远兴能源[000683]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.97 |
2 |
2 |
集合竞价 |
| 09:15:09 |
8.95 |
66 |
66 |
集合竞价 |
| 09:16:03 |
8.94 |
86 |
86 |
集合竞价 |
| 09:16:57 |
8.9 |
173 |
173 |
集合竞价 |
| 09:17:42 |
8.89 |
210 |
210 |
集合竞价 |
| 09:18:18 |
8.88 |
329 |
329 |
集合竞价 |
| 09:24:12 |
8.82 |
3824 |
3824 |
集合竞价 |
| 09:25:00 |
8.82 |
6848 |
10672 |
买入 |
| 09:30:00 |
8.82 |
769 |
11441 |
买入 |
| 09:30:03 |
8.8 |
4860 |
16301 |
卖出 |
| 09:30:06 |
8.82 |
4713 |
21014 |
买入 |
| 09:30:09 |
8.82 |
1255 |
22269 |
买入 |
| 09:30:12 |
8.84 |
1209 |
23478 |
买入 |
| 09:30:15 |
8.85 |
2236 |
25714 |
买入 |
| 09:30:18 |
8.9 |
927 |
26641 |
买入 |
| 09:30:21 |
8.91 |
942 |
27583 |
买入 |
| 09:30:24 |
8.9 |
675 |
28258 |
卖出 |
| 09:30:27 |
8.89 |
693 |
28951 |
卖出 |
| 09:30:30 |
8.88 |
568 |
29519 |
买入 |
| 09:30:33 |
8.87 |
368 |
29887 |
卖出 |
| 09:30:36 |
8.86 |
333 |
30220 |
卖出 |
| 09:30:39 |
8.86 |
357 |
30577 |
卖出 |
| 09:30:42 |
8.85 |
327 |
30904 |
卖出 |
| 09:30:45 |
8.86 |
637 |
31541 |
买入 |
| 09:30:48 |
8.85 |
411 |
31952 |
卖出 |
| 09:30:51 |
8.88 |
576 |
32528 |
买入 |
| 09:30:54 |
8.87 |
766 |
33294 |
卖出 |
| 09:30:57 |
8.9 |
287 |
33581 |
买入 |
| 09:31:00 |
8.9 |
543 |
34124 |
买入 |
| 09:31:03 |
8.9 |
205 |
34329 |
买入 |
| 09:31:06 |
8.91 |
559 |
34888 |
买入 |
| 09:31:09 |
8.92 |
257 |
35145 |
买入 |
| 09:31:12 |
8.92 |
607 |
35752 |
买入 |
| 09:31:15 |
8.92 |
450 |
36202 |
买入 |
| 09:31:18 |
8.91 |
269 |
36471 |
卖出 |
| 09:31:21 |
8.92 |
376 |
36847 |
买入 |
| 09:31:24 |
8.92 |
325 |
37172 |
卖出 |
| 09:31:27 |
8.94 |
616 |
37788 |
买入 |
| 09:31:30 |
8.94 |
223 |
38011 |
买入 |
| 09:31:33 |
8.94 |
181 |
38192 |
买入 |
| 09:31:36 |
8.95 |
470 |
38662 |
买入 |
| 09:31:39 |
8.95 |
54 |
38716 |
买入 |
| 09:31:42 |
8.95 |
85 |
38801 |
卖出 |
| 09:31:45 |
8.94 |
322 |
39123 |
卖出 |
| 09:31:48 |
8.94 |
137 |
39260 |
买入 |
| 09:31:51 |
8.95 |
107 |
39367 |
买入 |
| 09:31:54 |
8.94 |
317 |
39684 |
卖出 |
| 09:31:57 |
8.94 |
148 |
39832 |
买入 |
| 09:32:00 |
8.94 |
157 |
39989 |
买入 |
| 09:32:03 |
8.95 |
246 |
40235 |
买入 |
| 09:32:06 |
8.95 |
886 |
41121 |
买入 |
| 09:32:09 |
8.97 |
1714 |
42835 |
买入 |
| 09:32:12 |
8.96 |
402 |
43237 |
卖出 |
| 09:32:15 |
8.96 |
1308 |
44545 |
卖出 |
| 09:32:18 |
8.96 |
217 |
44762 |
买入 |
| 09:32:21 |
8.96 |
485 |
45247 |
买入 |
| 09:32:24 |
8.95 |
284 |
45531 |
卖出 |
| 09:32:27 |
8.96 |
84 |
45615 |
买入 |
| 09:32:30 |
8.96 |
96 |
45711 |
卖出 |
| 09:32:33 |
8.96 |
310 |
