中国石油[601857]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.49 |
11 |
11 |
集合竞价 |
| 09:15:04 |
7.5 |
251 |
251 |
集合竞价 |
| 09:15:07 |
7.5 |
505 |
505 |
集合竞价 |
| 09:15:10 |
7.5 |
681 |
681 |
集合竞价 |
| 09:15:13 |
7.5 |
1054 |
1054 |
集合竞价 |
| 09:15:22 |
7.5 |
1054 |
1054 |
集合竞价 |
| 09:15:25 |
7.5 |
1692 |
1692 |
集合竞价 |
| 09:15:37 |
7.5 |
1692 |
1692 |
集合竞价 |
| 09:15:43 |
7.5 |
1693 |
1693 |
集合竞价 |
| 09:15:55 |
7.5 |
1693 |
1693 |
集合竞价 |
| 09:16:01 |
7.5 |
1693 |
1693 |
集合竞价 |
| 09:16:04 |
7.5 |
1693 |
1693 |
集合竞价 |
| 09:16:40 |
7.5 |
1693 |
1693 |
集合竞价 |
| 09:16:46 |
7.5 |
1693 |
1693 |
集合竞价 |
| 09:16:49 |
7.5 |
1793 |
1793 |
集合竞价 |
| 09:16:55 |
7.5 |
1793 |
1793 |
集合竞价 |
| 09:17:01 |
7.5 |
1793 |
1793 |
集合竞价 |
| 09:17:10 |
7.5 |
1843 |
1843 |
集合竞价 |
| 09:17:19 |
7.5 |
1843 |
1843 |
集合竞价 |
| 09:17:37 |
7.5 |
1943 |
1943 |
集合竞价 |
| 09:17:40 |
7.5 |
1943 |
1943 |
集合竞价 |
| 09:17:46 |
7.5 |
1943 |
1943 |
集合竞价 |
| 09:17:55 |
7.5 |
1943 |
1943 |
集合竞价 |
| 09:18:07 |
7.5 |
1943 |
1943 |
集合竞价 |
| 09:18:19 |
7.5 |
1943 |
1943 |
集合竞价 |
| 09:18:25 |
7.5 |
1943 |
1943 |
集合竞价 |
| 09:18:31 |
7.5 |
1943 |
1943 |
集合竞价 |
| 09:18:43 |
7.5 |
2221 |
2221 |
集合竞价 |
| 09:18:49 |
7.5 |
2221 |
2221 |
集合竞价 |
| 09:18:55 |
7.5 |
2221 |
2221 |
集合竞价 |
| 09:19:01 |
7.5 |
2226 |
2226 |
集合竞价 |
| 09:19:10 |
7.5 |
2251 |
2251 |
集合竞价 |
| 09:19:13 |
7.5 |
2251 |
2251 |
集合竞价 |
| 09:19:16 |
7.5 |
2251 |
2251 |
集合竞价 |
| 09:19:25 |
7.5 |
2251 |
2251 |
集合竞价 |
| 09:19:37 |
7.5 |
2251 |
2251 |
集合竞价 |
| 09:19:40 |
7.5 |
2251 |
2251 |
集合竞价 |
| 09:19:49 |
7.5 |
2251 |
2251 |
集合竞价 |
| 09:19:52 |
7.5 |
2251 |
2251 |
集合竞价 |
| 09:19:55 |
7.5 |
2261 |
2261 |
集合竞价 |
| 09:19:58 |
7.5 |
2261 |
2261 |
集合竞价 |
| 09:20:01 |
7.5 |
2278 |
2278 |
集合竞价 |
| 09:20:04 |
7.5 |
2278 |
2278 |
集合竞价 |
| 09:20:10 |
7.5 |
2278 |
2278 |
集合竞价 |
| 09:20:16 |
7.5 |
2278 |
2278 |
集合竞价 |
| 09:20:31 |
7.5 |
2278 |
2278 |
集合竞价 |
| 09:20:34 |
7.5 |
2288 |
2288 |
集合竞价 |
| 09:20:37 |
7.5 |
2288 |
2288 |
集合竞价 |
| 09:20:52 |
7.5 |
2289 |
2289 |
集合竞价 |
