广聚能源[000096]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.1 |
5 |
5 |
集合竞价 |
| 09:15:18 |
9.3 |
94 |
94 |
集合竞价 |
| 09:21:30 |
9.28 |
148 |
148 |
集合竞价 |
| 09:21:57 |
9.23 |
153 |
153 |
集合竞价 |
| 09:22:51 |
9.2 |
153 |
153 |
集合竞价 |
| 09:24:12 |
9.18 |
153 |
153 |
集合竞价 |
| 09:24:48 |
9.16 |
153 |
153 |
集合竞价 |
| 09:25:00 |
9.15 |
193 |
346 |
买入 |
| 09:30:00 |
9.15 |
4 |
350 |
买入 |
| 09:30:03 |
9.12 |
157 |
507 |
卖出 |
| 09:30:06 |
9.12 |
58 |
565 |
卖出 |
| 09:30:09 |
9.12 |
64 |
629 |
买入 |
| 09:30:12 |
9.1 |
8 |
637 |
卖出 |
| 09:30:15 |
9.07 |
33 |
670 |
卖出 |
| 09:30:18 |
9.1 |
1 |
671 |
买入 |
| 09:30:21 |
9.09 |
1 |
672 |
买入 |
| 09:30:24 |
9.08 |
6 |
678 |
卖出 |
| 09:30:27 |
9.07 |
1 |
679 |
卖出 |
| 09:30:30 |
9.07 |
3 |
682 |
卖出 |
| 09:30:33 |
9.07 |
57 |
739 |
卖出 |
| 09:30:36 |
9.1 |
7 |
746 |
买入 |
| 09:30:39 |
9.1 |
13 |
759 |
买入 |
| 09:30:45 |
9.1 |
1 |
760 |
买入 |
| 09:31:03 |
9.09 |
10 |
770 |
买入 |
| 09:31:09 |
9.07 |
5 |
775 |
卖出 |
| 09:31:12 |
9.1 |
5 |
780 |
买入 |
| 09:31:15 |
9.1 |
5 |
785 |
买入 |
| 09:31:18 |
9.1 |
1 |
786 |
买入 |
| 09:31:21 |
9.1 |
1 |
787 |
买入 |
| 09:31:24 |
9.1 |
14 |
801 |
买入 |
| 09:31:27 |
9.1 |
43 |
844 |
买入 |
| 09:31:30 |
9.1 |
17 |
861 |
买入 |
| 09:31:33 |
9.08 |
7 |
868 |
卖出 |
| 09:31:54 |
9.09 |
3 |
871 |
卖出 |
| 09:32:06 |
9.09 |
55 |
926 |
卖出 |
| 09:32:27 |
9.09 |
20 |
946 |
卖出 |
| 09:32:30 |
9.09 |
17 |
963 |
卖出 |
| 09:32:33 |
9.09 |
17 |
980 |
卖出 |
| 09:32:36 |
9.09 |
5 |
985 |
卖出 |
| 09:32:45 |
9.08 |
2 |
987 |
卖出 |
| 09:32:57 |
9.1 |
19 |
1006 |
买入 |
| 09:33:09 |
9.1 |
21 |
1027 |
卖出 |
| 09:33:24 |
9.1 |
37 |
1064 |
买入 |
| 09:33:27 |
9.1 |
1 |
1065 |
卖出 |
| 09:33:39 |
9.11 |
9 |
1074 |
买入 |
| 09:33:54 |
9.11 |
61 |
1135 |
买入 |
| 09:33:57 |
9.13 |
13 |
1148 |
买入 |
| 09:34:00 |
9.13 |
2 |
1150 |
买入 |
| 09:34:03 |
9.11 |
4 |
1154 |
卖出 |
| 09:34:06 |
9.12 |
3 |
1157 |
买入 |
| 09:34:12 |
9.11 |
13 |
1170 |
卖出 |
| 09:34:24 |
9.11 |
18 |
1188 |
卖出 |
| 09:34:27 |
9.11 |
1 |
1189 |
卖出 |
| 09:34:33 |
9.11 |
3 |
1192 |
卖出 |
| 09:34:36 |
9.11 |
1 |
1193 |
卖出 |
| 09:34:39 |
9.11 |
2 |
1195 |
卖出 |
| 09:34:42 |
9.11 |
19 |
1214 |
卖出 |
| 09:34:45 |
9.11 |
1 |
1215 |
卖出 |
| 09:34:48 |
9.11 |
8 |
1223 |
卖出 |
| 09:34:57 |
9.11 |
