嘉化能源[600273]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.95 |
42 |
42 |
集合竞价 |
| 09:15:05 |
10.93 |
42 |
42 |
集合竞价 |
| 09:15:08 |
10.9 |
99 |
99 |
集合竞价 |
| 09:15:14 |
10.87 |
100 |
100 |
集合竞价 |
| 09:17:41 |
10.68 |
2056 |
2056 |
集合竞价 |
| 09:17:47 |
10.87 |
160 |
160 |
集合竞价 |
| 09:18:29 |
10.86 |
177 |
177 |
集合竞价 |
| 09:19:44 |
10.85 |
167 |
167 |
集合竞价 |
| 09:20:47 |
10.84 |
170 |
170 |
集合竞价 |
| 09:21:29 |
10.83 |
170 |
170 |
集合竞价 |
| 09:21:41 |
10.84 |
190 |
190 |
集合竞价 |
| 09:23:05 |
10.83 |
190 |
190 |
集合竞价 |
| 09:24:08 |
10.82 |
190 |
190 |
集合竞价 |
| 09:24:32 |
10.81 |
200 |
200 |
集合竞价 |
| 09:24:53 |
10.79 |
336 |
336 |
集合竞价 |
| 09:25:03 |
10.79 |
450 |
786 |
买入 |
| 09:30:02 |
10.77 |
86 |
872 |
卖出 |
| 09:30:05 |
10.77 |
253 |
1125 |
买入 |
| 09:30:08 |
10.75 |
168 |
1293 |
卖出 |
| 09:30:12 |
10.74 |
376 |
1669 |
卖出 |
| 09:30:15 |
10.74 |
82 |
1751 |
买入 |
| 09:30:18 |
10.74 |
45 |
1796 |
买入 |
| 09:30:20 |
10.74 |
50 |
1846 |
买入 |
| 09:30:23 |
10.75 |
56 |
1902 |
买入 |
| 09:30:26 |
10.73 |
336 |
2238 |
卖出 |
| 09:30:29 |
10.75 |
23 |
2261 |
买入 |
| 09:30:32 |
10.74 |
10 |
2271 |
卖出 |
| 09:30:35 |
10.74 |
59 |
2330 |
卖出 |
| 09:30:38 |
10.73 |
77 |
2407 |
卖出 |
| 09:30:41 |
10.74 |
5 |
2412 |
买入 |
| 09:30:44 |
10.73 |
8 |
2420 |
卖出 |
| 09:30:47 |
10.74 |
59 |
2479 |
买入 |
| 09:30:50 |
10.74 |
629 |
3108 |
买入 |
| 09:30:53 |
10.74 |
95 |
3203 |
卖出 |
| 09:30:56 |
10.74 |
16 |
3219 |
买入 |
| 09:30:59 |
10.74 |
10 |
3229 |
买入 |
| 09:31:02 |
10.74 |
46 |
3275 |
买入 |
| 09:31:05 |
10.74 |
7 |
3282 |
买入 |
| 09:31:08 |
10.74 |
395 |
3677 |
买入 |
| 09:31:11 |
10.75 |
197 |
3874 |
买入 |
| 09:31:14 |
10.75 |
36 |
3910 |
买入 |
| 09:31:17 |
10.75 |
276 |
4186 |
买入 |
| 09:31:20 |
10.75 |
20 |
4206 |
卖出 |
| 09:31:23 |
10.75 |
16 |
4222 |
卖出 |
| 09:31:26 |
10.73 |
241 |
4463 |
卖出 |
| 09:31:29 |
10.76 |
11 |
4474 |
买入 |
| 09:31:32 |
10.74 |
25 |
4499 |
卖出 |
| 09:31:35 |
10.74 |
115 |
4614 |
卖出 |
| 09:31:38 |
10.75 |
131 |
4745 |
买入 |
| 09:31:41 |
10.74 |
109 |
4854 |
卖出 |
| 09:31:44 |
10.76 |
4 |
4858 |
卖出 |
| 09:31:50 |
10.76 |
42 |
4900 |
买入 |
| 09:31:53 |
10.75 |
41 |
4941 |
卖出 |
| 09:31:56 |
10.75 |
120 |
5061 |
买入 |
| 09:32:02 |
10.77 |
63 |
5124 |
买入 |
| 09:32:05 |
10.76 |
4 |
5128 |
卖出 |
| 09:32:08 |
10.76 |
2 |
5130 |
卖出 |
| 09:32:11 |
10.77 |
38 |
5168 |
买入 |
| 09:32:14 |
10.77 |
1 |
5169 |