| 09:20:55 |
7.5 |
2300 |
2300 |
集合竞价 |
| 09:20:58 |
7.5 |
2350 |
2350 |
集合竞价 |
| 09:21:04 |
7.5 |
2350 |
2350 |
集合竞价 |
| 09:21:10 |
7.5 |
2350 |
2350 |
集合竞价 |
| 09:21:16 |
7.5 |
2450 |
2450 |
集合竞价 |
| 09:21:28 |
7.5 |
2840 |
2840 |
集合竞价 |
| 09:21:34 |
7.5 |
2840 |
2840 |
集合竞价 |
| 09:21:37 |
7.5 |
2900 |
2900 |
集合竞价 |
| 09:21:40 |
7.5 |
2920 |
2920 |
集合竞价 |
| 09:21:46 |
7.5 |
3826 |
3826 |
集合竞价 |
| 09:21:52 |
7.5 |
3866 |
3866 |
集合竞价 |
| 09:21:58 |
7.5 |
3868 |
3868 |
集合竞价 |
| 09:22:07 |
7.5 |
3868 |
3868 |
集合竞价 |
| 09:22:13 |
7.5 |
3868 |
3868 |
集合竞价 |
| 09:22:16 |
7.5 |
3870 |
3870 |
集合竞价 |
| 09:22:19 |
7.5 |
3870 |
3870 |
集合竞价 |
| 09:22:25 |
7.5 |
3870 |
3870 |
集合竞价 |
| 09:22:28 |
7.5 |
3871 |
3871 |
集合竞价 |
| 09:22:31 |
7.5 |
3871 |
3871 |
集合竞价 |
| 09:22:34 |
7.5 |
4439 |
4439 |
集合竞价 |
| 09:22:37 |
7.5 |
4439 |
4439 |
集合竞价 |
| 09:22:40 |
7.5 |
4446 |
4446 |
集合竞价 |
| 09:22:46 |
7.5 |
4546 |
4546 |
集合竞价 |
| 09:22:49 |
7.5 |
4546 |
4546 |
集合竞价 |
| 09:22:52 |
7.5 |
4636 |
4636 |
集合竞价 |
| 09:22:55 |
7.5 |
4636 |
4636 |
集合竞价 |
| 09:23:01 |
7.5 |
4676 |
4676 |
集合竞价 |
| 09:23:04 |
7.5 |
4676 |
4676 |
集合竞价 |
| 09:23:07 |
7.5 |
4700 |
4700 |
集合竞价 |
| 09:23:13 |
7.5 |
4700 |
4700 |
集合竞价 |
| 09:23:16 |
7.5 |
5024 |
5024 |
集合竞价 |
| 09:23:19 |
7.5 |
5024 |
5024 |
集合竞价 |
| 09:23:22 |
7.5 |
5074 |
5074 |
集合竞价 |
| 09:23:25 |
7.5 |
5074 |
5074 |
集合竞价 |
| 09:23:28 |
7.5 |
5074 |
5074 |
集合竞价 |
| 09:23:31 |
7.5 |
5074 |
5074 |
集合竞价 |
| 09:23:34 |
7.5 |
5224 |
5224 |
集合竞价 |
| 09:23:37 |
7.5 |
5423 |
5423 |
集合竞价 |
| 09:23:40 |
7.5 |
5423 |
5423 |
集合竞价 |
| 09:23:43 |
7.5 |
5424 |
5424 |
集合竞价 |
| 09:23:46 |
7.5 |
5425 |
5425 |
集合竞价 |
| 09:23:49 |
7.5 |
5519 |
5519 |
集合竞价 |
| 09:23:52 |
7.5 |
5519 |
5519 |
集合竞价 |
| 09:23:55 |
7.5 |
5537 |
5537 |
集合竞价 |
| 09:23:58 |
7.5 |
5538 |
5538 |
集合竞价 |
| 09:24:01 |
7.5 |
5620 |
5620 |
集合竞价 |
| 09:24:04 |
7.5 |
5620 |
5620 |
集合竞价 |
| 09:24:07 |
7.5 |
5790 |
5790 |
集合竞价 |
| 09:24:10 |
7.5 |
5790 |
5790 |
集合竞价 |
| 09:24:13 |
7.5 |
5810 |
5810 |
集合竞价 |
