浦发银行[600000]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
8.57 |
58 |
58 |
集合竞价 |
| 09:15:05 |
8.56 |
189 |
189 |
集合竞价 |
| 09:21:20 |
8.55 |
887 |
887 |
集合竞价 |
| 09:25:03 |
8.55 |
1824 |
2711 |
卖出 |
| 09:30:02 |
8.56 |
138 |
2849 |
买入 |
| 09:30:05 |
8.56 |
162 |
3011 |
买入 |
| 09:30:08 |
8.55 |
253 |
3264 |
卖出 |
| 09:30:12 |
8.56 |
1295 |
4559 |
买入 |
| 09:30:15 |
8.57 |
1054 |
5613 |
买入 |
| 09:30:18 |
8.55 |
68 |
5681 |
卖出 |
| 09:30:20 |
8.56 |
37 |
5718 |
买入 |
| 09:30:23 |
8.56 |
63 |
5781 |
卖出 |
| 09:30:26 |
8.57 |
89 |
5870 |
买入 |
| 09:30:29 |
8.56 |
1 |
5871 |
卖出 |
| 09:30:32 |
8.56 |
1 |
5872 |
卖出 |
| 09:30:35 |
8.57 |
5 |
5877 |
买入 |
| 09:30:38 |
8.57 |
22 |
5899 |
买入 |
| 09:30:41 |
8.56 |
1 |
5900 |
卖出 |
| 09:30:44 |
8.56 |
53 |
5953 |
卖出 |
| 09:30:47 |
8.56 |
114 |
6067 |
卖出 |
| 09:30:53 |
8.56 |
1 |
6068 |
卖出 |
| 09:30:56 |
8.56 |
242 |
6310 |
卖出 |
| 09:30:59 |
8.56 |
63 |
6373 |
卖出 |
| 09:31:02 |
8.56 |
347 |
6720 |
卖出 |
| 09:31:05 |
8.56 |
138 |
6858 |
卖出 |
| 09:31:08 |
8.56 |
10 |
6868 |
卖出 |
| 09:31:11 |
8.56 |
76 |
6944 |
卖出 |
| 09:31:20 |
8.57 |
19 |
6963 |
买入 |
| 09:31:23 |
8.57 |
14 |
6977 |
买入 |
| 09:31:26 |
8.57 |
8 |
6985 |
买入 |
| 09:31:29 |
8.57 |
2 |
6987 |
买入 |
| 09:31:35 |
8.56 |
20 |
7007 |
卖出 |
| 09:31:44 |
8.56 |
144 |
7151 |
卖出 |
| 09:31:47 |
8.56 |
393 |
7544 |
卖出 |
| 09:31:50 |
8.57 |
310 |
7854 |
买入 |
| 09:31:53 |
8.56 |
174 |
8028 |
卖出 |
| 09:31:56 |
8.57 |
373 |
8401 |
买入 |
| 09:31:59 |
8.56 |
13 |
8414 |
卖出 |
| 09:32:17 |
8.56 |
20 |
8434 |
卖出 |
| 09:32:20 |
8.56 |
43 |
8477 |
卖出 |
| 09:32:23 |
8.57 |
6 |
8483 |
买入 |
| 09:32:32 |
8.56 |
28 |
8511 |
卖出 |
| 09:32:35 |
8.56 |
187 |
8698 |
卖出 |
| 09:32:38 |
8.56 |
14 |
8712 |
卖出 |
| 09:32:41 |
8.56 |
17 |
8729 |
卖出 |
| 09:32:44 |
8.56 |
15 |
8744 |
卖出 |
| 09:32:47 |
8.56 |
268 |
9012 |
卖出 |
| 09:32:50 |
8.56 |
102 |
9114 |
卖出 |
| 09:32:53 |
8.56 |
61 |
9175 |
卖出 |
| 09:32:56 |
8.56 |
109 |
9284 |
卖出 |
| 09:32:59 |
8.56 |
47 |
9331 |
卖出 |
| 09:33:02 |
8.56 |
20 |
9351 |
买入 |
| 09:33:05 |
8.56 |
111 |
9462 |
买入 |
| 09:33:08 |
8.56 |
12 |
9474 |
买入 |
| 09:33:11 |
8.56 |
1061 |
10535 |
买入 |
| 09:33:14 |
8.56 |
67 |
10602 |
买入 |
| 09:33:20 |
8.56 |
79 |
10681 |
卖出 |
| 09:33:23 |
8.56 |
59 |
10740 |
买入 |
| 09:33:26 |
8.56 |
48 |
10788 |
买入 |
| 09:33:29 |
8.55 |