买入 |
| 09:32:17 |
10.78 |
184 |
5353 |
买入 |
| 09:32:20 |
10.78 |
6 |
5359 |
买入 |
| 09:32:23 |
10.78 |
162 |
5521 |
买入 |
| 09:32:26 |
10.78 |
522 |
6043 |
买入 |
| 09:32:29 |
10.78 |
18 |
6061 |
卖出 |
| 09:32:32 |
10.78 |
111 |
6172 |
卖出 |
| 09:32:38 |
10.77 |
1 |
6173 |
卖出 |
| 09:32:41 |
10.77 |
13 |
6186 |
卖出 |
| 09:32:44 |
10.77 |
61 |
6247 |
卖出 |
| 09:32:47 |
10.77 |
15 |
6262 |
卖出 |
| 09:32:50 |
10.77 |
153 |
6415 |
卖出 |
| 09:32:53 |
10.77 |
340 |
6755 |
卖出 |
| 09:32:56 |
10.76 |
2 |
6757 |
卖出 |
| 09:32:59 |
10.77 |
24 |
6781 |
买入 |
| 09:33:02 |
10.78 |
104 |
6885 |
买入 |
| 09:33:05 |
10.78 |
3 |
6888 |
卖出 |
| 09:33:08 |
10.78 |
40 |
6928 |
卖出 |
| 09:33:11 |
10.78 |
11 |
6939 |
买入 |
| 09:33:14 |
10.78 |
6 |
6945 |
买入 |
| 09:33:17 |
10.78 |
7 |
6952 |
买入 |
| 09:33:20 |
10.77 |
42 |
6994 |
卖出 |
| 09:33:23 |
10.78 |
38 |
7032 |
买入 |
| 09:33:29 |
10.77 |
179 |
7211 |
卖出 |
| 09:33:32 |
10.78 |
278 |
7489 |
买入 |
| 09:33:35 |
10.78 |
4 |
7493 |
买入 |
| 09:33:44 |
10.77 |
65 |
7558 |
卖出 |
| 09:33:47 |
10.77 |
40 |
7598 |
买入 |
| 09:33:50 |
10.77 |
8 |
7606 |
卖出 |
| 09:33:53 |
10.77 |
20 |
7626 |
卖出 |
| 09:33:56 |
10.77 |
31 |
7657 |
卖出 |
| 09:33:59 |
10.77 |
5 |
7662 |
买入 |
| 09:34:02 |
10.76 |
17 |
7679 |
卖出 |
| 09:34:05 |
10.76 |
1 |
7680 |
卖出 |
| 09:34:11 |
10.77 |
5 |
7685 |
买入 |
| 09:34:14 |
10.76 |
18 |
7703 |
卖出 |
| 09:34:20 |
10.76 |
4 |
7707 |
卖出 |
| 09:34:23 |
10.77 |
12 |
7719 |
买入 |
| 09:34:29 |
10.76 |
128 |
7847 |
卖出 |
| 09:34:32 |
10.76 |
21 |
7868 |
卖出 |
| 09:34:38 |
10.76 |
7 |
7875 |
买入 |
| 09:34:41 |
10.76 |
3 |
7878 |
买入 |
| 09:34:44 |
10.76 |
177 |
8055 |
买入 |
| 09:34:47 |
10.76 |
2 |
8057 |
卖出 |
| 09:34:50 |
10.75 |
48 |
8105 |
卖出 |
| 09:34:53 |
10.75 |
199 |
8304 |
卖出 |
| 09:34:56 |
10.75 |
30 |
8334 |
买入 |
| 09:35:02 |
10.74 |
20 |
8354 |
卖出 |
| 09:35:08 |
10.75 |
3 |
8357 |
买入 |
| 09:35:17 |
10.75 |
156 |
8513 |
买入 |
| 09:35:20 |
10.75 |
42 |
8555 |
卖出 |
| 09:35:23 |
10.75 |
97 |
8652 |
买入 |
| 09:35:26 |
10.75 |
53 |
8705 |
卖出 |
| 09:35:29 |
10.75 |
73 |
8778 |
买入 |
| 09:35:32 |
10.75 |
143 |
8921 |
买入 |
| 09:35:35 |
10.75 |
207 |
9128 |
买入 |
| 09:35:38 |
10.75 |
163 |
9291 |
卖出 |
| 09:35:41 |
10.75 |
41 |
9332 |
买入 |
| 09:35:44 |
10.76 |
38 |
9370 |
买入 |
| 09:35:47 |
10.75 |
2 |
9372 |
卖出 |
| 09:35:53 |
10.75 |
15 |
9387 |
卖出 |
| 09:35:56 |
10.75 |
23 |
9410 |