20 |
1243 |
买入 |
| 09:35:00 |
9.1 |
3 |
1246 |
卖出 |
| 09:35:03 |
9.12 |
3 |
1249 |
买入 |
| 09:35:09 |
9.1 |
1 |
1250 |
卖出 |
| 09:35:18 |
9.1 |
2 |
1252 |
卖出 |
| 09:35:48 |
9.08 |
48 |
1300 |
卖出 |
| 09:35:51 |
9.08 |
8 |
1308 |
卖出 |
| 09:35:54 |
9.08 |
1 |
1309 |
买入 |
| 09:36:15 |
9.08 |
2 |
1311 |
卖出 |
| 09:36:18 |
9.06 |
4 |
1315 |
卖出 |
| 09:36:42 |
9.06 |
46 |
1361 |
卖出 |
| 09:36:45 |
9.06 |
10 |
1371 |
买入 |
| 09:36:48 |
9.06 |
1 |
1372 |
买入 |
| 09:36:51 |
9.06 |
1 |
1373 |
买入 |
| 09:36:54 |
9.06 |
8 |
1381 |
买入 |
| 09:36:57 |
9.06 |
3 |
1384 |
买入 |
| 09:37:00 |
9.06 |
2 |
1386 |
买入 |
| 09:37:06 |
9.06 |
2 |
1388 |
买入 |
| 09:37:09 |
9.08 |
130 |
1518 |
买入 |
| 09:37:42 |
9.06 |
10 |
1528 |
卖出 |
| 09:38:00 |
9.06 |
7 |
1535 |
买入 |
| 09:38:24 |
9.05 |
61 |
1596 |
卖出 |
| 09:38:27 |
9.04 |
5 |
1601 |
卖出 |
| 09:38:30 |
9.04 |
2 |
1603 |
卖出 |
| 09:38:48 |
9.03 |
1 |
1604 |
卖出 |
| 09:39:03 |
9.03 |
4 |
1608 |
卖出 |
| 09:39:09 |
9.03 |
2 |
1610 |
卖出 |
| 09:39:12 |
9.03 |
1 |
1611 |
卖出 |
| 09:39:15 |
9.03 |
27 |
1638 |
卖出 |
| 09:39:21 |
9.03 |
1 |
1639 |
卖出 |
| 09:39:24 |
9.03 |
1 |
1640 |
卖出 |
| 09:39:48 |
9.03 |
75 |
1715 |
卖出 |
| 09:39:51 |
9.03 |
3 |
1718 |
买入 |
| 09:40:06 |
9.02 |
10 |
1728 |
卖出 |
| 09:40:09 |
9.02 |
3 |
1731 |
卖出 |
| 09:40:12 |
9.02 |
4 |
1735 |
卖出 |
| 09:40:18 |
9.02 |
7 |
1742 |
卖出 |
| 09:40:27 |
9.04 |
120 |
1862 |
买入 |
| 09:40:33 |
9.03 |
20 |
1882 |
卖出 |
| 09:40:42 |
9.03 |
11 |
1893 |
卖出 |
| 09:40:45 |
9.03 |
4 |
1897 |
卖出 |
| 09:40:51 |
9.03 |
8 |
1905 |
卖出 |
| 09:40:54 |
9.07 |
12 |
1917 |
买入 |
| 09:41:24 |
9.06 |
1 |
1918 |
买入 |
| 09:41:54 |
9.06 |
10 |
1928 |
买入 |
| 09:42:03 |
9.05 |
1 |
1929 |
买入 |
| 09:42:06 |
9.05 |
5 |
1934 |
卖出 |
| 09:42:09 |
9.05 |
9 |
1943 |
卖出 |
| 09:42:39 |
9.03 |
1 |
1944 |
卖出 |
| 09:43:00 |
9.04 |
1 |
1945 |
买入 |
| 09:43:03 |
9.03 |
8 |
1953 |
卖出 |
| 09:43:12 |
9.03 |
3 |
1956 |
卖出 |
| 09:43:33 |
9.03 |
1 |
1957 |
卖出 |
| 09:43:48 |
9.03 |
21 |
1978 |
卖出 |
| 09:43:51 |
9.03 |
3 |
1981 |
卖出 |
| 09:43:54 |
9.03 |
2 |
1983 |
卖出 |
| 09:44:06 |
9.04 |
36 |
2019 |
买入 |
| 09:44:15 |
9.03 |
26 |
2045 |
卖出 |
| 09:44:51 |
9.06 |
16 |
2061 |
买入 |
| 09:45:03 |
9.06 |
13 |
2074 |
卖出 |
| 09:45:09 |
9.06 |
