上海能源[600508]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.14 |
1 |
1 |
集合竞价 |
| 09:15:06 |
10.08 |
10 |
10 |
集合竞价 |
| 09:15:09 |
10.15 |
30 |
30 |
集合竞价 |
| 09:15:18 |
10.08 |
45 |
45 |
集合竞价 |
| 09:24:54 |
10.11 |
62 |
62 |
集合竞价 |
| 09:25:00 |
10.15 |
87 |
87 |
集合竞价 |
| 09:25:05 |
10.15 |
87 |
174 |
买入 |
| 09:30:00 |
10.11 |
1 |
175 |
卖出 |
| 09:30:03 |
10.14 |
194 |
369 |
买入 |
| 09:30:06 |
10.11 |
141 |
510 |
买入 |
| 09:30:09 |
10.11 |
150 |
660 |
买入 |
| 09:30:12 |
10.09 |
125 |
785 |
卖出 |
| 09:30:15 |
10.08 |
59 |
844 |
卖出 |
| 09:30:18 |
10.09 |
1 |
845 |
买入 |
| 09:30:21 |
10.09 |
7 |
852 |
买入 |
| 09:30:24 |
10.09 |
5 |
857 |
卖出 |
| 09:30:27 |
10.1 |
101 |
958 |
买入 |
| 09:30:30 |
10.1 |
1 |
959 |
买入 |
| 09:30:33 |
10.11 |
32 |
991 |
买入 |
| 09:30:36 |
10.11 |
6 |
997 |
买入 |
| 09:30:39 |
10.11 |
59 |
1056 |
买入 |
| 09:30:42 |
10.11 |
20 |
1076 |
买入 |
| 09:30:48 |
10.11 |
13 |
1089 |
卖出 |
| 09:30:54 |
10.14 |
24 |
1113 |
买入 |
| 09:30:57 |
10.13 |
7 |
1120 |
卖出 |
| 09:31:00 |
10.13 |
109 |
1229 |
买入 |
| 09:31:03 |
10.13 |
24 |
1253 |
卖出 |
| 09:31:06 |
10.15 |
4 |
1257 |
买入 |
| 09:31:09 |
10.14 |
71 |
1328 |
卖出 |
| 09:31:12 |
10.15 |
77 |
1405 |
买入 |
| 09:31:15 |
10.16 |
326 |
1731 |
买入 |
| 09:31:18 |
10.16 |
1 |
1732 |
买入 |
| 09:31:21 |
10.15 |
13 |
1745 |
卖出 |
| 09:31:24 |
10.16 |
87 |
1832 |
买入 |
| 09:31:27 |
10.16 |
58 |
1890 |
买入 |
| 09:31:30 |
10.17 |
368 |
2258 |
买入 |
| 09:31:33 |
10.18 |
57 |
2315 |
买入 |
| 09:31:36 |
10.18 |
49 |
2364 |
买入 |
| 09:31:39 |
10.18 |
11 |
2375 |
买入 |
| 09:31:42 |
10.17 |
34 |
2409 |
卖出 |
| 09:31:45 |
10.17 |
3 |
2412 |
买入 |
| 09:31:48 |
10.17 |
10 |
2422 |
买入 |
| 09:31:54 |
10.16 |
214 |
2636 |
卖出 |
| 09:31:57 |
10.17 |
35 |
2671 |
买入 |
| 09:32:00 |
10.16 |
17 |
2688 |
卖出 |
| 09:32:03 |
10.16 |
7 |
2695 |
买入 |
| 09:32:06 |
10.16 |
51 |
2746 |
买入 |
| 09:32:09 |
10.15 |
18 |
2764 |
卖出 |
| 09:32:12 |
10.16 |
25 |
2789 |
买入 |
| 09:32:15 |
10.16 |
32 |
2821 |
买入 |
| 09:32:18 |
10.15 |
188 |
3009 |
卖出 |
| 09:32:21 |
10.16 |
111 |
3120 |
买入 |
| 09:32:24 |
10.16 |
34 |
3154 |
买入 |
| 09:32:27 |
10.16 |
10 |
3164 |
买入 |
| 09:32:33 |
10.16 |
34 |
3198 |
卖出 |
| 09:32:36 |
10.18 |
23 |
3221 |
买入 |
| 09:32:39 |
10.15 |
20 |
3241 |
卖出 |
| 09:32:42 |
10.16 |
10 |
3251 |
卖出 |
| 09:32:51 |
10.17 |
6 |
3257 |
买入 |
| 09:32:54 |
10.17 |
95 |
3352 |