卖出 |
| 09:35:59 |
10.76 |
16 |
9426 |
买入 |
| 09:36:02 |
10.76 |
2 |
9428 |
买入 |
| 09:36:05 |
10.76 |
2 |
9430 |
买入 |
| 09:36:08 |
10.76 |
14 |
9444 |
买入 |
| 09:36:11 |
10.76 |
18 |
9462 |
买入 |
| 09:36:14 |
10.77 |
11 |
9473 |
买入 |
| 09:36:17 |
10.77 |
14 |
9487 |
买入 |
| 09:36:20 |
10.76 |
87 |
9574 |
卖出 |
| 09:36:23 |
10.75 |
24 |
9598 |
卖出 |
| 09:36:26 |
10.76 |
40 |
9638 |
买入 |
| 09:36:32 |
10.77 |
85 |
9723 |
买入 |
| 09:36:35 |
10.76 |
14 |
9737 |
卖出 |
| 09:36:44 |
10.77 |
141 |
9878 |
买入 |
| 09:36:53 |
10.77 |
122 |
10000 |
买入 |
| 09:36:56 |
10.77 |
10 |
10010 |
买入 |
| 09:36:59 |
10.76 |
90 |
10100 |
卖出 |
| 09:37:02 |
10.78 |
45 |
10145 |
买入 |
| 09:37:08 |
10.78 |
1 |
10146 |
买入 |
| 09:37:14 |
10.79 |
21 |
10167 |
买入 |
| 09:37:17 |
10.78 |
1 |
10168 |
卖出 |
| 09:37:23 |
10.78 |
50 |
10218 |
卖出 |
| 09:37:26 |
10.79 |
7 |
10225 |
买入 |
| 09:37:32 |
10.79 |
35 |
10260 |
买入 |
| 09:37:35 |
10.79 |
4 |
10264 |
卖出 |
| 09:37:38 |
10.79 |
2 |
10266 |
卖出 |
| 09:37:41 |
10.79 |
40 |
10306 |
卖出 |
| 09:37:44 |
10.79 |
35 |
10341 |
卖出 |
| 09:37:47 |
10.79 |
25 |
10366 |
买入 |
| 09:37:50 |
10.79 |
33 |
10399 |
买入 |
| 09:37:53 |
10.8 |
56 |
10455 |
买入 |
| 09:37:56 |
10.8 |
5 |
10460 |
买入 |
| 09:38:02 |
10.8 |
10 |
10470 |
买入 |
| 09:38:05 |
10.8 |
12 |
10482 |
买入 |
| 09:38:11 |
10.79 |
55 |
10537 |
卖出 |
| 09:38:14 |
10.79 |
11 |
10548 |
买入 |
| 09:38:17 |
10.78 |
2 |
10550 |
卖出 |
| 09:38:23 |
10.78 |
19 |
10569 |
卖出 |
| 09:38:26 |
10.79 |
228 |
10797 |
买入 |
| 09:38:35 |
10.78 |
9 |
10806 |
卖出 |
| 09:38:41 |
10.79 |
9 |
10815 |
买入 |
| 09:38:44 |
10.78 |
58 |
10873 |
卖出 |
| 09:38:47 |
10.78 |
44 |
10917 |
买入 |
| 09:38:50 |
10.78 |
23 |
10940 |
买入 |
| 09:38:53 |
10.79 |
3 |
10943 |
买入 |
| 09:38:59 |
10.79 |
4 |
10947 |
买入 |
| 09:39:05 |
10.78 |
81 |
11028 |
卖出 |
| 09:39:08 |
10.79 |
139 |
11167 |
买入 |
| 09:39:11 |
10.79 |
87 |
11254 |
买入 |
| 09:39:17 |
10.8 |
37 |
11291 |
买入 |
| 09:39:20 |
10.8 |
2 |
11293 |
买入 |
| 09:39:29 |
10.79 |
35 |
11328 |
卖出 |
| 09:39:32 |
10.79 |
67 |
11395 |
卖出 |
| 09:39:38 |
10.79 |
1 |
11396 |
买入 |
| 09:39:44 |
10.79 |
39 |
11435 |
买入 |
| 09:39:47 |
10.78 |
36 |
11471 |
卖出 |
| 09:39:56 |
10.79 |
1 |
11472 |
买入 |
| 09:40:02 |
10.78 |
225 |
11697 |
卖出 |
| 09:40:05 |
10.78 |
45 |
11742 |
卖出 |
| 09:40:08 |
10.79 |
1 |
11743 |
买入 |
| 09:40:14 |
10.79 |
75 |
11818 |
买入 |
