邵阳液压[301079]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:24 |
17.86 |
103 |
103 |
集合竞价 |
| 09:16:51 |
17.86 |
104 |
104 |
集合竞价 |
| 09:17:09 |
17.86 |
106 |
106 |
集合竞价 |
| 09:17:45 |
17.86 |
109 |
109 |
集合竞价 |
| 09:18:21 |
17.86 |
114 |
114 |
集合竞价 |
| 09:18:30 |
17.86 |
142 |
142 |
集合竞价 |
| 09:18:39 |
17.86 |
146 |
146 |
集合竞价 |
| 09:18:57 |
17.86 |
150 |
150 |
集合竞价 |
| 09:19:06 |
22.72 |
4 |
4 |
集合竞价 |
| 09:19:42 |
22.72 |
4 |
4 |
集合竞价 |
| 09:20:21 |
22.72 |
5 |
5 |
集合竞价 |
| 09:21:51 |
22.72 |
5 |
5 |
集合竞价 |
| 09:23:12 |
22.71 |
5 |
5 |
集合竞价 |
| 09:24:15 |
22.71 |
5 |
5 |
集合竞价 |
| 09:24:33 |
22.7 |
5 |
5 |
集合竞价 |
| 09:24:42 |
22.71 |
16 |
16 |
集合竞价 |
| 09:24:51 |
22.67 |
16 |
16 |
集合竞价 |
| 09:25:00 |
22.71 |
68 |
68 |
集合竞价 |
| 09:25:03 |
22.67 |
68 |
136 |
卖出 |
| 09:30:03 |
22.6 |
23 |
159 |
卖出 |
| 09:30:06 |
22.6 |
8 |
167 |
买入 |
| 09:30:09 |
22.45 |
5 |
172 |
卖出 |
| 09:30:15 |
22.39 |
6 |
178 |
卖出 |
| 09:30:21 |
22.42 |
13 |
191 |
买入 |
| 09:30:24 |
22.4 |
5 |
196 |
卖出 |
| 09:30:27 |
22.32 |
22 |
218 |
卖出 |
| 09:30:30 |
22.41 |
25 |
243 |
买入 |
| 09:30:33 |
22.56 |
22 |
265 |
买入 |
| 09:30:36 |
22.41 |
10 |
275 |
卖出 |
| 09:30:39 |
22.47 |
14 |
289 |
买入 |
| 09:30:45 |
22.53 |
3 |
292 |
买入 |
| 09:30:57 |
22.35 |
4 |
296 |
卖出 |
| 09:31:00 |
22.35 |
8 |
304 |
卖出 |
| 09:31:03 |
22.31 |
12 |
316 |
卖出 |
| 09:31:06 |
22.35 |
2 |
318 |
买入 |
| 09:31:09 |
22.35 |
2 |
320 |
买入 |
| 09:31:12 |
22.35 |
17 |
337 |
买入 |
| 09:31:15 |
22.41 |
4 |
341 |
买入 |
| 09:31:42 |
22.39 |
1 |
342 |
卖出 |
| 09:31:45 |
22.39 |
2 |
344 |
买入 |
| 09:31:48 |
22.4 |
8 |
352 |
买入 |
| 09:31:51 |
22.4 |
3 |
355 |
买入 |
| 09:31:54 |
22.4 |
19 |
374 |
买入 |
| 09:31:57 |
22.45 |
4 |
378 |
买入 |
| 09:32:06 |
22.45 |
3 |
381 |
买入 |
| 09:32:09 |
22.41 |
10 |
391 |
卖出 |
| 09:32:12 |
22.43 |
3 |
394 |
买入 |
| 09:32:15 |
22.45 |
3 |
397 |
买入 |
| 09:32:18 |
22.45 |
2 |
399 |
买入 |
| 09:32:21 |
22.42 |
1 |
400 |
卖出 |
| 09:32:24 |
22.42 |
2 |
402 |
卖出 |
| 09:32:27 |
22.42 |
1 |
403 |
卖出 |
| 09:32:30 |
22.42 |
2 |
405 |
卖出 |
| 09:32:33 |
22.42 |
2 |
407 |
卖出 |
| 09:32:39 |
22.41 |
1 |
408 |
卖出 |
| 09:32:42 |
22.4 |
4 |
412 |
卖出 |
| 09:32:48 |
22.41 |
34 |
446 |
买入 |
| 09:32:51 |
22.51 |
8 |
454 |
买入 |
| 09:33:18 |
22.43 |
1 |
