邵阳液压[301079]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20 |
1 |
1 |
集合竞价 |
| 09:15:12 |
20.41 |
21 |
21 |
集合竞价 |
| 09:22:00 |
20.58 |
26 |
26 |
集合竞价 |
| 09:22:18 |
20.58 |
26 |
26 |
集合竞价 |
| 09:22:27 |
20.55 |
26 |
26 |
集合竞价 |
| 09:23:30 |
20.53 |
26 |
26 |
集合竞价 |
| 09:23:48 |
20.48 |
26 |
26 |
集合竞价 |
| 09:24:15 |
20.4 |
27 |
27 |
集合竞价 |
| 09:24:24 |
20.4 |
37 |
37 |
集合竞价 |
| 09:24:33 |
20.48 |
46 |
46 |
集合竞价 |
| 09:24:42 |
20.4 |
47 |
47 |
集合竞价 |
| 09:24:51 |
20.36 |
47 |
47 |
集合竞价 |
| 09:25:00 |
20.41 |
87 |
87 |
集合竞价 |
| 09:25:03 |
20.41 |
87 |
174 |
卖出 |
| 09:30:03 |
20.45 |
70 |
244 |
买入 |
| 09:30:06 |
20.45 |
73 |
317 |
卖出 |
| 09:30:09 |
20.46 |
17 |
334 |
买入 |
| 09:30:12 |
20.41 |
35 |
369 |
卖出 |
| 09:30:18 |
20.2 |
2 |
371 |
卖出 |
| 09:30:24 |
20.41 |
4 |
375 |
买入 |
| 09:30:42 |
20.44 |
16 |
391 |
买入 |
| 09:30:45 |
20.47 |
11 |
402 |
买入 |
| 09:30:48 |
20.52 |
20 |
422 |
买入 |
| 09:30:51 |
20.58 |
9 |
431 |
买入 |
| 09:30:57 |
20.48 |
27 |
458 |
卖出 |
| 09:31:03 |
20.58 |
1 |
459 |
买入 |
| 09:31:06 |
20.58 |
9 |
468 |
买入 |
| 09:31:18 |
20.48 |
10 |
478 |
卖出 |
| 09:31:33 |
20.48 |
2 |
480 |
卖出 |
| 09:31:36 |
20.58 |
15 |
495 |
买入 |
| 09:31:42 |
20.59 |
19 |
514 |
买入 |
| 09:31:45 |
20.59 |
31 |
545 |
卖出 |
| 09:32:15 |
20.6 |
8 |
553 |
买入 |
| 09:32:18 |
20.5 |
6 |
559 |
卖出 |
| 09:32:21 |
20.49 |
5 |
564 |
买入 |
| 09:32:54 |
20.5 |
1 |
565 |
卖出 |
| 09:33:09 |
20.49 |
56 |
621 |
卖出 |
| 09:33:12 |
20.48 |
2 |
623 |
买入 |
| 09:33:21 |
20.43 |
8 |
631 |
卖出 |
| 09:33:30 |
20.47 |
6 |
637 |
买入 |
| 09:33:33 |
20.47 |
1 |
638 |
卖出 |
| 09:33:36 |
20.47 |
8 |
646 |
卖出 |
| 09:33:48 |
20.42 |
15 |
661 |
卖出 |
| 09:33:51 |
20.47 |
1 |
662 |
买入 |
| 09:34:15 |
20.47 |
3 |
665 |
买入 |
| 09:34:30 |
20.58 |
11 |
676 |
买入 |
| 09:34:45 |
20.5 |
1 |
677 |
卖出 |
| 09:34:51 |
20.58 |
6 |
683 |
买入 |
| 09:34:54 |
20.58 |
2 |
685 |
买入 |
| 09:35:03 |
20.58 |
2 |
687 |
卖出 |
| 09:35:24 |
20.57 |
2 |
689 |
买入 |
| 09:35:33 |
20.57 |
2 |
691 |
买入 |
| 09:35:51 |
20.51 |
8 |
699 |
卖出 |
| 09:36:06 |
20.58 |
33 |
732 |
买入 |
| 09:36:15 |
20.58 |
1 |
733 |
买入 |
| 09:36:51 |
20.57 |
1 |
734 |
买入 |
| 09:36:54 |
20.58 |
2 |
736 |
买入 |
| 09:37:09 |
20.58 |
6 |
742 |
买入 |
| 09:37:12 |
20.58 |
8 |
750 |
买入 |
| 09:37:15 |
