广聚能源[000096]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.9 |
5 |
5 |
集合竞价 |
| 09:16:48 |
8.91 |
5 |
5 |
集合竞价 |
| 09:18:18 |
9.9 |
1429 |
1429 |
集合竞价 |
| 09:19:57 |
8.91 |
5 |
5 |
集合竞价 |
| 09:25:00 |
8.91 |
10 |
15 |
卖出 |
| 09:30:03 |
8.97 |
11 |
26 |
买入 |
| 09:30:06 |
8.93 |
25 |
51 |
卖出 |
| 09:30:09 |
8.97 |
5 |
56 |
买入 |
| 09:30:15 |
8.97 |
12 |
68 |
买入 |
| 09:30:30 |
8.97 |
79 |
147 |
买入 |
| 09:30:33 |
9 |
13 |
160 |
买入 |
| 09:30:36 |
9 |
1 |
161 |
买入 |
| 09:30:39 |
9 |
4 |
165 |
买入 |
| 09:31:00 |
9 |
33 |
198 |
买入 |
| 09:31:03 |
9.03 |
7 |
205 |
买入 |
| 09:31:18 |
9.02 |
22 |
227 |
买入 |
| 09:31:21 |
9.02 |
8 |
235 |
卖出 |
| 09:31:24 |
9.02 |
2 |
237 |
买入 |
| 09:31:30 |
9.02 |
11 |
248 |
买入 |
| 09:31:33 |
9.02 |
4 |
252 |
卖出 |
| 09:31:36 |
9.03 |
6 |
258 |
买入 |
| 09:31:39 |
9.02 |
3 |
261 |
卖出 |
| 09:31:42 |
9.02 |
13 |
274 |
卖出 |
| 09:31:45 |
9.02 |
1 |
275 |
卖出 |
| 09:32:00 |
9.03 |
2 |
277 |
买入 |
| 09:32:03 |
9 |
5 |
282 |
卖出 |
| 09:32:06 |
9.02 |
11 |
293 |
买入 |
| 09:32:21 |
9.03 |
9 |
302 |
买入 |
| 09:32:27 |
9.03 |
1 |
303 |
买入 |
| 09:32:33 |
9.03 |
10 |
313 |
买入 |
| 09:32:36 |
9.03 |
8 |
321 |
买入 |
| 09:32:39 |
9.03 |
39 |
360 |
买入 |
| 09:32:42 |
9.03 |
1 |
361 |
卖出 |
| 09:32:45 |
9.05 |
1 |
362 |
买入 |
| 09:32:57 |
9.05 |
13 |
375 |
买入 |
| 09:33:00 |
9.05 |
4 |
379 |
卖出 |
| 09:33:03 |
9.05 |
1 |
380 |
卖出 |
| 09:33:06 |
9.05 |
2 |
382 |
卖出 |
| 09:33:24 |
9.05 |
4 |
386 |
卖出 |
| 09:33:27 |
9.05 |
20 |
406 |
卖出 |
| 09:33:30 |
9.05 |
31 |
437 |
卖出 |
| 09:33:42 |
9.05 |
1 |
438 |
卖出 |
| 09:33:57 |
9.05 |
9 |
447 |
卖出 |
| 09:34:03 |
9.05 |
1 |
448 |
卖出 |
| 09:34:12 |
9.05 |
4 |
452 |
卖出 |
| 09:34:24 |
9.05 |
1 |
453 |
卖出 |
| 09:34:27 |
9.05 |
1 |
454 |
卖出 |
| 09:34:30 |
9.05 |
3 |
457 |
卖出 |
| 09:34:33 |
9.05 |
2 |
459 |
卖出 |
| 09:34:36 |
9.05 |
12 |
471 |
卖出 |
| 09:34:42 |
9.06 |
15 |
486 |
买入 |
| 09:34:54 |
9.05 |
1 |
487 |
卖出 |
| 09:35:03 |
9.05 |
1 |
488 |
卖出 |
| 09:35:06 |
9.05 |
11 |
499 |
卖出 |
| 09:35:09 |
9.05 |
2 |
501 |
卖出 |
| 09:35:12 |
9.06 |
5 |
506 |
买入 |
| 09:35:15 |
9.05 |
24 |
530 |
卖出 |
| 09:35:18 |
9.06 |
10 |
540 |
买入 |
| 09:35:21 |
9.05 |
36 |
576 |
卖出 |
| 09:35:36 |