46021 |
买入 |
| 09:32:36 |
8.96 |
743 |
46764 |
买入 |
| 09:32:39 |
8.96 |
316 |
47080 |
买入 |
| 09:32:42 |
8.96 |
502 |
47582 |
买入 |
| 09:32:45 |
8.97 |
368 |
47950 |
买入 |
| 09:32:48 |
8.97 |
268 |
48218 |
买入 |
| 09:32:51 |
8.98 |
254 |
48472 |
买入 |
| 09:32:54 |
8.99 |
394 |
48866 |
买入 |
| 09:32:57 |
8.99 |
91 |
48957 |
买入 |
| 09:33:00 |
9 |
304 |
49261 |
买入 |
| 09:33:03 |
9 |
889 |
50150 |
买入 |
| 09:33:06 |
9.02 |
2086 |
52236 |
买入 |
| 09:33:09 |
9.02 |
266 |
52502 |
卖出 |
| 09:33:12 |
9.03 |
5078 |
57580 |
卖出 |
| 09:33:15 |
9.04 |
402 |
57982 |
买入 |
| 09:33:18 |
9.03 |
827 |
58809 |
卖出 |
| 09:33:21 |
9.04 |
692 |
59501 |
买入 |
| 09:33:24 |
9.04 |
1055 |
60556 |
买入 |
| 09:33:27 |
9.03 |
588 |
61144 |
卖出 |
| 09:33:30 |
9.03 |
508 |
61652 |
卖出 |
| 09:33:33 |
9.04 |
582 |
62234 |
买入 |
| 09:33:36 |
9.02 |
362 |
62596 |
卖出 |
| 09:33:39 |
9.03 |
407 |
63003 |
买入 |
| 09:33:42 |
9.02 |
189 |
63192 |
卖出 |
| 09:33:45 |
9.02 |
575 |
63767 |
卖出 |
| 09:33:48 |
9.02 |
1299 |
65066 |
卖出 |
| 09:33:51 |
9.02 |
337 |
65403 |
卖出 |
| 09:33:54 |
9.02 |
1050 |
66453 |
买入 |
| 09:33:57 |
9.02 |
250 |
66703 |
卖出 |
| 09:34:00 |
9.02 |
675 |
67378 |
卖出 |
| 09:34:03 |
9.02 |
525 |
67903 |
卖出 |
| 09:34:06 |
9.02 |
771 |
68674 |
买入 |
| 09:34:09 |
9.02 |
850 |
69524 |
买入 |
| 09:34:12 |
9.02 |
447 |
69971 |
买入 |
| 09:34:15 |
9.02 |
206 |
70177 |
买入 |
| 09:34:18 |
9 |
4465 |
74642 |
卖出 |
| 09:34:21 |
9.01 |
249 |
74891 |
买入 |
| 09:34:24 |
9 |
485 |
75376 |
卖出 |
| 09:34:27 |
9 |
67 |
75443 |
卖出 |
| 09:34:30 |
9 |
276 |
75719 |
买入 |
| 09:34:33 |
9 |
254 |
75973 |
买入 |
| 09:34:36 |
9 |
594 |
76567 |
卖出 |
| 09:34:39 |
9 |
123 |
76690 |
卖出 |
| 09:34:42 |
8.99 |
266 |
76956 |
卖出 |
| 09:34:45 |
8.99 |
240 |
77196 |
卖出 |
| 09:34:48 |
8.99 |
76 |
77272 |
卖出 |
| 09:34:51 |
8.99 |
185 |
77457 |
卖出 |
| 09:34:54 |
8.98 |
282 |
77739 |
卖出 |
| 09:34:57 |
8.97 |
326 |
78065 |
卖出 |
| 09:35:00 |
8.99 |
254 |
78319 |
买入 |
| 09:35:03 |
8.97 |
578 |
78897 |
卖出 |
| 09:35:06 |
8.99 |
246 |
79143 |
买入 |
| 09:35:09 |
9 |
212 |
79355 |
买入 |
| 09:35:12 |
9 |
1601 |
80956 |
买入 |
| 09:35:15 |
9.02 |
484 |
81440 |
买入 |
| 09:35:18 |
9.02 |
532 |
81972 |
买入 |
| 09:35:21 |
9.02 |
169 |
82141 |
买入 |
| 09:35:24 |
9.02 |
520 |
82661 |
买入 |
| 09:35:27 |
9.02 |
476 |
83137 |
买入 |
| 09:35:30 |
9.02 |
867 |
84004 |
买入 |
| 09:35:33 |
9.02 |
918 |
84922 |
卖出 |
| 09:35:36 |
9.02 |
785 |
85707 |
买入 |
| 09:35:39 |
