赣能股份[000899]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.19 |
43 |
43 |
集合竞价 |
| 09:21:39 |
5.18 |
80 |
80 |
集合竞价 |
| 09:24:57 |
5.16 |
120 |
120 |
集合竞价 |
| 09:25:00 |
5.15 |
225 |
345 |
卖出 |
| 09:30:03 |
5.15 |
158 |
503 |
卖出 |
| 09:30:06 |
5.15 |
60 |
563 |
买入 |
| 09:30:09 |
5.15 |
2 |
565 |
卖出 |
| 09:30:12 |
5.15 |
22 |
587 |
卖出 |
| 09:30:15 |
5.15 |
2 |
589 |
买入 |
| 09:30:18 |
5.15 |
10 |
599 |
买入 |
| 09:30:21 |
5.16 |
27 |
626 |
买入 |
| 09:30:24 |
5.15 |
10 |
636 |
卖出 |
| 09:30:27 |
5.15 |
88 |
724 |
卖出 |
| 09:30:30 |
5.15 |
35 |
759 |
买入 |
| 09:30:33 |
5.14 |
56 |
815 |
卖出 |
| 09:30:36 |
5.14 |
13 |
828 |
卖出 |
| 09:30:42 |
5.14 |
68 |
896 |
卖出 |
| 09:30:45 |
5.14 |
95 |
991 |
卖出 |
| 09:30:48 |
5.15 |
86 |
1077 |
买入 |
| 09:30:51 |
5.13 |
44 |
1121 |
卖出 |
| 09:31:00 |
5.13 |
1 |
1122 |
卖出 |
| 09:31:03 |
5.14 |
153 |
1275 |
买入 |
| 09:31:06 |
5.14 |
24 |
1299 |
卖出 |
| 09:31:09 |
5.14 |
14 |
1313 |
卖出 |
| 09:31:12 |
5.13 |
190 |
1503 |
卖出 |
| 09:31:15 |
5.13 |
5 |
1508 |
卖出 |
| 09:31:18 |
5.15 |
114 |
1622 |
买入 |
| 09:31:21 |
5.14 |
8 |
1630 |
卖出 |
| 09:31:27 |
5.15 |
20 |
1650 |
买入 |
| 09:31:30 |
5.16 |
44 |
1694 |
买入 |
| 09:31:33 |
5.15 |
44 |
1738 |
卖出 |
| 09:31:36 |
5.15 |
2 |
1740 |
卖出 |
| 09:31:39 |
5.16 |
30 |
1770 |
买入 |
| 09:31:42 |
5.16 |
29 |
1799 |
买入 |
| 09:31:45 |
5.16 |
20 |
1819 |
买入 |
| 09:31:48 |
5.16 |
32 |
1851 |
买入 |
| 09:31:51 |
5.16 |
8 |
1859 |
卖出 |
| 09:31:54 |
5.16 |
1 |
1860 |
卖出 |
| 09:31:57 |
5.16 |
20 |
1880 |
卖出 |
| 09:32:03 |
5.17 |
40 |
1920 |
买入 |
| 09:32:06 |
5.16 |
17 |
1937 |
买入 |
| 09:32:09 |
5.16 |
22 |
1959 |
买入 |
| 09:32:18 |
5.16 |
23 |
1982 |
买入 |
| 09:32:24 |
5.16 |
9 |
1991 |
买入 |
| 09:32:33 |
5.14 |
93 |
2084 |
卖出 |
| 09:32:36 |
5.15 |
28 |
2112 |
买入 |
| 09:32:45 |
5.15 |
20 |
2132 |
买入 |
| 09:32:48 |
5.15 |
33 |
2165 |
买入 |
| 09:32:51 |
5.15 |
24 |
2189 |
卖出 |
| 09:32:54 |
5.15 |
5 |
2194 |
卖出 |
| 09:33:03 |
5.16 |
25 |
2219 |
买入 |
| 09:33:09 |
5.17 |
201 |
2420 |
买入 |
| 09:33:12 |
5.17 |
40 |
2460 |
买入 |
| 09:33:15 |
5.17 |
9 |
2469 |
买入 |
| 09:33:18 |
5.16 |
166 |
2635 |
卖出 |
| 09:33:21 |
5.16 |
16 |
2651 |
卖出 |
| 09:33:24 |
5.17 |
4 |
2655 |
卖出 |
| 09:33:27 |
5.17 |
9 |
2664 |
卖出 |
| 09:33:30 |
5.17 |
5 |