20.59 |
53 |
803 |
买入 |
| 09:37:18 |
20.6 |
20 |
823 |
买入 |
| 09:37:21 |
20.6 |
6 |
829 |
买入 |
| 09:37:24 |
20.62 |
1 |
830 |
买入 |
| 09:37:33 |
20.62 |
5 |
835 |
买入 |
| 09:37:39 |
20.62 |
1 |
836 |
买入 |
| 09:37:51 |
20.62 |
2 |
838 |
买入 |
| 09:37:57 |
20.62 |
10 |
848 |
买入 |
| 09:38:12 |
20.62 |
1 |
849 |
买入 |
| 09:38:30 |
20.62 |
1 |
850 |
买入 |
| 09:38:33 |
20.62 |
2 |
852 |
买入 |
| 09:38:36 |
20.64 |
2 |
854 |
买入 |
| 09:38:39 |
20.61 |
1 |
855 |
卖出 |
| 09:38:45 |
20.61 |
1 |
856 |
卖出 |
| 09:38:51 |
20.61 |
1 |
857 |
卖出 |
| 09:38:57 |
20.61 |
2 |
859 |
买入 |
| 09:39:00 |
20.61 |
1 |
860 |
卖出 |
| 09:39:12 |
20.6 |
13 |
873 |
卖出 |
| 09:39:18 |
20.61 |
2 |
875 |
买入 |
| 09:39:21 |
20.64 |
36 |
911 |
买入 |
| 09:39:24 |
20.6 |
10 |
921 |
卖出 |
| 09:39:27 |
20.63 |
6 |
927 |
买入 |
| 09:40:00 |
20.63 |
8 |
935 |
买入 |
| 09:40:06 |
20.61 |
2 |
937 |
卖出 |
| 09:40:12 |
20.61 |
12 |
949 |
卖出 |
| 09:40:21 |
20.6 |
20 |
969 |
卖出 |
| 09:40:30 |
20.61 |
1 |
970 |
买入 |
| 09:40:33 |
20.6 |
5 |
975 |
卖出 |
| 09:40:36 |
20.61 |
1 |
976 |
买入 |
| 09:40:39 |
20.61 |
2 |
978 |
卖出 |
| 09:40:42 |
20.61 |
1 |
979 |
买入 |
| 09:40:45 |
20.61 |
25 |
1004 |
买入 |
| 09:40:51 |
20.6 |
15 |
1019 |
卖出 |
| 09:41:00 |
20.59 |
2 |
1021 |
卖出 |
| 09:41:12 |
20.6 |
1 |
1022 |
卖出 |
| 09:41:15 |
20.6 |
1 |
1023 |
买入 |
| 09:41:24 |
20.59 |
31 |
1054 |
卖出 |
| 09:41:27 |
20.59 |
9 |
1063 |
卖出 |
| 09:41:33 |
20.61 |
1 |
1064 |
买入 |
| 09:41:36 |
20.59 |
2 |
1066 |
卖出 |
| 09:41:45 |
20.58 |
1 |
1067 |
卖出 |
| 09:41:48 |
20.58 |
19 |
1086 |
卖出 |
| 09:41:57 |
20.56 |
2 |
1088 |
卖出 |
| 09:42:00 |
20.57 |
1 |
1089 |
买入 |
| 09:42:03 |
20.57 |
2 |
1091 |
买入 |
| 09:42:12 |
20.56 |
1 |
1092 |
卖出 |
| 09:42:18 |
20.56 |
6 |
1098 |
卖出 |
| 09:42:21 |
20.56 |
1 |
1099 |
卖出 |
| 09:42:27 |
20.56 |
2 |
1101 |
卖出 |
| 09:42:30 |
20.57 |
4 |
1105 |
买入 |
| 09:42:33 |
20.58 |
2 |
1107 |
买入 |
| 09:42:36 |
20.57 |
1 |
1108 |
卖出 |
| 09:42:51 |
20.57 |
5 |
1113 |
卖出 |
| 09:43:00 |
20.57 |
1 |
1114 |
卖出 |
| 09:43:09 |
20.57 |
1 |
1115 |
卖出 |
| 09:43:12 |
20.58 |
1 |
1116 |
买入 |
| 09:43:15 |
20.57 |
1 |
1117 |
卖出 |
| 09:43:18 |
20.58 |
2 |
1119 |
买入 |
| 09:43:21 |
20.57 |
1 |
1120 |
卖出 |
| 09:43:27 |
20.57 |
2 |
1122 |
卖出 |
| 09:43:30 |
20.57 |
4 |
1126 |
卖出 |
| 09:43:33 |