9.04 |
1 |
577 |
买入 |
| 09:35:39 |
9.04 |
2 |
579 |
卖出 |
| 09:36:18 |
9.05 |
16 |
595 |
买入 |
| 09:36:27 |
9.05 |
10 |
605 |
买入 |
| 09:36:45 |
9.05 |
4 |
609 |
买入 |
| 09:37:18 |
9.05 |
3 |
612 |
买入 |
| 09:37:36 |
9.04 |
20 |
632 |
卖出 |
| 09:37:39 |
9.05 |
6 |
638 |
买入 |
| 09:37:42 |
9.04 |
4 |
642 |
卖出 |
| 09:37:57 |
9.05 |
10 |
652 |
买入 |
| 09:38:42 |
9.04 |
40 |
692 |
卖出 |
| 09:38:45 |
9.03 |
5 |
697 |
卖出 |
| 09:38:48 |
9.03 |
5 |
702 |
卖出 |
| 09:38:51 |
9.03 |
5 |
707 |
卖出 |
| 09:38:54 |
9.03 |
5 |
712 |
卖出 |
| 09:38:57 |
9.03 |
3 |
715 |
卖出 |
| 09:39:00 |
9.03 |
3 |
718 |
卖出 |
| 09:40:06 |
9 |
1 |
719 |
卖出 |
| 09:40:21 |
9 |
1 |
720 |
卖出 |
| 09:40:30 |
9.01 |
1 |
721 |
买入 |
| 09:40:54 |
9.01 |
1 |
722 |
买入 |
| 09:41:12 |
9.01 |
3 |
725 |
买入 |
| 09:41:15 |
9 |
21 |
746 |
卖出 |
| 09:41:18 |
9 |
2 |
748 |
卖出 |
| 09:41:21 |
9 |
21 |
769 |
卖出 |
| 09:41:24 |
9 |
9 |
778 |
买入 |
| 09:41:27 |
9 |
1 |
779 |
卖出 |
| 09:41:33 |
9 |
1 |
780 |
卖出 |
| 09:42:09 |
8.99 |
1 |
781 |
卖出 |
| 09:42:12 |
8.99 |
1 |
782 |
卖出 |
| 09:42:15 |
8.98 |
1 |
783 |
卖出 |
| 09:42:18 |
8.98 |
2 |
785 |
卖出 |
| 09:42:33 |
8.98 |
2 |
787 |
卖出 |
| 09:42:42 |
8.98 |
1 |
788 |
买入 |
| 09:42:45 |
8.98 |
1 |
789 |
卖出 |
| 09:43:27 |
9 |
8 |
797 |
买入 |
| 09:43:39 |
9 |
13 |
810 |
买入 |
| 09:43:42 |
9 |
4 |
814 |
买入 |
| 09:44:54 |
9 |
1 |
815 |
买入 |
| 09:45:06 |
9 |
8 |
823 |
买入 |
| 09:45:12 |
9 |
11 |
834 |
买入 |
| 09:45:15 |
9.01 |
3 |
837 |
买入 |
| 09:46:09 |
9 |
3 |
840 |
卖出 |
| 09:46:48 |
9.01 |
22 |
862 |
买入 |
| 09:46:51 |
9.01 |
4 |
866 |
买入 |
| 09:46:54 |
8.99 |
5 |
871 |
卖出 |
| 09:47:09 |
9.01 |
1 |
872 |
买入 |
| 09:47:27 |
9.01 |
1 |
873 |
卖出 |
| 09:47:30 |
9.01 |
2 |
875 |
买入 |
| 09:47:39 |
9.01 |
34 |
909 |
卖出 |
| 09:47:42 |
9.01 |
1 |
910 |
买入 |
| 09:47:48 |
9.01 |
1 |
911 |
买入 |
| 09:47:51 |
9.01 |
21 |
932 |
买入 |
| 09:48:15 |
9.04 |
11 |
943 |
买入 |
| 09:48:39 |
9.04 |
10 |
953 |
买入 |
| 09:48:42 |
9.04 |
5 |
958 |
买入 |
| 09:48:45 |
9.02 |
2 |
960 |
卖出 |
| 09:49:12 |
9.03 |
5 |
965 |
卖出 |
| 09:49:30 |
9.04 |
8 |
973 |
买入 |
| 09:49:54 |
9.03 |
16 |
989 |
卖出 |
| 09:49:57 |
9.03 |
2 |
991 |
买入 |
| 09:50:54 |
9.03 |
10 |
1001 |
买入 |
