浦发银行[600000]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.67 |
10 |
10 |
集合竞价 |
| 09:15:04 |
8.66 |
107 |
107 |
集合竞价 |
| 09:17:43 |
8.67 |
244 |
244 |
集合竞价 |
| 09:18:58 |
8.66 |
339 |
339 |
集合竞价 |
| 09:22:46 |
8.64 |
750 |
750 |
集合竞价 |
| 09:24:16 |
8.63 |
951 |
951 |
集合竞价 |
| 09:24:19 |
8.64 |
952 |
952 |
集合竞价 |
| 09:24:25 |
8.63 |
953 |
953 |
集合竞价 |
| 09:24:28 |
8.64 |
1021 |
1021 |
集合竞价 |
| 09:24:31 |
8.63 |
1101 |
1101 |
集合竞价 |
| 09:24:52 |
8.64 |
1509 |
1509 |
集合竞价 |
| 09:25:04 |
8.64 |
1613 |
3122 |
买入 |
| 09:30:02 |
8.64 |
167 |
3289 |
买入 |
| 09:30:05 |
8.63 |
143 |
3432 |
卖出 |
| 09:30:08 |
8.64 |
225 |
3657 |
买入 |
| 09:30:11 |
8.64 |
175 |
3832 |
买入 |
| 09:30:14 |
8.63 |
233 |
4065 |
卖出 |
| 09:30:17 |
8.63 |
15 |
4080 |
卖出 |
| 09:30:23 |
8.64 |
266 |
4346 |
买入 |
| 09:30:26 |
8.63 |
315 |
4661 |
卖出 |
| 09:30:29 |
8.63 |
865 |
5526 |
卖出 |
| 09:30:32 |
8.62 |
606 |
6132 |
卖出 |
| 09:30:35 |
8.61 |
2339 |
8471 |
卖出 |
| 09:30:38 |
8.62 |
22 |
8493 |
买入 |
| 09:30:41 |
8.61 |
268 |
8761 |
卖出 |
| 09:30:44 |
8.62 |
26 |
8787 |
买入 |
| 09:30:47 |
8.62 |
188 |
8975 |
买入 |
| 09:30:50 |
8.62 |
42 |
9017 |
买入 |
| 09:30:53 |
8.62 |
149 |
9166 |
卖出 |
| 09:30:56 |
8.62 |
55 |
9221 |
卖出 |
| 09:30:59 |
8.62 |
285 |
9506 |
卖出 |
| 09:31:02 |
8.62 |
78 |
9584 |
卖出 |
| 09:31:05 |
8.61 |
25 |
9609 |
卖出 |
| 09:31:08 |
8.61 |
162 |
9771 |
卖出 |
| 09:31:11 |
8.61 |
159 |
9930 |
卖出 |
| 09:31:14 |
8.61 |
70 |
10000 |
卖出 |
| 09:31:17 |
8.62 |
19 |
10019 |
买入 |
| 09:31:20 |
8.61 |
121 |
10140 |
卖出 |
| 09:31:23 |
8.61 |
88 |
10228 |
卖出 |
| 09:31:26 |
8.62 |
143 |
10371 |
买入 |
| 09:31:29 |
8.61 |
11 |
10382 |
卖出 |
| 09:31:32 |
8.61 |
80 |
10462 |
卖出 |
| 09:31:35 |
8.61 |
43 |
10505 |
卖出 |
| 09:31:38 |
8.61 |
29 |
10534 |
卖出 |
| 09:31:41 |
8.61 |
25 |
10559 |
卖出 |
| 09:31:44 |
8.61 |
51 |
10610 |
卖出 |
| 09:31:47 |
8.62 |
166 |
10776 |
买入 |
| 09:31:50 |
8.62 |
914 |
11690 |
买入 |
| 09:31:53 |
8.61 |
1 |
11691 |
卖出 |
| 09:31:56 |
8.62 |
230 |
11921 |
买入 |
| 09:31:59 |
8.62 |
405 |
12326 |
卖出 |
| 09:32:02 |
8.61 |
482 |
12808 |
卖出 |
| 09:32:05 |
8.61 |
239 |
13047 |
卖出 |
| 09:32:08 |
8.61 |
57 |
13104 |
卖出 |
| 09:32:11 |
8.61 |
399 |
13503 |
卖出 |
| 09:32:14 |
8.61 |
1017 |
14520 |
卖出 |
| 09:32:17 |
8.61 |
266 |
14786 |
卖出 |
| 09:32:20 |
8.62 |
1351 |
16137 |
买入 |
| 09:32:23 |
8.61 |
536 |
