山高环能[000803]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.5 |
3 |
3 |
集合竞价 |
| 09:24:12 |
19.34 |
154 |
154 |
集合竞价 |
| 09:24:48 |
19.37 |
171 |
171 |
集合竞价 |
| 09:24:57 |
19.56 |
192 |
192 |
集合竞价 |
| 09:25:00 |
19.9 |
231 |
423 |
买入 |
| 09:30:00 |
19.9 |
7 |
430 |
买入 |
| 09:30:03 |
19.66 |
393 |
823 |
卖出 |
| 09:30:06 |
19.66 |
15 |
838 |
买入 |
| 09:30:09 |
19.75 |
1 |
839 |
买入 |
| 09:30:12 |
19.75 |
39 |
878 |
买入 |
| 09:30:15 |
19.74 |
13 |
891 |
卖出 |
| 09:30:18 |
19.66 |
29 |
920 |
卖出 |
| 09:30:21 |
19.67 |
96 |
1016 |
买入 |
| 09:30:24 |
19.6 |
5 |
1021 |
卖出 |
| 09:30:27 |
19.56 |
13 |
1034 |
卖出 |
| 09:30:30 |
19.61 |
19 |
1053 |
买入 |
| 09:30:33 |
19.59 |
1 |
1054 |
卖出 |
| 09:30:36 |
19.55 |
4 |
1058 |
买入 |
| 09:30:39 |
19.55 |
48 |
1106 |
买入 |
| 09:30:42 |
19.55 |
3 |
1109 |
卖出 |
| 09:30:45 |
19.59 |
12 |
1121 |
买入 |
| 09:30:48 |
19.55 |
32 |
1153 |
卖出 |
| 09:30:51 |
19.6 |
16 |
1169 |
买入 |
| 09:30:54 |
19.59 |
60 |
1229 |
卖出 |
| 09:30:57 |
19.63 |
12 |
1241 |
买入 |
| 09:31:00 |
19.6 |
12 |
1253 |
卖出 |
| 09:31:03 |
19.63 |
8 |
1261 |
买入 |
| 09:31:06 |
19.63 |
13 |
1274 |
买入 |
| 09:31:09 |
19.69 |
13 |
1287 |
买入 |
| 09:31:12 |
19.72 |
4 |
1291 |
买入 |
| 09:31:18 |
19.76 |
6 |
1297 |
买入 |
| 09:31:24 |
19.8 |
67 |
1364 |
买入 |
| 09:31:27 |
19.81 |
1 |
1365 |
买入 |
| 09:31:33 |
19.85 |
11 |
1376 |
买入 |
| 09:31:36 |
19.85 |
22 |
1398 |
买入 |
| 09:31:39 |
19.84 |
8 |
1406 |
卖出 |
| 09:31:42 |
19.84 |
1 |
1407 |
买入 |
| 09:31:45 |
19.84 |
51 |
1458 |
买入 |
| 09:31:48 |
19.84 |
9 |
1467 |
买入 |
| 09:31:51 |
19.86 |
2 |
1469 |
买入 |
| 09:31:54 |
19.86 |
2 |
1471 |
买入 |
| 09:31:57 |
19.86 |
2 |
1473 |
买入 |
| 09:32:00 |
19.85 |
29 |
1502 |
卖出 |
| 09:32:03 |
19.82 |
50 |
1552 |
卖出 |
| 09:32:06 |
19.82 |
26 |
1578 |
卖出 |
| 09:32:09 |
19.8 |
47 |
1625 |
卖出 |
| 09:32:12 |
19.8 |
121 |
1746 |
卖出 |
| 09:32:15 |
19.8 |
40 |
1786 |
卖出 |
| 09:32:18 |
19.85 |
3 |
1789 |
买入 |
| 09:32:21 |
19.85 |
5 |
1794 |
买入 |
| 09:32:24 |
19.85 |
3 |
1797 |
买入 |
| 09:32:27 |
19.86 |
12 |
1809 |
买入 |
| 09:32:30 |
19.8 |
8 |
1817 |
卖出 |
| 09:32:36 |
19.86 |
86 |
1903 |
买入 |
| 09:32:39 |
19.82 |
368 |
2271 |
卖出 |
| 09:32:42 |
19.86 |
20 |
2291 |
买入 |
| 09:32:45 |
19.86 |
169 |
2460 |
卖出 |
| 09:32:48 |
19.87 |
5 |
2465 |
卖出 |
| 09:32:54 |
19.85 |
3 |
2468 |
卖出 |