455 |
卖出 |
| 09:33:21 |
22.43 |
1 |
456 |
卖出 |
| 09:33:24 |
22.45 |
2 |
458 |
买入 |
| 09:33:27 |
22.43 |
3 |
461 |
卖出 |
| 09:33:30 |
22.45 |
1 |
462 |
买入 |
| 09:33:33 |
22.43 |
1 |
463 |
卖出 |
| 09:33:36 |
22.43 |
21 |
484 |
卖出 |
| 09:33:39 |
22.45 |
5 |
489 |
买入 |
| 09:33:42 |
22.43 |
6 |
495 |
买入 |
| 09:33:45 |
22.47 |
2 |
497 |
买入 |
| 09:33:51 |
22.43 |
2 |
499 |
卖出 |
| 09:34:06 |
22.44 |
1 |
500 |
卖出 |
| 09:34:12 |
22.5 |
1 |
501 |
买入 |
| 09:34:18 |
22.45 |
5 |
506 |
卖出 |
| 09:34:21 |
22.45 |
2 |
508 |
买入 |
| 09:34:27 |
22.45 |
2 |
510 |
卖出 |
| 09:34:30 |
22.52 |
1 |
511 |
买入 |
| 09:34:33 |
22.44 |
1 |
512 |
卖出 |
| 09:34:42 |
22.44 |
3 |
515 |
买入 |
| 09:34:45 |
22.44 |
2 |
517 |
买入 |
| 09:35:06 |
22.46 |
1 |
518 |
买入 |
| 09:35:09 |
22.49 |
2 |
520 |
买入 |
| 09:35:12 |
22.55 |
1 |
521 |
买入 |
| 09:35:15 |
22.47 |
2 |
523 |
卖出 |
| 09:35:18 |
22.47 |
2 |
525 |
买入 |
| 09:35:21 |
22.47 |
3 |
528 |
卖出 |
| 09:35:30 |
22.45 |
1 |
529 |
卖出 |
| 09:35:42 |
22.45 |
8 |
537 |
卖出 |
| 09:35:45 |
22.53 |
2 |
539 |
买入 |
| 09:35:48 |
22.45 |
6 |
545 |
卖出 |
| 09:35:51 |
22.53 |
2 |
547 |
买入 |
| 09:36:03 |
22.53 |
22 |
569 |
买入 |
| 09:36:09 |
22.53 |
5 |
574 |
买入 |
| 09:36:12 |
22.52 |
2 |
576 |
买入 |
| 09:36:15 |
22.52 |
3 |
579 |
买入 |
| 09:36:21 |
22.48 |
1 |
580 |
卖出 |
| 09:36:27 |
22.52 |
1 |
581 |
买入 |
| 09:36:42 |
22.51 |
1 |
582 |
买入 |
| 09:36:57 |
22.5 |
3 |
585 |
卖出 |
| 09:37:00 |
22.5 |
5 |
590 |
卖出 |
| 09:37:03 |
22.52 |
2 |
592 |
买入 |
| 09:37:06 |
22.5 |
29 |
621 |
卖出 |
| 09:37:09 |
22.5 |
2 |
623 |
买入 |
| 09:37:12 |
22.5 |
1 |
624 |
买入 |
| 09:37:18 |
22.49 |
1 |
625 |
卖出 |
| 09:37:24 |
22.5 |
1 |
626 |
买入 |
| 09:38:06 |
22.47 |
2 |
628 |
卖出 |
| 09:38:12 |
22.5 |
12 |
640 |
买入 |
| 09:38:18 |
22.5 |
3 |
643 |
买入 |
| 09:38:39 |
22.5 |
8 |
651 |
买入 |
| 09:38:42 |
22.5 |
2 |
653 |
买入 |
| 09:38:51 |
22.48 |
1 |
654 |
卖出 |
| 09:39:12 |
22.47 |
11 |
665 |
卖出 |
| 09:39:18 |
22.47 |
5 |
670 |
卖出 |
| 09:39:24 |
22.5 |
22 |
692 |
买入 |
| 09:39:30 |
22.53 |
5 |
697 |
买入 |
| 09:40:06 |
22.5 |
1 |
698 |
卖出 |
| 09:40:09 |
22.5 |
1 |
699 |
卖出 |
| 09:40:12 |
22.49 |
14 |
713 |
卖出 |
| 09:40:15 |
22.53 |
4 |
717 |
买入 |
| 09:40:18 |
22.49 |
1 |
718 |
卖出 |
| 09:40:24 |
22.53 |
1 |
719 |
买入 |
| 09:41:15 |