20.57 |
2 |
1128 |
卖出 |
| 09:43:39 |
20.57 |
1 |
1129 |
卖出 |
| 09:43:42 |
20.57 |
22 |
1151 |
卖出 |
| 09:43:45 |
20.56 |
10 |
1161 |
卖出 |
| 09:43:51 |
20.51 |
1 |
1162 |
卖出 |
| 09:43:54 |
20.51 |
1 |
1163 |
卖出 |
| 09:44:00 |
20.51 |
1 |
1164 |
卖出 |
| 09:44:06 |
20.53 |
5 |
1169 |
买入 |
| 09:44:09 |
20.53 |
4 |
1173 |
卖出 |
| 09:44:42 |
20.55 |
2 |
1175 |
买入 |
| 09:44:48 |
20.56 |
1 |
1176 |
买入 |
| 09:44:51 |
20.56 |
5 |
1181 |
卖出 |
| 09:44:57 |
20.56 |
2 |
1183 |
买入 |
| 09:45:12 |
20.55 |
1 |
1184 |
卖出 |
| 09:45:15 |
20.55 |
3 |
1187 |
卖出 |
| 09:45:18 |
20.56 |
7 |
1194 |
买入 |
| 09:45:21 |
20.56 |
2 |
1196 |
买入 |
| 09:45:30 |
20.56 |
4 |
1200 |
买入 |
| 09:45:39 |
20.55 |
4 |
1204 |
卖出 |
| 09:46:03 |
20.56 |
1 |
1205 |
买入 |
| 09:46:12 |
20.55 |
4 |
1209 |
卖出 |
| 09:46:21 |
20.55 |
1 |
1210 |
卖出 |
| 09:46:30 |
20.51 |
22 |
1232 |
卖出 |
| 09:46:36 |
20.53 |
4 |
1236 |
买入 |
| 09:46:39 |
20.54 |
1 |
1237 |
买入 |
| 09:46:45 |
20.51 |
9 |
1246 |
卖出 |
| 09:47:00 |
20.51 |
1 |
1247 |
买入 |
| 09:47:03 |
20.5 |
2 |
1249 |
卖出 |
| 09:47:06 |
20.52 |
104 |
1353 |
买入 |
| 09:47:09 |
20.52 |
2 |
1355 |
卖出 |
| 09:47:30 |
20.52 |
5 |
1360 |
卖出 |
| 09:47:39 |
20.52 |
6 |
1366 |
买入 |
| 09:47:42 |
20.52 |
40 |
1406 |
买入 |
| 09:47:45 |
20.52 |
5 |
1411 |
买入 |
| 09:47:51 |
20.59 |
29 |
1440 |
买入 |
| 09:47:54 |
20.6 |
20 |
1460 |
买入 |
| 09:48:12 |
20.59 |
1 |
1461 |
买入 |
| 09:48:15 |
20.61 |
22 |
1483 |
买入 |
| 09:48:18 |
20.62 |
22 |
1505 |
买入 |
| 09:48:21 |
20.66 |
2 |
1507 |
买入 |
| 09:48:24 |
20.64 |
1 |
1508 |
卖出 |
| 09:48:33 |
20.68 |
37 |
1545 |
买入 |
| 09:48:45 |
20.62 |
2 |
1547 |
卖出 |
| 09:48:51 |
20.66 |
10 |
1557 |
买入 |
| 09:48:54 |
20.66 |
2 |
1559 |
卖出 |
| 09:48:57 |
20.62 |
32 |
1591 |
卖出 |
| 09:49:00 |
20.61 |
22 |
1613 |
卖出 |
| 09:49:06 |
20.65 |
1 |
1614 |
买入 |
| 09:49:09 |
20.6 |
5 |
1619 |
卖出 |
| 09:49:12 |
20.59 |
1 |
1620 |
卖出 |
| 09:49:15 |
20.59 |
3 |
1623 |
卖出 |
| 09:49:18 |
20.59 |
5 |
1628 |
买入 |
| 09:49:24 |
20.59 |
4 |
1632 |
卖出 |
| 09:49:36 |
20.6 |
2 |
1634 |
买入 |
| 09:49:39 |
20.6 |
6 |
1640 |
买入 |
| 09:49:48 |
20.63 |
21 |
1661 |
买入 |
| 09:49:51 |
20.67 |
10 |
1671 |
买入 |
| 09:50:00 |
20.67 |
3 |
1674 |
买入 |
| 09:50:03 |
20.67 |
3 |
1677 |
买入 |
| 09:50:06 |
20.66 |
2 |
1679 |
卖出 |