48 |
10836 |
卖出 |
| 09:33:35 |
8.55 |
44 |
10880 |
卖出 |
| 09:33:38 |
8.56 |
237 |
11117 |
买入 |
| 09:33:41 |
8.56 |
294 |
11411 |
买入 |
| 09:33:44 |
8.56 |
83 |
11494 |
买入 |
| 09:33:47 |
8.56 |
71 |
11565 |
买入 |
| 09:33:50 |
8.57 |
25 |
11590 |
买入 |
| 09:33:59 |
8.57 |
7 |
11597 |
买入 |
| 09:34:02 |
8.56 |
50 |
11647 |
卖出 |
| 09:34:05 |
8.57 |
3 |
11650 |
买入 |
| 09:34:11 |
8.56 |
43 |
11693 |
卖出 |
| 09:34:14 |
8.57 |
6 |
11699 |
买入 |
| 09:34:23 |
8.56 |
43 |
11742 |
卖出 |
| 09:34:29 |
8.57 |
5 |
11747 |
买入 |
| 09:34:32 |
8.57 |
68 |
11815 |
买入 |
| 09:34:41 |
8.57 |
1 |
11816 |
买入 |
| 09:34:44 |
8.57 |
1 |
11817 |
买入 |
| 09:34:47 |
8.56 |
43 |
11860 |
卖出 |
| 09:34:53 |
8.56 |
64 |
11924 |
卖出 |
| 09:34:59 |
8.57 |
510 |
12434 |
买入 |
| 09:35:05 |
8.57 |
146 |
12580 |
买入 |
| 09:35:08 |
8.57 |
15 |
12595 |
买入 |
| 09:35:11 |
8.56 |
76 |
12671 |
卖出 |
| 09:35:17 |
8.56 |
8 |
12679 |
卖出 |
| 09:35:20 |
8.56 |
40 |
12719 |
卖出 |
| 09:35:23 |
8.57 |
29 |
12748 |
买入 |
| 09:35:29 |
8.56 |
8 |
12756 |
卖出 |
| 09:35:32 |
8.56 |
8 |
12764 |
卖出 |
| 09:35:41 |
8.57 |
1 |
12765 |
买入 |
| 09:35:56 |
8.57 |
6 |
12771 |
买入 |
| 09:35:59 |
8.56 |
21 |
12792 |
卖出 |
| 09:36:05 |
8.56 |
8 |
12800 |
卖出 |
| 09:36:08 |
8.57 |
62 |
12862 |
买入 |
| 09:36:14 |
8.57 |
62 |
12924 |
买入 |
| 09:36:17 |
8.57 |
7 |
12931 |
买入 |
| 09:36:23 |
8.56 |
78 |
13009 |
卖出 |
| 09:36:26 |
8.56 |
2 |
13011 |
卖出 |
| 09:36:32 |
8.57 |
2 |
13013 |
买入 |
| 09:36:35 |
8.57 |
25 |
13038 |
买入 |
| 09:36:38 |
8.56 |
43 |
13081 |
卖出 |
| 09:36:41 |
8.57 |
5 |
13086 |
买入 |
| 09:36:47 |
8.57 |
18 |
13104 |
买入 |
| 09:36:50 |
8.57 |
25 |
13129 |
买入 |
| 09:36:53 |
8.57 |
146 |
13275 |
买入 |
| 09:36:56 |
8.57 |
24 |
13299 |
买入 |
| 09:36:59 |
8.57 |
11 |
13310 |
买入 |
| 09:37:02 |
8.58 |
1049 |
14359 |
买入 |
| 09:37:05 |
8.57 |
44 |
14403 |
卖出 |
| 09:37:08 |
8.57 |
13 |
14416 |
卖出 |
| 09:37:11 |
8.58 |
3 |
14419 |
买入 |
| 09:37:14 |
8.58 |
22 |
14441 |
买入 |
| 09:37:17 |
8.58 |
1 |
14442 |
买入 |
| 09:37:29 |
8.57 |
68 |
14510 |
卖出 |
| 09:37:32 |
8.57 |
234 |
14744 |
卖出 |
| 09:37:35 |
8.57 |
16 |
14760 |
卖出 |
| 09:37:38 |
8.57 |
7 |
14767 |
卖出 |
| 09:37:41 |
8.58 |
50 |
14817 |
买入 |
| 09:37:44 |
8.57 |
31 |
14848 |
卖出 |
| 09:37:50 |
8.57 |
20 |
14868 |
卖出 |
| 09:37:53 |
8.57 |
30 |
14898 |
卖出 |
| 09:37:56 |
8.57 |
58 |
