |
8.14 |
78 |
16421 |
卖出 |
| 09:34:39 |
8.14 |
88 |
16509 |
买入 |
| 09:34:42 |
8.13 |
60 |
16569 |
卖出 |
| 09:34:45 |
8.14 |
71 |
16640 |
买入 |
| 09:34:48 |
8.13 |
234 |
16874 |
卖出 |
| 09:34:51 |
8.13 |
66 |
16940 |
买入 |
| 09:34:54 |
8.12 |
51 |
16991 |
卖出 |
| 09:34:57 |
8.14 |
91 |
17082 |
买入 |
| 09:35:00 |
8.13 |
12 |
17094 |
卖出 |
| 09:35:03 |
8.13 |
37 |
17131 |
卖出 |
| 09:35:06 |
8.13 |
37 |
17168 |
卖出 |
| 09:35:09 |
8.13 |
214 |
17382 |
卖出 |
| 09:35:12 |
8.13 |
85 |
17467 |
买入 |
| 09:35:15 |
8.13 |
122 |
17589 |
买入 |
| 09:35:18 |
8.12 |
388 |
17977 |
卖出 |
| 09:35:21 |
8.13 |
86 |
18063 |
买入 |
| 09:35:24 |
8.12 |
64 |
18127 |
卖出 |
| 09:35:27 |
8.13 |
2 |
18129 |
买入 |
| 09:35:30 |
8.13 |
77 |
18206 |
卖出 |
| 09:35:33 |
8.13 |
36 |
18242 |
买入 |
| 09:35:36 |
8.12 |
45 |
18287 |
卖出 |
| 09:35:39 |
8.13 |
18 |
18305 |
买入 |
| 09:35:42 |
8.13 |
79 |
18384 |
买入 |
| 09:35:45 |
8.12 |
163 |
18547 |
卖出 |
| 09:35:48 |
8.12 |
51 |
18598 |
卖出 |
| 09:35:51 |
8.12 |
57 |
18655 |
卖出 |
| 09:35:54 |
8.11 |
50 |
18705 |
卖出 |
| 09:35:57 |
8.12 |
11 |
18716 |
买入 |
| 09:36:00 |
8.11 |
169 |
18885 |
卖出 |
| 09:36:03 |
8.13 |
385 |
19270 |
买入 |
| 09:36:06 |
8.11 |
79 |
19349 |
卖出 |
| 09:36:09 |
8.11 |
78 |
19427 |
买入 |
| 09:36:12 |
8.11 |
137 |
19564 |
买入 |
| 09:36:15 |
8.11 |
107 |
19671 |
买入 |
| 09:36:18 |
8.1 |
32 |
19703 |
卖出 |
| 09:36:21 |
8.1 |
149 |
19852 |
卖出 |
| 09:36:24 |
8.11 |
103 |
19955 |
买入 |
| 09:36:27 |
8.1 |
135 |
20090 |
卖出 |
| 09:36:30 |
8.11 |
177 |
20267 |
买入 |
| 09:36:33 |
8.1 |
542 |
20809 |
卖出 |
| 09:36:36 |
8.12 |
85 |
20894 |
买入 |
| 09:36:39 |
8.12 |
14 |
20908 |
买入 |
| 09:36:42 |
8.1 |
236 |
21144 |
卖出 |
| 09:36:45 |
8.11 |
50 |
21194 |
买入 |
| 09:36:48 |
8.1 |
163 |
21357 |
卖出 |
| 09:36:51 |
8.1 |
235 |
21592 |
卖出 |
| 09:36:54 |
8.1 |
22 |
21614 |
卖出 |
| 09:36:57 |
8.11 |
77 |
21691 |
买入 |
| 09:37:00 |
8.11 |
189 |
21880 |
卖出 |
| 09:37:03 |
8.11 |
68 |
21948 |
买入 |
| 09:37:06 |
8.1 |
23 |
21971 |
卖出 |
| 09:37:09 |
8.1 |
70 |
22041 |
卖出 |
| 09:37:12 |
8.1 |
356 |
22397 |
卖出 |
| 09:37:15 |
8.11 |
79 |
22476 |
买入 |
| 09:37:18 |