| 09:40:17 |
10.79 |
62 |
11880 |
买入 |
| 09:40:20 |
10.79 |
2 |
11882 |
卖出 |
| 09:40:26 |
10.8 |
9 |
11891 |
买入 |
| 09:40:29 |
10.8 |
120 |
12011 |
买入 |
| 09:40:35 |
10.81 |
3 |
12014 |
买入 |
| 09:40:38 |
10.81 |
4 |
12018 |
买入 |
| 09:40:41 |
10.81 |
4 |
12022 |
买入 |
| 09:40:47 |
10.79 |
142 |
12164 |
卖出 |
| 09:40:50 |
10.8 |
10 |
12174 |
买入 |
| 09:40:56 |
10.8 |
9 |
12183 |
买入 |
| 09:40:59 |
10.81 |
23 |
12206 |
买入 |
| 09:41:02 |
10.8 |
23 |
12229 |
卖出 |
| 09:41:05 |
10.8 |
18 |
12247 |
卖出 |
| 09:41:08 |
10.81 |
50 |
12297 |
买入 |
| 09:41:11 |
10.8 |
24 |
12321 |
卖出 |
| 09:41:14 |
10.8 |
40 |
12361 |
卖出 |
| 09:41:17 |
10.8 |
14 |
12375 |
卖出 |
| 09:41:20 |
10.8 |
10 |
12385 |
卖出 |
| 09:41:23 |
10.8 |
3 |
12388 |
卖出 |
| 09:41:26 |
10.8 |
47 |
12435 |
卖出 |
| 09:41:29 |
10.8 |
70 |
12505 |
卖出 |
| 09:41:35 |
10.79 |
44 |
12549 |
卖出 |
| 09:41:38 |
10.79 |
32 |
12581 |
卖出 |
| 09:41:41 |
10.8 |
28 |
12609 |
买入 |
| 09:41:44 |
10.79 |
3 |
12612 |
卖出 |
| 09:41:47 |
10.79 |
45 |
12657 |
卖出 |
| 09:41:56 |
10.8 |
1 |
12658 |
买入 |
| 09:41:59 |
10.8 |
209 |
12867 |
买入 |
| 09:42:02 |
10.81 |
24 |
12891 |
买入 |
| 09:42:11 |
10.8 |
71 |
12962 |
卖出 |
| 09:42:14 |
10.8 |
22 |
12984 |
卖出 |
| 09:42:17 |
10.8 |
50 |
13034 |
买入 |
| 09:42:20 |
10.79 |
23 |
13057 |
卖出 |
| 09:42:23 |
10.79 |
177 |
13234 |
卖出 |
| 09:42:26 |
10.79 |
74 |
13308 |
卖出 |
| 09:42:29 |
10.79 |
4 |
13312 |
买入 |
| 09:42:32 |
10.79 |
7 |
13319 |
买入 |
| 09:42:35 |
10.78 |
300 |
13619 |
卖出 |
| 09:42:38 |
10.78 |
22 |
13641 |
卖出 |
| 09:42:41 |
10.78 |
8 |
13649 |
卖出 |
| 09:42:47 |
10.78 |
8 |
13657 |
买入 |
| 09:42:54 |
10.78 |
5 |
13662 |
买入 |
| 09:42:57 |
10.78 |
13 |
13675 |
卖出 |
| 09:43:03 |
10.78 |
69 |
13744 |
卖出 |
| 09:43:17 |
10.79 |
1 |
13745 |
买入 |
| 09:43:20 |
10.78 |
110 |
13855 |
卖出 |
| 09:43:23 |
10.78 |
35 |
13890 |
卖出 |
| 09:43:27 |
10.79 |
1 |
13891 |
买入 |
| 09:43:33 |
10.78 |
3 |
13894 |
卖出 |
| 09:43:35 |
10.77 |
200 |
14094 |
卖出 |
| 09:43:39 |
10.78 |
41 |
14135 |
买入 |
| 09:43:41 |
10.78 |
13 |
14148 |
买入 |
| 09:43:45 |
10.78 |
7 |
14155 |
买入 |
| 09:43:47 |
10.78 |
68 |
14223 |
买入 |
| 09:43:50 |
10.78 |
13 |
14236 |
卖出 |
| 09:43:56 |
10.79 |
1 |
14237 |
买入 |
| 09:43:59 |
10.79 |
36 |
14273 |
买入 |
| 09:44:02 |
10.79 |
77 |
14350 |
买入 |
| 09:44:05 |
10.77 |
27 |
14377 |
卖出 |
| 09:44:09 |
10.79 |
21 |
14398 |
买入 |
| 09:44:11 |