| 09:51:06 |
9.03 |
2 |
1003 |
买入 |
| 09:51:18 |
9.04 |
1 |
1004 |
买入 |
| 09:51:21 |
9.03 |
1 |
1005 |
卖出 |
| 09:51:33 |
9.03 |
1 |
1006 |
卖出 |
| 09:51:42 |
9.04 |
8 |
1014 |
买入 |
| 09:51:51 |
9.04 |
1 |
1015 |
买入 |
| 09:52:06 |
9.03 |
5 |
1020 |
卖出 |
| 09:52:33 |
9.03 |
1 |
1021 |
买入 |
| 09:52:54 |
9.03 |
1 |
1022 |
买入 |
| 09:53:06 |
9.03 |
1 |
1023 |
卖出 |
| 09:53:24 |
9.03 |
1 |
1024 |
卖出 |
| 09:53:33 |
9.04 |
1 |
1025 |
买入 |
| 09:53:36 |
9.04 |
7 |
1032 |
买入 |
| 09:53:39 |
9.04 |
2 |
1034 |
买入 |
| 09:54:15 |
9.04 |
1 |
1035 |
买入 |
| 09:55:06 |
9.04 |
9 |
1044 |
买入 |
| 09:56:06 |
9.04 |
1 |
1045 |
买入 |
| 09:56:18 |
9.02 |
23 |
1068 |
卖出 |
| 09:56:21 |
9.04 |
4 |
1072 |
买入 |
| 09:56:39 |
9.02 |
50 |
1122 |
卖出 |
| 09:56:57 |
9.02 |
6 |
1128 |
卖出 |
| 09:57:00 |
9.02 |
4 |
1132 |
卖出 |
| 09:57:06 |
9.02 |
5 |
1137 |
买入 |
| 09:57:09 |
9.02 |
3 |
1140 |
卖出 |
| 09:57:15 |
9.02 |
7 |
1147 |
买入 |
| 09:57:30 |
9.01 |
4 |
1151 |
卖出 |
| 09:57:33 |
9.01 |
1 |
1152 |
卖出 |
| 09:58:18 |
9.04 |
1 |
1153 |
买入 |
| 09:58:39 |
9.01 |
2 |
1155 |
卖出 |
| 09:58:42 |
9.01 |
3 |
1158 |
卖出 |
| 09:58:45 |
9.01 |
3 |
1161 |
卖出 |
| 09:58:48 |
9.02 |
11 |
1172 |
卖出 |
| 09:58:51 |
9.04 |
42 |
1214 |
买入 |
| 09:59:00 |
9.02 |
2 |
1216 |
卖出 |
| 09:59:12 |
9.03 |
3 |
1219 |
卖出 |
| 09:59:33 |
9.02 |
7 |
1226 |
卖出 |
| 10:00:06 |
9.02 |
1 |
1227 |
买入 |
| 10:00:09 |
9.02 |
5 |
1232 |
买入 |
| 10:00:12 |
9.02 |
7 |
1239 |
卖出 |
| 10:00:15 |
9.02 |
2 |
1241 |
买入 |
| 10:00:21 |
9.01 |
1 |
1242 |
卖出 |
| 10:00:27 |
9.02 |
1 |
1243 |
买入 |
| 10:00:45 |
9 |
76 |
1319 |
卖出 |
| 10:00:48 |
9 |
7 |
1326 |
买入 |
| 10:00:51 |
9 |
23 |
1349 |
买入 |
| 10:00:54 |
9 |
10 |
1359 |
买入 |
| 10:00:57 |
9 |
8 |
1367 |
买入 |
| 10:02:15 |
9.03 |
1 |
1368 |
买入 |
| 10:03:00 |
9.02 |
3 |
1371 |
卖出 |
| 10:04:39 |
9.02 |
1 |
1372 |
卖出 |
| 10:04:42 |
9.02 |
3 |
1375 |
卖出 |
| 10:05:09 |
9.02 |
3 |
1378 |
卖出 |
| 10:05:42 |
9.03 |
4 |
1382 |
买入 |
| 10:05:51 |
9.03 |
1 |
1383 |
买入 |
| 10:06:03 |
9.01 |
6 |
1389 |
卖出 |
| 10:06:15 |
9.01 |
12 |
1401 |
买入 |
| 10:06:33 |
9.01 |
2 |
1403 |
买入 |
| 10:07:45 |
9.01 |
31 |
1434 |
卖出 |
| 10:07:48 |
9.01 |
6 |
1440 |
买入 |
| 10:07:51 |
9.03 |
10 |