| 09:24:16 |
7.5 |
5810 |
5810 |
集合竞价 |
| 09:24:19 |
7.5 |
5828 |
5828 |
集合竞价 |
| 09:24:25 |
7.5 |
5828 |
5828 |
集合竞价 |
| 09:24:28 |
7.5 |
5828 |
5828 |
集合竞价 |
| 09:24:31 |
7.5 |
5828 |
5828 |
集合竞价 |
| 09:24:34 |
7.5 |
6149 |
6149 |
集合竞价 |
| 09:24:37 |
7.48 |
6401 |
6401 |
集合竞价 |
| 09:24:40 |
7.48 |
6505 |
6505 |
集合竞价 |
| 09:24:43 |
7.48 |
6645 |
6645 |
集合竞价 |
| 09:24:46 |
7.48 |
6727 |
6727 |
集合竞价 |
| 09:24:49 |
7.48 |
6807 |
6807 |
集合竞价 |
| 09:24:52 |
7.45 |
7380 |
7380 |
集合竞价 |
| 09:24:55 |
7.47 |
9477 |
9477 |
集合竞价 |
| 09:24:58 |
7.47 |
10296 |
10296 |
集合竞价 |
| 09:25:01 |
7.47 |
10303 |
20599 |
买入 |
| 09:30:01 |
7.46 |
4664 |
25263 |
卖出 |
| 09:30:04 |
7.45 |
3517 |
28780 |
卖出 |
| 09:30:07 |
7.45 |
5623 |
34403 |
买入 |
| 09:30:10 |
7.46 |
3925 |
38328 |
买入 |
| 09:30:13 |
7.43 |
6390 |
44718 |
卖出 |
| 09:30:16 |
7.45 |
3263 |
47981 |
买入 |
| 09:30:19 |
7.47 |
6421 |
54402 |
买入 |
| 09:30:22 |
7.47 |
1688 |
56090 |
买入 |
| 09:30:25 |
7.48 |
4168 |
60258 |
买入 |
| 09:30:28 |
7.48 |
1796 |
62054 |
买入 |
| 09:30:31 |
7.49 |
1436 |
63490 |
买入 |
| 09:30:34 |
7.49 |
1569 |
65059 |
买入 |
| 09:30:37 |
7.49 |
4439 |
69498 |
买入 |
| 09:30:40 |
7.5 |
996 |
70494 |
买入 |
| 09:30:43 |
7.5 |
952 |
71446 |
买入 |
| 09:30:46 |
7.5 |
2693 |
74139 |
买入 |
| 09:30:49 |
7.5 |
831 |
74970 |
买入 |
| 09:30:52 |
7.51 |
570 |
75540 |
买入 |
| 09:30:55 |
7.5 |
537 |
76077 |
卖出 |
| 09:30:58 |
7.52 |
938 |
77015 |
买入 |
| 09:31:01 |
7.52 |
642 |
77657 |
买入 |
| 09:31:04 |
7.53 |
994 |
78651 |
买入 |
| 09:31:07 |
7.53 |
3056 |
81707 |
买入 |
| 09:31:10 |
7.54 |
1370 |
83077 |
买入 |
| 09:31:13 |
7.55 |
4535 |
87612 |
买入 |
| 09:31:16 |
7.54 |
1530 |
89142 |
卖出 |
| 09:31:19 |
7.55 |
1559 |
90701 |
买入 |
| 09:31:22 |
7.53 |
2943 |
93644 |
卖出 |
| 09:31:25 |
7.54 |
1221 |
94865 |
买入 |
| 09:31:28 |
7.53 |
1874 |
96739 |
卖出 |
| 09:31:31 |
7.54 |
1655 |
98394 |
买入 |
| 09:31:34 |
7.54 |
2728 |
101122 |
买入 |
| 09:31:37 |
7.53 |
2570 |
103692 |
卖出 |
| 09:31:40 |
7.53 |
1455 |
105147 |
买入 |
| 09:31:43 |
7.52 |
833 |
105980 |
买入 |
| 09:31:46 |
