中国石化[600028]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
6.49 |
1632 |
1632 |
集合竞价 |
| 09:15:05 |
6.51 |
2460 |
2460 |
集合竞价 |
| 09:15:08 |
6.53 |
2515 |
2515 |
集合竞价 |
| 09:15:11 |
6.53 |
2547 |
2547 |
集合竞价 |
| 09:15:14 |
6.53 |
2550 |
2550 |
集合竞价 |
| 09:15:17 |
6.53 |
2586 |
2586 |
集合竞价 |
| 09:15:20 |
6.53 |
2586 |
2586 |
集合竞价 |
| 09:15:23 |
6.54 |
2666 |
2666 |
集合竞价 |
| 09:15:35 |
6.54 |
2666 |
2666 |
集合竞价 |
| 09:15:38 |
6.53 |
2591 |
2591 |
集合竞价 |
| 09:15:47 |
6.53 |
2671 |
2671 |
集合竞价 |
| 09:15:50 |
6.53 |
2718 |
2718 |
集合竞价 |
| 09:15:53 |
6.53 |
2719 |
2719 |
集合竞价 |
| 09:15:59 |
6.53 |
2724 |
2724 |
集合竞价 |
| 09:16:02 |
6.53 |
2724 |
2724 |
集合竞价 |
| 09:16:05 |
6.53 |
2724 |
2724 |
集合竞价 |
| 09:16:08 |
6.53 |
2724 |
2724 |
集合竞价 |
| 09:16:17 |
6.53 |
2845 |
2845 |
集合竞价 |
| 09:16:23 |
6.53 |
3654 |
3654 |
集合竞价 |
| 09:16:26 |
6.53 |
3662 |
3662 |
集合竞价 |
| 09:16:29 |
6.53 |
3662 |
3662 |
集合竞价 |
| 09:16:32 |
6.53 |
3662 |
3662 |
集合竞价 |
| 09:16:41 |
6.53 |
3737 |
3737 |
集合竞价 |
| 09:16:44 |
6.53 |
3772 |
3772 |
集合竞价 |
| 09:16:47 |
6.53 |
3777 |
3777 |
集合竞价 |
| 09:16:50 |
6.53 |
4077 |
4077 |
集合竞价 |
| 09:16:56 |
6.53 |
4085 |
4085 |
集合竞价 |
| 09:17:02 |
6.53 |
4095 |
4095 |
集合竞价 |
| 09:17:05 |
6.53 |
4096 |
4096 |
集合竞价 |
| 09:17:08 |
6.53 |
4105 |
4105 |
集合竞价 |
| 09:17:11 |
6.53 |
4140 |
4140 |
集合竞价 |
| 09:17:20 |
6.53 |
4140 |
4140 |
集合竞价 |
| 09:17:26 |
6.53 |
4165 |
4165 |
集合竞价 |
| 09:17:32 |
6.53 |
4165 |
4165 |
集合竞价 |
| 09:17:35 |
6.53 |
4175 |
4175 |
集合竞价 |
| 09:17:38 |
6.53 |
4175 |
4175 |
集合竞价 |
| 09:17:47 |
6.53 |
4175 |
4175 |
集合竞价 |
| 09:17:50 |
6.53 |
4181 |
4181 |
集合竞价 |
| 09:17:53 |
6.53 |
4213 |
4213 |
集合竞价 |
| 09:17:59 |
6.53 |
4213 |
4213 |
集合竞价 |
| 09:18:02 |
6.53 |
4265 |
4265 |
集合竞价 |
| 09:18:11 |
6.53 |
4324 |
4324 |
集合竞价 |
| 09:18:14 |
6.53 |
4324 |
4324 |
集合竞价 |
| 09:18:17 |
6.53 |
4324 |
4324 |
集合竞价 |
| 09:18:20 |
6.53 |
4324 |
4324 |
集合竞价 |
| 09:18:26 |
6.53 |
4324 |
4324 |
集合竞价 |
| 09:18:29 |
6.53 |
4324 |
4324 |
集合竞价 |
| 09:18:41 |
6.53 |
4326 |
4326 |
集合竞价 |
| 09:18:47 |
6.53 |
4326 |
