准油股份[002207]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.74 |
92 |
92 |
集合竞价 |
| 09:16:21 |
7.74 |
92 |
92 |
集合竞价 |
| 09:17:06 |
7.74 |
92 |
92 |
集合竞价 |
| 09:17:33 |
7.74 |
92 |
92 |
集合竞价 |
| 09:17:42 |
7.74 |
92 |
92 |
集合竞价 |
| 09:18:00 |
7.74 |
92 |
92 |
集合竞价 |
| 09:18:09 |
7.74 |
93 |
93 |
集合竞价 |
| 09:18:45 |
7.74 |
93 |
93 |
集合竞价 |
| 09:19:03 |
7.74 |
93 |
93 |
集合竞价 |
| 09:19:12 |
7.76 |
93 |
93 |
集合竞价 |
| 09:19:30 |
7.76 |
93 |
93 |
集合竞价 |
| 09:20:09 |
7.76 |
94 |
94 |
集合竞价 |
| 09:20:18 |
7.76 |
94 |
94 |
集合竞价 |
| 09:20:54 |
7.77 |
94 |
94 |
集合竞价 |
| 09:21:12 |
7.8 |
112 |
112 |
集合竞价 |
| 09:21:39 |
7.8 |
210 |
210 |
集合竞价 |
| 09:21:48 |
7.8 |
220 |
220 |
集合竞价 |
| 09:21:57 |
7.8 |
226 |
226 |
集合竞价 |
| 09:22:15 |
7.8 |
230 |
230 |
集合竞价 |
| 09:22:51 |
7.8 |
230 |
230 |
集合竞价 |
| 09:23:09 |
7.8 |
230 |
230 |
集合竞价 |
| 09:23:27 |
7.8 |
230 |
230 |
集合竞价 |
| 09:23:45 |
7.8 |
230 |
230 |
集合竞价 |
| 09:23:54 |
7.8 |
230 |
230 |
集合竞价 |
| 09:24:03 |
7.8 |
246 |
246 |
集合竞价 |
| 09:24:12 |
7.8 |
251 |
251 |
集合竞价 |
| 09:24:21 |
7.8 |
310 |
310 |
集合竞价 |
| 09:24:30 |
7.8 |
315 |
315 |
集合竞价 |
| 09:24:39 |
7.8 |
422 |
422 |
集合竞价 |
| 09:24:57 |
7.8 |
431 |
431 |
集合竞价 |
| 09:25:00 |
7.8 |
539 |
970 |
卖出 |
| 09:30:00 |
7.8 |
444 |
1414 |
卖出 |
| 09:30:03 |
7.8 |
1141 |
2555 |
买入 |
| 09:30:06 |
7.8 |
72 |
2627 |
买入 |
| 09:30:09 |
7.8 |
121 |
2748 |
买入 |
| 09:30:12 |
7.8 |
80 |
2828 |
买入 |
| 09:30:15 |
7.78 |
41 |
2869 |
卖出 |
| 09:30:18 |
7.78 |
71 |
2940 |
卖出 |
| 09:30:21 |
7.79 |
98 |
3038 |
买入 |
| 09:30:24 |
7.8 |
196 |
3234 |
买入 |
| 09:30:27 |
7.8 |
284 |
3518 |
买入 |
| 09:30:30 |
7.8 |
176 |
3694 |
买入 |
| 09:30:33 |
7.8 |
10 |
3704 |
卖出 |
| 09:30:39 |
7.81 |
4 |
3708 |
卖出 |
| 09:30:42 |
7.83 |
122 |
3830 |
买入 |
| 09:30:45 |
7.82 |
52 |
3882 |
买入 |
| 09:30:48 |
7.82 |
205 |
4087 |
买入 |
| 09:30:51 |
7.82 |
229 |
4316 |
卖出 |
| 09:30:57 |
7.82 |
15 |
4331 |
卖出 |
| 09:31:00 |
7.85 |
68 |
4399 |
买入 |
| 09:31:03 |
7.85 |
40 |
4439 |
买入 |
| 09:31:06 |
7.85 |
41 |
4480 |
买入 |
| 09:31:09 |
7.85 |
97 |
4577 |
买入 |
| 09:31:12 |
7.86 |
126 |
4703 |
买入 |
| 09:31:15 |
7.87 |
24 |
4727 |
买入 |
| 09:31:18 |
7.87 |
30 |
4757 |
买入 |
| 09:31:21 |
7.87 |
16 |
4773 |
买入 |
| 09:31:24 |
7.86 |
168 |
4941 |
卖出 |
| 09:31:27 |
7.87 |
62 |
5003 |
卖出 |
| 09:31:30 |
7.89 |
221 |