2669 |
买入 |
| 09:33:33 |
5.17 |
7 |
2676 |
买入 |
| 09:33:54 |
5.18 |
2 |
2678 |
买入 |
| 09:34:03 |
5.18 |
6 |
2684 |
买入 |
| 09:34:06 |
5.18 |
1 |
2685 |
买入 |
| 09:34:39 |
5.17 |
20 |
2705 |
买入 |
| 09:35:03 |
5.16 |
16 |
2721 |
卖出 |
| 09:35:06 |
5.16 |
3 |
2724 |
卖出 |
| 09:35:09 |
5.16 |
21 |
2745 |
卖出 |
| 09:35:12 |
5.16 |
25 |
2770 |
买入 |
| 09:35:18 |
5.16 |
1 |
2771 |
卖出 |
| 09:35:24 |
5.15 |
9 |
2780 |
卖出 |
| 09:35:27 |
5.16 |
3 |
2783 |
买入 |
| 09:35:30 |
5.16 |
3 |
2786 |
买入 |
| 09:35:39 |
5.16 |
21 |
2807 |
买入 |
| 09:35:42 |
5.16 |
2 |
2809 |
买入 |
| 09:35:48 |
5.16 |
52 |
2861 |
买入 |
| 09:35:51 |
5.16 |
45 |
2906 |
卖出 |
| 09:35:57 |
5.16 |
9 |
2915 |
卖出 |
| 09:36:12 |
5.15 |
110 |
3025 |
卖出 |
| 09:36:24 |
5.16 |
3 |
3028 |
买入 |
| 09:36:27 |
5.16 |
45 |
3073 |
买入 |
| 09:36:30 |
5.16 |
64 |
3137 |
买入 |
| 09:36:42 |
5.17 |
5 |
3142 |
买入 |
| 09:36:45 |
5.17 |
6 |
3148 |
买入 |
| 09:36:48 |
5.17 |
7 |
3155 |
买入 |
| 09:36:51 |
5.16 |
50 |
3205 |
卖出 |
| 09:37:03 |
5.16 |
14 |
3219 |
卖出 |
| 09:37:12 |
5.17 |
100 |
3319 |
买入 |
| 09:37:15 |
5.17 |
1 |
3320 |
买入 |
| 09:37:18 |
5.17 |
12 |
3332 |
买入 |
| 09:37:21 |
5.17 |
38 |
3370 |
买入 |
| 09:37:24 |
5.17 |
4 |
3374 |
买入 |
| 09:37:27 |
5.17 |
1 |
3375 |
买入 |
| 09:37:51 |
5.17 |
10 |
3385 |
买入 |
| 09:38:03 |
5.16 |
21 |
3406 |
卖出 |
| 09:38:06 |
5.17 |
20 |
3426 |
买入 |
| 09:38:18 |
5.17 |
1 |
3427 |
买入 |
| 09:38:24 |
5.17 |
25 |
3452 |
买入 |
| 09:39:00 |
5.16 |
219 |
3671 |
卖出 |
| 09:39:03 |
5.16 |
46 |
3717 |
买入 |
| 09:39:12 |
5.16 |
30 |
3747 |
买入 |
| 09:39:15 |
5.16 |
133 |
3880 |
买入 |
| 09:39:18 |
5.16 |
4 |
3884 |
买入 |
| 09:39:21 |
5.16 |
63 |
3947 |
卖出 |
| 09:39:30 |
5.16 |
88 |
4035 |
买入 |
| 09:39:33 |
5.16 |
2 |
4037 |
卖出 |
| 09:39:36 |
5.16 |
10 |
4047 |
卖出 |
| 09:39:42 |
5.16 |
10 |
4057 |
买入 |
| 09:39:48 |
5.16 |
3 |
4060 |
买入 |
| 09:39:51 |
5.16 |
19 |
4079 |
卖出 |
| 09:39:57 |
5.16 |
10 |
4089 |
卖出 |
| 09:40:06 |
5.16 |
1 |
4090 |
卖出 |
| 09:40:12 |
5.16 |
10 |
4100 |
卖出 |
| 09:40:18 |
5.16 |
44 |
4144 |
卖出 |
| 09:40:24 |
5.17 |
147 |
4291 |
买入 |
| 09:40:27 |
5.18 |
13 |
4304 |
买入 |
| 09:40:30 |
5.18 |
9 |
4313 |
买入 |
| 09:40:36 |
5.17 |
10 |
4323 |
卖出 |
| 09:40:51 |
5.17 |
10 |
4333 |
卖出 |
| 09:40:54 |
5.17 |
37 |