7.52 |
5424 |
111404 |
卖出 |
| 09:31:49 |
7.52 |
866 |
112270 |
买入 |
| 09:31:52 |
7.53 |
1905 |
114175 |
买入 |
| 09:31:55 |
7.54 |
667 |
114842 |
买入 |
| 09:31:58 |
7.54 |
945 |
115787 |
买入 |
| 09:32:01 |
7.53 |
828 |
116615 |
买入 |
| 09:32:04 |
7.51 |
3122 |
119737 |
卖出 |
| 09:32:07 |
7.52 |
981 |
120718 |
买入 |
| 09:32:10 |
7.52 |
1974 |
122692 |
买入 |
| 09:32:13 |
7.51 |
4639 |
127331 |
卖出 |
| 09:32:16 |
7.52 |
2195 |
129526 |
买入 |
| 09:32:19 |
7.52 |
319 |
129845 |
买入 |
| 09:32:22 |
7.53 |
970 |
130815 |
买入 |
| 09:32:25 |
7.51 |
471 |
131286 |
卖出 |
| 09:32:28 |
7.5 |
806 |
132092 |
卖出 |
| 09:32:31 |
7.5 |
597 |
132689 |
卖出 |
| 09:32:34 |
7.5 |
2864 |
135553 |
卖出 |
| 09:32:37 |
7.51 |
1305 |
136858 |
买入 |
| 09:32:40 |
7.5 |
709 |
137567 |
买入 |
| 09:32:43 |
7.51 |
767 |
138334 |
买入 |
| 09:32:46 |
7.5 |
323 |
138657 |
卖出 |
| 09:32:49 |
7.49 |
290 |
138947 |
卖出 |
| 09:32:52 |
7.5 |
153 |
139100 |
买入 |
| 09:32:55 |
7.49 |
185 |
139285 |
卖出 |
| 09:32:58 |
7.49 |
323 |
139608 |
卖出 |
| 09:33:01 |
7.49 |
1080 |
140688 |
卖出 |
| 09:33:04 |
7.49 |
463 |
141151 |
买入 |
| 09:33:07 |
7.49 |
239 |
141390 |
买入 |
| 09:33:10 |
7.49 |
964 |
142354 |
买入 |
| 09:33:13 |
7.48 |
1356 |
143710 |
卖出 |
| 09:33:16 |
7.48 |
590 |
144300 |
卖出 |
| 09:33:19 |
7.47 |
430 |
144730 |
卖出 |
| 09:33:22 |
7.48 |
219 |
144949 |
买入 |
| 09:33:25 |
7.46 |
1937 |
146886 |
卖出 |
| 09:33:28 |
7.47 |
890 |
147776 |
买入 |
| 09:33:31 |
7.47 |
757 |
148533 |
买入 |
| 09:33:34 |
7.47 |
2505 |
151038 |
买入 |
| 09:33:37 |
7.47 |
577 |
151615 |
买入 |
| 09:33:40 |
7.48 |
785 |
152400 |
买入 |
| 09:33:43 |
7.49 |
1241 |
153641 |
买入 |
| 09:33:46 |
7.49 |
272 |
153913 |
买入 |
| 09:33:49 |
7.49 |
439 |
154352 |
买入 |
| 09:33:52 |
7.49 |
514 |
154866 |
卖出 |
| 09:33:55 |
7.49 |
1243 |
156109 |
卖出 |
| 09:33:58 |
7.49 |
614 |
156723 |
卖出 |
| 09:34:01 |
7.49 |
737 |
157460 |
买入 |
| 09:34:04 |
7.49 |
443 |
157903 |
买入 |
| 09:34:07 |
7.5 |
301 |
158204 |
买入 |
| 09:34:10 |
7.49 |
615 |
158819 |
卖出 |
| 09:34:13 |
7.5 |
498 |
159317 |
买入 |