5224 |
买入 |
| 09:31:33 |
7.87 |
12 |
5236 |
卖出 |
| 09:31:36 |
7.89 |
5 |
5241 |
买入 |
| 09:31:39 |
7.89 |
51 |
5292 |
买入 |
| 09:31:42 |
7.89 |
36 |
5328 |
买入 |
| 09:31:45 |
7.9 |
43 |
5371 |
买入 |
| 09:31:48 |
7.9 |
96 |
5467 |
买入 |
| 09:31:51 |
7.9 |
107 |
5574 |
买入 |
| 09:31:57 |
7.9 |
15 |
5589 |
卖出 |
| 09:32:00 |
7.9 |
241 |
5830 |
卖出 |
| 09:32:03 |
7.89 |
491 |
6321 |
卖出 |
| 09:32:06 |
7.9 |
34 |
6355 |
买入 |
| 09:32:09 |
7.89 |
167 |
6522 |
卖出 |
| 09:32:12 |
7.91 |
281 |
6803 |
买入 |
| 09:32:15 |
7.9 |
326 |
7129 |
卖出 |
| 09:32:18 |
7.9 |
6 |
7135 |
买入 |
| 09:32:21 |
7.89 |
250 |
7385 |
卖出 |
| 09:32:24 |
7.89 |
55 |
7440 |
买入 |
| 09:32:27 |
7.89 |
14 |
7454 |
买入 |
| 09:32:30 |
7.88 |
40 |
7494 |
卖出 |
| 09:32:33 |
7.87 |
17 |
7511 |
卖出 |
| 09:32:36 |
7.87 |
192 |
7703 |
卖出 |
| 09:32:39 |
7.87 |
17 |
7720 |
买入 |
| 09:32:42 |
7.86 |
48 |
7768 |
卖出 |
| 09:32:45 |
7.86 |
100 |
7868 |
卖出 |
| 09:32:48 |
7.86 |
78 |
7946 |
卖出 |
| 09:32:51 |
7.86 |
56 |
8002 |
卖出 |
| 09:32:54 |
7.88 |
43 |
8045 |
买入 |
| 09:33:06 |
7.86 |
12 |
8057 |
买入 |
| 09:33:09 |
7.85 |
266 |
8323 |
卖出 |
| 09:33:12 |
7.85 |
65 |
8388 |
卖出 |
| 09:33:15 |
7.86 |
10 |
8398 |
买入 |
| 09:33:18 |
7.85 |
65 |
8463 |
卖出 |
| 09:33:21 |
7.85 |
18 |
8481 |
买入 |
| 09:33:24 |
7.84 |
174 |
8655 |
卖出 |
| 09:33:27 |
7.85 |
217 |
8872 |
买入 |
| 09:33:30 |
7.82 |
89 |
8961 |
卖出 |
| 09:33:33 |
7.85 |
3 |
8964 |
买入 |
| 09:33:36 |
7.8 |
324 |
9288 |
卖出 |
| 09:33:39 |
7.82 |
8 |
9296 |
买入 |
| 09:33:42 |
7.82 |
7 |
9303 |
卖出 |
| 09:33:45 |
7.8 |
912 |
10215 |
卖出 |
| 09:33:48 |
7.82 |
134 |
10349 |
买入 |
| 09:33:51 |
7.82 |
11 |
10360 |
买入 |
| 09:33:54 |
7.82 |
7 |
10367 |
买入 |
| 09:33:57 |
7.81 |
170 |
10537 |
卖出 |
| 09:34:00 |
7.8 |
155 |
10692 |
卖出 |
| 09:34:03 |
7.8 |
38 |
10730 |
买入 |
| 09:34:06 |
7.79 |
173 |
10903 |
卖出 |
| 09:34:09 |
7.8 |
177 |
11080 |
买入 |
| 09:34:12 |
7.79 |
112 |
11192 |
卖出 |
| 09:34:15 |
7.8 |
433 |
11625 |
买入 |
| 09:34:18 |
7.81 |
19 |
11644 |
买入 |
| 09:34:21 |
7.81 |
38 |
11682 |
买入 |
| 09:34:24 |
7.81 |
5 |
11687 |
买入 |
| 09:34:27 |
7.81 |
111 |
11798 |
买入 |
| 09:34:30 |
7.82 |
125 |
11923 |
买入 |
| 09:34:33 |
7.82 |
202 |
12125 |
买入 |
| 09:34:36 |
7.82 |
7 |
12132 |
买入 |
| 09:34:39 |
7.82 |
95 |
12227 |
买入 |
| 09:34:42 |
7.82 |
131 |
12358 |
买入 |
| 09:34:45 |
7.82 |
46 |