9 |
250 |
85957 |
卖出 |
| 09:35:42 |
9.01 |
1767 |
87724 |
买入 |
| 09:35:45 |
9.01 |
105 |
87829 |
卖出 |
| 09:35:48 |
9.01 |
526 |
88355 |
买入 |
| 09:35:51 |
9.01 |
91 |
88446 |
卖出 |
| 09:35:54 |
9.01 |
190 |
88636 |
买入 |
| 09:35:57 |
9.01 |
1012 |
89648 |
买入 |
| 09:36:00 |
9.01 |
584 |
90232 |
卖出 |
| 09:36:03 |
9.01 |
654 |
90886 |
卖出 |
| 09:36:06 |
9.01 |
882 |
91768 |
卖出 |
| 09:36:09 |
9.02 |
510 |
92278 |
买入 |
| 09:36:12 |
9.03 |
1264 |
93542 |
买入 |
| 09:36:15 |
9.03 |
331 |
93873 |
买入 |
| 09:36:18 |
9.03 |
950 |
94823 |
买入 |
| 09:36:21 |
9.03 |
411 |
95234 |
买入 |
| 09:36:24 |
9.03 |
325 |
95559 |
卖出 |
| 09:36:27 |
9.03 |
831 |
96390 |
卖出 |
| 09:36:30 |
9.04 |
645 |
97035 |
买入 |
| 09:36:33 |
9.04 |
716 |
97751 |
买入 |
| 09:36:36 |
9.05 |
742 |
98493 |
买入 |
| 09:36:39 |
9.05 |
466 |
98959 |
买入 |
| 09:36:42 |
9.04 |
1029 |
99988 |
卖出 |
| 09:36:45 |
9.04 |
2476 |
102464 |
买入 |
| 09:36:48 |
9.04 |
177 |
102641 |
买入 |
| 09:36:51 |
9.04 |
529 |
103170 |
买入 |
| 09:36:54 |
9.05 |
16 |
103186 |
买入 |
| 09:36:57 |
9.04 |
342 |
103528 |
卖出 |
| 09:37:00 |
9.05 |
325 |
103853 |
买入 |
| 09:37:03 |
9.05 |
445 |
104298 |
卖出 |
| 09:37:06 |
9.06 |
819 |
105117 |
买入 |
| 09:37:09 |
9.07 |
416 |
105533 |
买入 |
| 09:37:12 |
9.08 |
4511 |
110044 |
买入 |
| 09:37:15 |
9.08 |
1056 |
111100 |
买入 |
| 09:37:18 |
9.1 |
1900 |
113000 |
买入 |
| 09:37:21 |
9.1 |
696 |
113696 |
买入 |
| 09:37:24 |
9.1 |
2196 |
115892 |
买入 |
| 09:37:27 |
9.1 |
277 |
116169 |
卖出 |
| 09:37:30 |
9.1 |
1714 |
117883 |
卖出 |
| 09:37:33 |
9.1 |
877 |
118760 |
买入 |
| 09:37:36 |
9.1 |
1212 |
119972 |
买入 |
| 09:37:39 |
9.1 |
881 |
120853 |
买入 |
| 09:37:42 |
9.1 |
1113 |
121966 |
买入 |
| 09:37:45 |
9.1 |
935 |
122901 |
买入 |
| 09:37:48 |
9.1 |
515 |
123416 |
卖出 |
| 09:37:51 |
9.1 |
505 |
123921 |
买入 |
| 09:37:54 |
9.1 |
740 |
124661 |
买入 |
| 09:37:57 |
9.09 |
685 |
125346 |
卖出 |
| 09:38:00 |
9.1 |
534 |
125880 |
买入 |
| 09:38:03 |
9.09 |
401 |
126281 |
卖出 |
| 09:38:06 |
9.09 |
1170 |
127451 |
买入 |
| 09:38:09 |
9.09 |
441 |
127892 |
买入 |
| 09:38:12 |
9.09 |
752 |
128644 |
买入 |
| 09:38:15 |
9.09 |
287 |
128931 |
卖出 |
| 09:38:18 |
9.1 |
642 |
129573 |
买入 |
| 09:38:21 |
9.09 |
663 |
130236 |
卖出 |
| 09:38:24 |
9.09 |
1877 |
132113 |
卖出 |
| 09:38:27 |
9.09 |
887 |
133000 |
买入 |
| 09:38:30 |
9.1 |
3658 |
136658 |
买入 |
| 09:38:33 |
9.13 |
5622 |
142280 |
买入 |
| 09:38:36 |
9.17 |
7723 |
150003 |
买入 |
| 09:38:39 |