| 09:50:09 |
20.67 |
16 |
1695 |
买入 |
| 09:50:12 |
20.74 |
30 |
1725 |
买入 |
| 09:50:15 |
20.65 |
7 |
1732 |
卖出 |
| 09:50:42 |
20.7 |
2 |
1734 |
买入 |
| 09:50:51 |
20.7 |
1 |
1735 |
卖出 |
| 09:50:57 |
20.7 |
3 |
1738 |
卖出 |
| 09:51:00 |
20.7 |
3 |
1741 |
买入 |
| 09:51:15 |
20.69 |
2 |
1743 |
卖出 |
| 09:51:45 |
20.7 |
8 |
1751 |
买入 |
| 09:51:51 |
20.7 |
1 |
1752 |
买入 |
| 09:52:12 |
20.7 |
8 |
1760 |
买入 |
| 09:52:18 |
20.7 |
10 |
1770 |
卖出 |
| 09:52:21 |
20.7 |
10 |
1780 |
买入 |
| 09:52:24 |
20.7 |
1 |
1781 |
买入 |
| 09:52:33 |
20.72 |
10 |
1791 |
买入 |
| 09:53:06 |
20.73 |
1 |
1792 |
买入 |
| 09:53:15 |
20.73 |
1 |
1793 |
买入 |
| 09:53:18 |
20.73 |
1 |
1794 |
买入 |
| 09:53:36 |
20.73 |
1 |
1795 |
买入 |
| 09:54:03 |
20.73 |
1 |
1796 |
买入 |
| 09:54:09 |
20.73 |
1 |
1797 |
买入 |
| 09:54:15 |
20.73 |
1 |
1798 |
买入 |
| 09:54:18 |
20.72 |
1 |
1799 |
卖出 |
| 09:54:21 |
20.73 |
1 |
1800 |
买入 |
| 09:54:27 |
20.74 |
2 |
1802 |
买入 |
| 09:54:45 |
20.72 |
7 |
1809 |
卖出 |
| 09:55:09 |
20.72 |
1 |
1810 |
买入 |
| 09:55:18 |
20.72 |
2 |
1812 |
买入 |
| 09:55:21 |
20.7 |
3 |
1815 |
卖出 |
| 09:55:24 |
20.7 |
7 |
1822 |
买入 |
| 09:55:51 |
20.71 |
3 |
1825 |
卖出 |
| 09:55:57 |
20.71 |
3 |
1828 |
买入 |
| 09:56:39 |
20.71 |
4 |
1832 |
卖出 |
| 09:56:51 |
20.71 |
1 |
1833 |
买入 |
| 09:57:06 |
20.71 |
1 |
1834 |
买入 |
| 09:57:54 |
20.69 |
9 |
1843 |
卖出 |
| 09:58:12 |
20.67 |
10 |
1853 |
卖出 |
| 09:58:21 |
20.58 |
1 |
1854 |
卖出 |
| 09:58:30 |
20.66 |
1 |
1855 |
买入 |
| 09:59:18 |
20.66 |
2 |
1857 |
买入 |
| 09:59:33 |
20.58 |
3 |
1860 |
卖出 |
| 10:01:09 |
20.7 |
10 |
1870 |
买入 |
| 10:01:30 |
20.7 |
14 |
1884 |
买入 |
| 10:01:36 |
20.7 |
17 |
1901 |
买入 |
| 10:01:42 |
20.71 |
2 |
1903 |
买入 |
| 10:01:48 |
20.73 |
30 |
1933 |
买入 |
| 10:01:54 |
20.73 |
4 |
1937 |
买入 |
| 10:01:57 |
20.74 |
1 |
1938 |
买入 |
| 10:02:03 |
20.74 |
1 |
1939 |
买入 |
| 10:02:06 |
20.73 |
16 |
1955 |
卖出 |
| 10:02:09 |
20.73 |
1 |
1956 |
卖出 |
| 10:02:27 |
20.73 |
11 |
1967 |
卖出 |
| 10:02:51 |
20.66 |
2 |
1969 |
卖出 |
| 10:02:54 |
20.66 |
3 |
1972 |
卖出 |
| 10:03:15 |
20.72 |
17 |
1989 |
买入 |
| 10:03:18 |
20.66 |
14 |
2003 |
卖出 |
| 10:03:21 |
20.73 |
2 |
2005 |
买入 |
| 10:03:57 |
20.73 |
15 |
2020 |
买入 |
| 10:04:03 |
20.73 |
0 |
2020 |
卖出 |
| 10:04:09 |
20.69 |
1 |
2021 |
卖出 |