4326 |
集合竞价 |
| 09:18:53 |
6.53 |
4356 |
4356 |
集合竞价 |
| 09:18:59 |
6.53 |
4356 |
4356 |
集合竞价 |
| 09:19:02 |
6.53 |
4356 |
4356 |
集合竞价 |
| 09:19:05 |
6.53 |
4376 |
4376 |
集合竞价 |
| 09:19:08 |
6.53 |
4376 |
4376 |
集合竞价 |
| 09:19:11 |
6.53 |
4300 |
4300 |
集合竞价 |
| 09:19:17 |
6.53 |
4300 |
4300 |
集合竞价 |
| 09:19:29 |
6.53 |
4320 |
4320 |
集合竞价 |
| 09:19:32 |
6.53 |
4209 |
4209 |
集合竞价 |
| 09:19:38 |
6.53 |
4389 |
4389 |
集合竞价 |
| 09:19:41 |
6.53 |
4419 |
4419 |
集合竞价 |
| 09:19:44 |
6.53 |
4525 |
4525 |
集合竞价 |
| 09:19:47 |
6.53 |
4526 |
4526 |
集合竞价 |
| 09:19:50 |
6.53 |
4526 |
4526 |
集合竞价 |
| 09:19:59 |
6.53 |
4532 |
4532 |
集合竞价 |
| 09:20:02 |
6.53 |
4992 |
4992 |
集合竞价 |
| 09:20:05 |
6.53 |
4993 |
4993 |
集合竞价 |
| 09:20:08 |
6.53 |
4993 |
4993 |
集合竞价 |
| 09:20:17 |
6.53 |
4994 |
4994 |
集合竞价 |
| 09:20:26 |
6.53 |
5250 |
5250 |
集合竞价 |
| 09:20:29 |
6.53 |
5550 |
5550 |
集合竞价 |
| 09:20:32 |
6.53 |
5579 |
5579 |
集合竞价 |
| 09:20:38 |
6.53 |
5580 |
5580 |
集合竞价 |
| 09:20:41 |
6.53 |
5634 |
5634 |
集合竞价 |
| 09:20:47 |
6.53 |
5674 |
5674 |
集合竞价 |
| 09:20:50 |
6.53 |
5675 |
5675 |
集合竞价 |
| 09:20:53 |
6.53 |
5675 |
5675 |
集合竞价 |
| 09:20:56 |
6.53 |
5690 |
5690 |
集合竞价 |
| 09:21:05 |
6.53 |
5698 |
5698 |
集合竞价 |
| 09:21:08 |
6.53 |
5898 |
5898 |
集合竞价 |
| 09:21:11 |
6.53 |
5903 |
5903 |
集合竞价 |
| 09:21:20 |
6.53 |
5918 |
5918 |
集合竞价 |
| 09:21:23 |
6.53 |
5918 |
5918 |
集合竞价 |
| 09:21:26 |
6.53 |
5918 |
5918 |
集合竞价 |
| 09:21:32 |
6.53 |
5918 |
5918 |
集合竞价 |
| 09:21:35 |
6.53 |
5939 |
5939 |
集合竞价 |
| 09:21:38 |
6.53 |
5971 |
5971 |
集合竞价 |
| 09:21:41 |
6.53 |
5981 |
5981 |
集合竞价 |
| 09:21:44 |
6.53 |
6481 |
6481 |
集合竞价 |
| 09:21:47 |
6.53 |
7015 |
7015 |
集合竞价 |
| 09:21:53 |
6.53 |
7515 |
7515 |
集合竞价 |
| 09:21:56 |
6.53 |
7516 |
7516 |
集合竞价 |
| 09:22:05 |
6.53 |
7549 |
7549 |
集合竞价 |
| 09:22:08 |
6.53 |
7619 |
7619 |
集合竞价 |
| 09:22:11 |
6.53 |
7619 |
7619 |
集合竞价 |
| 09:22:14 |
6.53 |
7619 |
7619 |
集合竞价 |
| 09:22:17 |
6.53 |
8469 |
8469 |
集合竞价 |
| 09:22:20 |
6.53 |
8473 |
8473 |
集合竞价 |
| 09:22:23 |
6.53 |
8473 |
8473 |
集合竞价 |
| 09:22:26 |
6.53 |