16673 |
卖出 |
| 09:32:26 |
8.62 |
224 |
16897 |
买入 |
| 09:32:29 |
8.61 |
263 |
17160 |
卖出 |
| 09:32:32 |
8.61 |
243 |
17403 |
买入 |
| 09:32:35 |
8.61 |
233 |
17636 |
卖出 |
| 09:32:38 |
8.61 |
365 |
18001 |
卖出 |
| 09:32:41 |
8.61 |
241 |
18242 |
买入 |
| 09:32:44 |
8.61 |
170 |
18412 |
卖出 |
| 09:32:47 |
8.61 |
129 |
18541 |
卖出 |
| 09:32:50 |
8.61 |
250 |
18791 |
卖出 |
| 09:32:53 |
8.61 |
93 |
18884 |
买入 |
| 09:32:56 |
8.61 |
78 |
18962 |
买入 |
| 09:32:59 |
8.61 |
170 |
19132 |
买入 |
| 09:33:02 |
8.6 |
95 |
19227 |
卖出 |
| 09:33:05 |
8.6 |
3534 |
22761 |
卖出 |
| 09:33:08 |
8.58 |
3526 |
26287 |
卖出 |
| 09:33:11 |
8.58 |
2512 |
28799 |
卖出 |
| 09:33:14 |
8.57 |
1615 |
30414 |
卖出 |
| 09:33:17 |
8.56 |
149 |
30563 |
卖出 |
| 09:33:20 |
8.57 |
473 |
31036 |
买入 |
| 09:33:23 |
8.56 |
479 |
31515 |
卖出 |
| 09:33:26 |
8.56 |
494 |
32009 |
买入 |
| 09:33:29 |
8.56 |
219 |
32228 |
卖出 |
| 09:33:32 |
8.56 |
22 |
32250 |
卖出 |
| 09:33:35 |
8.58 |
55 |
32305 |
买入 |
| 09:33:41 |
8.57 |
60 |
32365 |
卖出 |
| 09:33:47 |
8.58 |
10 |
32375 |
买入 |
| 09:33:50 |
8.58 |
9 |
32384 |
买入 |
| 09:33:53 |
8.59 |
417 |
32801 |
买入 |
| 09:33:56 |
8.57 |
101 |
32902 |
卖出 |
| 09:34:02 |
8.58 |
7 |
32909 |
卖出 |
| 09:34:05 |
8.59 |
565 |
33474 |
买入 |
| 09:34:08 |
8.59 |
491 |
33965 |
买入 |
| 09:34:11 |
8.59 |
4 |
33969 |
买入 |
| 09:34:14 |
8.58 |
97 |
34066 |
卖出 |
| 09:34:17 |
8.58 |
36 |
34102 |
卖出 |
| 09:34:26 |
8.59 |
99 |
34201 |
买入 |
| 09:34:29 |
8.59 |
10 |
34211 |
卖出 |
| 09:34:32 |
8.59 |
3 |
34214 |
买入 |
| 09:34:35 |
8.59 |
30 |
34244 |
买入 |
| 09:34:41 |
8.59 |
25 |
34269 |
买入 |
| 09:34:44 |
8.59 |
71 |
34340 |
卖出 |
| 09:34:47 |
8.59 |
86 |
34426 |
卖出 |
| 09:34:50 |
8.58 |
279 |
34705 |
卖出 |
| 09:34:53 |
8.58 |
6 |
34711 |
卖出 |
| 09:34:56 |
8.59 |
13 |
34724 |
买入 |
| 09:34:59 |
8.59 |
10 |
34734 |
买入 |
| 09:35:02 |
8.59 |
80 |
34814 |
买入 |
| 09:35:08 |
8.58 |
155 |
34969 |
卖出 |
| 09:35:11 |
8.58 |
6 |
34975 |
卖出 |
| 09:35:14 |
8.59 |
8 |
34983 |
买入 |
| 09:35:20 |
8.58 |
48 |
35031 |
卖出 |
| 09:35:23 |
8.58 |
71 |
35102 |
卖出 |
| 09:35:26 |
8.58 |
3 |
35105 |
卖出 |
| 09:35:29 |
8.59 |
26 |
35131 |
买入 |
| 09:35:32 |
8.59 |
125 |
35256 |
买入 |
| 09:35:38 |
8.59 |
20 |
35276 |
买入 |
| 09:35:41 |
8.59 |
14 |
35290 |
买入 |
| 09:35:44 |
8.58 |
1 |
35291 |
卖出 |
| 09:35:47 |
8.58 |
4 |
35295 |
卖出 |
| 09:35:53 |
8.58 |
92 |
35387 |