| 10:04:15 |
20.66 |
10 |
2031 |
卖出 |
| 10:04:27 |
20.66 |
6 |
2037 |
买入 |
| 10:04:33 |
20.68 |
1 |
2038 |
买入 |
| 10:04:54 |
20.67 |
4 |
2042 |
卖出 |
| 10:05:12 |
20.65 |
12 |
2054 |
卖出 |
| 10:06:18 |
20.62 |
29 |
2083 |
卖出 |
| 10:06:48 |
20.65 |
2 |
2085 |
买入 |
| 10:06:54 |
20.67 |
35 |
2120 |
买入 |
| 10:07:00 |
20.67 |
8 |
2128 |
买入 |
| 10:07:06 |
20.68 |
19 |
2147 |
买入 |
| 10:07:42 |
20.7 |
1 |
2148 |
买入 |
| 10:07:48 |
20.71 |
9 |
2157 |
买入 |
| 10:08:09 |
20.71 |
32 |
2189 |
卖出 |
| 10:08:57 |
20.63 |
10 |
2199 |
卖出 |
| 10:10:12 |
20.69 |
1 |
2200 |
买入 |
| 10:10:21 |
20.68 |
3 |
2203 |
买入 |
| 10:10:30 |
20.68 |
4 |
2207 |
卖出 |
| 10:10:48 |
20.68 |
1 |
2208 |
买入 |
| 10:10:54 |
20.66 |
7 |
2215 |
卖出 |
| 10:11:24 |
20.63 |
2 |
2217 |
卖出 |
| 10:11:57 |
20.61 |
19 |
2236 |
卖出 |
| 10:12:09 |
20.62 |
4 |
2240 |
卖出 |
| 10:12:36 |
20.61 |
8 |
2248 |
卖出 |
| 10:12:39 |
20.61 |
41 |
2289 |
买入 |
| 10:12:54 |
20.62 |
1 |
2290 |
买入 |
| 10:13:18 |
20.62 |
3 |
2293 |
卖出 |
| 10:13:57 |
20.66 |
4 |
2297 |
买入 |
| 10:14:09 |
20.64 |
1 |
2298 |
卖出 |
| 10:14:12 |
20.64 |
1 |
2299 |
卖出 |
| 10:14:30 |
20.65 |
2 |
2301 |
买入 |
| 10:14:42 |
20.64 |
2 |
2303 |
卖出 |
| 10:15:57 |
20.63 |
1 |
2304 |
买入 |
| 10:17:06 |
20.63 |
1 |
2305 |
买入 |
| 10:17:12 |
20.63 |
4 |
2309 |
卖出 |
| 10:17:18 |
20.61 |
7 |
2316 |
买入 |
| 10:17:51 |
20.61 |
1 |
2317 |
卖出 |
| 10:18:09 |
20.61 |
2 |
2319 |
卖出 |
| 10:18:24 |
20.61 |
2 |
2321 |
买入 |
| 10:18:27 |
20.61 |
2 |
2323 |
买入 |
| 10:19:45 |
20.64 |
4 |
2327 |
卖出 |
| 10:19:57 |
20.63 |
1 |
2328 |
卖出 |
| 10:22:51 |
20.56 |
20 |
2348 |
买入 |
| 10:23:24 |
20.56 |
5 |
2353 |
买入 |
| 10:23:30 |
20.56 |
12 |
2365 |
卖出 |
| 10:24:06 |
20.53 |
14 |
2379 |
卖出 |
| 10:24:12 |
20.56 |
1 |
2380 |
买入 |
| 10:25:15 |
20.59 |
1 |
2381 |
买入 |
| 10:25:18 |
20.59 |
2 |
2383 |
买入 |
| 10:25:33 |
20.6 |
3 |
2386 |
买入 |
| 10:25:39 |
20.6 |
1 |
2387 |
买入 |
| 10:26:03 |
20.6 |
1 |
2388 |
买入 |
| 10:26:09 |
20.6 |
2 |
2390 |
买入 |
| 10:26:12 |
20.6 |
3 |
2393 |
买入 |
| 10:26:21 |
20.61 |
1 |
2394 |
买入 |
| 10:27:15 |
20.61 |
4 |
2398 |
卖出 |
| 10:27:54 |
20.63 |
13 |
2411 |
买入 |
| 10:27:57 |
20.63 |
1 |
2412 |
买入 |
| 10:30:00 |
20.6 |
2 |
2414 |
卖出 |
| 10:30:03 |
20.6 |
1 |
2415 |
卖出 |
| 10:30:12 |
20.6 |
1 |
2416 |
卖出 |