8473 |
8473 |
集合竞价 |
| 09:22:29 |
6.53 |
8503 |
8503 |
集合竞价 |
| 09:22:32 |
6.53 |
8503 |
8503 |
集合竞价 |
| 09:22:35 |
6.53 |
8503 |
8503 |
集合竞价 |
| 09:22:41 |
6.53 |
8503 |
8503 |
集合竞价 |
| 09:22:47 |
6.53 |
8503 |
8503 |
集合竞价 |
| 09:22:50 |
6.53 |
8522 |
8522 |
集合竞价 |
| 09:22:53 |
6.53 |
8704 |
8704 |
集合竞价 |
| 09:22:56 |
6.53 |
8704 |
8704 |
集合竞价 |
| 09:22:59 |
6.53 |
8724 |
8724 |
集合竞价 |
| 09:23:02 |
6.53 |
8739 |
8739 |
集合竞价 |
| 09:23:05 |
6.53 |
8739 |
8739 |
集合竞价 |
| 09:23:08 |
6.53 |
8754 |
8754 |
集合竞价 |
| 09:23:11 |
6.53 |
8776 |
8776 |
集合竞价 |
| 09:23:14 |
6.53 |
9200 |
9200 |
集合竞价 |
| 09:23:17 |
6.53 |
9250 |
9250 |
集合竞价 |
| 09:23:20 |
6.53 |
9250 |
9250 |
集合竞价 |
| 09:23:23 |
6.53 |
9307 |
9307 |
集合竞价 |
| 09:23:26 |
6.53 |
9307 |
9307 |
集合竞价 |
| 09:23:29 |
6.53 |
9369 |
9369 |
集合竞价 |
| 09:23:32 |
6.53 |
9648 |
9648 |
集合竞价 |
| 09:23:35 |
6.53 |
9788 |
9788 |
集合竞价 |
| 09:23:38 |
6.53 |
9835 |
9835 |
集合竞价 |
| 09:23:41 |
6.53 |
10085 |
10085 |
集合竞价 |
| 09:23:44 |
6.53 |
10085 |
10085 |
集合竞价 |
| 09:23:47 |
6.53 |
11085 |
11085 |
集合竞价 |
| 09:23:50 |
6.53 |
11085 |
11085 |
集合竞价 |
| 09:23:53 |
6.53 |
11110 |
11110 |
集合竞价 |
| 09:23:56 |
6.53 |
11110 |
11110 |
集合竞价 |
| 09:23:59 |
6.53 |
11140 |
11140 |
集合竞价 |
| 09:24:02 |
6.53 |
11157 |
11157 |
集合竞价 |
| 09:24:05 |
6.53 |
11307 |
11307 |
集合竞价 |
| 09:24:08 |
6.53 |
11487 |
11487 |
集合竞价 |
| 09:24:11 |
6.53 |
11487 |
11487 |
集合竞价 |
| 09:24:14 |
6.53 |
11879 |
11879 |
集合竞价 |
| 09:24:17 |
6.53 |
12093 |
12093 |
集合竞价 |
| 09:24:20 |
6.53 |
12127 |
12127 |
集合竞价 |
| 09:24:26 |
6.53 |
12132 |
12132 |
集合竞价 |
| 09:24:29 |
6.53 |
12166 |
12166 |
集合竞价 |
| 09:24:32 |
6.53 |
12895 |
12895 |
集合竞价 |
| 09:24:35 |
6.54 |
13108 |
13108 |
集合竞价 |
| 09:24:38 |
6.54 |
13905 |
13905 |
集合竞价 |
| 09:24:41 |
6.53 |
15192 |
15192 |
集合竞价 |
| 09:24:44 |
6.53 |
15192 |
15192 |
集合竞价 |
| 09:24:47 |
6.53 |
15224 |
15224 |
集合竞价 |
| 09:24:50 |
6.53 |
15229 |
15229 |
集合竞价 |
| 09:24:53 |
6.54 |
15487 |
15487 |
集合竞价 |
| 09:24:56 |
6.53 |
18325 |
18325 |
集合竞价 |
| 09:24:59 |
6.54 |
18990 |
18990 |
集合竞价 |
| 09:25:02 |