4370 |
卖出 |
| 09:40:57 |
5.17 |
9 |
4379 |
买入 |
| 09:41:09 |
5.17 |
50 |
4429 |
卖出 |
| 09:41:18 |
5.17 |
3 |
4432 |
卖出 |
| 09:41:21 |
5.17 |
2 |
4434 |
卖出 |
| 09:41:36 |
5.17 |
32 |
4466 |
卖出 |
| 09:41:39 |
5.17 |
20 |
4486 |
买入 |
| 09:41:42 |
5.17 |
6 |
4492 |
买入 |
| 09:41:51 |
5.16 |
100 |
4592 |
卖出 |
| 09:42:03 |
5.17 |
3 |
4595 |
买入 |
| 09:42:12 |
5.17 |
1 |
4596 |
买入 |
| 09:42:15 |
5.17 |
1 |
4597 |
买入 |
| 09:42:27 |
5.16 |
2 |
4599 |
卖出 |
| 09:42:54 |
5.17 |
16 |
4615 |
买入 |
| 09:43:00 |
5.16 |
97 |
4712 |
卖出 |
| 09:43:21 |
5.17 |
4 |
4716 |
买入 |
| 09:43:36 |
5.17 |
2 |
4718 |
买入 |
| 09:44:12 |
5.16 |
55 |
4773 |
卖出 |
| 09:44:21 |
5.17 |
4 |
4777 |
买入 |
| 09:44:30 |
5.17 |
27 |
4804 |
买入 |
| 09:44:42 |
5.16 |
4 |
4808 |
卖出 |
| 09:44:54 |
5.16 |
11 |
4819 |
卖出 |
| 09:45:03 |
5.16 |
1 |
4820 |
卖出 |
| 09:45:18 |
5.16 |
1 |
4821 |
卖出 |
| 09:45:39 |
5.17 |
1 |
4822 |
买入 |
| 09:46:03 |
5.17 |
13 |
4835 |
买入 |
| 09:46:06 |
5.17 |
15 |
4850 |
买入 |
| 09:46:09 |
5.16 |
3 |
4853 |
卖出 |
| 09:46:12 |
5.17 |
18 |
4871 |
买入 |
| 09:46:15 |
5.17 |
4 |
4875 |
买入 |
| 09:46:18 |
5.17 |
6 |
4881 |
买入 |
| 09:47:00 |
5.16 |
1 |
4882 |
卖出 |
| 09:47:03 |
5.17 |
6 |
4888 |
买入 |
| 09:47:06 |
5.17 |
4 |
4892 |
买入 |
| 09:47:09 |
5.17 |
183 |
5075 |
买入 |
| 09:47:12 |
5.17 |
16 |
5091 |
买入 |
| 09:47:15 |
5.17 |
3 |
5094 |
买入 |
| 09:47:18 |
5.17 |
1 |
5095 |
买入 |
| 09:47:21 |
5.16 |
100 |
5195 |
卖出 |
| 09:47:24 |
5.17 |
2 |
5197 |
买入 |
| 09:48:06 |
5.17 |
13 |
5210 |
买入 |
| 09:48:24 |
5.17 |
47 |
5257 |
买入 |
| 09:48:27 |
5.17 |
20 |
5277 |
卖出 |
| 09:48:30 |
5.17 |
8 |
5285 |
买入 |
| 09:48:33 |
5.17 |
4 |
5289 |
买入 |
| 09:49:00 |
5.18 |
9 |
5298 |
买入 |
| 09:49:06 |
5.17 |
60 |
5358 |
卖出 |
| 09:49:09 |
5.17 |
6 |
5364 |
卖出 |
| 09:49:12 |
5.17 |
1 |
5365 |
买入 |
| 09:49:18 |
5.17 |
16 |
5381 |
买入 |
| 09:49:21 |
5.17 |
6 |
5387 |
卖出 |
| 09:49:45 |
5.17 |
2 |
5389 |
买入 |
| 09:49:54 |
5.16 |
2 |
5391 |
卖出 |
| 09:50:00 |
5.17 |
21 |
5412 |
买入 |
| 09:50:03 |
5.16 |
1 |
5413 |
卖出 |
| 09:50:18 |
5.16 |
4 |
5417 |
卖出 |
| 09:50:24 |
5.16 |
5 |
5422 |
卖出 |
| 09:50:27 |
5.16 |
1 |
5423 |
卖出 |
| 09:50:36 |
5.16 |
76 |
5499 |
卖出 |
| 09:50:39 |
5.16 |
10 |
5509 |
卖出 |
| 09:50:42 |
5.16 |
1 |
5510 |
卖出 |