买入 |
| 09:33:00 |
10.16 |
58 |
3410 |
卖出 |
| 09:33:03 |
10.17 |
71 |
3481 |
买入 |
| 09:33:06 |
10.19 |
293 |
3774 |
买入 |
| 09:33:09 |
10.2 |
264 |
4038 |
买入 |
| 09:33:12 |
10.2 |
61 |
4099 |
买入 |
| 09:33:15 |
10.2 |
16 |
4115 |
买入 |
| 09:33:18 |
10.2 |
22 |
4137 |
买入 |
| 09:33:21 |
10.18 |
16 |
4153 |
卖出 |
| 09:33:24 |
10.2 |
15 |
4168 |
买入 |
| 09:33:30 |
10.21 |
439 |
4607 |
买入 |
| 09:33:33 |
10.21 |
12 |
4619 |
卖出 |
| 09:33:36 |
10.21 |
20 |
4639 |
卖出 |
| 09:33:39 |
10.21 |
107 |
4746 |
卖出 |
| 09:33:42 |
10.21 |
5 |
4751 |
买入 |
| 09:33:45 |
10.21 |
6 |
4757 |
买入 |
| 09:33:48 |
10.21 |
201 |
4958 |
买入 |
| 09:33:51 |
10.2 |
5 |
4963 |
买入 |
| 09:33:54 |
10.21 |
95 |
5058 |
买入 |
| 09:33:57 |
10.21 |
56 |
5114 |
买入 |
| 09:34:00 |
10.2 |
1 |
5115 |
卖出 |
| 09:34:03 |
10.2 |
1 |
5116 |
买入 |
| 09:34:06 |
10.2 |
13 |
5129 |
买入 |
| 09:34:09 |
10.2 |
2 |
5131 |
买入 |
| 09:34:12 |
10.21 |
11 |
5142 |
买入 |
| 09:34:15 |
10.2 |
22 |
5164 |
卖出 |
| 09:34:18 |
10.21 |
6 |
5170 |
买入 |
| 09:34:21 |
10.21 |
23 |
5193 |
买入 |
| 09:34:27 |
10.21 |
6 |
5199 |
买入 |
| 09:34:30 |
10.21 |
3 |
5202 |
买入 |
| 09:34:33 |
10.21 |
3 |
5205 |
买入 |
| 09:34:36 |
10.2 |
123 |
5328 |
卖出 |
| 09:34:39 |
10.21 |
22 |
5350 |
买入 |
| 09:34:42 |
10.2 |
45 |
5395 |
卖出 |
| 09:34:45 |
10.21 |
14 |
5409 |
买入 |
| 09:34:51 |
10.2 |
62 |
5471 |
卖出 |
| 09:34:54 |
10.21 |
154 |
5625 |
买入 |
| 09:34:57 |
10.2 |
58 |
5683 |
卖出 |
| 09:35:00 |
10.2 |
50 |
5733 |
卖出 |
| 09:35:03 |
10.21 |
185 |
5918 |
卖出 |
| 09:35:06 |
10.22 |
26 |
5944 |
买入 |
| 09:35:09 |
10.22 |
56 |
6000 |
买入 |
| 09:35:12 |
10.22 |
7 |
6007 |
卖出 |
| 09:35:15 |
10.22 |
59 |
6066 |
卖出 |
| 09:35:18 |
10.22 |
11 |
6077 |
买入 |
| 09:35:21 |
10.22 |
94 |
6171 |
买入 |
| 09:35:24 |
10.22 |
110 |
6281 |
买入 |
| 09:35:27 |
10.23 |
112 |
6393 |
买入 |
| 09:35:30 |
10.23 |
51 |
6444 |
买入 |
| 09:35:33 |
10.23 |
1 |
6445 |
卖出 |
| 09:35:36 |
10.23 |
9 |
6454 |
买入 |
| 09:35:39 |
10.23 |
2 |
6456 |
买入 |
| 09:35:42 |
10.23 |
41 |
6497 |
买入 |
| 09:35:45 |
10.22 |
83 |
6580 |
卖出 |
| 09:35:48 |
10.23 |
26 |
6606 |
买入 |
| 09:35:51 |
10.21 |
1 |
6607 |
卖出 |
| 09:35:54 |
10.21 |
36 |
6643 |
卖出 |
| 09:35:57 |
10.21 |
3 |
6646 |
卖出 |
| 09:36:00 |
10.21 |
8 |
6654 |
买入 |
| 09:36:09 |
10.22 |
9 |
6663 |
买入 |
| 09:36:12 |
10.22 |
109 |
6772 |
买入 |
| 09:36:15 |
10.21 |
30 |
6802 |
卖出 |
