邵阳液压[301079]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
26.26 |
2 |
2 |
集合竞价 |
| 09:15:57 |
26.13 |
2 |
2 |
集合竞价 |
| 09:16:33 |
26.13 |
2 |
2 |
集合竞价 |
| 09:17:27 |
26.5 |
55 |
55 |
集合竞价 |
| 09:18:12 |
26.88 |
55 |
55 |
集合竞价 |
| 09:18:30 |
26.88 |
66 |
66 |
集合竞价 |
| 09:18:39 |
26.88 |
66 |
66 |
集合竞价 |
| 09:18:48 |
26.88 |
66 |
66 |
集合竞价 |
| 09:18:57 |
27.48 |
205 |
205 |
集合竞价 |
| 09:19:06 |
26.93 |
152 |
152 |
集合竞价 |
| 09:19:42 |
26.88 |
156 |
156 |
集合竞价 |
| 09:20:00 |
26.88 |
152 |
152 |
集合竞价 |
| 09:20:03 |
26.88 |
152 |
152 |
集合竞价 |
| 09:20:21 |
26.94 |
198 |
198 |
集合竞价 |
| 09:20:57 |
26.77 |
343 |
343 |
集合竞价 |
| 09:21:06 |
26.77 |
343 |
343 |
集合竞价 |
| 09:21:15 |
26.55 |
343 |
343 |
集合竞价 |
| 09:21:33 |
26.55 |
343 |
343 |
集合竞价 |
| 09:21:51 |
26.55 |
343 |
343 |
集合竞价 |
| 09:22:09 |
26.55 |
343 |
343 |
集合竞价 |
| 09:22:27 |
26.55 |
356 |
356 |
集合竞价 |
| 09:22:36 |
26.55 |
356 |
356 |
集合竞价 |
| 09:22:45 |
26.55 |
356 |
356 |
集合竞价 |
| 09:22:54 |
26.55 |
356 |
356 |
集合竞价 |
| 09:23:03 |
26.55 |
356 |
356 |
集合竞价 |
| 09:23:21 |
26.55 |
356 |
356 |
集合竞价 |
| 09:23:30 |
26.55 |
356 |
356 |
集合竞价 |
| 09:23:39 |
26.55 |
356 |
356 |
集合竞价 |
| 09:23:48 |
26.55 |
356 |
356 |
集合竞价 |
| 09:23:57 |
26.55 |
366 |
366 |
集合竞价 |
| 09:24:06 |
26.55 |
367 |
367 |
集合竞价 |
| 09:24:15 |
26.5 |
369 |
369 |
集合竞价 |
| 09:24:24 |
26.5 |
374 |
374 |
集合竞价 |
| 09:24:33 |
26.45 |
374 |
374 |
集合竞价 |
| 09:24:42 |
26.45 |
380 |
380 |
集合竞价 |
| 09:24:51 |
26.3 |
380 |
380 |
集合竞价 |
| 09:25:00 |
26.18 |
385 |
385 |
集合竞价 |
| 09:25:03 |
26 |
400 |
785 |
买入 |
| 09:30:03 |
26.16 |
435 |
1220 |
买入 |
| 09:30:06 |
26.02 |
368 |
1588 |
卖出 |
| 09:30:09 |
26.02 |
80 |
1668 |
卖出 |
| 09:30:12 |
26.17 |
98 |
1766 |
买入 |
| 09:30:15 |
26.17 |
4 |
1770 |
买入 |
| 09:30:18 |
26.17 |
21 |
1791 |
买入 |
| 09:30:24 |
26.2 |
58 |
1849 |
买入 |
| 09:30:27 |
26.2 |
1 |
1850 |
买入 |
| 09:30:30 |
26.25 |
42 |
1892 |
买入 |
| 09:30:33 |
26.2 |
39 |
1931 |
卖出 |
| 09:30:36 |
26.19 |
67 |
1998 |
卖出 |
| 09:30:39 |
26.19 |
13 |
2011 |
买入 |
| 09:30:42 |
26.26 |
240 |
2251 |
买入 |
| 09:30:45 |
26.26 |
25 |
2276 |
卖出 |
| 09:30:48 |
26.17 |
101 |
2377 |
卖出 |
| 09:30:51 |
26.3 |
54 |
2431 |
买入 |
| 09:30:54 |
26.26 |
122 |
2553 |
卖出 |
| 09:30:57 |
26.26 |
2 |
2555 |
买入 |
| 09:31:00 |
26.26 |
76 |
2631 |
买入 |