6.54 |
19711 |
38701 |
卖出 |
| 09:30:02 |
6.54 |
2573 |
41274 |
卖出 |
| 09:30:05 |
6.54 |
5164 |
46438 |
买入 |
| 09:30:08 |
6.53 |
7135 |
53573 |
卖出 |
| 09:30:11 |
6.54 |
7749 |
61322 |
买入 |
| 09:30:14 |
6.53 |
5917 |
67239 |
卖出 |
| 09:30:17 |
6.57 |
3044 |
70283 |
买入 |
| 09:30:20 |
6.57 |
4769 |
75052 |
卖出 |
| 09:30:23 |
6.57 |
1106 |
76158 |
买入 |
| 09:30:26 |
6.56 |
1817 |
77975 |
卖出 |
| 09:30:29 |
6.57 |
478 |
78453 |
买入 |
| 09:30:32 |
6.57 |
441 |
78894 |
卖出 |
| 09:30:35 |
6.57 |
181 |
79075 |
卖出 |
| 09:30:38 |
6.57 |
1837 |
80912 |
卖出 |
| 09:30:41 |
6.57 |
962 |
81874 |
买入 |
| 09:30:44 |
6.57 |
472 |
82346 |
买入 |
| 09:30:47 |
6.57 |
551 |
82897 |
卖出 |
| 09:30:50 |
6.58 |
1751 |
84648 |
买入 |
| 09:30:53 |
6.57 |
81 |
84729 |
卖出 |
| 09:30:56 |
6.57 |
1649 |
86378 |
卖出 |
| 09:30:59 |
6.57 |
2646 |
89024 |
买入 |
| 09:31:02 |
6.59 |
2211 |
91235 |
买入 |
| 09:31:05 |
6.59 |
2643 |
93878 |
买入 |
| 09:31:08 |
6.58 |
2521 |
96399 |
卖出 |
| 09:31:11 |
6.6 |
2015 |
98414 |
买入 |
| 09:31:14 |
6.59 |
302 |
98716 |
卖出 |
| 09:31:17 |
6.59 |
913 |
99629 |
买入 |
| 09:31:20 |
6.59 |
71 |
99700 |
买入 |
| 09:31:23 |
6.59 |
794 |
100494 |
买入 |
| 09:31:26 |
6.58 |
251 |
100745 |
卖出 |
| 09:31:29 |
6.58 |
611 |
101356 |
买入 |
| 09:31:32 |
6.58 |
205 |
101561 |
买入 |
| 09:31:35 |
6.57 |
1197 |
102758 |
卖出 |
| 09:31:38 |
6.58 |
389 |
103147 |
买入 |
| 09:31:41 |
6.57 |
327 |
103474 |
卖出 |
| 09:31:44 |
6.58 |
270 |
103744 |
买入 |
| 09:31:47 |
6.57 |
473 |
104217 |
买入 |
| 09:31:50 |
6.57 |
647 |
104864 |
买入 |
| 09:31:53 |
6.57 |
776 |
105640 |
卖出 |
| 09:31:56 |
6.57 |
387 |
106027 |
买入 |
| 09:31:59 |
6.57 |
89 |
106116 |
买入 |
| 09:32:02 |
6.56 |
745 |
106861 |
卖出 |
| 09:32:05 |
6.56 |
2173 |
109034 |
卖出 |
| 09:32:08 |
6.54 |
2298 |
111332 |
卖出 |
| 09:32:11 |
6.53 |
1989 |
113321 |
卖出 |
| 09:32:14 |
6.53 |
1089 |
114410 |
卖出 |
| 09:32:17 |
6.53 |
1161 |
115571 |
卖出 |
| 09:32:20 |
6.53 |
1190 |
116761 |
买入 |
| 09:32:23 |
6.52 |
622 |
117383 |
卖出 |
| 09:32:26 |
6.53 |
1042 |
118425 |
买入 |
| 09:32:29 |
6.52 |
1108 |
119533 |
卖出 |
| 09:32:32 |
6.52 |