| 09:36:18 |
10.22 |
59 |
6861 |
买入 |
| 09:36:24 |
10.22 |
14 |
6875 |
卖出 |
| 09:36:30 |
10.24 |
76 |
6951 |
买入 |
| 09:36:33 |
10.23 |
33 |
6984 |
卖出 |
| 09:36:39 |
10.23 |
174 |
7158 |
卖出 |
| 09:36:42 |
10.24 |
194 |
7352 |
买入 |
| 09:36:48 |
10.24 |
290 |
7642 |
买入 |
| 09:36:51 |
10.25 |
200 |
7842 |
买入 |
| 09:36:54 |
10.27 |
237 |
8079 |
买入 |
| 09:36:57 |
10.28 |
2 |
8081 |
买入 |
| 09:37:00 |
10.28 |
122 |
8203 |
买入 |
| 09:37:06 |
10.28 |
58 |
8261 |
买入 |
| 09:37:09 |
10.28 |
370 |
8631 |
买入 |
| 09:37:12 |
10.29 |
134 |
8765 |
买入 |
| 09:37:15 |
10.29 |
45 |
8810 |
买入 |
| 09:37:18 |
10.29 |
8 |
8818 |
买入 |
| 09:37:21 |
10.28 |
14 |
8832 |
卖出 |
| 09:37:24 |
10.28 |
38 |
8870 |
卖出 |
| 09:37:27 |
10.27 |
2 |
8872 |
卖出 |
| 09:37:30 |
10.27 |
48 |
8920 |
卖出 |
| 09:37:33 |
10.27 |
601 |
9521 |
买入 |
| 09:37:36 |
10.28 |
89 |
9610 |
买入 |
| 09:37:39 |
10.28 |
469 |
10079 |
买入 |
| 09:37:42 |
10.28 |
27 |
10106 |
买入 |
| 09:37:45 |
10.26 |
8 |
10114 |
卖出 |
| 09:37:48 |
10.28 |
35 |
10149 |
买入 |
| 09:37:54 |
10.28 |
6 |
10155 |
买入 |
| 09:37:57 |
10.28 |
61 |
10216 |
买入 |
| 09:38:00 |
10.28 |
60 |
10276 |
买入 |
| 09:38:03 |
10.28 |
14 |
10290 |
买入 |
| 09:38:06 |
10.29 |
254 |
10544 |
买入 |
| 09:38:09 |
10.3 |
49 |
10593 |
买入 |
| 09:38:12 |
10.3 |
61 |
10654 |
买入 |
| 09:38:15 |
10.29 |
149 |
10803 |
卖出 |
| 09:38:18 |
10.29 |
67 |
10870 |
买入 |
| 09:38:21 |
10.3 |
19 |
10889 |
买入 |
| 09:38:24 |
10.3 |
258 |
11147 |
买入 |
| 09:38:27 |
10.31 |
151 |
11298 |
买入 |
| 09:38:30 |
10.32 |
99 |
11397 |
买入 |
| 09:38:33 |
10.31 |
11 |
11408 |
卖出 |
| 09:38:36 |
10.32 |
74 |
11482 |
买入 |
| 09:38:39 |
10.31 |
32 |
11514 |
卖出 |
| 09:38:42 |
10.32 |
19 |
11533 |
买入 |
| 09:38:45 |
10.31 |
151 |
11684 |
卖出 |
| 09:38:48 |
10.31 |
1 |
11685 |
买入 |
| 09:38:51 |
10.31 |
54 |
11739 |
买入 |
| 09:38:54 |
10.31 |
24 |
11763 |
买入 |
| 09:38:57 |
10.3 |
62 |
11825 |
卖出 |
| 09:39:00 |
10.3 |
92 |
11917 |
卖出 |
| 09:39:03 |
10.31 |
36 |
11953 |
买入 |
| 09:39:06 |
10.3 |
616 |
12569 |
卖出 |
| 09:39:09 |
10.29 |
23 |
12592 |
卖出 |
| 09:39:12 |
10.29 |
46 |
12638 |
卖出 |
| 09:39:18 |
10.29 |
13 |
12651 |
买入 |
| 09:39:21 |
10.28 |
54 |
12705 |
卖出 |
| 09:39:27 |
10.28 |
7 |
12712 |
卖出 |
| 09:39:30 |
10.28 |
15 |
12727 |
卖出 |
| 09:39:33 |
10.28 |
69 |
12796 |
卖出 |
| 09:39:36 |
10.28 |
6 |
12802 |
卖出 |
| 09:39:39 |
10.28 |
392 |