| 09:50:45 |
5.16 |
2 |
5512 |
卖出 |
| 09:50:48 |
5.16 |
17 |
5529 |
卖出 |
| 09:50:51 |
5.16 |
17 |
5546 |
卖出 |
| 09:50:54 |
5.16 |
9 |
5555 |
卖出 |
| 09:51:12 |
5.17 |
15 |
5570 |
买入 |
| 09:51:21 |
5.17 |
4 |
5574 |
买入 |
| 09:51:39 |
5.17 |
174 |
5748 |
买入 |
| 09:51:42 |
5.17 |
5 |
5753 |
买入 |
| 09:51:45 |
5.17 |
9 |
5762 |
卖出 |
| 09:51:48 |
5.17 |
50 |
5812 |
卖出 |
| 09:52:18 |
5.17 |
20 |
5832 |
卖出 |
| 09:52:21 |
5.18 |
1 |
5833 |
买入 |
| 09:52:27 |
5.17 |
25 |
5858 |
卖出 |
| 09:52:33 |
5.18 |
1 |
5859 |
买入 |
| 09:52:45 |
5.18 |
7 |
5866 |
买入 |
| 09:52:48 |
5.18 |
18 |
5884 |
买入 |
| 09:52:51 |
5.18 |
4 |
5888 |
买入 |
| 09:52:54 |
5.18 |
1 |
5889 |
买入 |
| 09:52:57 |
5.18 |
249 |
6138 |
买入 |
| 09:53:00 |
5.18 |
39 |
6177 |
买入 |
| 09:53:03 |
5.18 |
114 |
6291 |
卖出 |
| 09:53:06 |
5.18 |
4 |
6295 |
卖出 |
| 09:53:15 |
5.19 |
3 |
6298 |
买入 |
| 09:53:21 |
5.19 |
1 |
6299 |
买入 |
| 09:53:33 |
5.19 |
12 |
6311 |
买入 |
| 09:53:39 |
5.18 |
7 |
6318 |
卖出 |
| 09:53:45 |
5.19 |
30 |
6348 |
买入 |
| 09:53:48 |
5.19 |
3 |
6351 |
买入 |
| 09:54:15 |
5.18 |
4 |
6355 |
卖出 |
| 09:54:48 |
5.19 |
100 |
6455 |
买入 |
| 09:54:57 |
5.18 |
25 |
6480 |
卖出 |
| 09:55:00 |
5.19 |
459 |
6939 |
买入 |
| 09:55:03 |
5.19 |
9 |
6948 |
卖出 |
| 09:55:06 |
5.19 |
16 |
6964 |
卖出 |
| 09:55:09 |
5.19 |
4 |
6968 |
卖出 |
| 09:55:12 |
5.19 |
4 |
6972 |
买入 |
| 09:55:15 |
5.19 |
4 |
6976 |
买入 |
| 09:55:18 |
5.19 |
3 |
6979 |
卖出 |
| 09:55:21 |
5.19 |
1 |
6980 |
卖出 |
| 09:55:24 |
5.19 |
5 |
6985 |
卖出 |
| 09:55:27 |
5.19 |
1 |
6986 |
卖出 |
| 09:55:30 |
5.21 |
1309 |
8295 |
买入 |
| 09:55:39 |
5.21 |
6 |
8301 |
买入 |
| 09:55:45 |
5.2 |
17 |
8318 |
卖出 |
| 09:55:48 |
5.2 |
4 |
8322 |
买入 |
| 09:56:03 |
5.2 |
20 |
8342 |
卖出 |
| 09:56:06 |
5.21 |
16 |
8358 |
买入 |
| 09:56:09 |
5.2 |
2 |
8360 |
买入 |
| 09:56:12 |
5.2 |
2 |
8362 |
买入 |
| 09:56:21 |
5.2 |
100 |
8462 |
买入 |
| 09:56:24 |
5.2 |
2 |
8464 |
买入 |
| 09:56:27 |
5.2 |
10 |
8474 |
买入 |
| 09:56:30 |
5.2 |
105 |
8579 |
卖出 |
| 09:56:33 |
5.21 |
28 |
8607 |
买入 |
| 09:56:36 |
5.2 |
20 |
8627 |
卖出 |
| 09:56:39 |
5.2 |
3 |
8630 |
卖出 |
| 09:56:42 |
5.2 |
70 |
8700 |
卖出 |
| 09:56:48 |
5.2 |
10 |
8710 |
买入 |
| 09:57:03 |
5.2 |
15 |
8725 |
买入 |
| 09:57:09 |
5.2 |
6 |
8731 |
买入 |
| 09:57:12 |
5.2 |
3 |