1450 |
买入 |
| 10:07:54 |
9.02 |
3 |
1453 |
卖出 |
| 10:08:06 |
9.02 |
3 |
1456 |
买入 |
| 10:09:39 |
9.01 |
2 |
1458 |
卖出 |
| 10:14:03 |
9.02 |
1 |
1459 |
买入 |
| 10:14:06 |
9.01 |
1 |
1460 |
卖出 |
| 10:14:36 |
9.02 |
1 |
1461 |
买入 |
| 10:14:39 |
9.01 |
9 |
1470 |
卖出 |
| 10:14:45 |
9.01 |
54 |
1524 |
卖出 |
| 10:14:48 |
9.01 |
1 |
1525 |
卖出 |
| 10:15:42 |
9.01 |
6 |
1531 |
买入 |
| 10:15:45 |
9 |
1 |
1532 |
卖出 |
| 10:15:48 |
9.01 |
1 |
1533 |
买入 |
| 10:15:51 |
9 |
1 |
1534 |
卖出 |
| 10:16:54 |
9 |
1 |
1535 |
卖出 |
| 10:17:30 |
9 |
45 |
1580 |
卖出 |
| 10:17:33 |
9.03 |
5 |
1585 |
买入 |
| 10:18:06 |
9.01 |
10 |
1595 |
卖出 |
| 10:18:09 |
9.01 |
3 |
1598 |
卖出 |
| 10:18:12 |
9.01 |
5 |
1603 |
买入 |
| 10:18:15 |
9.01 |
1 |
1604 |
买入 |
| 10:18:48 |
9.01 |
4 |
1608 |
买入 |
| 10:18:54 |
9.03 |
104 |
1712 |
买入 |
| 10:19:15 |
9.02 |
2 |
1714 |
卖出 |
| 10:19:24 |
9.02 |
5 |
1719 |
买入 |
| 10:19:27 |
9.02 |
1 |
1720 |
买入 |
| 10:19:39 |
9.03 |
2 |
1722 |
买入 |
| 10:19:51 |
9.03 |
3 |
1725 |
买入 |
| 10:20:24 |
9.01 |
1 |
1726 |
卖出 |
| 10:20:27 |
9.01 |
1 |
1727 |
卖出 |
| 10:20:30 |
9.01 |
2 |
1729 |
卖出 |
| 10:20:54 |
9.01 |
4 |
1733 |
卖出 |
| 10:21:06 |
9 |
1 |
1734 |
卖出 |
| 10:21:18 |
9.01 |
1 |
1735 |
买入 |
| 10:21:21 |
9.01 |
1 |
1736 |
卖出 |
| 10:21:24 |
9.01 |
2 |
1738 |
卖出 |
| 10:21:30 |
9.01 |
2 |
1740 |
买入 |
| 10:26:06 |
9.02 |
3 |
1743 |
买入 |
| 10:28:15 |
9.01 |
2 |
1745 |
卖出 |
| 10:28:18 |
9.01 |
3 |
1748 |
卖出 |
| 10:28:21 |
9.02 |
9 |
1757 |
买入 |
| 10:28:24 |
9.01 |
7 |
1764 |
卖出 |
| 10:28:27 |
9.01 |
8 |
1772 |
卖出 |
| 10:28:42 |
9.01 |
2 |
1774 |
买入 |
| 10:28:45 |
9.01 |
2 |
1776 |
卖出 |
| 10:29:00 |
9.02 |
12 |
1788 |
买入 |
| 10:29:39 |
9.01 |
2 |
1790 |
卖出 |
| 10:29:42 |
9.02 |
3 |
1793 |
买入 |
| 10:29:57 |
9.02 |
10 |
1803 |
买入 |
| 10:30:00 |
9.01 |
16 |
1819 |
卖出 |
| 10:31:00 |
8.99 |
291 |
2110 |
卖出 |
| 10:31:03 |
8.99 |
13 |
2123 |
买入 |
| 10:31:06 |
8.99 |
4 |
2127 |
买入 |
| 10:31:09 |
8.99 |
172 |
2299 |
买入 |
| 10:31:12 |
9.03 |
15 |
2314 |
买入 |
| 10:32:27 |
9.02 |
1 |
2315 |
买入 |
| 10:32:54 |
9.02 |
1 |
2316 |
买入 |
| 10:36:09 |
9.01 |
9 |
2325 |
买入 |
| 10:36:42 |
9.01 |
10 |
2335 |
买入 |
| 10:37:51 |
8.99 |
1 |
2336 |