卖出 |
| 09:35:56 |
8.59 |
26 |
35413 |
买入 |
| 09:35:59 |
8.59 |
2 |
35415 |
卖出 |
| 09:36:02 |
8.58 |
84 |
35499 |
卖出 |
| 09:36:05 |
8.59 |
123 |
35622 |
卖出 |
| 09:36:08 |
8.59 |
17 |
35639 |
卖出 |
| 09:36:11 |
8.6 |
18 |
35657 |
买入 |
| 09:36:14 |
8.6 |
303 |
35960 |
买入 |
| 09:36:23 |
8.6 |
5 |
35965 |
买入 |
| 09:36:26 |
8.59 |
87 |
36052 |
卖出 |
| 09:36:29 |
8.58 |
825 |
36877 |
卖出 |
| 09:36:32 |
8.59 |
187 |
37064 |
买入 |
| 09:36:35 |
8.58 |
102 |
37166 |
卖出 |
| 09:36:38 |
8.58 |
83 |
37249 |
卖出 |
| 09:36:41 |
8.58 |
82 |
37331 |
卖出 |
| 09:36:44 |
8.58 |
58 |
37389 |
卖出 |
| 09:36:50 |
8.59 |
20 |
37409 |
买入 |
| 09:36:53 |
8.58 |
1 |
37410 |
卖出 |
| 09:36:56 |
8.59 |
12 |
37422 |
买入 |
| 09:36:59 |
8.59 |
541 |
37963 |
卖出 |
| 09:37:02 |
8.59 |
584 |
38547 |
买入 |
| 09:37:05 |
8.58 |
857 |
39404 |
卖出 |
| 09:37:08 |
8.58 |
442 |
39846 |
卖出 |
| 09:37:11 |
8.59 |
113 |
39959 |
买入 |
| 09:37:14 |
8.59 |
147 |
40106 |
买入 |
| 09:37:17 |
8.59 |
114 |
40220 |
买入 |
| 09:37:20 |
8.58 |
149 |
40369 |
卖出 |
| 09:37:23 |
8.59 |
50 |
40419 |
买入 |
| 09:37:26 |
8.58 |
25 |
40444 |
卖出 |
| 09:37:32 |
8.59 |
20 |
40464 |
买入 |
| 09:37:35 |
8.58 |
4 |
40468 |
卖出 |
| 09:37:41 |
8.58 |
400 |
40868 |
卖出 |
| 09:37:44 |
8.58 |
31 |
40899 |
卖出 |
| 09:37:47 |
8.59 |
3 |
40902 |
买入 |
| 09:38:11 |
8.58 |
71 |
40973 |
卖出 |
| 09:38:17 |
8.58 |
68 |
41041 |
卖出 |
| 09:38:20 |
8.59 |
290 |
41331 |
买入 |
| 09:38:23 |
8.58 |
24 |
41355 |
卖出 |
| 09:38:26 |
8.59 |
2 |
41357 |
买入 |
| 09:38:35 |
8.59 |
241 |
41598 |
买入 |
| 09:38:38 |
8.58 |
27 |
41625 |
卖出 |
| 09:38:47 |
8.58 |
9 |
41634 |
卖出 |
| 09:38:50 |
8.59 |
1 |
41635 |
买入 |
| 09:38:56 |
8.59 |
133 |
41768 |
买入 |
| 09:38:59 |
8.58 |
467 |
42235 |
卖出 |
| 09:39:02 |
8.59 |
67 |
42302 |
买入 |
| 09:39:05 |
8.59 |
5 |
42307 |
买入 |
| 09:39:08 |
8.59 |
38 |
42345 |
买入 |
| 09:39:11 |
8.59 |
2 |
42347 |
卖出 |
| 09:39:14 |
8.59 |
223 |
42570 |
卖出 |
| 09:39:17 |
8.59 |
4 |
42574 |
买入 |
| 09:39:20 |
8.59 |
4 |
42578 |
买入 |
| 09:39:26 |
8.59 |
28 |
42606 |
买入 |
| 09:39:29 |
8.59 |
35 |
42641 |
买入 |
| 09:39:32 |
8.59 |
13 |
42654 |
买入 |
| 09:39:35 |
8.59 |
12 |
42666 |
买入 |
| 09:39:38 |
8.59 |
11 |
42677 |
买入 |
| 09:39:41 |
8.59 |
1 |
42678 |
卖出 |
| 09:39:47 |
8.6 |
94 |
42772 |
买入 |
| 09:39:50 |
8.59 |
126 |
42898 |
卖出 |
| 09:39:53 |
8.59 |
273 |
43171 |
卖出 |
| 09:39:59 |