8734 |
卖出 |
| 09:57:15 |
5.21 |
5 |
8739 |
买入 |
| 09:57:18 |
5.2 |
137 |
8876 |
卖出 |
| 09:57:30 |
5.2 |
26 |
8902 |
买入 |
| 09:57:36 |
5.2 |
40 |
8942 |
买入 |
| 09:57:39 |
5.2 |
10 |
8952 |
买入 |
| 09:57:45 |
5.19 |
200 |
9152 |
卖出 |
| 09:57:57 |
5.2 |
5 |
9157 |
买入 |
| 09:58:09 |
5.2 |
1 |
9158 |
买入 |
| 09:58:12 |
5.19 |
2 |
9160 |
卖出 |
| 09:58:21 |
5.19 |
2 |
9162 |
卖出 |
| 09:58:24 |
5.2 |
20 |
9182 |
买入 |
| 09:58:36 |
5.19 |
20 |
9202 |
卖出 |
| 09:59:09 |
5.2 |
10 |
9212 |
买入 |
| 09:59:45 |
5.2 |
688 |
9900 |
买入 |
| 09:59:48 |
5.2 |
25 |
9925 |
买入 |
| 10:00:00 |
5.2 |
38 |
9963 |
买入 |
| 10:00:03 |
5.2 |
3 |
9966 |
买入 |
| 10:00:06 |
5.2 |
1 |
9967 |
买入 |
| 10:00:09 |
5.2 |
2 |
9969 |
买入 |
| 10:00:12 |
5.2 |
2 |
9971 |
买入 |
| 10:00:51 |
5.2 |
4 |
9975 |
买入 |
| 10:01:06 |
5.2 |
10 |
9985 |
买入 |
| 10:01:09 |
5.2 |
51 |
10036 |
买入 |
| 10:01:12 |
5.2 |
38 |
10074 |
买入 |
| 10:01:15 |
5.2 |
11 |
10085 |
卖出 |
| 10:01:36 |
5.21 |
7 |
10092 |
买入 |
| 10:01:51 |
5.21 |
5 |
10097 |
买入 |
| 10:01:57 |
5.21 |
207 |
10304 |
买入 |
| 10:02:06 |
5.2 |
2 |
10306 |
卖出 |
| 10:02:12 |
5.21 |
1 |
10307 |
买入 |
| 10:02:18 |
5.21 |
19 |
10326 |
买入 |
| 10:02:21 |
5.21 |
3 |
10329 |
买入 |
| 10:02:51 |
5.21 |
26 |
10355 |
买入 |
| 10:02:57 |
5.21 |
7 |
10362 |
买入 |
| 10:03:06 |
5.2 |
1 |
10363 |
卖出 |
| 10:03:12 |
5.21 |
4 |
10367 |
买入 |
| 10:03:42 |
5.2 |
10 |
10377 |
卖出 |
| 10:03:45 |
5.21 |
10 |
10387 |
买入 |
| 10:04:18 |
5.21 |
2 |
10389 |
买入 |
| 10:04:33 |
5.21 |
8 |
10397 |
买入 |
| 10:04:42 |
5.2 |
2 |
10399 |
卖出 |
| 10:04:48 |
5.21 |
5 |
10404 |
买入 |
| 10:04:51 |
5.2 |
2 |
10406 |
卖出 |
| 10:04:54 |
5.2 |
14 |
10420 |
卖出 |
| 10:04:57 |
5.21 |
55 |
10475 |
买入 |
| 10:05:00 |
5.2 |
5 |
10480 |
卖出 |
| 10:05:03 |
5.21 |
4 |
10484 |
买入 |
| 10:05:06 |
5.21 |
15 |
10499 |
买入 |
| 10:05:12 |
5.2 |
2 |
10501 |
卖出 |
| 10:05:39 |
5.2 |
23 |
10524 |
卖出 |
| 10:06:00 |
5.2 |
22 |
10546 |
卖出 |
| 10:06:12 |
5.2 |
1 |
10547 |
卖出 |
| 10:06:18 |
5.2 |
3 |
10550 |
卖出 |
| 10:06:21 |
5.2 |
2 |
10552 |
卖出 |
| 10:06:24 |
5.2 |
12 |
10564 |
卖出 |
| 10:06:30 |
5.2 |
13 |
10577 |
卖出 |
| 10:06:33 |
5.2 |
54 |
10631 |
卖出 |
| 10:06:36 |
5.2 |
65 |
10696 |
卖出 |
| 10:06:39 |
5.2 |
61 |
10757 |
卖出 |
| 10:06:42 |
5.2 |
46 |
10803 |
卖出 |