卖出 |
| 10:38:21 |
9.01 |
3 |
2339 |
买入 |
| 10:38:24 |
9 |
56 |
2395 |
卖出 |
| 10:38:27 |
9 |
2 |
2397 |
买入 |
| 10:38:33 |
9 |
1 |
2398 |
买入 |
| 10:38:54 |
9 |
1 |
2399 |
卖出 |
| 10:38:57 |
9 |
1 |
2400 |
卖出 |
| 10:39:12 |
9 |
1 |
2401 |
卖出 |
| 10:39:15 |
9 |
1 |
2402 |
卖出 |
| 10:39:18 |
9 |
5 |
2407 |
卖出 |
| 10:39:30 |
9 |
1 |
2408 |
卖出 |
| 10:39:36 |
9 |
2 |
2410 |
卖出 |
| 10:39:42 |
9 |
1 |
2411 |
卖出 |
| 10:39:45 |
8.99 |
21 |
2432 |
卖出 |
| 10:39:48 |
8.99 |
10 |
2442 |
卖出 |
| 10:39:51 |
8.99 |
3 |
2445 |
卖出 |
| 10:39:54 |
8.99 |
1 |
2446 |
卖出 |
| 10:41:03 |
8.99 |
2 |
2448 |
卖出 |
| 10:41:06 |
8.99 |
1 |
2449 |
卖出 |
| 10:42:12 |
8.99 |
3 |
2452 |
卖出 |
| 10:42:30 |
8.99 |
2 |
2454 |
卖出 |
| 10:42:33 |
8.99 |
1 |
2455 |
卖出 |
| 10:42:36 |
8.99 |
1 |
2456 |
卖出 |
| 10:42:51 |
8.99 |
5 |
2461 |
卖出 |
| 10:42:54 |
8.99 |
11 |
2472 |
卖出 |
| 10:42:57 |
8.99 |
13 |
2485 |
卖出 |
| 10:43:00 |
8.99 |
7 |
2492 |
卖出 |
| 10:43:03 |
8.99 |
7 |
2499 |
卖出 |
| 10:43:06 |
8.99 |
1 |
2500 |
卖出 |
| 10:46:30 |
8.99 |
7 |
2507 |
买入 |
| 10:47:39 |
8.99 |
2 |
2509 |
买入 |
| 10:49:06 |
8.98 |
1 |
2510 |
卖出 |
| 10:49:33 |
8.98 |
1 |
2511 |
卖出 |
| 10:50:36 |
8.98 |
1 |
2512 |
卖出 |
| 10:50:39 |
8.97 |
1 |
2513 |
卖出 |
| 10:50:42 |
8.97 |
1 |
2514 |
卖出 |
| 10:50:45 |
8.96 |
3 |
2517 |
卖出 |
| 10:51:15 |
8.99 |
2 |
2519 |
买入 |
| 10:51:36 |
8.99 |
6 |
2525 |
买入 |
| 10:51:39 |
8.98 |
1 |
2526 |
卖出 |
| 10:52:45 |
8.97 |
1 |
2527 |
卖出 |
| 10:53:03 |
8.97 |
1 |
2528 |
卖出 |
| 10:53:09 |
8.99 |
11 |
2539 |
买入 |
| 10:53:21 |
8.99 |
5 |
2544 |
买入 |
| 10:53:27 |
8.98 |
1 |
2545 |
卖出 |
| 10:54:06 |
8.98 |
2 |
2547 |
卖出 |
| 10:54:15 |
8.98 |
2 |
2549 |
卖出 |
| 10:55:18 |
8.98 |
5 |
2554 |
卖出 |
| 10:55:21 |
8.98 |
3 |
2557 |
卖出 |
| 10:55:33 |
8.99 |
5 |
2562 |
买入 |
| 10:55:36 |
8.99 |
2 |
2564 |
卖出 |
| 10:55:57 |
8.98 |
2 |
2566 |
卖出 |
| 10:56:54 |
8.99 |
1 |
2567 |
买入 |
| 10:57:18 |
8.98 |
9 |
2576 |
卖出 |
| 10:57:21 |
8.98 |
1 |
2577 |
卖出 |
| 10:57:24 |
8.98 |
1 |
2578 |
卖出 |
| 10:57:27 |
8.98 |
1 |
2579 |
卖出 |
| 10:57:30 |
8.98 |
2 |
2581 |
卖出 |
| 10:57:33 |
8.98 |
2 |
2583 |
卖出 |
| 10:58:24 |
8.98 |
1 |
2584 |
卖出 |
| 10:58:27 |
8.98 |
6 |
2590 |
卖出 |