| 09:34:16 |
7.5 |
464 |
159781 |
买入 |
| 09:34:19 |
7.51 |
386 |
160167 |
买入 |
| 09:34:22 |
7.49 |
282 |
160449 |
卖出 |
| 09:34:25 |
7.5 |
565 |
161014 |
买入 |
| 09:34:28 |
7.49 |
159 |
161173 |
卖出 |
| 09:34:31 |
7.51 |
315 |
161488 |
买入 |
| 09:34:34 |
7.5 |
681 |
162169 |
卖出 |
| 09:34:37 |
7.5 |
399 |
162568 |
买入 |
| 09:34:40 |
7.5 |
382 |
162950 |
卖出 |
| 09:34:43 |
7.51 |
574 |
163524 |
买入 |
| 09:34:46 |
7.51 |
725 |
164249 |
买入 |
| 09:34:49 |
7.51 |
678 |
164927 |
买入 |
| 09:34:52 |
7.51 |
966 |
165893 |
买入 |
| 09:34:55 |
7.5 |
404 |
166297 |
卖出 |
| 09:34:58 |
7.51 |
173 |
166470 |
买入 |
| 09:35:01 |
7.51 |
572 |
167042 |
买入 |
| 09:35:04 |
7.51 |
486 |
167528 |
买入 |
| 09:35:07 |
7.5 |
308 |
167836 |
卖出 |
| 09:35:10 |
7.5 |
540 |
168376 |
卖出 |
| 09:35:13 |
7.5 |
1656 |
170032 |
卖出 |
| 09:35:16 |
7.5 |
989 |
171021 |
买入 |
| 09:35:19 |
7.49 |
265 |
171286 |
卖出 |
| 09:35:22 |
7.5 |
679 |
171965 |
买入 |
| 09:35:25 |
7.49 |
610 |
172575 |
卖出 |
| 09:35:28 |
7.49 |
597 |
173172 |
卖出 |
| 09:35:31 |
7.5 |
378 |
173550 |
买入 |
| 09:35:34 |
7.49 |
109 |
173659 |
买入 |
| 09:35:37 |
7.48 |
72 |
173731 |
卖出 |
| 09:35:40 |
7.48 |
581 |
174312 |
卖出 |
| 09:35:43 |
7.48 |
762 |
175074 |
卖出 |
| 09:35:46 |
7.49 |
257 |
175331 |
买入 |
| 09:35:49 |
7.49 |
311 |
175642 |
买入 |
| 09:35:52 |
7.48 |
40 |
175682 |
卖出 |
| 09:35:55 |
7.48 |
108 |
175790 |
卖出 |
| 09:35:58 |
7.48 |
150 |
175940 |
卖出 |
| 09:36:01 |
7.48 |
536 |
176476 |
卖出 |
| 09:36:04 |
7.48 |
706 |
177182 |
卖出 |
| 09:36:07 |
7.48 |
688 |
177870 |
卖出 |
| 09:36:10 |
7.48 |
866 |
178736 |
卖出 |
| 09:36:13 |
7.48 |
320 |
179056 |
卖出 |
| 09:36:16 |
7.47 |
418 |
179474 |
卖出 |
| 09:36:19 |
7.49 |
564 |
180038 |
买入 |
| 09:36:22 |
7.5 |
454 |
180492 |
买入 |
| 09:36:25 |
7.49 |
214 |
180706 |
卖出 |
| 09:36:28 |
7.5 |
216 |
180922 |
买入 |
| 09:36:31 |
7.49 |
154 |
181076 |
卖出 |
| 09:36:34 |
7.49 |
101 |
181177 |
卖出 |
| 09:36:37 |
7.49 |
568 |
181745 |
卖出 |
| 09:36:40 |
7.49 |
139 |
181884 |
卖出 |
| 09:36:43 |
7.49 |
813 |
182697 |
卖出 |
| 09:36:46 |
7.49 |
855 |