| 09:31:03 |
26.27 |
144 |
2775 |
买入 |
| 09:31:06 |
26.26 |
24 |
2799 |
卖出 |
| 09:31:09 |
26.3 |
17 |
2816 |
买入 |
| 09:31:12 |
26.26 |
34 |
2850 |
卖出 |
| 09:31:15 |
26.3 |
1 |
2851 |
卖出 |
| 09:31:18 |
26.39 |
40 |
2891 |
买入 |
| 09:31:21 |
26.31 |
12 |
2903 |
卖出 |
| 09:31:24 |
26.37 |
7 |
2910 |
买入 |
| 09:31:27 |
26.38 |
1 |
2911 |
买入 |
| 09:31:30 |
26.3 |
13 |
2924 |
卖出 |
| 09:31:33 |
26.37 |
221 |
3145 |
买入 |
| 09:31:36 |
26.39 |
33 |
3178 |
买入 |
| 09:31:39 |
26.37 |
88 |
3266 |
卖出 |
| 09:31:42 |
26.43 |
26 |
3292 |
买入 |
| 09:31:45 |
26.42 |
32 |
3324 |
卖出 |
| 09:31:48 |
26.43 |
20 |
3344 |
卖出 |
| 09:31:51 |
26.4 |
41 |
3385 |
买入 |
| 09:31:54 |
26.42 |
35 |
3420 |
买入 |
| 09:31:57 |
26.39 |
74 |
3494 |
卖出 |
| 09:32:00 |
26.38 |
29 |
3523 |
卖出 |
| 09:32:03 |
26.38 |
7 |
3530 |
卖出 |
| 09:32:06 |
26.27 |
24 |
3554 |
卖出 |
| 09:32:09 |
26.29 |
3 |
3557 |
卖出 |
| 09:32:12 |
26.27 |
7 |
3564 |
卖出 |
| 09:32:15 |
26.26 |
10 |
3574 |
卖出 |
| 09:32:18 |
26.26 |
12 |
3586 |
卖出 |
| 09:32:21 |
26.26 |
12 |
3598 |
卖出 |
| 09:32:24 |
26.26 |
130 |
3728 |
卖出 |
| 09:32:27 |
26.19 |
6 |
3734 |
卖出 |
| 09:32:30 |
26.25 |
23 |
3757 |
买入 |
| 09:32:36 |
26.18 |
4 |
3761 |
卖出 |
| 09:32:39 |
26.25 |
10 |
3771 |
买入 |
| 09:32:45 |
26.22 |
12 |
3783 |
卖出 |
| 09:32:48 |
26.16 |
5 |
3788 |
卖出 |
| 09:32:51 |
26.18 |
3 |
3791 |
买入 |
| 09:32:54 |
26.09 |
4 |
3795 |
卖出 |
| 09:33:00 |
26.18 |
10 |
3805 |
买入 |
| 09:33:03 |
26.12 |
1 |
3806 |
买入 |
| 09:33:06 |
26.14 |
10 |
3816 |
买入 |
| 09:33:09 |
26.17 |
46 |
3862 |
买入 |
| 09:33:12 |
26.09 |
22 |
3884 |
卖出 |
| 09:33:15 |
26.09 |
8 |
3892 |
买入 |
| 09:33:18 |
26.09 |
25 |
3917 |
买入 |
| 09:33:24 |
26.08 |
21 |
3938 |
买入 |
| 09:33:27 |
26.01 |
25 |
3963 |
卖出 |
| 09:33:30 |
26.08 |
30 |
3993 |
买入 |
| 09:33:33 |
26.07 |
20 |
4013 |
卖出 |
| 09:33:39 |
26.02 |
12 |
4025 |
卖出 |
| 09:33:42 |
26.07 |
8 |
4033 |
买入 |
| 09:33:45 |
26.08 |
114 |
4147 |
买入 |
| 09:33:48 |
26.09 |
1 |
4148 |
买入 |
| 09:33:54 |
26.18 |
9 |
4157 |
买入 |
| 09:33:57 |
26.08 |
18 |
4175 |
卖出 |
| 09:34:00 |
26.01 |
42 |
4217 |
卖出 |
| 09:34:03 |
26.07 |
38 |
4255 |
买入 |
| 09:34:06 |
26.07 |
17 |
4272 |
买入 |
| 09:34:09 |
26.01 |
12 |
4284 |
卖出 |
| 09:34:12 |
26.02 |
4 |
4288 |
买入 |
| 09:34:15 |
26.02 |
2 |
4290 |
卖出 |
| 09:34:21 |
26.02 |
2 |
4292 |
卖出 |
| 09:34:24 |