22.47 |
3 |
722 |
卖出 |
| 09:41:21 |
22.52 |
1 |
723 |
买入 |
| 09:41:39 |
22.48 |
1 |
724 |
卖出 |
| 09:41:42 |
22.52 |
12 |
736 |
买入 |
| 09:41:45 |
22.52 |
3 |
739 |
买入 |
| 09:42:12 |
22.52 |
10 |
749 |
买入 |
| 09:42:18 |
22.52 |
4 |
753 |
买入 |
| 09:42:51 |
22.48 |
1 |
754 |
卖出 |
| 09:42:57 |
22.48 |
1 |
755 |
卖出 |
| 09:43:03 |
22.52 |
1 |
756 |
买入 |
| 09:43:36 |
22.48 |
2 |
758 |
卖出 |
| 09:44:06 |
22.52 |
8 |
766 |
买入 |
| 09:44:12 |
22.5 |
2 |
768 |
卖出 |
| 09:44:18 |
22.5 |
1 |
769 |
卖出 |
| 09:44:54 |
22.5 |
1 |
770 |
卖出 |
| 09:45:00 |
22.47 |
7 |
777 |
卖出 |
| 09:45:03 |
22.47 |
1 |
778 |
买入 |
| 09:45:15 |
22.46 |
2 |
780 |
卖出 |
| 09:45:18 |
22.45 |
6 |
786 |
卖出 |
| 09:45:21 |
22.46 |
1 |
787 |
买入 |
| 09:45:24 |
22.45 |
2 |
789 |
卖出 |
| 09:45:45 |
22.45 |
11 |
800 |
卖出 |
| 09:45:51 |
22.44 |
6 |
806 |
卖出 |
| 09:45:57 |
22.44 |
2 |
808 |
卖出 |
| 09:46:45 |
22.45 |
4 |
812 |
卖出 |
| 09:46:51 |
22.46 |
6 |
818 |
买入 |
| 09:46:57 |
22.46 |
2 |
820 |
卖出 |
| 09:47:03 |
22.47 |
1 |
821 |
买入 |
| 09:47:06 |
22.47 |
11 |
832 |
买入 |
| 09:47:09 |
22.5 |
2 |
834 |
买入 |
| 09:47:18 |
22.48 |
1 |
835 |
卖出 |
| 09:47:21 |
22.5 |
1 |
836 |
买入 |
| 09:47:33 |
22.5 |
5 |
841 |
买入 |
| 09:47:39 |
22.53 |
1 |
842 |
买入 |
| 09:47:45 |
22.53 |
1 |
843 |
买入 |
| 09:48:03 |
22.5 |
1 |
844 |
卖出 |
| 09:48:06 |
22.51 |
10 |
854 |
买入 |
| 09:48:09 |
22.47 |
6 |
860 |
卖出 |
| 09:48:12 |
22.5 |
3 |
863 |
卖出 |
| 09:48:18 |
22.51 |
1 |
864 |
卖出 |
| 09:48:24 |
22.52 |
1 |
865 |
买入 |
| 09:48:27 |
22.55 |
1 |
866 |
买入 |
| 09:48:33 |
22.56 |
37 |
903 |
买入 |
| 09:49:12 |
22.51 |
8 |
911 |
卖出 |
| 09:49:18 |
22.59 |
2 |
913 |
买入 |
| 09:49:33 |
22.5 |
1 |
914 |
卖出 |
| 09:49:42 |
22.58 |
1 |
915 |
买入 |
| 09:49:45 |
22.58 |
11 |
926 |
买入 |
| 09:49:48 |
22.58 |
2 |
928 |
买入 |
| 09:50:00 |
22.58 |
27 |
955 |
买入 |
| 09:50:03 |
22.6 |
7 |
962 |
买入 |
| 09:50:06 |
22.58 |
1 |
963 |
卖出 |
| 09:50:09 |
22.58 |
1 |
964 |
卖出 |
| 09:50:18 |
22.58 |
2 |
966 |
卖出 |
| 09:50:21 |
22.58 |
20 |
986 |
卖出 |
| 09:50:24 |
22.57 |
5 |
991 |
买入 |
| 09:50:51 |
22.52 |
1 |
992 |
卖出 |
| 09:52:00 |
22.57 |
22 |
1014 |
买入 |
| 09:52:06 |
22.63 |
6 |
1020 |
买入 |
| 09:52:12 |
22.58 |
2 |
1022 |
卖出 |
| 09:52:30 |
22.57 |
10 |
1032 |
卖出 |
| 09:52:33 |
22.63 |
2 |