14956 |
卖出 |
| 09:37:59 |
8.57 |
68 |
15024 |
卖出 |
| 09:38:02 |
8.57 |
725 |
15749 |
卖出 |
| 09:38:05 |
8.57 |
110 |
15859 |
卖出 |
| 09:38:08 |
8.56 |
13 |
15872 |
卖出 |
| 09:38:11 |
8.56 |
648 |
16520 |
卖出 |
| 09:38:14 |
8.57 |
14 |
16534 |
买入 |
| 09:38:17 |
8.56 |
149 |
16683 |
卖出 |
| 09:38:23 |
8.56 |
31 |
16714 |
卖出 |
| 09:38:26 |
8.56 |
101 |
16815 |
卖出 |
| 09:38:29 |
8.56 |
41 |
16856 |
卖出 |
| 09:38:32 |
8.57 |
72 |
16928 |
买入 |
| 09:38:35 |
8.56 |
36 |
16964 |
卖出 |
| 09:38:38 |
8.57 |
27 |
16991 |
买入 |
| 09:38:41 |
8.57 |
288 |
17279 |
买入 |
| 09:38:44 |
8.57 |
4 |
17283 |
买入 |
| 09:38:50 |
8.57 |
23 |
17306 |
买入 |
| 09:38:56 |
8.56 |
4 |
17310 |
卖出 |
| 09:39:02 |
8.56 |
53 |
17363 |
卖出 |
| 09:39:05 |
8.56 |
49 |
17412 |
卖出 |
| 09:39:08 |
8.56 |
441 |
17853 |
卖出 |
| 09:39:11 |
8.56 |
605 |
18458 |
卖出 |
| 09:39:14 |
8.56 |
35 |
18493 |
卖出 |
| 09:39:17 |
8.56 |
28 |
18521 |
卖出 |
| 09:39:20 |
8.57 |
215 |
18736 |
买入 |
| 09:39:23 |
8.56 |
3 |
18739 |
卖出 |
| 09:39:29 |
8.56 |
11 |
18750 |
卖出 |
| 09:39:35 |
8.56 |
3 |
18753 |
卖出 |
| 09:39:41 |
8.56 |
29 |
18782 |
卖出 |
| 09:39:44 |
8.56 |
21 |
18803 |
卖出 |
| 09:39:47 |
8.56 |
20 |
18823 |
卖出 |
| 09:39:50 |
8.56 |
6 |
18829 |
卖出 |
| 09:39:53 |
8.57 |
40 |
18869 |
买入 |
| 09:39:56 |
8.56 |
11 |
18880 |
卖出 |
| 09:40:02 |
8.56 |
10 |
18890 |
卖出 |
| 09:40:08 |
8.56 |
3 |
18893 |
卖出 |
| 09:40:11 |
8.57 |
1 |
18894 |
买入 |
| 09:40:14 |
8.56 |
36 |
18930 |
卖出 |
| 09:40:17 |
8.56 |
3 |
18933 |
卖出 |
| 09:40:20 |
8.56 |
23 |
18956 |
卖出 |
| 09:40:23 |
8.56 |
3 |
18959 |
卖出 |
| 09:40:26 |
8.56 |
28 |
18987 |
卖出 |
| 09:40:29 |
8.57 |
17 |
19004 |
买入 |
| 09:40:35 |
8.56 |
3 |
19007 |
卖出 |
| 09:40:38 |
8.57 |
12 |
19019 |
买入 |
| 09:40:41 |
8.57 |
25 |
19044 |
买入 |
| 09:40:44 |
8.57 |
275 |
19319 |
买入 |
| 09:40:47 |
8.57 |
110 |
19429 |
卖出 |
| 09:40:53 |
8.57 |
29 |
19458 |
卖出 |
| 09:40:56 |
8.57 |
29 |
19487 |
卖出 |
| 09:40:59 |
8.58 |
57 |
19544 |
买入 |
| 09:41:02 |
8.56 |
3 |
19547 |
卖出 |
| 09:41:06 |
8.58 |
1 |
19548 |
买入 |
| 09:41:09 |
8.57 |
3 |
19551 |
卖出 |
| 09:41:11 |
8.57 |
150 |
19701 |
卖出 |
| 09:41:14 |
8.58 |
12 |
19713 |
买入 |
| 09:41:17 |
8.57 |
71 |
19784 |
卖出 |
| 09:41:20 |
8.57 |
103 |
19887 |
卖出 |
| 09:41:23 |
8.57 |
71 |
19958 |
卖出 |
| 09:41:27 |
8.57 |
3 |
19961 |
卖出 |
| 09:41:29 |
8.57 |
31 |