12404 |
买入 |
| 09:34:48 |
7.82 |
36 |
12440 |
卖出 |
| 09:34:51 |
7.85 |
23 |
12463 |
买入 |
| 09:34:54 |
7.84 |
11 |
12474 |
卖出 |
| 09:34:57 |
7.83 |
56 |
12530 |
卖出 |
| 09:35:00 |
7.83 |
1 |
12531 |
卖出 |
| 09:35:03 |
7.85 |
5 |
12536 |
买入 |
| 09:35:09 |
7.85 |
46 |
12582 |
买入 |
| 09:35:15 |
7.85 |
2 |
12584 |
卖出 |
| 09:35:21 |
7.85 |
90 |
12674 |
卖出 |
| 09:35:24 |
7.85 |
1 |
12675 |
买入 |
| 09:35:27 |
7.84 |
19 |
12694 |
卖出 |
| 09:35:30 |
7.85 |
17 |
12711 |
买入 |
| 09:35:33 |
7.85 |
23 |
12734 |
买入 |
| 09:35:36 |
7.84 |
15 |
12749 |
卖出 |
| 09:35:39 |
7.84 |
61 |
12810 |
卖出 |
| 09:35:42 |
7.84 |
35 |
12845 |
买入 |
| 09:35:45 |
7.84 |
71 |
12916 |
买入 |
| 09:35:48 |
7.84 |
58 |
12974 |
买入 |
| 09:35:51 |
7.84 |
34 |
13008 |
卖出 |
| 09:35:57 |
7.84 |
3 |
13011 |
卖出 |
| 09:36:00 |
7.85 |
4 |
13015 |
买入 |
| 09:36:03 |
7.85 |
8 |
13023 |
买入 |
| 09:36:06 |
7.85 |
24 |
13047 |
买入 |
| 09:36:09 |
7.85 |
35 |
13082 |
买入 |
| 09:36:12 |
7.85 |
4 |
13086 |
卖出 |
| 09:36:15 |
7.85 |
273 |
13359 |
卖出 |
| 09:36:18 |
7.85 |
8 |
13367 |
买入 |
| 09:36:21 |
7.84 |
28 |
13395 |
卖出 |
| 09:36:24 |
7.85 |
44 |
13439 |
买入 |
| 09:36:27 |
7.85 |
3 |
13442 |
买入 |
| 09:36:30 |
7.84 |
50 |
13492 |
卖出 |
| 09:36:33 |
7.86 |
33 |
13525 |
买入 |
| 09:36:36 |
7.86 |
96 |
13621 |
卖出 |
| 09:36:39 |
7.86 |
13 |
13634 |
卖出 |
| 09:36:42 |
7.86 |
13 |
13647 |
买入 |
| 09:36:45 |
7.86 |
4 |
13651 |
买入 |
| 09:36:54 |
7.87 |
5 |
13656 |
买入 |
| 09:36:57 |
7.87 |
22 |
13678 |
买入 |
| 09:37:00 |
7.86 |
38 |
13716 |
卖出 |
| 09:37:03 |
7.87 |
80 |
13796 |
买入 |
| 09:37:06 |
7.87 |
11 |
13807 |
买入 |
| 09:37:09 |
7.87 |
23 |
13830 |
买入 |
| 09:37:12 |
7.86 |
50 |
13880 |
卖出 |
| 09:37:15 |
7.87 |
15 |
13895 |
卖出 |
| 09:37:21 |
7.87 |
165 |
14060 |
卖出 |
| 09:37:24 |
7.87 |
307 |
14367 |
卖出 |
| 09:37:27 |
7.87 |
50 |
14417 |
买入 |
| 09:37:30 |
7.88 |
10 |
14427 |
买入 |
| 09:37:33 |
7.87 |
46 |
14473 |
买入 |
| 09:37:36 |
7.87 |
30 |
14503 |
卖出 |
| 09:37:39 |
7.87 |
41 |
14544 |
卖出 |
| 09:37:42 |
7.85 |
340 |
14884 |
卖出 |
| 09:37:45 |
7.87 |
22 |
14906 |
买入 |
| 09:37:48 |
7.85 |
137 |
15043 |
卖出 |
| 09:37:51 |
7.85 |
95 |
15138 |
卖出 |
| 09:37:54 |
7.86 |
128 |
15266 |
买入 |
| 09:37:57 |
7.86 |
105 |
15371 |
卖出 |
| 09:38:00 |
7.86 |
46 |
15417 |
买入 |
| 09:38:03 |
7.85 |
73 |
15490 |
卖出 |
| 09:38:06 |
7.86 |
13 |
15503 |