1662 |
121195 |
卖出 |
| 09:32:35 |
6.52 |
2737 |
123932 |
买入 |
| 09:32:38 |
6.51 |
1257 |
125189 |
卖出 |
| 09:32:41 |
6.52 |
895 |
126084 |
买入 |
| 09:32:44 |
6.52 |
1929 |
128013 |
买入 |
| 09:32:47 |
6.51 |
1096 |
129109 |
卖出 |
| 09:32:50 |
6.52 |
430 |
129539 |
买入 |
| 09:32:53 |
6.52 |
665 |
130204 |
买入 |
| 09:32:56 |
6.52 |
1100 |
131304 |
买入 |
| 09:32:59 |
6.52 |
2946 |
134250 |
买入 |
| 09:33:02 |
6.52 |
1534 |
135784 |
买入 |
| 09:33:05 |
6.51 |
1677 |
137461 |
卖出 |
| 09:33:08 |
6.51 |
542 |
138003 |
卖出 |
| 09:33:11 |
6.52 |
1104 |
139107 |
买入 |
| 09:33:14 |
6.52 |
1993 |
141100 |
买入 |
| 09:33:17 |
6.52 |
3470 |
144570 |
卖出 |
| 09:33:20 |
6.52 |
2693 |
147263 |
卖出 |
| 09:33:23 |
6.52 |
877 |
148140 |
买入 |
| 09:33:26 |
6.52 |
1687 |
149827 |
买入 |
| 09:33:29 |
6.51 |
2450 |
152277 |
卖出 |
| 09:33:32 |
6.51 |
1110 |
153387 |
卖出 |
| 09:33:35 |
6.52 |
437 |
153824 |
买入 |
| 09:33:38 |
6.52 |
1324 |
155148 |
买入 |
| 09:33:41 |
6.52 |
364 |
155512 |
买入 |
| 09:33:44 |
6.51 |
372 |
155884 |
卖出 |
| 09:33:47 |
6.52 |
1478 |
157362 |
买入 |
| 09:33:50 |
6.53 |
315 |
157677 |
买入 |
| 09:33:53 |
6.52 |
1911 |
159588 |
卖出 |
| 09:33:56 |
6.51 |
1496 |
161084 |
卖出 |
| 09:33:59 |
6.52 |
5542 |
166626 |
买入 |
| 09:34:02 |
6.52 |
931 |
167557 |
买入 |
| 09:34:05 |
6.52 |
602 |
168159 |
买入 |
| 09:34:08 |
6.52 |
401 |
168560 |
买入 |
| 09:34:11 |
6.52 |
5222 |
173782 |
买入 |
| 09:34:14 |
6.52 |
757 |
174539 |
买入 |
| 09:34:17 |
6.52 |
692 |
175231 |
买入 |
| 09:34:20 |
6.52 |
361 |
175592 |
买入 |
| 09:34:23 |
6.52 |
112 |
175704 |
买入 |
| 09:34:26 |
6.52 |
3961 |
179665 |
买入 |
| 09:34:29 |
6.52 |
309 |
179974 |
卖出 |
| 09:34:32 |
6.52 |
125 |
180099 |
卖出 |
| 09:34:35 |
6.53 |
867 |
180966 |
买入 |
| 09:34:38 |
6.53 |
510 |
181476 |
买入 |
| 09:34:41 |
6.53 |
474 |
181950 |
买入 |
| 09:34:44 |
6.52 |
661 |
182611 |
卖出 |
| 09:34:47 |
6.53 |
165 |
182776 |
买入 |
| 09:34:50 |
6.53 |
794 |
183570 |
买入 |
| 09:34:53 |
6.53 |
173 |
183743 |
买入 |
| 09:34:56 |
6.52 |
87 |
183830 |
卖出 |
| 09:34:59 |
6.53 |
483 |
184313 |
买入 |
| 09:35:02 |
6.53 |
435 |
184748 |
买入 |