10.78 |
6 |
14404 |
卖出 |
| 09:44:18 |
10.78 |
2 |
14406 |
卖出 |
| 09:44:23 |
10.79 |
4 |
14410 |
买入 |
| 09:44:27 |
10.79 |
32 |
14442 |
买入 |
| 09:44:29 |
10.79 |
28 |
14470 |
买入 |
| 09:44:33 |
10.79 |
18 |
14488 |
买入 |
| 09:44:35 |
10.79 |
15 |
14503 |
卖出 |
| 09:44:38 |
10.79 |
1 |
14504 |
卖出 |
| 09:44:41 |
10.79 |
100 |
14604 |
卖出 |
| 09:44:44 |
10.79 |
44 |
14648 |
卖出 |
| 09:44:50 |
10.79 |
24 |
14672 |
卖出 |
| 09:45:02 |
10.79 |
1 |
14673 |
卖出 |
| 09:45:05 |
10.79 |
1 |
14674 |
卖出 |
| 09:45:08 |
10.79 |
120 |
14794 |
卖出 |
| 09:45:12 |
10.79 |
2 |
14796 |
卖出 |
| 09:45:18 |
10.8 |
51 |
14847 |
买入 |
| 09:45:21 |
10.8 |
144 |
14991 |
买入 |
| 09:45:26 |
10.8 |
101 |
15092 |
卖出 |
| 09:45:30 |
10.8 |
19 |
15111 |
卖出 |
| 09:45:32 |
10.8 |
3 |
15114 |
卖出 |
| 09:45:45 |
10.81 |
33 |
15147 |
买入 |
| 09:45:48 |
10.81 |
17 |
15164 |
买入 |
| 09:45:51 |
10.82 |
1 |
15165 |
买入 |
| 09:45:57 |
10.82 |
39 |
15204 |
买入 |
| 09:46:00 |
10.82 |
113 |
15317 |
买入 |
| 09:46:03 |
10.82 |
3 |
15320 |
卖出 |
| 09:46:06 |
10.82 |
12 |
15332 |
卖出 |
| 09:46:12 |
10.82 |
50 |
15382 |
卖出 |
| 09:46:15 |
10.83 |
10 |
15392 |
买入 |
| 09:46:18 |
10.82 |
12 |
15404 |
卖出 |
| 09:46:23 |
10.82 |
141 |
15545 |
卖出 |
| 09:46:27 |
10.82 |
2 |
15547 |
卖出 |
| 09:46:33 |
10.82 |
14 |
15561 |
卖出 |
| 09:46:36 |
10.82 |
3 |
15564 |
买入 |
| 09:46:39 |
10.82 |
8 |
15572 |
买入 |
| 09:46:45 |
10.82 |
16 |
15588 |
买入 |
| 09:46:47 |
10.81 |
30 |
15618 |
卖出 |
| 09:46:51 |
10.82 |
22 |
15640 |
买入 |
| 09:46:54 |
10.82 |
23 |
15663 |
买入 |
| 09:47:05 |
10.82 |
10 |
15673 |
卖出 |
| 09:47:09 |
10.83 |
109 |
15782 |
买入 |
| 09:47:12 |
10.84 |
334 |
16116 |
买入 |
| 09:47:14 |
10.83 |
74 |
16190 |
卖出 |
| 09:47:18 |
10.83 |
19 |
16209 |
卖出 |
| 09:47:20 |
10.83 |
18 |
16227 |
买入 |
| 09:47:24 |
10.83 |
34 |
16261 |
卖出 |
| 09:47:27 |
10.83 |
176 |
16437 |
卖出 |
| 09:47:29 |
10.84 |
19 |
16456 |
买入 |
| 09:47:33 |
10.83 |
50 |
16506 |
卖出 |
| 09:47:36 |
10.85 |
409 |
16915 |
买入 |
| 09:47:38 |
10.84 |
19 |
16934 |
卖出 |
| 09:47:42 |
10.84 |
1 |
16935 |
卖出 |
| 09:47:44 |
10.84 |
120 |
17055 |
卖出 |
| 09:47:48 |
10.84 |
5 |
17060 |
卖出 |
| 09:47:57 |
10.84 |
35 |
17095 |
买入 |
| 09:48:00 |
10.84 |
19 |
17114 |
卖出 |
| 09:48:06 |
10.83 |
8 |
17122 |
卖出 |
| 09:48:09 |
10.84 |
79 |
17201 |
买入 |
| 09:48:12 |
10.84 |
35 |
17236 |
买入 |
| 09:48:15 |
10.84 |
16 |
17252 |
买入 |