买入 |
| 09:38:09 |
7.86 |
10 |
15513 |
买入 |
| 09:38:12 |
7.85 |
25 |
15538 |
卖出 |
| 09:38:15 |
7.86 |
10 |
15548 |
买入 |
| 09:38:24 |
7.85 |
121 |
15669 |
卖出 |
| 09:38:27 |
7.85 |
5 |
15674 |
买入 |
| 09:38:30 |
7.85 |
92 |
15766 |
买入 |
| 09:38:36 |
7.85 |
10 |
15776 |
买入 |
| 09:38:39 |
7.85 |
14 |
15790 |
买入 |
| 09:38:42 |
7.84 |
85 |
15875 |
卖出 |
| 09:38:45 |
7.85 |
33 |
15908 |
买入 |
| 09:38:48 |
7.84 |
163 |
16071 |
卖出 |
| 09:38:51 |
7.84 |
138 |
16209 |
卖出 |
| 09:38:54 |
7.85 |
25 |
16234 |
买入 |
| 09:38:57 |
7.83 |
50 |
16284 |
卖出 |
| 09:39:00 |
7.84 |
1 |
16285 |
买入 |
| 09:39:03 |
7.84 |
12 |
16297 |
买入 |
| 09:39:09 |
7.84 |
20 |
16317 |
卖出 |
| 09:39:12 |
7.85 |
58 |
16375 |
买入 |
| 09:39:15 |
7.85 |
5 |
16380 |
买入 |
| 09:39:18 |
7.85 |
40 |
16420 |
买入 |
| 09:39:21 |
7.85 |
25 |
16445 |
买入 |
| 09:39:24 |
7.85 |
51 |
16496 |
买入 |
| 09:39:27 |
7.84 |
11 |
16507 |
卖出 |
| 09:39:33 |
7.84 |
456 |
16963 |
卖出 |
| 09:39:36 |
7.86 |
78 |
17041 |
买入 |
| 09:39:39 |
7.86 |
30 |
17071 |
买入 |
| 09:39:42 |
7.86 |
3 |
17074 |
买入 |
| 09:39:45 |
7.84 |
80 |
17154 |
卖出 |
| 09:39:51 |
7.85 |
8 |
17162 |
卖出 |
| 09:39:54 |
7.84 |
132 |
17294 |
卖出 |
| 09:39:57 |
7.83 |
21 |
17315 |
卖出 |
| 09:40:06 |
7.83 |
182 |
17497 |
卖出 |
| 09:40:09 |
7.82 |
268 |
17765 |
卖出 |
| 09:40:12 |
7.82 |
86 |
17851 |
卖出 |
| 09:40:15 |
7.81 |
300 |
18151 |
卖出 |
| 09:40:18 |
7.81 |
77 |
18228 |
卖出 |
| 09:40:21 |
7.81 |
42 |
18270 |
卖出 |
| 09:40:24 |
7.8 |
446 |
18716 |
卖出 |
| 09:40:27 |
7.8 |
10 |
18726 |
买入 |
| 09:40:33 |
7.79 |
83 |
18809 |
卖出 |
| 09:40:36 |
7.8 |
23 |
18832 |
买入 |
| 09:40:39 |
7.79 |
64 |
18896 |
卖出 |
| 09:40:42 |
7.8 |
63 |
18959 |
买入 |
| 09:40:45 |
7.79 |
26 |
18985 |
卖出 |
| 09:40:48 |
7.79 |
84 |
19069 |
卖出 |
| 09:40:51 |
7.79 |
148 |
19217 |
卖出 |
| 09:40:54 |
7.78 |
84 |
19301 |
卖出 |
| 09:40:57 |
7.78 |
20 |
19321 |
卖出 |
| 09:41:00 |
7.79 |
50 |
19371 |
买入 |
| 09:41:03 |
7.78 |
17 |
19388 |
卖出 |
| 09:41:06 |
7.79 |
142 |
19530 |
买入 |
| 09:41:09 |
7.79 |
65 |
19595 |
买入 |
| 09:41:12 |
7.78 |
35 |
19630 |
卖出 |
| 09:41:15 |
7.79 |
106 |
19736 |
买入 |
| 09:41:18 |
7.79 |
47 |
19783 |
卖出 |
| 09:41:21 |
7.78 |
59 |
19842 |
卖出 |
| 09:41:24 |
7.79 |
54 |
19896 |
买入 |
| 09:41:27 |
7.77 |
272 |
20168 |
卖出 |
| 09:41:30 |
7.78 |
32 |
20200 |
买入 |
| 09:41:33 |
7.78 |
93 |