19992 |
卖出 |
| 09:41:32 |
8.57 |
782 |
20774 |
卖出 |
| 09:41:35 |
8.57 |
463 |
21237 |
买入 |
| 09:41:38 |
8.58 |
5 |
21242 |
买入 |
| 09:41:41 |
8.58 |
63 |
21305 |
买入 |
| 09:41:47 |
8.57 |
3 |
21308 |
卖出 |
| 09:41:53 |
8.57 |
3 |
21311 |
卖出 |
| 09:41:57 |
8.57 |
305 |
21616 |
卖出 |
| 09:41:59 |
8.57 |
3 |
21619 |
卖出 |
| 09:42:03 |
8.57 |
28 |
21647 |
卖出 |
| 09:42:08 |
8.57 |
23 |
21670 |
卖出 |
| 09:42:12 |
8.57 |
21 |
21691 |
卖出 |
| 09:42:14 |
8.57 |
8 |
21699 |
卖出 |
| 09:42:20 |
8.57 |
3 |
21702 |
卖出 |
| 09:42:23 |
8.57 |
58 |
21760 |
卖出 |
| 09:42:27 |
8.57 |
3 |
21763 |
卖出 |
| 09:42:30 |
8.57 |
3 |
21766 |
卖出 |
| 09:42:36 |
8.57 |
4 |
21770 |
卖出 |
| 09:42:39 |
8.57 |
3 |
21773 |
卖出 |
| 09:42:41 |
8.58 |
24 |
21797 |
买入 |
| 09:42:44 |
8.57 |
149 |
21946 |
卖出 |
| 09:42:47 |
8.57 |
29 |
21975 |
卖出 |
| 09:42:51 |
8.57 |
1 |
21976 |
卖出 |
| 09:42:54 |
8.57 |
3 |
21979 |
卖出 |
| 09:42:59 |
8.57 |
3 |
21982 |
卖出 |
| 09:43:03 |
8.57 |
3 |
21985 |
卖出 |
| 09:43:06 |
8.58 |
642 |
22627 |
买入 |
| 09:43:08 |
8.57 |
52 |
22679 |
卖出 |
| 09:43:15 |
8.57 |
3 |
22682 |
卖出 |
| 09:43:17 |
8.58 |
806 |
23488 |
买入 |
| 09:43:20 |
8.57 |
34 |
23522 |
卖出 |
| 09:43:24 |
8.58 |
1 |
23523 |
买入 |
| 09:43:27 |
8.58 |
27 |
23550 |
买入 |
| 09:43:30 |
8.57 |
100 |
23650 |
卖出 |
| 09:43:33 |
8.57 |
111 |
23761 |
卖出 |
| 09:43:36 |
8.58 |
21 |
23782 |
买入 |
| 09:43:39 |
8.57 |
3 |
23785 |
卖出 |
| 09:43:42 |
8.57 |
42 |
23827 |
卖出 |
| 09:43:48 |
8.57 |
3 |
23830 |
卖出 |
| 09:43:51 |
8.57 |
16 |
23846 |
卖出 |
| 09:43:53 |
8.57 |
3 |
23849 |
卖出 |
| 09:43:57 |
8.57 |
5 |
23854 |
卖出 |
| 09:44:00 |
8.57 |
3 |
23857 |
卖出 |
| 09:44:03 |
8.57 |
20 |
23877 |
卖出 |
| 09:44:05 |
8.58 |
193 |
24070 |
买入 |
| 09:44:09 |
8.58 |
82 |
24152 |
买入 |
| 09:44:12 |
8.58 |
62 |
24214 |
买入 |
| 09:44:14 |
8.58 |
73 |
24287 |
买入 |
| 09:44:18 |
8.59 |
984 |
25271 |
买入 |
| 09:44:21 |
8.58 |
3 |
25274 |
卖出 |
| 09:44:27 |
8.58 |
3 |
25277 |
卖出 |
| 09:44:33 |
8.58 |
23 |
25300 |
卖出 |
| 09:44:36 |
8.59 |
8 |
25308 |
买入 |
| 09:44:38 |
8.58 |
3 |
25311 |
卖出 |
| 09:44:41 |
8.58 |
46 |
25357 |
卖出 |
| 09:44:44 |
8.59 |
6 |
25363 |
买入 |
| 09:44:48 |
8.59 |
13 |
25376 |
买入 |
| 09:44:50 |
8.58 |
35 |
25411 |
卖出 |
| 09:44:54 |
8.58 |
31 |
25442 |
卖出 |
| 09:45:03 |
8.59 |
45 |
25487 |
买入 |
| 09:45:08 |
8.59 |
62 |
25549 |
买入 |