| 09:32:57 |
19.85 |
4 |
2472 |
买入 |
| 09:33:00 |
19.85 |
5 |
2477 |
买入 |
| 09:33:03 |
19.85 |
1 |
2478 |
买入 |
| 09:33:06 |
19.85 |
10 |
2488 |
买入 |
| 09:33:15 |
19.8 |
500 |
2988 |
卖出 |
| 09:33:18 |
19.86 |
3 |
2991 |
买入 |
| 09:33:27 |
19.83 |
3 |
2994 |
买入 |
| 09:33:30 |
19.82 |
44 |
3038 |
卖出 |
| 09:33:36 |
19.81 |
4 |
3042 |
买入 |
| 09:33:39 |
19.8 |
8 |
3050 |
卖出 |
| 09:33:42 |
19.79 |
89 |
3139 |
卖出 |
| 09:33:45 |
19.79 |
44 |
3183 |
买入 |
| 09:33:48 |
19.77 |
6 |
3189 |
卖出 |
| 09:33:51 |
19.77 |
24 |
3213 |
买入 |
| 09:33:54 |
19.77 |
1 |
3214 |
买入 |
| 09:33:57 |
19.75 |
7 |
3221 |
卖出 |
| 09:34:00 |
19.77 |
1 |
3222 |
买入 |
| 09:34:03 |
19.77 |
3 |
3225 |
买入 |
| 09:34:06 |
19.77 |
2 |
3227 |
买入 |
| 09:34:09 |
19.73 |
27 |
3254 |
卖出 |
| 09:34:12 |
19.74 |
10 |
3264 |
买入 |
| 09:34:15 |
19.72 |
19 |
3283 |
卖出 |
| 09:34:18 |
19.69 |
271 |
3554 |
卖出 |
| 09:34:21 |
19.69 |
9 |
3563 |
买入 |
| 09:34:24 |
19.69 |
2 |
3565 |
买入 |
| 09:34:27 |
19.69 |
2 |
3567 |
买入 |
| 09:34:30 |
19.68 |
6 |
3573 |
卖出 |
| 09:34:33 |
19.68 |
4 |
3577 |
买入 |
| 09:34:36 |
19.69 |
7 |
3584 |
买入 |
| 09:34:39 |
19.7 |
56 |
3640 |
买入 |
| 09:34:42 |
19.73 |
179 |
3819 |
买入 |
| 09:34:45 |
19.7 |
28 |
3847 |
卖出 |
| 09:34:48 |
19.73 |
37 |
3884 |
买入 |
| 09:34:51 |
19.76 |
4 |
3888 |
买入 |
| 09:34:54 |
19.73 |
20 |
3908 |
卖出 |
| 09:34:57 |
19.75 |
21 |
3929 |
买入 |
| 09:35:03 |
19.74 |
7 |
3936 |
卖出 |
| 09:35:06 |
19.74 |
16 |
3952 |
卖出 |
| 09:35:09 |
19.74 |
2 |
3954 |
买入 |
| 09:35:12 |
19.73 |
18 |
3972 |
卖出 |
| 09:35:15 |
19.72 |
16 |
3988 |
卖出 |
| 09:35:18 |
19.71 |
4 |
3992 |
卖出 |
| 09:35:21 |
19.71 |
2 |
3994 |
买入 |
| 09:35:24 |
19.7 |
32 |
4026 |
卖出 |
| 09:35:27 |
19.71 |
38 |
4064 |
买入 |
| 09:35:30 |
19.71 |
24 |
4088 |
卖出 |
| 09:35:36 |
19.72 |
21 |
4109 |
卖出 |
| 09:35:39 |
19.72 |
4 |
4113 |
买入 |
| 09:35:42 |
19.72 |
25 |
4138 |
买入 |
| 09:35:45 |
19.74 |
36 |
4174 |
买入 |
| 09:35:48 |
19.8 |
271 |
4445 |
买入 |
| 09:35:51 |
19.78 |
201 |
4646 |
卖出 |
| 09:35:54 |
19.8 |
39 |
4685 |
买入 |
| 09:35:57 |
19.8 |
2 |
4687 |
买入 |
| 09:36:03 |
19.8 |
14 |
4701 |
买入 |
| 09:36:06 |
19.8 |
418 |
5119 |
买入 |
| 09:36:09 |
19.8 |
89 |
5208 |
卖出 |
| 09:36:12 |
19.81 |
42 |
5250 |
买入 |
| 09:36:15 |
19.84 |
3 |
5253 |
买入 |
| 09:36:18 |
19.84 |
2 |
5255 |
买入 |
| 09:36:21 |
19.84 |