26.05 |
9 |
4301 |
买入 |
| 09:34:27 |
26.02 |
8 |
4309 |
卖出 |
| 09:34:33 |
26 |
83 |
4392 |
卖出 |
| 09:34:36 |
26.01 |
3 |
4395 |
买入 |
| 09:34:45 |
26.02 |
12 |
4407 |
买入 |
| 09:34:48 |
26.01 |
3 |
4410 |
卖出 |
| 09:34:51 |
26.01 |
1 |
4411 |
买入 |
| 09:34:54 |
25.9 |
4 |
4415 |
卖出 |
| 09:34:57 |
25.99 |
3 |
4418 |
买入 |
| 09:35:03 |
25.96 |
4 |
4422 |
卖出 |
| 09:35:06 |
26 |
58 |
4480 |
买入 |
| 09:35:09 |
25.83 |
68 |
4548 |
卖出 |
| 09:35:12 |
25.8 |
2 |
4550 |
卖出 |
| 09:35:18 |
25.93 |
9 |
4559 |
买入 |
| 09:35:24 |
25.83 |
4 |
4563 |
卖出 |
| 09:35:27 |
25.83 |
5 |
4568 |
买入 |
| 09:35:30 |
25.92 |
5 |
4573 |
买入 |
| 09:35:33 |
25.92 |
3 |
4576 |
买入 |
| 09:35:39 |
25.92 |
8 |
4584 |
买入 |
| 09:35:42 |
25.92 |
3 |
4587 |
卖出 |
| 09:35:54 |
25.92 |
4 |
4591 |
卖出 |
| 09:35:57 |
25.97 |
16 |
4607 |
买入 |
| 09:36:00 |
25.97 |
2 |
4609 |
卖出 |
| 09:36:03 |
25.92 |
7 |
4616 |
卖出 |
| 09:36:09 |
25.96 |
3 |
4619 |
买入 |
| 09:36:12 |
25.96 |
1 |
4620 |
卖出 |
| 09:36:15 |
25.97 |
18 |
4638 |
买入 |
| 09:36:33 |
25.95 |
2 |
4640 |
买入 |
| 09:36:39 |
25.94 |
8 |
4648 |
卖出 |
| 09:36:42 |
25.95 |
2 |
4650 |
买入 |
| 09:36:45 |
25.94 |
9 |
4659 |
卖出 |
| 09:36:48 |
25.94 |
10 |
4669 |
卖出 |
| 09:36:51 |
25.95 |
17 |
4686 |
买入 |
| 09:36:54 |
25.95 |
1 |
4687 |
卖出 |
| 09:36:57 |
25.95 |
1 |
4688 |
卖出 |
| 09:37:00 |
25.95 |
32 |
4720 |
卖出 |
| 09:37:03 |
25.96 |
20 |
4740 |
买入 |
| 09:37:06 |
25.92 |
117 |
4857 |
卖出 |
| 09:37:09 |
25.91 |
5 |
4862 |
买入 |
| 09:37:21 |
25.9 |
2 |
4864 |
卖出 |
| 09:37:24 |
25.9 |
7 |
4871 |
卖出 |
| 09:37:30 |
25.89 |
1 |
4872 |
买入 |
| 09:37:36 |
25.89 |
12 |
4884 |
买入 |
| 09:37:39 |
25.9 |
1 |
4885 |
买入 |
| 09:37:45 |
25.9 |
12 |
4897 |
买入 |
| 09:37:48 |
25.88 |
17 |
4914 |
卖出 |
| 09:37:54 |
25.88 |
21 |
4935 |
买入 |
| 09:37:57 |
25.89 |
1 |
4936 |
买入 |
| 09:38:00 |
25.89 |
1 |
4937 |
买入 |
| 09:38:06 |
25.91 |
1 |
4938 |
买入 |
| 09:38:12 |
25.91 |
1 |
4939 |
卖出 |
| 09:38:15 |
25.91 |
3 |
4942 |
卖出 |
| 09:38:21 |
25.94 |
1 |
4943 |
买入 |
| 09:38:24 |
25.91 |
1 |
4944 |
卖出 |
| 09:38:39 |
25.95 |
2 |
4946 |
买入 |
| 09:38:42 |
25.95 |
11 |
4957 |
买入 |
| 09:38:51 |
25.91 |
6 |
4963 |
卖出 |
| 09:38:54 |
25.95 |
6 |
4969 |
买入 |
| 09:38:57 |
25.95 |
1 |
4970 |
卖出 |
| 09:39:03 |
25.95 |
3 |
4973 |
卖出 |
| 09:39:06 |
25.95 |
13 |
4986 |
卖出 |
| 09:39:12 |