13194 |
卖出 |
| 09:39:42 |
10.28 |
3 |
13197 |
买入 |
| 09:39:45 |
10.28 |
4 |
13201 |
买入 |
| 09:39:48 |
10.28 |
7 |
13208 |
买入 |
| 09:39:54 |
10.28 |
59 |
13267 |
买入 |
| 09:39:57 |
10.28 |
22 |
13289 |
买入 |
| 09:40:03 |
10.27 |
16 |
13305 |
卖出 |
| 09:40:12 |
10.27 |
17 |
13322 |
卖出 |
| 09:40:15 |
10.27 |
14 |
13336 |
买入 |
| 09:40:18 |
10.27 |
46 |
13382 |
买入 |
| 09:40:21 |
10.25 |
128 |
13510 |
卖出 |
| 09:40:24 |
10.27 |
38 |
13548 |
买入 |
| 09:40:27 |
10.28 |
137 |
13685 |
买入 |
| 09:40:30 |
10.29 |
229 |
13914 |
买入 |
| 09:40:33 |
10.3 |
52 |
13966 |
买入 |
| 09:40:36 |
10.3 |
248 |
14214 |
买入 |
| 09:40:39 |
10.31 |
2 |
14216 |
买入 |
| 09:40:42 |
10.31 |
76 |
14292 |
买入 |
| 09:40:45 |
10.31 |
155 |
14447 |
买入 |
| 09:40:51 |
10.32 |
40 |
14487 |
买入 |
| 09:40:54 |
10.32 |
20 |
14507 |
买入 |
| 09:40:57 |
10.31 |
79 |
14586 |
卖出 |
| 09:41:00 |
10.32 |
101 |
14687 |
买入 |
| 09:41:03 |
10.31 |
2 |
14689 |
买入 |
| 09:41:12 |
10.29 |
112 |
14801 |
卖出 |
| 09:41:15 |
10.3 |
5 |
14806 |
买入 |
| 09:41:21 |
10.3 |
1 |
14807 |
买入 |
| 09:41:27 |
10.3 |
20 |
14827 |
买入 |
| 09:41:30 |
10.3 |
7 |
14834 |
买入 |
| 09:41:33 |
10.3 |
13 |
14847 |
买入 |
| 09:41:42 |
10.29 |
8 |
14855 |
买入 |
| 09:41:45 |
10.28 |
7 |
14862 |
卖出 |
| 09:41:48 |
10.29 |
8 |
14870 |
买入 |
| 09:42:00 |
10.29 |
10 |
14880 |
买入 |
| 09:42:03 |
10.28 |
3 |
14883 |
卖出 |
| 09:42:06 |
10.28 |
16 |
14899 |
卖出 |
| 09:42:12 |
10.28 |
2 |
14901 |
卖出 |
| 09:42:15 |
10.28 |
139 |
15040 |
卖出 |
| 09:42:21 |
10.25 |
160 |
15200 |
卖出 |
| 09:42:27 |
10.28 |
48 |
15248 |
买入 |
| 09:42:30 |
10.28 |
2 |
15250 |
卖出 |
| 09:42:33 |
10.29 |
6 |
15256 |
买入 |
| 09:42:36 |
10.28 |
10 |
15266 |
卖出 |
| 09:42:39 |
10.28 |
10 |
15276 |
卖出 |
| 09:42:42 |
10.28 |
1 |
15277 |
卖出 |
| 09:42:45 |
10.28 |
11 |
15288 |
卖出 |
| 09:42:48 |
10.28 |
5 |
15293 |
卖出 |
| 09:42:51 |
10.29 |
3 |
15296 |
买入 |
| 09:42:57 |
10.28 |
75 |
15371 |
卖出 |
| 09:43:00 |
10.28 |
1 |
15372 |
卖出 |
| 09:43:03 |
10.28 |
112 |
15484 |
卖出 |
| 09:43:06 |
10.28 |
10 |
15494 |
卖出 |
| 09:43:09 |
10.29 |
81 |
15575 |
买入 |
| 09:43:15 |
10.29 |
142 |
15717 |
买入 |
| 09:43:21 |
10.29 |
397 |
16114 |
买入 |
| 09:43:24 |
10.31 |
737 |
16851 |
买入 |
| 09:43:27 |
10.31 |
171 |
17022 |
买入 |
| 09:43:30 |
10.31 |
10 |
17032 |
买入 |
| 09:43:33 |
10.31 |
3 |
17035 |
买入 |
| 09:43:42 |
10.31 |
50 |
17085 |
买入 |