8.1 |
264 |
22740 |
卖出 |
| 09:37:21 |
8.1 |
56 |
22796 |
买入 |
| 09:37:24 |
8.1 |
77 |
22873 |
卖出 |
| 09:37:27 |
8.11 |
29 |
22902 |
买入 |
| 09:37:30 |
8.11 |
107 |
23009 |
卖出 |
| 09:37:33 |
8.12 |
74 |
23083 |
买入 |
| 09:37:36 |
8.12 |
88 |
23171 |
卖出 |
| 09:37:39 |
8.12 |
18 |
23189 |
卖出 |
| 09:37:42 |
8.13 |
40 |
23229 |
买入 |
| 09:37:45 |
8.13 |
25 |
23254 |
卖出 |
| 09:37:48 |
8.13 |
79 |
23333 |
卖出 |
| 09:37:51 |
8.13 |
85 |
23418 |
卖出 |
| 09:37:54 |
8.13 |
132 |
23550 |
卖出 |
| 09:37:57 |
8.13 |
21 |
23571 |
买入 |
| 09:38:00 |
8.12 |
28 |
23599 |
卖出 |
| 09:38:03 |
8.12 |
110 |
23709 |
卖出 |
| 09:38:06 |
8.11 |
35 |
23744 |
卖出 |
| 09:38:09 |
8.11 |
60 |
23804 |
卖出 |
| 09:38:12 |
8.12 |
104 |
23908 |
买入 |
| 09:38:15 |
8.12 |
101 |
24009 |
买入 |
| 09:38:18 |
8.11 |
89 |
24098 |
卖出 |
| 09:38:21 |
8.11 |
25 |
24123 |
买入 |
| 09:38:24 |
8.11 |
10 |
24133 |
买入 |
| 09:38:27 |
8.11 |
17 |
24150 |
买入 |
| 09:38:30 |
8.1 |
162 |
24312 |
卖出 |
| 09:38:33 |
8.11 |
92 |
24404 |
买入 |
| 09:38:36 |
8.1 |
79 |
24483 |
卖出 |
| 09:38:39 |
8.1 |
103 |
24586 |
卖出 |
| 09:38:42 |
8.11 |
276 |
24862 |
买入 |
| 09:38:45 |
8.1 |
110 |
24972 |
卖出 |
| 09:38:48 |
8.1 |
106 |
25078 |
卖出 |
| 09:38:51 |
8.1 |
76 |
25154 |
买入 |
| 09:38:54 |
8.1 |
40 |
25194 |
卖出 |
| 09:38:57 |
8.09 |
52 |
25246 |
卖出 |
| 09:39:00 |
8.09 |
151 |
25397 |
卖出 |
| 09:39:03 |
8.09 |
20 |
25417 |
卖出 |
| 09:39:06 |
8.1 |
33 |
25450 |
买入 |
| 09:39:09 |
8.09 |
349 |
25799 |
卖出 |
| 09:39:12 |
8.09 |
72 |
25871 |
卖出 |
| 09:39:15 |
8.09 |
303 |
26174 |
卖出 |
| 09:39:18 |
8.09 |
106 |
26280 |
卖出 |
| 09:39:21 |
8.09 |
20 |
26300 |
卖出 |
| 09:39:24 |
8.09 |
237 |
26537 |
卖出 |
| 09:39:27 |
8.08 |
58 |
26595 |
卖出 |
| 09:39:30 |
8.09 |
100 |
26695 |
买入 |
| 09:39:33 |
8.08 |
48 |
26743 |
卖出 |
| 09:39:36 |
8.08 |
45 |
26788 |
卖出 |
| 09:39:39 |
8.08 |
19 |
26807 |
卖出 |
| 09:39:42 |
8.08 |
84 |
26891 |
卖出 |
| 09:39:45 |
8.09 |
256 |
27147 |
买入 |
| 09:39:48 |
8.09 |
124 |
27271 |
卖出 |
| 09:39:51 |
8.09 |
44 |
27315 |
卖出 |
| 09:39:54 |
8.08 |
228 |
27543 |
卖出 |
| 09:39:57 |
8.09 |
55 |
27598 |
买入 |
| 09:40:00 |