25.92 |
29 |
5015 |
买入 |
| 09:39:15 |
25.9 |
11 |
5026 |
卖出 |
| 09:39:18 |
25.92 |
1 |
5027 |
买入 |
| 09:39:21 |
25.89 |
14 |
5041 |
卖出 |
| 09:39:24 |
25.89 |
7 |
5048 |
卖出 |
| 09:39:27 |
25.89 |
2 |
5050 |
卖出 |
| 09:39:30 |
25.89 |
2 |
5052 |
卖出 |
| 09:39:33 |
25.89 |
3 |
5055 |
买入 |
| 09:39:36 |
25.88 |
1 |
5056 |
卖出 |
| 09:39:39 |
25.87 |
13 |
5069 |
卖出 |
| 09:39:45 |
25.88 |
3 |
5072 |
买入 |
| 09:39:51 |
25.87 |
8 |
5080 |
卖出 |
| 09:39:54 |
25.86 |
7 |
5087 |
卖出 |
| 09:40:06 |
25.83 |
15 |
5102 |
卖出 |
| 09:40:18 |
25.83 |
27 |
5129 |
卖出 |
| 09:40:21 |
25.82 |
25 |
5154 |
卖出 |
| 09:40:24 |
25.82 |
13 |
5167 |
卖出 |
| 09:40:27 |
25.82 |
1 |
5168 |
卖出 |
| 09:40:30 |
25.82 |
6 |
5174 |
卖出 |
| 09:40:33 |
25.82 |
10 |
5184 |
买入 |
| 09:40:36 |
25.8 |
44 |
5228 |
卖出 |
| 09:40:39 |
25.8 |
10 |
5238 |
卖出 |
| 09:40:42 |
25.8 |
17 |
5255 |
卖出 |
| 09:40:45 |
25.8 |
14 |
5269 |
卖出 |
| 09:40:54 |
25.78 |
7 |
5276 |
卖出 |
| 09:40:57 |
25.78 |
3 |
5279 |
买入 |
| 09:41:00 |
25.76 |
12 |
5291 |
卖出 |
| 09:41:03 |
25.76 |
1 |
5292 |
卖出 |
| 09:41:06 |
25.76 |
1 |
5293 |
卖出 |
| 09:41:09 |
25.78 |
3 |
5296 |
买入 |
| 09:41:12 |
25.78 |
1 |
5297 |
买入 |
| 09:41:15 |
25.76 |
5 |
5302 |
卖出 |
| 09:41:18 |
25.76 |
3 |
5305 |
卖出 |
| 09:41:21 |
25.78 |
2 |
5307 |
买入 |
| 09:41:27 |
25.77 |
2 |
5309 |
买入 |
| 09:41:33 |
25.77 |
18 |
5327 |
买入 |
| 09:41:42 |
25.78 |
6 |
5333 |
买入 |
| 09:41:45 |
25.78 |
1 |
5334 |
买入 |
| 09:41:51 |
25.79 |
10 |
5344 |
买入 |
| 09:41:54 |
25.8 |
27 |
5371 |
买入 |
| 09:41:57 |
25.78 |
17 |
5388 |
卖出 |
| 09:42:03 |
25.79 |
1 |
5389 |
买入 |
| 09:42:06 |
25.79 |
0 |
5389 |
卖出 |
| 09:42:09 |
25.76 |
41 |
5430 |
卖出 |
| 09:42:12 |
25.75 |
75 |
5505 |
卖出 |
| 09:42:15 |
25.78 |
6 |
5511 |
买入 |
| 09:42:18 |
25.75 |
4 |
5515 |
卖出 |
| 09:42:24 |
25.75 |
24 |
5539 |
卖出 |
| 09:42:27 |
25.75 |
9 |
5548 |
卖出 |
| 09:42:30 |
25.75 |
2 |
5550 |
买入 |
| 09:42:33 |
25.75 |
2 |
5552 |
买入 |
| 09:42:42 |
25.74 |
3 |
5555 |
卖出 |
| 09:42:48 |
25.71 |
41 |
5596 |
卖出 |
| 09:42:57 |
25.7 |
1 |
5597 |
卖出 |
| 09:43:00 |
25.7 |
17 |
5614 |
卖出 |
| 09:43:03 |
25.7 |
7 |
5621 |
卖出 |
| 09:43:06 |
25.68 |
1 |
5622 |
卖出 |
| 09:43:09 |
25.68 |
3 |
5625 |
卖出 |
| 09:43:12 |
25.67 |
8 |
5633 |
卖出 |
| 09:43:15 |
25.68 |
10 |
5643 |
买入 |
| 09:43:18 |
25.68 |
5 |
5648 |
买入 |