| 09:45:12 |
8.59 |
217 |
25766 |
买入 |
| 09:45:15 |
8.59 |
98 |
25864 |
买入 |
| 09:45:18 |
8.58 |
678 |
26542 |
卖出 |
| 09:45:21 |
8.59 |
159 |
26701 |
买入 |
| 09:45:24 |
8.59 |
22 |
26723 |
买入 |
| 09:45:27 |
8.58 |
23 |
26746 |
卖出 |
| 09:45:32 |
8.58 |
110 |
26856 |
卖出 |
| 09:45:36 |
8.59 |
26 |
26882 |
买入 |
| 09:45:39 |
8.58 |
3 |
26885 |
卖出 |
| 09:45:42 |
8.58 |
20 |
26905 |
卖出 |
| 09:45:51 |
8.58 |
17 |
26922 |
卖出 |
| 09:45:57 |
8.58 |
25 |
26947 |
卖出 |
| 09:46:03 |
8.58 |
124 |
27071 |
卖出 |
| 09:46:06 |
8.58 |
44 |
27115 |
买入 |
| 09:46:09 |
8.58 |
120 |
27235 |
买入 |
| 09:46:12 |
8.58 |
187 |
27422 |
买入 |
| 09:46:15 |
8.58 |
7 |
27429 |
卖出 |
| 09:46:21 |
8.58 |
16 |
27445 |
卖出 |
| 09:46:24 |
8.58 |
2 |
27447 |
卖出 |
| 09:46:33 |
8.58 |
40 |
27487 |
卖出 |
| 09:46:36 |
8.58 |
409 |
27896 |
卖出 |
| 09:46:39 |
8.58 |
72 |
27968 |
卖出 |
| 09:46:45 |
8.58 |
20 |
27988 |
卖出 |
| 09:46:54 |
8.58 |
33 |
28021 |
卖出 |
| 09:46:57 |
8.58 |
100 |
28121 |
卖出 |
| 09:47:00 |
8.58 |
10 |
28131 |
卖出 |
| 09:47:03 |
8.59 |
1 |
28132 |
买入 |
| 09:47:06 |
8.59 |
1 |
28133 |
买入 |
| 09:47:09 |
8.58 |
4 |
28137 |
卖出 |
| 09:47:12 |
8.58 |
469 |
28606 |
卖出 |
| 09:47:15 |
8.58 |
31 |
28637 |
买入 |
| 09:47:24 |
8.58 |
18 |
28655 |
卖出 |
| 09:47:27 |
8.58 |
2 |
28657 |
卖出 |
| 09:47:30 |
8.59 |
27 |
28684 |
买入 |
| 09:47:33 |
8.58 |
7 |
28691 |
卖出 |
| 09:47:39 |
8.58 |
60 |
28751 |
卖出 |
| 09:47:42 |
8.59 |
138 |
28889 |
买入 |
| 09:47:45 |
8.58 |
9 |
28898 |
卖出 |
| 09:47:48 |
8.59 |
133 |
29031 |
买入 |
| 09:47:51 |
8.59 |
77 |
29108 |
买入 |
| 09:47:54 |
8.59 |
5 |
29113 |
买入 |
| 09:47:57 |
8.58 |
1 |
29114 |
卖出 |
| 09:48:03 |
8.58 |
1 |
29115 |
卖出 |
| 09:48:09 |
8.59 |
213 |
29328 |
买入 |
| 09:48:12 |
8.58 |
31 |
29359 |
卖出 |
| 09:48:15 |
8.59 |
40 |
29399 |
买入 |
| 09:48:18 |
8.59 |
10 |
29409 |
买入 |
| 09:48:21 |
8.59 |
4 |
29413 |
买入 |
| 09:48:24 |
8.59 |
31 |
29444 |
买入 |
| 09:48:27 |
8.59 |
377 |
29821 |
买入 |
| 09:48:30 |
8.59 |
340 |
30161 |
买入 |
| 09:48:33 |
8.59 |
110 |
30271 |
买入 |
| 09:48:39 |
8.59 |
145 |
30416 |
买入 |
| 09:48:42 |
8.59 |
18 |
30434 |
买入 |
| 09:48:45 |
8.59 |
1454 |
31888 |
买入 |
| 09:48:48 |
8.59 |
40 |
31928 |
买入 |
| 09:48:51 |
8.59 |
35 |
31963 |
买入 |
| 09:48:54 |
8.59 |
3 |
31966 |
买入 |
| 09:48:57 |
8.59 |
1 |
31967 |
买入 |
| 09:49:00 |
8.59 |
19 |
31986 |
卖出 |