8.09 |
101 |
27699 |
买入 |
| 09:40:03 |
8.09 |
211 |
27910 |
买入 |
| 09:40:06 |
8.08 |
648 |
28558 |
卖出 |
| 09:40:09 |
8.08 |
267 |
28825 |
卖出 |
| 09:40:12 |
8.08 |
110 |
28935 |
卖出 |
| 09:40:15 |
8.08 |
89 |
29024 |
卖出 |
| 09:40:18 |
8.08 |
67 |
29091 |
卖出 |
| 09:40:21 |
8.08 |
284 |
29375 |
卖出 |
| 09:40:24 |
8.07 |
771 |
30146 |
卖出 |
| 09:40:27 |
8.08 |
10 |
30156 |
买入 |
| 09:40:30 |
8.07 |
69 |
30225 |
卖出 |
| 09:40:33 |
8.08 |
586 |
30811 |
买入 |
| 09:40:36 |
8.07 |
47 |
30858 |
卖出 |
| 09:40:39 |
8.07 |
225 |
31083 |
卖出 |
| 09:40:42 |
8.07 |
85 |
31168 |
卖出 |
| 09:40:45 |
8.08 |
75 |
31243 |
买入 |
| 09:40:48 |
8.07 |
104 |
31347 |
卖出 |
| 09:40:51 |
8.06 |
72 |
31419 |
卖出 |
| 09:40:54 |
8.07 |
170 |
31589 |
买入 |
| 09:40:57 |
8.06 |
92 |
31681 |
卖出 |
| 09:41:00 |
8.07 |
23 |
31704 |
买入 |
| 09:41:03 |
8.06 |
16 |
31720 |
卖出 |
| 09:41:06 |
8.07 |
82 |
31802 |
买入 |
| 09:41:09 |
8.07 |
188 |
31990 |
买入 |
| 09:41:12 |
8.07 |
185 |
32175 |
买入 |
| 09:41:15 |
8.07 |
110 |
32285 |
买入 |
| 09:41:18 |
8.07 |
69 |
32354 |
买入 |
| 09:41:21 |
8.06 |
57 |
32411 |
卖出 |
| 09:41:24 |
8.07 |
142 |
32553 |
买入 |
| 09:41:27 |
8.06 |
46 |
32599 |
卖出 |
| 09:41:30 |
8.07 |
67 |
32666 |
买入 |
| 09:41:33 |
8.07 |
70 |
32736 |
卖出 |
| 09:41:36 |
8.07 |
39 |
32775 |
卖出 |
| 09:41:39 |
8.07 |
36 |
32811 |
卖出 |
| 09:41:42 |
8.08 |
29 |
32840 |
买入 |
| 09:41:45 |
8.07 |
3 |
32843 |
卖出 |
| 09:41:48 |
8.07 |
71 |
32914 |
卖出 |
| 09:41:51 |
8.08 |
22 |
32936 |
买入 |
| 09:41:54 |
8.07 |
666 |
33602 |
卖出 |
| 09:41:57 |
8.07 |
44 |
33646 |
买入 |
| 09:42:00 |
8.07 |
96 |
33742 |
买入 |
| 09:42:03 |
8.07 |
29 |
33771 |
买入 |
| 09:42:06 |
8.06 |
41 |
33812 |
卖出 |
| 09:42:09 |
8.06 |
132 |
33944 |
卖出 |
| 09:42:12 |
8.06 |
33 |
33977 |
卖出 |
| 09:42:15 |
8.06 |
137 |
34114 |
卖出 |
| 09:42:18 |
8.06 |
169 |
34283 |
卖出 |
| 09:42:21 |
8.07 |
147 |
34430 |
买入 |
| 09:42:24 |
8.06 |
46 |
34476 |
卖出 |
| 09:42:27 |
8.07 |
27 |
34503 |
买入 |
| 09:42:30 |
8.07 |
45 |
34548 |
买入 |
| 09:42:33 |
8.07 |
83 |
34631 |
卖出 |
| 09:42:36 |
8.07 |
31 |
34662 |
卖出 |
| 09:42:39 |
8.07 |
32 |
34694 |
卖出 |