183552 |
买入 |
| 09:36:49 |
7.49 |
573 |
184125 |
卖出 |
| 09:36:52 |
7.49 |
1064 |
185189 |
卖出 |
| 09:36:55 |
7.49 |
545 |
185734 |
卖出 |
| 09:36:58 |
7.5 |
1193 |
186927 |
买入 |
| 09:37:01 |
7.5 |
666 |
187593 |
买入 |
| 09:37:04 |
7.5 |
401 |
187994 |
买入 |
| 09:37:07 |
7.5 |
322 |
188316 |
买入 |
| 09:37:10 |
7.5 |
1530 |
189846 |
买入 |
| 09:37:13 |
7.5 |
910 |
190756 |
买入 |
| 09:37:16 |
7.5 |
282 |
191038 |
卖出 |
| 09:37:19 |
7.5 |
363 |
191401 |
买入 |
| 09:37:22 |
7.49 |
1104 |
192505 |
卖出 |
| 09:37:25 |
7.5 |
566 |
193071 |
买入 |
| 09:37:28 |
7.5 |
517 |
193588 |
卖出 |
| 09:37:31 |
7.5 |
810 |
194398 |
卖出 |
| 09:37:34 |
7.51 |
221 |
194619 |
买入 |
| 09:37:37 |
7.51 |
560 |
195179 |
买入 |
| 09:37:40 |
7.5 |
395 |
195574 |
卖出 |
| 09:37:43 |
7.51 |
260 |
195834 |
买入 |
| 09:37:46 |
7.51 |
185 |
196019 |
买入 |
| 09:37:49 |
7.5 |
586 |
196605 |
卖出 |
| 09:37:52 |
7.51 |
187 |
196792 |
买入 |
| 09:37:55 |
7.5 |
361 |
197153 |
卖出 |
| 09:37:58 |
7.5 |
694 |
197847 |
买入 |
| 09:38:01 |
7.5 |
588 |
198435 |
买入 |
| 09:38:04 |
7.5 |
841 |
199276 |
买入 |
| 09:38:07 |
7.5 |
1235 |
200511 |
买入 |
| 09:38:10 |
7.5 |
2126 |
202637 |
买入 |
| 09:38:13 |
7.49 |
5135 |
207772 |
卖出 |
| 09:38:16 |
7.49 |
1976 |
209748 |
卖出 |
| 09:38:19 |
7.51 |
5097 |
214845 |
买入 |
| 09:38:22 |
7.51 |
2333 |
217178 |
买入 |
| 09:38:25 |
7.5 |
68 |
217246 |
卖出 |
| 09:38:28 |
7.51 |
697 |
217943 |
买入 |
| 09:38:31 |
7.51 |
450 |
218393 |
买入 |
| 09:38:34 |
7.5 |
579 |
218972 |
卖出 |
| 09:38:37 |
7.49 |
289 |
219261 |
卖出 |
| 09:38:40 |
7.49 |
633 |
219894 |
卖出 |
| 09:38:43 |
7.5 |
910 |
220804 |
买入 |
| 09:38:46 |
7.49 |
797 |
221601 |
卖出 |
| 09:38:49 |
7.49 |
4647 |
226248 |
卖出 |
| 09:38:52 |
7.49 |
747 |
226995 |
买入 |
| 09:38:55 |
7.49 |
764 |
227759 |
买入 |
| 09:38:58 |
7.49 |
709 |
228468 |
买入 |
| 09:39:01 |
7.49 |
635 |
229103 |
买入 |
| 09:39:04 |
7.49 |
202 |
229305 |
买入 |
| 09:39:07 |
7.49 |
929 |
230234 |
买入 |
| 09:39:10 |
7.5 |
525 |
230759 |
买入 |
| 09:39:13 |
7.49 |
1951 |
232710 |
卖出 |
| 09:39:16 |
7.48 |
2440 |
235150 |
卖出 |