26 |
5281 |
买入 |
| 09:36:24 |
19.81 |
203 |
5484 |
卖出 |
| 09:36:27 |
19.81 |
76 |
5560 |
买入 |
| 09:36:30 |
19.81 |
117 |
5677 |
买入 |
| 09:36:33 |
19.81 |
334 |
6011 |
买入 |
| 09:36:36 |
19.82 |
22 |
6033 |
买入 |
| 09:36:39 |
19.81 |
63 |
6096 |
卖出 |
| 09:36:42 |
19.81 |
16 |
6112 |
买入 |
| 09:36:45 |
19.8 |
174 |
6286 |
卖出 |
| 09:36:48 |
19.8 |
13 |
6299 |
卖出 |
| 09:36:54 |
19.8 |
31 |
6330 |
卖出 |
| 09:36:57 |
19.8 |
1 |
6331 |
买入 |
| 09:37:00 |
19.76 |
34 |
6365 |
卖出 |
| 09:37:03 |
19.76 |
1 |
6366 |
买入 |
| 09:37:06 |
19.76 |
1 |
6367 |
买入 |
| 09:37:18 |
19.76 |
1 |
6368 |
买入 |
| 09:37:27 |
19.76 |
1 |
6369 |
买入 |
| 09:37:30 |
19.74 |
11 |
6380 |
卖出 |
| 09:37:36 |
19.74 |
47 |
6427 |
卖出 |
| 09:37:42 |
19.73 |
6 |
6433 |
买入 |
| 09:37:45 |
19.74 |
4 |
6437 |
买入 |
| 09:37:48 |
19.74 |
229 |
6666 |
买入 |
| 09:37:54 |
19.75 |
107 |
6773 |
买入 |
| 09:37:57 |
19.76 |
10 |
6783 |
买入 |
| 09:38:00 |
19.76 |
6 |
6789 |
买入 |
| 09:38:06 |
19.77 |
15 |
6804 |
买入 |
| 09:38:09 |
19.76 |
7 |
6811 |
卖出 |
| 09:38:12 |
19.76 |
4 |
6815 |
卖出 |
| 09:38:15 |
19.75 |
6 |
6821 |
卖出 |
| 09:38:18 |
19.75 |
4 |
6825 |
卖出 |
| 09:38:21 |
19.74 |
4 |
6829 |
卖出 |
| 09:38:27 |
19.76 |
2 |
6831 |
买入 |
| 09:38:33 |
19.76 |
4 |
6835 |
买入 |
| 09:38:36 |
19.76 |
8 |
6843 |
买入 |
| 09:38:39 |
19.75 |
4 |
6847 |
卖出 |
| 09:38:45 |
19.75 |
3 |
6850 |
卖出 |
| 09:38:48 |
19.76 |
3 |
6853 |
买入 |
| 09:38:51 |
19.75 |
20 |
6873 |
卖出 |
| 09:38:54 |
19.75 |
5 |
6878 |
卖出 |
| 09:38:57 |
19.76 |
9 |
6887 |
买入 |
| 09:39:00 |
19.75 |
11 |
6898 |
卖出 |
| 09:39:03 |
19.75 |
5 |
6903 |
卖出 |
| 09:39:06 |
19.74 |
5 |
6908 |
卖出 |
| 09:39:09 |
19.76 |
33 |
6941 |
买入 |
| 09:39:12 |
19.76 |
34 |
6975 |
买入 |
| 09:39:15 |
19.76 |
3 |
6978 |
卖出 |
| 09:39:18 |
19.77 |
3 |
6981 |
买入 |
| 09:39:24 |
19.76 |
10 |
6991 |
卖出 |
| 09:39:27 |
19.77 |
7 |
6998 |
买入 |
| 09:39:36 |
19.77 |
1 |
6999 |
买入 |
| 09:39:39 |
19.77 |
2 |
7001 |
买入 |
| 09:39:48 |
19.77 |
21 |
7022 |
买入 |
| 09:39:51 |
19.79 |
15 |
7037 |
买入 |
| 09:39:54 |
19.8 |
161 |
7198 |
买入 |
| 09:39:57 |
19.8 |
10 |
7208 |
买入 |
| 09:40:00 |
19.8 |
1 |
7209 |
买入 |
| 09:40:06 |
19.8 |
5 |
7214 |
买入 |
| 09:40:09 |
19.87 |
1155 |
8369 |
买入 |
| 09:40:12 |
19.9 |
15 |
8384 |
买入 |
| 09:40:15 |
19.92 |
31 |
8415 |
买入 |
| 09:40:18 |
19.93 |
7 |
8422 |
买入 |