| 09:35:05 |
6.53 |
1402 |
186150 |
买入 |
| 09:35:08 |
6.53 |
82 |
186232 |
卖出 |
| 09:35:11 |
6.53 |
1960 |
188192 |
卖出 |
| 09:35:14 |
6.53 |
426 |
188618 |
买入 |
| 09:35:17 |
6.53 |
205 |
188823 |
买入 |
| 09:35:20 |
6.52 |
648 |
189471 |
卖出 |
| 09:35:23 |
6.53 |
463 |
189934 |
买入 |
| 09:35:26 |
6.53 |
438 |
190372 |
买入 |
| 09:35:29 |
6.53 |
740 |
191112 |
买入 |
| 09:35:32 |
6.53 |
864 |
191976 |
买入 |
| 09:35:35 |
6.53 |
113 |
192089 |
买入 |
| 09:35:38 |
6.53 |
157 |
192246 |
买入 |
| 09:35:41 |
6.53 |
926 |
193172 |
买入 |
| 09:35:44 |
6.53 |
375 |
193547 |
买入 |
| 09:35:47 |
6.53 |
47 |
193594 |
买入 |
| 09:35:50 |
6.53 |
473 |
194067 |
买入 |
| 09:35:53 |
6.53 |
388 |
194455 |
买入 |
| 09:35:56 |
6.53 |
224 |
194679 |
买入 |
| 09:35:59 |
6.52 |
1697 |
196376 |
卖出 |
| 09:36:02 |
6.53 |
1125 |
197501 |
买入 |
| 09:36:05 |
6.53 |
73 |
197574 |
卖出 |
| 09:36:08 |
6.52 |
2496 |
200070 |
卖出 |
| 09:36:11 |
6.52 |
4627 |
204697 |
卖出 |
| 09:36:14 |
6.52 |
328 |
205025 |
买入 |
| 09:36:17 |
6.52 |
1720 |
206745 |
买入 |
| 09:36:20 |
6.51 |
1557 |
208302 |
卖出 |
| 09:36:23 |
6.52 |
1992 |
210294 |
买入 |
| 09:36:26 |
6.52 |
495 |
210789 |
买入 |
| 09:36:29 |
6.51 |
1332 |
212121 |
卖出 |
| 09:36:32 |
6.52 |
629 |
212750 |
买入 |
| 09:36:35 |
6.52 |
921 |
213671 |
买入 |
| 09:36:38 |
6.52 |
297 |
213968 |
买入 |
| 09:36:41 |
6.51 |
47 |
214015 |
卖出 |
| 09:36:44 |
6.52 |
899 |
214914 |
买入 |
| 09:36:47 |
6.51 |
2733 |
217647 |
卖出 |
| 09:36:50 |
6.52 |
1237 |
218884 |
买入 |
| 09:36:53 |
6.51 |
282 |
219166 |
卖出 |
| 09:36:56 |
6.51 |
732 |
219898 |
卖出 |
| 09:36:59 |
6.52 |
513 |
220411 |
买入 |
| 09:37:02 |
6.52 |
561 |
220972 |
买入 |
| 09:37:05 |
6.52 |
3402 |
224374 |
买入 |
| 09:37:08 |
6.52 |
858 |
225232 |
买入 |
| 09:37:11 |
6.52 |
2268 |
227500 |
卖出 |
| 09:37:14 |
6.52 |
1201 |
228701 |
卖出 |
| 09:37:17 |
6.52 |
1263 |
229964 |
卖出 |
| 09:37:20 |
6.52 |
2953 |
232917 |
买入 |
| 09:37:23 |
6.51 |
931 |
233848 |
卖出 |
| 09:37:26 |
6.52 |
1953 |
235801 |
卖出 |
| 09:37:29 |
6.52 |
513 |
236314 |
买入 |
| 09:37:32 |
6.53 |
1825 |
238139 |
买入 |
| 09:37:35 |
6.53 |
78 |
238217 |
买入 |