20293 |
卖出 |
| 09:41:39 |
7.78 |
196 |
20489 |
卖出 |
| 09:41:42 |
7.78 |
29 |
20518 |
买入 |
| 09:41:45 |
7.77 |
592 |
21110 |
卖出 |
| 09:41:48 |
7.76 |
100 |
21210 |
卖出 |
| 09:41:51 |
7.76 |
15 |
21225 |
卖出 |
| 09:41:54 |
7.76 |
11 |
21236 |
卖出 |
| 09:41:57 |
7.76 |
333 |
21569 |
卖出 |
| 09:42:00 |
7.76 |
90 |
21659 |
卖出 |
| 09:42:03 |
7.75 |
82 |
21741 |
卖出 |
| 09:42:06 |
7.76 |
115 |
21856 |
买入 |
| 09:42:09 |
7.75 |
131 |
21987 |
卖出 |
| 09:42:12 |
7.75 |
61 |
22048 |
卖出 |
| 09:42:15 |
7.75 |
41 |
22089 |
卖出 |
| 09:42:18 |
7.75 |
111 |
22200 |
卖出 |
| 09:42:21 |
7.75 |
217 |
22417 |
买入 |
| 09:42:24 |
7.74 |
297 |
22714 |
卖出 |
| 09:42:27 |
7.74 |
10 |
22724 |
买入 |
| 09:42:30 |
7.74 |
91 |
22815 |
买入 |
| 09:42:33 |
7.74 |
158 |
22973 |
买入 |
| 09:42:36 |
7.74 |
175 |
23148 |
买入 |
| 09:42:39 |
7.73 |
223 |
23371 |
卖出 |
| 09:42:42 |
7.73 |
87 |
23458 |
卖出 |
| 09:42:45 |
7.73 |
61 |
23519 |
买入 |
| 09:42:48 |
7.72 |
293 |
23812 |
卖出 |
| 09:42:51 |
7.72 |
45 |
23857 |
买入 |
| 09:42:54 |
7.71 |
45 |
23902 |
卖出 |
| 09:42:57 |
7.71 |
158 |
24060 |
卖出 |
| 09:43:00 |
7.71 |
680 |
24740 |
卖出 |
| 09:43:03 |
7.71 |
113 |
24853 |
卖出 |
| 09:43:06 |
7.71 |
203 |
25056 |
买入 |
| 09:43:09 |
7.71 |
401 |
25457 |
买入 |
| 09:43:12 |
7.73 |
957 |
26414 |
买入 |
| 09:43:15 |
7.71 |
183 |
26597 |
卖出 |
| 09:43:18 |
7.71 |
159 |
26756 |
卖出 |
| 09:43:21 |
7.73 |
21 |
26777 |
买入 |
| 09:43:24 |
7.72 |
29 |
26806 |
卖出 |
| 09:43:27 |
7.73 |
25 |
26831 |
买入 |
| 09:43:30 |
7.72 |
72 |
26903 |
卖出 |
| 09:43:33 |
7.72 |
527 |
27430 |
卖出 |
| 09:43:36 |
7.73 |
142 |
27572 |
买入 |
| 09:43:39 |
7.73 |
30 |
27602 |
卖出 |
| 09:43:45 |
7.73 |
39 |
27641 |
卖出 |
| 09:43:48 |
7.73 |
50 |
27691 |
卖出 |
| 09:43:51 |
7.72 |
164 |
27855 |
卖出 |
| 09:43:54 |
7.73 |
111 |
27966 |
买入 |
| 09:43:57 |
7.73 |
33 |
27999 |
买入 |
| 09:44:00 |
7.72 |
152 |
28151 |
卖出 |
| 09:44:03 |
7.71 |
85 |
28236 |
卖出 |
| 09:44:06 |
7.71 |
29 |
28265 |
卖出 |
| 09:44:09 |
7.72 |
23 |
28288 |
买入 |
| 09:44:12 |
7.72 |
35 |
28323 |
买入 |
| 09:44:15 |
7.71 |
88 |
28411 |
卖出 |
| 09:44:18 |
7.71 |
92 |
28503 |
卖出 |
| 09:44:21 |
7.71 |
19 |
28522 |
卖出 |
| 09:44:24 |
7.72 |
30 |
28552 |
卖出 |
| 09:44:27 |
7.72 |
69 |
28621 |
买入 |
| 09:44:30 |
7.72 |
22 |
28643 |
买入 |
| 09:44:33 |
7.71 |
1294 |
29937 |
卖出 |
| 09:44:36 |
7.71 |
158 |
30095 |
卖出 |