9.17 |
989 |
150992 |
买入 |
| 09:38:42 |
9.17 |
2797 |
153789 |
卖出 |
| 09:38:45 |
9.16 |
1641 |
155430 |
卖出 |
| 09:38:48 |
9.16 |
1106 |
156536 |
卖出 |
| 09:38:51 |
9.17 |
784 |
157320 |
买入 |
| 09:38:54 |
9.16 |
950 |
158270 |
买入 |
| 09:38:57 |
9.15 |
624 |
158894 |
卖出 |
| 09:39:00 |
9.14 |
676 |
159570 |
卖出 |
| 09:39:03 |
9.16 |
916 |
160486 |
买入 |
| 09:39:06 |
9.15 |
410 |
160896 |
卖出 |
| 09:39:09 |
9.14 |
1330 |
162226 |
卖出 |
| 09:39:12 |
9.15 |
436 |
162662 |
卖出 |
| 09:39:15 |
9.15 |
745 |
163407 |
买入 |
| 09:39:18 |
9.15 |
947 |
164354 |
买入 |
| 09:39:21 |
9.16 |
970 |
165324 |
买入 |
| 09:39:24 |
9.15 |
1688 |
167012 |
卖出 |
| 09:39:27 |
9.15 |
1370 |
168382 |
卖出 |
| 09:39:30 |
9.15 |
1266 |
169648 |
买入 |
| 09:39:33 |
9.14 |
820 |
170468 |
卖出 |
| 09:39:36 |
9.14 |
213 |
170681 |
买入 |
| 09:39:39 |
9.15 |
1893 |
172574 |
买入 |
| 09:39:42 |
9.14 |
721 |
173295 |
卖出 |
| 09:39:45 |
9.15 |
790 |
174085 |
买入 |
| 09:39:48 |
9.15 |
713 |
174798 |
买入 |
| 09:39:51 |
9.14 |
1121 |
175919 |
卖出 |
| 09:39:54 |
9.14 |
452 |
176371 |
买入 |
| 09:39:57 |
9.14 |
444 |
176815 |
买入 |
| 09:40:00 |
9.14 |
677 |
177492 |
买入 |
| 09:40:03 |
9.14 |
618 |
178110 |
卖出 |
| 09:40:06 |
9.15 |
355 |
178465 |
买入 |
| 09:40:09 |
9.14 |
706 |
179171 |
卖出 |
| 09:40:12 |
9.13 |
1478 |
180649 |
卖出 |
| 09:40:15 |
9.14 |
407 |
181056 |
买入 |
| 09:40:18 |
9.12 |
242 |
181298 |
卖出 |
| 09:40:21 |
9.13 |
410 |
181708 |
买入 |
| 09:40:24 |
9.12 |
855 |
182563 |
卖出 |
| 09:40:27 |
9.13 |
466 |
183029 |
买入 |
| 09:40:30 |
9.13 |
701 |
183730 |
买入 |
| 09:40:33 |
9.14 |
1114 |
184844 |
买入 |
| 09:40:36 |
9.12 |
935 |
185779 |
卖出 |
| 09:40:39 |
9.13 |
463 |
186242 |
买入 |
| 09:40:42 |
9.12 |
545 |
186787 |
卖出 |
| 09:40:45 |
9.13 |
299 |
187086 |
买入 |
| 09:40:48 |
9.13 |
77 |
187163 |
买入 |
| 09:40:51 |
9.13 |
297 |
187460 |
买入 |
| 09:40:54 |
9.12 |
299 |
187759 |
卖出 |
| 09:40:57 |
9.12 |
227 |
187986 |
买入 |
| 09:41:00 |
9.13 |
536 |
188522 |
买入 |
| 09:41:03 |
9.12 |
322 |
188844 |
卖出 |
| 09:41:06 |
9.13 |
295 |
189139 |
买入 |
| 09:41:09 |
9.12 |
1857 |
190996 |
卖出 |
| 09:41:12 |
9.15 |
868 |
191864 |
买入 |
| 09:41:15 |
9.14 |
565 |
192429 |
卖出 |
| 09:41:18 |
9.15 |
248 |
192677 |
买入 |
| 09:41:21 |
9.14 |
321 |
192998 |
卖出 |
| 09:41:24 |
9.15 |
168 |
193166 |
买入 |
| 09:41:27 |
9.14 |
729 |
193895 |
卖出 |
| 09:41:30 |
9.15 |
371 |
194266 |
买入 |
| 09:41:33 |
9.14 |
421 |
194687 |
卖出 |
| 09:41:36 |