| 09:40:21 |
19.93 |
2 |
8424 |
买入 |
| 09:40:24 |
19.89 |
3 |
8427 |
卖出 |
| 09:40:27 |
19.9 |
18 |
8445 |
买入 |
| 09:40:30 |
19.82 |
15 |
8460 |
卖出 |
| 09:40:33 |
19.81 |
7 |
8467 |
卖出 |
| 09:40:36 |
19.81 |
2 |
8469 |
卖出 |
| 09:40:42 |
19.84 |
2 |
8471 |
卖出 |
| 09:40:45 |
19.87 |
3 |
8474 |
买入 |
| 09:40:48 |
19.81 |
29 |
8503 |
卖出 |
| 09:40:51 |
19.81 |
6 |
8509 |
买入 |
| 09:40:54 |
19.83 |
1 |
8510 |
买入 |
| 09:40:57 |
19.83 |
2 |
8512 |
买入 |
| 09:41:00 |
19.83 |
1 |
8513 |
买入 |
| 09:41:03 |
19.83 |
15 |
8528 |
买入 |
| 09:41:06 |
19.83 |
10 |
8538 |
卖出 |
| 09:41:09 |
19.82 |
25 |
8563 |
卖出 |
| 09:41:12 |
19.8 |
83 |
8646 |
卖出 |
| 09:41:15 |
19.81 |
3 |
8649 |
买入 |
| 09:41:18 |
19.78 |
37 |
8686 |
卖出 |
| 09:41:21 |
19.78 |
3 |
8689 |
卖出 |
| 09:41:24 |
19.78 |
7 |
8696 |
卖出 |
| 09:41:27 |
19.84 |
156 |
8852 |
买入 |
| 09:41:30 |
19.78 |
3 |
8855 |
卖出 |
| 09:41:33 |
19.78 |
2 |
8857 |
卖出 |
| 09:41:36 |
19.77 |
4 |
8861 |
卖出 |
| 09:41:39 |
19.81 |
36 |
8897 |
买入 |
| 09:41:42 |
19.81 |
10 |
8907 |
买入 |
| 09:41:45 |
19.81 |
26 |
8933 |
买入 |
| 09:41:48 |
19.81 |
2 |
8935 |
买入 |
| 09:41:54 |
19.8 |
10 |
8945 |
买入 |
| 09:41:57 |
19.8 |
1 |
8946 |
买入 |
| 09:42:00 |
19.8 |
37 |
8983 |
买入 |
| 09:42:03 |
19.77 |
166 |
9149 |
卖出 |
| 09:42:06 |
19.78 |
36 |
9185 |
买入 |
| 09:42:09 |
19.78 |
12 |
9197 |
买入 |
| 09:42:15 |
19.77 |
3 |
9200 |
卖出 |
| 09:42:18 |
19.78 |
1 |
9201 |
买入 |
| 09:42:21 |
19.78 |
1 |
9202 |
买入 |
| 09:42:24 |
19.75 |
156 |
9358 |
卖出 |
| 09:42:27 |
19.76 |
38 |
9396 |
买入 |
| 09:42:30 |
19.75 |
1 |
9397 |
卖出 |
| 09:42:36 |
19.76 |
1 |
9398 |
买入 |
| 09:42:39 |
19.75 |
7 |
9405 |
卖出 |
| 09:42:42 |
19.75 |
3 |
9408 |
卖出 |
| 09:42:48 |
19.76 |
2 |
9410 |
买入 |
| 09:42:51 |
19.75 |
34 |
9444 |
卖出 |
| 09:42:54 |
19.76 |
7 |
9451 |
买入 |
| 09:42:57 |
19.75 |
22 |
9473 |
卖出 |
| 09:43:00 |
19.76 |
5 |
9478 |
买入 |
| 09:43:06 |
19.74 |
4 |
9482 |
卖出 |
| 09:43:09 |
19.74 |
5 |
9487 |
卖出 |
| 09:43:12 |
19.76 |
4 |
9491 |
买入 |
| 09:43:15 |
19.74 |
2 |
9493 |
卖出 |
| 09:43:18 |
19.76 |
10 |
9503 |
买入 |
| 09:43:21 |
19.75 |
3 |
9506 |
卖出 |
| 09:43:24 |
19.74 |
9 |
9515 |
卖出 |
| 09:43:27 |
19.74 |
4 |
9519 |
卖出 |
| 09:43:30 |
19.74 |
1 |
9520 |
卖出 |
| 09:43:33 |
19.74 |
28 |
9548 |
卖出 |
| 09:43:36 |
19.76 |
8 |
9556 |
买入 |
| 09:43:42 |
19.76 |
3 |