8.6 |
10 |
43181 |
买入 |
| 09:40:05 |
8.6 |
7 |
43188 |
买入 |
| 09:40:08 |
8.59 |
805 |
43993 |
卖出 |
| 09:40:11 |
8.59 |
639 |
44632 |
卖出 |
| 09:40:14 |
8.59 |
673 |
45305 |
卖出 |
| 09:40:17 |
8.59 |
70 |
45375 |
卖出 |
| 09:40:20 |
8.59 |
115 |
45490 |
买入 |
| 09:40:23 |
8.59 |
181 |
45671 |
卖出 |
| 09:40:26 |
8.59 |
34 |
45705 |
卖出 |
| 09:40:32 |
8.59 |
56 |
45761 |
卖出 |
| 09:40:35 |
8.58 |
509 |
46270 |
卖出 |
| 09:40:38 |
8.58 |
256 |
46526 |
卖出 |
| 09:40:41 |
8.58 |
113 |
46639 |
卖出 |
| 09:40:44 |
8.58 |
63 |
46702 |
卖出 |
| 09:40:50 |
8.59 |
51 |
46753 |
买入 |
| 09:40:53 |
8.59 |
295 |
47048 |
买入 |
| 09:40:56 |
8.59 |
55 |
47103 |
卖出 |
| 09:40:59 |
8.59 |
26 |
47129 |
卖出 |
| 09:41:02 |
8.6 |
27 |
47156 |
买入 |
| 09:41:05 |
8.58 |
547 |
47703 |
卖出 |
| 09:41:08 |
8.59 |
37 |
47740 |
买入 |
| 09:41:11 |
8.59 |
54 |
47794 |
买入 |
| 09:41:14 |
8.58 |
26 |
47820 |
卖出 |
| 09:41:20 |
8.58 |
1 |
47821 |
卖出 |
| 09:41:23 |
8.6 |
24 |
47845 |
买入 |
| 09:41:26 |
8.58 |
624 |
48469 |
卖出 |
| 09:41:29 |
8.6 |
20 |
48489 |
买入 |
| 09:41:38 |
8.59 |
16 |
48505 |
卖出 |
| 09:41:41 |
8.59 |
54 |
48559 |
买入 |
| 09:41:44 |
8.59 |
63 |
48622 |
买入 |
| 09:41:50 |
8.6 |
14 |
48636 |
买入 |
| 09:41:53 |
8.6 |
13 |
48649 |
买入 |
| 09:41:59 |
8.6 |
855 |
49504 |
买入 |
| 09:42:05 |
8.59 |
1 |
49505 |
卖出 |
| 09:42:08 |
8.59 |
133 |
49638 |
卖出 |
| 09:42:11 |
8.59 |
29 |
49667 |
卖出 |
| 09:42:14 |
8.59 |
5 |
49672 |
卖出 |
| 09:42:17 |
8.59 |
77 |
49749 |
卖出 |
| 09:42:20 |
8.6 |
17 |
49766 |
买入 |
| 09:42:23 |
8.58 |
142 |
49908 |
卖出 |
| 09:42:29 |
8.58 |
25 |
49933 |
卖出 |
| 09:42:32 |
8.58 |
13 |
49946 |
卖出 |
| 09:42:41 |
8.59 |
29 |
49975 |
买入 |
| 09:42:44 |
8.59 |
301 |
50276 |
买入 |
| 09:42:50 |
8.59 |
100 |
50376 |
买入 |
| 09:42:53 |
8.58 |
23 |
50399 |
卖出 |
| 09:42:56 |
8.59 |
66 |
50465 |
买入 |
| 09:43:02 |
8.58 |
24 |
50489 |
卖出 |
| 09:43:05 |
8.58 |
50 |
50539 |
卖出 |
| 09:43:08 |
8.58 |
76 |
50615 |
卖出 |
| 09:43:14 |
8.58 |
48 |
50663 |
卖出 |
| 09:43:17 |
8.58 |
177 |
50840 |
卖出 |
| 09:43:20 |
8.58 |
458 |
51298 |
卖出 |
| 09:43:23 |
8.58 |
616 |
51914 |
卖出 |
| 09:43:26 |
8.58 |
1150 |
53064 |
卖出 |
| 09:43:29 |
8.58 |
235 |
53299 |
卖出 |
| 09:43:32 |
8.58 |
736 |
54035 |
卖出 |
| 09:43:35 |
8.58 |
1163 |
55198 |
卖出 |
| 09:43:38 |
8.58 |
471 |
55669 |
卖出 |
| 09:43:41 |
8.58 |
80 |
55749 |
卖出 |
| 09:43:44 |
8.57 |
161 |