| 09:43:45 |
10.31 |
9 |
17094 |
买入 |
| 09:43:48 |
10.3 |
87 |
17181 |
卖出 |
| 09:43:54 |
10.3 |
19 |
17200 |
买入 |
| 09:43:57 |
10.3 |
7 |
17207 |
买入 |
| 09:44:00 |
10.3 |
4 |
17211 |
买入 |
| 09:44:09 |
10.31 |
185 |
17396 |
买入 |
| 09:44:12 |
10.31 |
162 |
17558 |
买入 |
| 09:44:15 |
10.31 |
133 |
17691 |
买入 |
| 09:44:18 |
10.31 |
38 |
17729 |
买入 |
| 09:44:21 |
10.3 |
8 |
17737 |
卖出 |
| 09:44:24 |
10.3 |
21 |
17758 |
卖出 |
| 09:44:27 |
10.31 |
46 |
17804 |
买入 |
| 09:44:30 |
10.3 |
10 |
17814 |
卖出 |
| 09:44:33 |
10.3 |
31 |
17845 |
卖出 |
| 09:44:42 |
10.3 |
34 |
17879 |
买入 |
| 09:44:45 |
10.3 |
2 |
17881 |
买入 |
| 09:44:48 |
10.3 |
189 |
18070 |
买入 |
| 09:44:51 |
10.3 |
1 |
18071 |
买入 |
| 09:45:06 |
10.29 |
29 |
18100 |
买入 |
| 09:45:09 |
10.3 |
38 |
18138 |
买入 |
| 09:45:12 |
10.31 |
25 |
18163 |
买入 |
| 09:45:15 |
10.31 |
54 |
18217 |
买入 |
| 09:45:18 |
10.31 |
45 |
18262 |
买入 |
| 09:45:24 |
10.31 |
41 |
18303 |
买入 |
| 09:45:27 |
10.3 |
7 |
18310 |
买入 |
| 09:45:30 |
10.31 |
50 |
18360 |
买入 |
| 09:45:36 |
10.3 |
20 |
18380 |
卖出 |
| 09:45:39 |
10.3 |
106 |
18486 |
卖出 |
| 09:45:45 |
10.29 |
84 |
18570 |
卖出 |
| 09:45:48 |
10.29 |
2 |
18572 |
卖出 |
| 09:45:51 |
10.29 |
20 |
18592 |
买入 |
| 09:45:54 |
10.28 |
3 |
18595 |
卖出 |
| 09:46:06 |
10.28 |
20 |
18615 |
卖出 |
| 09:46:12 |
10.28 |
55 |
18670 |
卖出 |
| 09:46:15 |
10.28 |
1 |
18671 |
卖出 |
| 09:46:21 |
10.27 |
2 |
18673 |
卖出 |
| 09:46:24 |
10.28 |
10 |
18683 |
买入 |
| 09:46:27 |
10.28 |
7 |
18690 |
买入 |
| 09:46:30 |
10.28 |
46 |
18736 |
买入 |
| 09:46:33 |
10.28 |
33 |
18769 |
买入 |
| 09:46:36 |
10.28 |
3 |
18772 |
买入 |
| 09:46:39 |
10.28 |
1 |
18773 |
买入 |
| 09:46:42 |
10.28 |
6 |
18779 |
买入 |
| 09:46:45 |
10.28 |
10 |
18789 |
买入 |
| 09:46:48 |
10.27 |
63 |
18852 |
卖出 |
| 09:46:51 |
10.27 |
39 |
18891 |
买入 |
| 09:46:54 |
10.27 |
41 |
18932 |
买入 |
| 09:46:57 |
10.27 |
26 |
18958 |
买入 |
| 09:47:00 |
10.28 |
1 |
18959 |
买入 |
| 09:47:03 |
10.28 |
21 |
18980 |
买入 |
| 09:47:06 |
10.28 |
44 |
19024 |
买入 |
| 09:47:09 |
10.28 |
45 |
19069 |
买入 |
| 09:47:12 |
10.28 |
13 |
19082 |
买入 |
| 09:47:15 |
10.28 |
7 |
19089 |
买入 |
| 09:47:18 |
10.28 |
47 |
19136 |
买入 |
| 09:47:24 |
10.28 |
10 |
19146 |
卖出 |
| 09:47:30 |
10.28 |
20 |
19166 |
卖出 |
| 09:47:39 |
10.29 |
91 |
19257 |
买入 |
| 09:47:42 |
10.29 |
10 |
19267 |
卖出 |
| 09:47:45 |
10.29 |
42 |
19309 |
卖出 |