9559 |
买入 |
| 09:43:48 |
19.76 |
1 |
9560 |
买入 |
| 09:43:57 |
19.76 |
1 |
9561 |
买入 |
| 09:44:00 |
19.76 |
5 |
9566 |
买入 |
| 09:44:06 |
19.77 |
2 |
9568 |
买入 |
| 09:44:12 |
19.75 |
4 |
9572 |
卖出 |
| 09:44:15 |
19.75 |
6 |
9578 |
买入 |
| 09:44:18 |
19.77 |
11 |
9589 |
买入 |
| 09:44:24 |
19.77 |
8 |
9597 |
买入 |
| 09:44:27 |
19.77 |
1 |
9598 |
买入 |
| 09:44:36 |
19.77 |
2 |
9600 |
买入 |
| 09:44:39 |
19.78 |
107 |
9707 |
买入 |
| 09:44:42 |
19.78 |
38 |
9745 |
买入 |
| 09:44:45 |
19.78 |
16 |
9761 |
买入 |
| 09:44:48 |
19.83 |
59 |
9820 |
买入 |
| 09:44:57 |
19.87 |
1 |
9821 |
买入 |
| 09:45:00 |
19.9 |
64 |
9885 |
买入 |
| 09:45:03 |
19.9 |
13 |
9898 |
买入 |
| 09:45:06 |
19.9 |
2 |
9900 |
买入 |
| 09:45:15 |
19.84 |
110 |
10010 |
卖出 |
| 09:45:18 |
19.84 |
40 |
10050 |
买入 |
| 09:45:27 |
19.87 |
1 |
10051 |
买入 |
| 09:45:30 |
19.87 |
1 |
10052 |
买入 |
| 09:45:33 |
19.84 |
5 |
10057 |
卖出 |
| 09:45:36 |
19.87 |
3 |
10060 |
买入 |
| 09:45:42 |
19.87 |
51 |
10111 |
卖出 |
| 09:45:45 |
19.87 |
2 |
10113 |
卖出 |
| 09:45:48 |
19.89 |
3 |
10116 |
买入 |
| 09:45:57 |
19.88 |
13 |
10129 |
买入 |
| 09:46:00 |
19.9 |
62 |
10191 |
买入 |
| 09:46:03 |
19.9 |
102 |
10293 |
买入 |
| 09:46:06 |
19.9 |
105 |
10398 |
买入 |
| 09:46:09 |
19.9 |
263 |
10661 |
买入 |
| 09:46:15 |
19.94 |
2 |
10663 |
买入 |
| 09:46:18 |
19.9 |
52 |
10715 |
卖出 |
| 09:46:21 |
19.94 |
256 |
10971 |
买入 |
| 09:46:24 |
19.94 |
6 |
10977 |
买入 |
| 09:46:27 |
19.96 |
1 |
10978 |
买入 |
| 09:46:30 |
19.89 |
31 |
11009 |
卖出 |
| 09:46:33 |
19.89 |
38 |
11047 |
卖出 |
| 09:46:36 |
19.88 |
11 |
11058 |
买入 |
| 09:46:48 |
19.88 |
6 |
11064 |
买入 |
| 09:46:57 |
19.88 |
1 |
11065 |
买入 |
| 09:47:00 |
19.88 |
1 |
11066 |
买入 |
| 09:47:06 |
19.88 |
2 |
11068 |
买入 |
| 09:47:09 |
19.84 |
174 |
11242 |
卖出 |
| 09:47:12 |
19.77 |
105 |
11347 |
卖出 |
| 09:47:15 |
19.82 |
16 |
11363 |
买入 |
| 09:47:18 |
19.78 |
8 |
11371 |
卖出 |
| 09:47:21 |
19.78 |
4 |
11375 |
卖出 |
| 09:47:27 |
19.82 |
1 |
11376 |
买入 |
| 09:47:30 |
19.82 |
6 |
11382 |
买入 |
| 09:47:33 |
19.84 |
18 |
11400 |
买入 |
| 09:47:36 |
19.84 |
18 |
11418 |
买入 |
| 09:47:39 |
19.82 |
64 |
11482 |
卖出 |
| 09:47:42 |
19.87 |
43 |
11525 |
买入 |
| 09:47:45 |
19.86 |
2 |
11527 |
买入 |
| 09:47:48 |
19.86 |
2 |
11529 |
买入 |
| 09:47:54 |
19.83 |
70 |
11599 |
卖出 |
| 09:47:57 |
19.83 |
15 |
11614 |
买入 |