55910 |
卖出 |
| 09:43:47 |
8.58 |
100 |
56010 |
买入 |
| 09:43:53 |
8.58 |
33 |
56043 |
买入 |
| 09:43:56 |
8.57 |
143 |
56186 |
卖出 |
| 09:43:59 |
8.58 |
11 |
56197 |
买入 |
| 09:44:02 |
8.57 |
356 |
56553 |
卖出 |
| 09:44:05 |
8.58 |
205 |
56758 |
买入 |
| 09:44:08 |
8.58 |
5 |
56763 |
买入 |
| 09:44:11 |
8.57 |
61 |
56824 |
卖出 |
| 09:44:17 |
8.58 |
3 |
56827 |
买入 |
| 09:44:20 |
8.58 |
197 |
57024 |
买入 |
| 09:44:23 |
8.58 |
4 |
57028 |
卖出 |
| 09:44:26 |
8.58 |
32 |
57060 |
卖出 |
| 09:44:29 |
8.59 |
5 |
57065 |
买入 |
| 09:44:32 |
8.57 |
560 |
57625 |
卖出 |
| 09:44:41 |
8.59 |
1 |
57626 |
买入 |
| 09:44:44 |
8.58 |
6 |
57632 |
卖出 |
| 09:44:53 |
8.58 |
21 |
57653 |
卖出 |
| 09:44:56 |
8.58 |
285 |
57938 |
卖出 |
| 09:44:59 |
8.58 |
34 |
57972 |
卖出 |
| 09:45:02 |
8.58 |
52 |
58024 |
卖出 |
| 09:45:08 |
8.58 |
29 |
58053 |
卖出 |
| 09:45:11 |
8.58 |
35 |
58088 |
卖出 |
| 09:45:14 |
8.59 |
29 |
58117 |
买入 |
| 09:45:23 |
8.59 |
32 |
58149 |
买入 |
| 09:45:29 |
8.59 |
11 |
58160 |
买入 |
| 09:45:32 |
8.59 |
1 |
58161 |
买入 |
| 09:45:35 |
8.59 |
122 |
58283 |
买入 |
| 09:45:38 |
8.59 |
186 |
58469 |
买入 |
| 09:45:44 |
8.58 |
1210 |
59679 |
卖出 |
| 09:45:47 |
8.58 |
636 |
60315 |
卖出 |
| 09:45:50 |
8.58 |
175 |
60490 |
卖出 |
| 09:45:59 |
8.58 |
65 |
60555 |
买入 |
| 09:46:02 |
8.58 |
44 |
60599 |
买入 |
| 09:46:05 |
8.57 |
69 |
60668 |
卖出 |
| 09:46:11 |
8.57 |
70 |
60738 |
卖出 |
| 09:46:14 |
8.58 |
125 |
60863 |
买入 |
| 09:46:17 |
8.57 |
54 |
60917 |
卖出 |
| 09:46:20 |
8.57 |
27 |
60944 |
卖出 |
| 09:46:23 |
8.57 |
308 |
61252 |
卖出 |
| 09:46:29 |
8.57 |
37 |
61289 |
卖出 |
| 09:46:32 |
8.58 |
6 |
61295 |
买入 |
| 09:46:35 |
8.58 |
49 |
61344 |
买入 |
| 09:46:41 |
8.58 |
164 |
61508 |
买入 |
| 09:46:44 |
8.57 |
1188 |
62696 |
卖出 |
| 09:46:47 |
8.57 |
398 |
63094 |
卖出 |
| 09:46:50 |
8.57 |
965 |
64059 |
卖出 |
| 09:46:53 |
8.57 |
277 |
64336 |
卖出 |
| 09:46:56 |
8.57 |
541 |
64877 |
卖出 |
| 09:47:02 |
8.58 |
3 |
64880 |
买入 |
| 09:47:05 |
8.58 |
230 |
65110 |
买入 |
| 09:47:08 |
8.58 |
67 |
65177 |
买入 |
| 09:47:11 |
8.58 |
70 |
65247 |
买入 |
| 09:47:14 |
8.57 |
32 |
65279 |
卖出 |
| 09:47:17 |
8.58 |
6 |
65285 |
买入 |
| 09:47:20 |
8.58 |
231 |
65516 |
买入 |
| 09:47:23 |
8.58 |
30 |
65546 |
买入 |
| 09:47:26 |
8.58 |
30 |
65576 |
买入 |
| 09:47:29 |
8.58 |
15 |
65591 |
买入 |
| 09:47:32 |
8.58 |
1 |
65592 |
买入 |
| 09:47:35 |
8.57 |
17 |
65609 |
卖出 |