1 |
2075 |
卖出 |
| 09:46:00 |
9.06 |
5 |
2080 |
卖出 |
| 09:46:06 |
9.06 |
1 |
2081 |
卖出 |
| 09:46:15 |
9.06 |
8 |
2089 |
卖出 |
| 09:46:27 |
9.06 |
1 |
2090 |
卖出 |
| 09:46:33 |
9.06 |
1 |
2091 |
卖出 |
| 09:46:39 |
9.06 |
1 |
2092 |
卖出 |
| 09:47:06 |
9.06 |
17 |
2109 |
卖出 |
| 09:47:09 |
9.06 |
16 |
2125 |
卖出 |
| 09:47:18 |
9.06 |
18 |
2143 |
卖出 |
| 09:47:21 |
9.07 |
4 |
2147 |
买入 |
| 09:47:24 |
9.06 |
12 |
2159 |
卖出 |
| 09:47:27 |
9.06 |
1 |
2160 |
卖出 |
| 09:47:30 |
9.06 |
1 |
2161 |
卖出 |
| 09:47:39 |
9.06 |
1 |
2162 |
卖出 |
| 09:47:42 |
9.06 |
1 |
2163 |
卖出 |
| 09:47:57 |
9.06 |
1 |
2164 |
卖出 |
| 09:48:00 |
9.06 |
61 |
2225 |
卖出 |
| 09:48:24 |
9.04 |
1 |
2226 |
卖出 |
| 09:48:39 |
9.04 |
1 |
2227 |
卖出 |
| 09:48:42 |
9.04 |
2 |
2229 |
卖出 |
| 09:48:48 |
9.04 |
3 |
2232 |
卖出 |
| 09:48:54 |
9.04 |
8 |
2240 |
卖出 |
| 09:48:57 |
9.04 |
1 |
2241 |
买入 |
| 09:49:00 |
9.03 |
1 |
2242 |
卖出 |
| 09:49:30 |
9.03 |
20 |
2262 |
卖出 |
| 09:49:33 |
9.03 |
1 |
2263 |
卖出 |
| 09:49:39 |
9.03 |
1 |
2264 |
卖出 |
| 09:49:51 |
9.03 |
1 |
2265 |
卖出 |
| 09:49:57 |
9.03 |
1 |
2266 |
卖出 |
| 09:50:06 |
9.03 |
13 |
2279 |
卖出 |
| 09:50:09 |
9.03 |
1 |
2280 |
卖出 |
| 09:50:12 |
9.03 |
3 |
2283 |
卖出 |
| 09:50:15 |
9.03 |
10 |
2293 |
卖出 |
| 09:50:18 |
9.03 |
5 |
2298 |
卖出 |
| 09:50:54 |
9.03 |
1 |
2299 |
卖出 |
| 09:51:06 |
9.03 |
9 |
2308 |
卖出 |
| 09:51:33 |
9.03 |
1 |
2309 |
卖出 |
| 09:51:42 |
9.03 |
1 |
2310 |
卖出 |
| 09:52:12 |
9.03 |
9 |
2319 |
卖出 |
| 09:52:27 |
9.03 |
1 |
2320 |
卖出 |
| 09:52:33 |
9.03 |
1 |
2321 |
卖出 |
| 09:52:51 |
9.03 |
1 |
2322 |
卖出 |
| 09:52:54 |
9.03 |
1 |
2323 |
卖出 |
| 09:53:12 |
9.03 |
1 |
2324 |
卖出 |
| 09:53:27 |
9.04 |
1 |
2325 |
买入 |
| 09:53:39 |
9.03 |
4 |
2329 |
卖出 |
| 09:53:54 |
9.03 |
1 |
2330 |
卖出 |
| 09:54:03 |
9.03 |
2 |
2332 |
卖出 |
| 09:54:06 |
9.03 |
54 |
2386 |
卖出 |
| 09:54:09 |
9.03 |
3 |
2389 |
卖出 |
| 09:54:12 |
9.03 |
8 |
2397 |
卖出 |
| 09:54:24 |
9.03 |
1 |
2398 |
卖出 |
| 09:54:33 |
9.03 |
1 |
2399 |
卖出 |
| 09:55:09 |
9.03 |
1 |
2400 |
卖出 |
| 09:55:12 |
9.03 |
1 |
2401 |
卖出 |
| 09:55:15 |
9.03 |
1 |
2402 |
卖出 |
| 09:55:45 |
9.03 |
1 |
2403 |
卖出 |
| 09:56:09 |
9.03 |
8 |
2411 |
卖出 |
| 09:56:12 |
9.03 |
1 |
2412 |
卖出 |
| 09:56:18 |
9.03 |
2 |
2414 |