1034 |
买入 |
| 09:53:21 |
22.65 |
40 |
1074 |
买入 |
| 09:53:24 |
22.67 |
10 |
1084 |
买入 |
| 09:53:27 |
22.67 |
1 |
1085 |
买入 |
| 09:53:30 |
22.67 |
36 |
1121 |
买入 |
| 09:53:33 |
22.71 |
22 |
1143 |
买入 |
| 09:53:36 |
22.72 |
4 |
1147 |
买入 |
| 09:53:39 |
22.68 |
2 |
1149 |
卖出 |
| 09:53:48 |
22.72 |
11 |
1160 |
买入 |
| 09:53:51 |
22.72 |
2 |
1162 |
买入 |
| 09:53:54 |
22.73 |
7 |
1169 |
买入 |
| 09:53:57 |
22.73 |
99 |
1268 |
买入 |
| 09:54:00 |
22.73 |
2 |
1270 |
买入 |
| 09:54:03 |
22.73 |
8 |
1278 |
买入 |
| 09:54:06 |
22.73 |
1 |
1279 |
买入 |
| 09:54:09 |
22.73 |
25 |
1304 |
买入 |
| 09:54:12 |
22.73 |
233 |
1537 |
买入 |
| 09:54:15 |
22.73 |
37 |
1574 |
卖出 |
| 09:54:18 |
22.73 |
10 |
1584 |
买入 |
| 09:54:24 |
22.73 |
10 |
1594 |
买入 |
| 09:54:33 |
22.73 |
115 |
1709 |
买入 |
| 09:54:36 |
22.74 |
55 |
1764 |
买入 |
| 09:54:51 |
22.75 |
61 |
1825 |
买入 |
| 09:55:00 |
22.73 |
1 |
1826 |
买入 |
| 09:55:09 |
22.75 |
79 |
1905 |
买入 |
| 09:55:21 |
22.69 |
1 |
1906 |
卖出 |
| 09:55:27 |
22.75 |
58 |
1964 |
买入 |
| 09:55:51 |
22.75 |
38 |
2002 |
买入 |
| 09:55:54 |
22.75 |
2 |
2004 |
卖出 |
| 09:56:06 |
22.75 |
109 |
2113 |
卖出 |
| 09:56:09 |
22.8 |
18 |
2131 |
买入 |
| 09:56:36 |
22.76 |
3 |
2134 |
卖出 |
| 09:57:09 |
22.76 |
21 |
2155 |
卖出 |
| 09:57:15 |
22.76 |
5 |
2160 |
卖出 |
| 09:57:30 |
22.76 |
3 |
2163 |
卖出 |
| 09:57:39 |
22.78 |
6 |
2169 |
买入 |
| 09:57:45 |
22.78 |
1 |
2170 |
卖出 |
| 09:57:57 |
22.79 |
1 |
2171 |
买入 |
| 09:58:12 |
22.78 |
4 |
2175 |
卖出 |
| 09:58:21 |
22.8 |
80 |
2255 |
买入 |
| 09:58:27 |
22.8 |
17 |
2272 |
买入 |
| 09:58:45 |
22.85 |
6 |
2278 |
买入 |
| 09:59:06 |
22.79 |
1 |
2279 |
卖出 |
| 09:59:24 |
22.79 |
1 |
2280 |
卖出 |
| 09:59:42 |
22.79 |
2 |
2282 |
卖出 |
| 09:59:57 |
22.79 |
5 |
2287 |
卖出 |
| 10:00:09 |
22.84 |
18 |
2305 |
买入 |
| 10:00:12 |
22.85 |
33 |
2338 |
买入 |
| 10:00:21 |
22.85 |
4 |
2342 |
买入 |
| 10:00:27 |
22.85 |
5 |
2347 |
买入 |
| 10:00:36 |
22.85 |
14 |
2361 |
买入 |
| 10:00:42 |
22.85 |
19 |
2380 |
买入 |
| 10:01:00 |
22.84 |
3 |
2383 |
卖出 |
| 10:01:09 |
22.84 |
1 |
2384 |
卖出 |
| 10:01:24 |
22.82 |
6 |
2390 |
卖出 |
| 10:01:57 |
22.82 |
4 |
2394 |
买入 |
| 10:02:00 |
22.82 |
12 |
2406 |
买入 |
| 10:02:09 |
22.78 |
18 |
2424 |
卖出 |
| 10:02:21 |
22.76 |
1 |
2425 |
卖出 |
| 10:02:24 |
22.76 |
10 |