| 09:43:24 |
25.68 |
3 |
5651 |
买入 |
| 09:43:27 |
25.63 |
57 |
5708 |
卖出 |
| 09:43:33 |
25.63 |
14 |
5722 |
买入 |
| 09:43:39 |
25.66 |
7 |
5729 |
买入 |
| 09:43:42 |
25.66 |
2 |
5731 |
买入 |
| 09:43:48 |
25.6 |
125 |
5856 |
卖出 |
| 09:44:03 |
25.6 |
35 |
5891 |
卖出 |
| 09:44:06 |
25.6 |
10 |
5901 |
买入 |
| 09:44:09 |
25.59 |
7 |
5908 |
卖出 |
| 09:44:15 |
25.6 |
15 |
5923 |
买入 |
| 09:44:21 |
25.6 |
74 |
5997 |
买入 |
| 09:44:24 |
25.58 |
7 |
6004 |
卖出 |
| 09:44:30 |
25.52 |
84 |
6088 |
卖出 |
| 09:44:33 |
25.52 |
16 |
6104 |
买入 |
| 09:44:36 |
25.58 |
5 |
6109 |
买入 |
| 09:44:39 |
25.58 |
6 |
6115 |
买入 |
| 09:44:42 |
25.57 |
1 |
6116 |
卖出 |
| 09:44:45 |
25.52 |
6 |
6122 |
卖出 |
| 09:44:48 |
25.57 |
1 |
6123 |
买入 |
| 09:44:51 |
25.51 |
20 |
6143 |
卖出 |
| 09:45:00 |
25.57 |
30 |
6173 |
买入 |
| 09:45:03 |
25.53 |
1 |
6174 |
卖出 |
| 09:45:06 |
25.53 |
2 |
6176 |
买入 |
| 09:45:09 |
25.53 |
1 |
6177 |
买入 |
| 09:45:12 |
25.55 |
1 |
6178 |
买入 |
| 09:45:15 |
25.54 |
1 |
6179 |
卖出 |
| 09:45:18 |
25.55 |
18 |
6197 |
买入 |
| 09:45:24 |
25.55 |
1 |
6198 |
买入 |
| 09:45:27 |
25.55 |
1 |
6199 |
卖出 |
| 09:45:39 |
25.58 |
15 |
6214 |
买入 |
| 09:45:48 |
25.58 |
8 |
6222 |
卖出 |
| 09:45:54 |
25.6 |
18 |
6240 |
买入 |
| 09:46:00 |
25.6 |
7 |
6247 |
买入 |
| 09:46:03 |
25.62 |
25 |
6272 |
买入 |
| 09:46:09 |
25.62 |
9 |
6281 |
买入 |
| 09:46:15 |
25.65 |
21 |
6302 |
买入 |
| 09:46:24 |
25.65 |
7 |
6309 |
买入 |
| 09:46:30 |
25.65 |
5 |
6314 |
买入 |
| 09:46:39 |
25.62 |
1 |
6315 |
卖出 |
| 09:46:45 |
25.65 |
1 |
6316 |
买入 |
| 09:46:54 |
25.65 |
8 |
6324 |
买入 |
| 09:47:06 |
25.63 |
7 |
6331 |
卖出 |
| 09:47:09 |
25.62 |
9 |
6340 |
卖出 |
| 09:47:21 |
25.64 |
36 |
6376 |
买入 |
| 09:47:24 |
25.62 |
5 |
6381 |
卖出 |
| 09:47:36 |
25.64 |
24 |
6405 |
买入 |
| 09:47:45 |
25.64 |
4 |
6409 |
卖出 |
| 09:47:48 |
25.64 |
1 |
6410 |
买入 |
| 09:47:54 |
25.62 |
57 |
6467 |
卖出 |
| 09:47:57 |
25.6 |
6 |
6473 |
卖出 |
| 09:48:00 |
25.6 |
3 |
6476 |
卖出 |
| 09:48:06 |
25.58 |
3 |
6479 |
卖出 |
| 09:48:12 |
25.58 |
3 |
6482 |
卖出 |
| 09:48:15 |
25.58 |
1 |
6483 |
卖出 |
| 09:48:30 |
25.58 |
2 |
6485 |
买入 |
| 09:48:33 |
25.58 |
3 |
6488 |
买入 |
| 09:48:36 |
25.56 |
30 |
6518 |
卖出 |
| 09:48:39 |
25.58 |
2 |
6520 |
买入 |
| 09:48:48 |
25.56 |
4 |
6524 |
卖出 |
| 09:48:54 |
25.56 |
8 |
6532 |
卖出 |
| 09:48:57 |
25.56 |
17 |
6549 |
买入 |