卖出 |
| 09:56:24 |
9.04 |
2 |
2416 |
买入 |
| 09:56:57 |
9.03 |
1 |
2417 |
卖出 |
| 09:57:00 |
9.03 |
2 |
2419 |
卖出 |
| 09:57:06 |
9.03 |
2 |
2421 |
卖出 |
| 09:57:18 |
9.03 |
1 |
2422 |
卖出 |
| 09:57:24 |
9.04 |
6 |
2428 |
买入 |
| 09:57:57 |
9.04 |
1 |
2429 |
卖出 |
| 09:58:03 |
9.05 |
2 |
2431 |
买入 |
| 09:58:09 |
9.05 |
2 |
2433 |
买入 |
| 09:58:12 |
9.05 |
2 |
2435 |
买入 |
| 09:58:21 |
9.05 |
8 |
2443 |
卖出 |
| 09:58:48 |
9.05 |
4 |
2447 |
卖出 |
| 09:58:51 |
9.05 |
5 |
2452 |
买入 |
| 09:58:54 |
9.06 |
2 |
2454 |
买入 |
| 09:58:57 |
9.05 |
5 |
2459 |
卖出 |
| 09:59:00 |
9.05 |
2 |
2461 |
卖出 |
| 09:59:03 |
9.05 |
1 |
2462 |
卖出 |
| 09:59:18 |
9.05 |
2 |
2464 |
卖出 |
| 10:00:18 |
9.05 |
25 |
2489 |
卖出 |
| 10:00:21 |
9.06 |
4 |
2493 |
买入 |
| 10:00:51 |
9.05 |
1 |
2494 |
卖出 |
| 10:03:09 |
9.05 |
1 |
2495 |
卖出 |
| 10:03:15 |
9.05 |
19 |
2514 |
卖出 |
| 10:03:18 |
9.06 |
4 |
2518 |
买入 |
| 10:03:21 |
9.05 |
2 |
2520 |
卖出 |
| 10:03:27 |
9.06 |
1 |
2521 |
买入 |
| 10:03:30 |
9.05 |
1 |
2522 |
卖出 |
| 10:04:00 |
9.04 |
1 |
2523 |
卖出 |
| 10:04:03 |
9.04 |
2 |
2525 |
卖出 |
| 10:04:09 |
9.05 |
4 |
2529 |
卖出 |
| 10:04:12 |
9.05 |
3 |
2532 |
卖出 |
| 10:04:15 |
9.05 |
2 |
2534 |
卖出 |
| 10:04:27 |
9.09 |
100 |
2634 |
买入 |
| 10:04:33 |
9.09 |
5 |
2639 |
买入 |
| 10:04:57 |
9.1 |
90 |
2729 |
买入 |
| 10:05:00 |
9.1 |
13 |
2742 |
买入 |
| 10:05:03 |
9.07 |
2 |
2744 |
卖出 |
| 10:05:06 |
9.09 |
2 |
2746 |
买入 |
| 10:05:09 |
9.09 |
1 |
2747 |
买入 |
| 10:05:15 |
9.09 |
1 |
2748 |
买入 |
| 10:05:21 |
9.09 |
1 |
2749 |
买入 |
| 10:05:39 |
9.11 |
86 |
2835 |
买入 |
| 10:05:42 |
9.09 |
11 |
2846 |
卖出 |
| 10:05:48 |
9.09 |
2 |
2848 |
买入 |
| 10:06:03 |
9.1 |
95 |
2943 |
买入 |
| 10:06:09 |
9.09 |
17 |
2960 |
卖出 |
| 10:06:12 |
9.07 |
4 |
2964 |
卖出 |
| 10:07:00 |
9.14 |
399 |
3363 |
买入 |
| 10:07:03 |
9.14 |
7 |
3370 |
买入 |
| 10:07:06 |
9.15 |
3 |
3373 |
买入 |
| 10:07:09 |
9.15 |
8 |
3381 |
买入 |
| 10:07:18 |
9.15 |
4 |
3385 |
买入 |
| 10:07:21 |
9.15 |
1 |
3386 |
买入 |
| 10:07:33 |
9.14 |
1 |
3387 |
买入 |
| 10:07:36 |
9.14 |
2 |
3389 |
买入 |
| 10:07:39 |
9.14 |
10 |
3399 |
卖出 |
| 10:07:42 |
9.14 |
16 |
3415 |
买入 |
| 10:07:45 |
9.14 |
1 |
3416 |
买入 |
| 10:08:00 |
9.14 |
101 |
3517 |
买入 |
| 10:08:03 |
9.15 |
2 |
3519 |
买入 |