9.15 |
712 |
195399 |
买入 |
| 09:41:39 |
9.14 |
552 |
195951 |
卖出 |
| 09:41:42 |
9.14 |
891 |
196842 |
买入 |
| 09:41:45 |
9.14 |
184 |
197026 |
买入 |
| 09:41:48 |
9.14 |
547 |
197573 |
买入 |
| 09:41:51 |
9.14 |
88 |
197661 |
买入 |
| 09:41:54 |
9.12 |
1074 |
198735 |
卖出 |
| 09:41:57 |
9.13 |
164 |
198899 |
买入 |
| 09:42:00 |
9.13 |
344 |
199243 |
买入 |
| 09:42:03 |
9.13 |
31 |
199274 |
买入 |
| 09:42:06 |
9.13 |
484 |
199758 |
买入 |
| 09:42:09 |
9.13 |
557 |
200315 |
卖出 |
| 09:42:12 |
9.12 |
43 |
200358 |
卖出 |
| 09:42:15 |
9.12 |
141 |
200499 |
卖出 |
| 09:42:18 |
9.12 |
768 |
201267 |
卖出 |
| 09:42:21 |
9.12 |
100 |
201367 |
卖出 |
| 09:42:24 |
9.12 |
498 |
201865 |
卖出 |
| 09:42:27 |
9.12 |
180 |
202045 |
买入 |
| 09:42:30 |
9.1 |
1626 |
203671 |
卖出 |
| 09:42:33 |
9.1 |
1207 |
204878 |
卖出 |
| 09:42:36 |
9.09 |
86 |
204964 |
卖出 |
| 09:42:39 |
9.1 |
410 |
205374 |
买入 |
| 09:42:42 |
9.1 |
820 |
206194 |
买入 |
| 09:42:45 |
9.09 |
173 |
206367 |
买入 |
| 09:42:48 |
9.09 |
97 |
206464 |
买入 |
| 09:42:51 |
9.09 |
254 |
206718 |
卖出 |
| 09:42:54 |
9.09 |
551 |
207269 |
卖出 |
| 09:42:57 |
9.09 |
462 |
207731 |
卖出 |
| 09:43:00 |
9.09 |
60 |
207791 |
买入 |
| 09:43:03 |
9.08 |
47 |
207838 |
卖出 |
| 09:43:06 |
9.08 |
91 |
207929 |
买入 |
| 09:43:09 |
9.05 |
1242 |
209171 |
卖出 |
| 09:43:12 |
9.07 |
109 |
209280 |
买入 |
| 09:43:15 |
9.07 |
113 |
209393 |
买入 |
| 09:43:18 |
9.07 |
59 |
209452 |
买入 |
| 09:43:21 |
9.07 |
613 |
210065 |
买入 |
| 09:43:24 |
9.08 |
349 |
210414 |
买入 |
| 09:43:27 |
9.1 |
1141 |
211555 |
买入 |
| 09:43:30 |
9.12 |
753 |
212308 |
买入 |
| 09:43:33 |
9.09 |
252 |
212560 |
卖出 |
| 09:43:36 |
9.13 |
209 |
212769 |
买入 |
| 09:43:39 |
9.13 |
73 |
212842 |
买入 |
| 09:43:42 |
9.12 |
113 |
212955 |
卖出 |
| 09:43:45 |
9.13 |
1206 |
214161 |
买入 |
| 09:43:48 |
9.13 |
140 |
214301 |
买入 |
| 09:43:51 |
9.13 |
78 |
214379 |
买入 |
| 09:43:54 |
9.12 |
121 |
214500 |
卖出 |
| 09:43:57 |
9.12 |
137 |
214637 |
卖出 |
| 09:44:00 |
9.12 |
177 |
214814 |
买入 |
| 09:44:03 |
9.12 |
49 |
214863 |
买入 |
| 09:44:06 |
9.11 |
360 |
215223 |
卖出 |
| 09:44:09 |
9.12 |
1173 |
216396 |
买入 |
| 09:44:12 |
9.12 |
881 |
217277 |
买入 |
| 09:44:15 |
9.1 |
497 |
217774 |
卖出 |
| 09:44:18 |
9.11 |
51 |
217825 |
买入 |
| 09:44:21 |
9.1 |
209 |
218034 |
卖出 |
| 09:44:24 |
9.11 |
978 |
219012 |
买入 |
| 09:44:27 |
9.11 |
265 |
219277 |
买入 |
| 09:44:30 |
9.11 |
69 |
219346 |
买入 |
| 09:44:33 |
9.12 |
406 |
219752 |
买入 |