2435 |
卖出 |
| 10:02:36 |
22.76 |
15 |
2450 |
卖出 |
| 10:02:51 |
22.75 |
10 |
2460 |
卖出 |
| 10:02:54 |
22.75 |
25 |
2485 |
卖出 |
| 10:04:00 |
22.69 |
8 |
2493 |
卖出 |
| 10:04:09 |
22.69 |
56 |
2549 |
卖出 |
| 10:04:12 |
22.73 |
2 |
2551 |
买入 |
| 10:04:15 |
22.69 |
194 |
2745 |
卖出 |
| 10:04:36 |
22.7 |
18 |
2763 |
卖出 |
| 10:04:57 |
22.7 |
5 |
2768 |
卖出 |
| 10:05:06 |
22.74 |
1 |
2769 |
买入 |
| 10:05:18 |
22.74 |
21 |
2790 |
买入 |
| 10:06:00 |
22.74 |
8 |
2798 |
买入 |
| 10:06:24 |
22.75 |
19 |
2817 |
买入 |
| 10:06:36 |
22.68 |
30 |
2847 |
卖出 |
| 10:06:39 |
22.74 |
1 |
2848 |
买入 |
| 10:07:03 |
22.71 |
15 |
2863 |
卖出 |
| 10:07:51 |
22.7 |
8 |
2871 |
卖出 |
| 10:08:36 |
22.7 |
4 |
2875 |
卖出 |
| 10:08:45 |
22.7 |
1 |
2876 |
买入 |
| 10:09:09 |
22.7 |
3 |
2879 |
买入 |
| 10:09:21 |
22.69 |
13 |
2892 |
卖出 |
| 10:09:30 |
22.68 |
1 |
2893 |
卖出 |
| 10:10:03 |
22.68 |
8 |
2901 |
卖出 |
| 10:10:27 |
22.75 |
70 |
2971 |
买入 |
| 10:10:39 |
22.75 |
2 |
2973 |
卖出 |
| 10:10:54 |
22.75 |
6 |
2979 |
卖出 |
| 10:11:12 |
22.75 |
5 |
2984 |
卖出 |
| 10:11:27 |
22.75 |
35 |
3019 |
卖出 |
| 10:11:33 |
22.75 |
1 |
3020 |
卖出 |
| 10:11:48 |
22.75 |
6 |
3026 |
卖出 |
| 10:11:51 |
22.75 |
52 |
3078 |
卖出 |
| 10:11:54 |
22.75 |
2 |
3080 |
卖出 |
| 10:12:00 |
22.75 |
8 |
3088 |
卖出 |
| 10:12:15 |
22.75 |
3 |
3091 |
卖出 |
| 10:12:18 |
22.75 |
30 |
3121 |
卖出 |
| 10:12:24 |
22.74 |
1 |
3122 |
卖出 |
| 10:13:42 |
22.66 |
1 |
3123 |
卖出 |
| 10:14:24 |
22.65 |
4 |
3127 |
买入 |
| 10:14:33 |
22.65 |
1 |
3128 |
买入 |
| 10:15:03 |
22.63 |
15 |
3143 |
卖出 |
| 10:15:21 |
22.65 |
5 |
3148 |
卖出 |
| 10:15:39 |
22.66 |
1 |
3149 |
买入 |
| 10:15:45 |
22.66 |
5 |
3154 |
买入 |
| 10:15:51 |
22.66 |
13 |
3167 |
买入 |
| 10:16:21 |
22.66 |
1 |
3168 |
买入 |
| 10:16:33 |
22.66 |
9 |
3177 |
买入 |
| 10:16:48 |
22.65 |
21 |
3198 |
卖出 |
| 10:17:33 |
22.65 |
20 |
3218 |
卖出 |
| 10:17:36 |
22.66 |
2 |
3220 |
买入 |
| 10:17:48 |
22.65 |
12 |
3232 |
卖出 |
| 10:18:30 |
22.65 |
18 |
3250 |
买入 |
| 10:19:09 |
22.65 |
1 |
3251 |
卖出 |
| 10:19:36 |
22.66 |
1 |
3252 |
买入 |
| 10:20:06 |
22.65 |
8 |
3260 |
卖出 |
| 10:21:00 |
22.63 |
17 |
3277 |
卖出 |
| 10:21:12 |
22.61 |
1 |
3278 |
卖出 |
| 10:22:15 |
22.61 |
5 |
3283 |
卖出 |
| 10:22:18 |
22.63 |
5 |
3288 |
买入 |
| 10:22:27 |
22.63 |
18 |
3306 |
买入 |