| 10:08:12 |
9.13 |
3 |
3522 |
买入 |
| 10:08:15 |
9.14 |
9 |
3531 |
买入 |
| 10:08:18 |
9.13 |
3 |
3534 |
买入 |
| 10:08:24 |
9.14 |
1 |
3535 |
买入 |
| 10:08:27 |
9.14 |
1 |
3536 |
买入 |
| 10:08:30 |
9.14 |
1 |
3537 |
买入 |
| 10:08:36 |
9.14 |
1 |
3538 |
买入 |
| 10:08:45 |
9.13 |
20 |
3558 |
卖出 |
| 10:08:54 |
9.14 |
12 |
3570 |
买入 |
| 10:09:15 |
9.13 |
15 |
3585 |
卖出 |
| 10:09:33 |
9.13 |
3 |
3588 |
卖出 |
| 10:09:45 |
9.13 |
7 |
3595 |
卖出 |
| 10:09:51 |
9.13 |
16 |
3611 |
买入 |
| 10:10:00 |
9.13 |
25 |
3636 |
买入 |
| 10:10:03 |
9.13 |
2 |
3638 |
买入 |
| 10:11:00 |
9.12 |
1 |
3639 |
卖出 |
| 10:11:15 |
9.12 |
32 |
3671 |
卖出 |
| 10:11:21 |
9.13 |
22 |
3693 |
买入 |
| 10:11:24 |
9.14 |
26 |
3719 |
买入 |
| 10:11:27 |
9.14 |
3 |
3722 |
买入 |
| 10:11:30 |
9.14 |
3 |
3725 |
买入 |
| 10:11:33 |
9.15 |
4 |
3729 |
买入 |
| 10:11:39 |
9.14 |
1 |
3730 |
买入 |
| 10:11:45 |
9.15 |
35 |
3765 |
买入 |
| 10:11:48 |
9.15 |
5 |
3770 |
买入 |
| 10:11:54 |
9.15 |
114 |
3884 |
买入 |
| 10:11:57 |
9.15 |
15 |
3899 |
买入 |
| 10:12:00 |
9.15 |
2 |
3901 |
买入 |
| 10:12:18 |
9.14 |
352 |
4253 |
卖出 |
| 10:12:24 |
9.15 |
1 |
4254 |
买入 |
| 10:12:33 |
9.15 |
48 |
4302 |
买入 |
| 10:12:36 |
9.16 |
37 |
4339 |
买入 |
| 10:12:39 |
9.16 |
7 |
4346 |
买入 |
| 10:12:42 |
9.16 |
2 |
4348 |
买入 |
| 10:12:45 |
9.16 |
8 |
4356 |
买入 |
| 10:12:48 |
9.16 |
7 |
4363 |
买入 |
| 10:12:57 |
9.16 |
4 |
4367 |
买入 |
| 10:13:06 |
9.15 |
1 |
4368 |
卖出 |
| 10:13:09 |
9.16 |
2 |
4370 |
买入 |
| 10:13:30 |
9.15 |
3 |
4373 |
卖出 |
| 10:13:39 |
9.16 |
6 |
4379 |
买入 |
| 10:13:42 |
9.15 |
63 |
4442 |
卖出 |
| 10:13:48 |
9.14 |
1 |
4443 |
卖出 |
| 10:13:51 |
9.14 |
1 |
4444 |
卖出 |
| 10:13:54 |
9.14 |
2 |
4446 |
卖出 |
| 10:13:57 |
9.14 |
4 |
4450 |
卖出 |
| 10:14:00 |
9.15 |
17 |
4467 |
买入 |
| 10:14:06 |
9.14 |
31 |
4498 |
买入 |
| 10:14:24 |
9.13 |
1 |
4499 |
卖出 |
| 10:14:33 |
9.14 |
20 |
4519 |
买入 |
| 10:14:39 |
9.14 |
31 |
4550 |
卖出 |
| 10:15:18 |
9.13 |
4 |
4554 |
卖出 |
| 10:15:21 |
9.13 |
2 |
4556 |
卖出 |
| 10:15:30 |
9.13 |
1 |
4557 |
卖出 |
| 10:15:33 |
9.13 |
1 |
4558 |
卖出 |
| 10:15:36 |
9.13 |
1 |
4559 |
卖出 |
| 10:16:03 |
9.12 |
4 |
4563 |
卖出 |
| 10:16:39 |
9.12 |
14 |
4577 |
卖出 |
| 10:17:15 |
9.11 |
2 |
4579 |
卖出 |
| 10:17:18 |
9.11 |
2 |
4581 |
卖出 |