嘉化能源[600273]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.83 |
3 |
3 |
集合竞价 |
| 09:17:13 |
10.7 |
2000 |
2000 |
集合竞价 |
| 09:17:34 |
10.83 |
51 |
51 |
集合竞价 |
| 09:18:43 |
10.82 |
71 |
71 |
集合竞价 |
| 09:18:52 |
10.8 |
92 |
92 |
集合竞价 |
| 09:19:19 |
10.78 |
78 |
78 |
集合竞价 |
| 09:20:58 |
10.8 |
165 |
165 |
集合竞价 |
| 09:25:04 |
10.8 |
398 |
563 |
买入 |
| 09:30:02 |
10.78 |
345 |
908 |
卖出 |
| 09:30:05 |
10.8 |
34 |
942 |
买入 |
| 09:30:08 |
10.81 |
593 |
1535 |
买入 |
| 09:30:11 |
10.81 |
1460 |
2995 |
买入 |
| 09:30:14 |
10.79 |
219 |
3214 |
卖出 |
| 09:30:17 |
10.79 |
204 |
3418 |
买入 |
| 09:30:20 |
10.79 |
7 |
3425 |
买入 |
| 09:30:22 |
10.77 |
62 |
3487 |
卖出 |
| 09:30:26 |
10.78 |
376 |
3863 |
买入 |
| 09:30:29 |
10.81 |
166 |
4029 |
买入 |
| 09:30:32 |
10.81 |
694 |
4723 |
买入 |
| 09:30:35 |
10.81 |
17 |
4740 |
买入 |
| 09:30:38 |
10.8 |
23 |
4763 |
卖出 |
| 09:30:41 |
10.8 |
19 |
4782 |
卖出 |
| 09:30:44 |
10.8 |
39 |
4821 |
卖出 |
| 09:30:47 |
10.81 |
30 |
4851 |
买入 |
| 09:30:50 |
10.81 |
30 |
4881 |
买入 |
| 09:30:53 |
10.82 |
2 |
4883 |
买入 |
| 09:30:56 |
10.82 |
39 |
4922 |
买入 |
| 09:30:59 |
10.82 |
13 |
4935 |
买入 |
| 09:31:02 |
10.82 |
3 |
4938 |
买入 |
| 09:31:05 |
10.83 |
139 |
5077 |
买入 |
| 09:31:08 |
10.82 |
122 |
5199 |
卖出 |
| 09:31:11 |
10.82 |
95 |
5294 |
买入 |
| 09:31:14 |
10.82 |
13 |
5307 |
买入 |
| 09:31:17 |
10.82 |
31 |
5338 |
买入 |
| 09:31:20 |
10.81 |
13 |
5351 |
卖出 |
| 09:31:23 |
10.81 |
2 |
5353 |
卖出 |
| 09:31:26 |
10.81 |
43 |
5396 |
卖出 |
| 09:31:29 |
10.82 |
81 |
5477 |
买入 |
| 09:31:32 |
10.81 |
21 |
5498 |
卖出 |
| 09:31:35 |
10.82 |
30 |
5528 |
买入 |
| 09:31:38 |
10.82 |
19 |
5547 |
买入 |
| 09:31:41 |
10.81 |
12 |
5559 |
卖出 |
| 09:31:44 |
10.81 |
48 |
5607 |
卖出 |
| 09:31:47 |
10.8 |
126 |
5733 |
卖出 |
| 09:31:50 |
10.81 |
92 |
5825 |
买入 |
| 09:31:53 |
10.8 |
1 |
5826 |
卖出 |
| 09:31:56 |
10.81 |
59 |
5885 |
买入 |
| 09:31:59 |
10.8 |
89 |
5974 |
卖出 |
| 09:32:02 |
10.81 |
19 |
5993 |
买入 |
| 09:32:05 |
10.81 |
13 |
6006 |
买入 |
| 09:32:08 |
10.8 |
38 |
6044 |
卖出 |
| 09:32:11 |
10.8 |
48 |
6092 |
买入 |
| 09:32:14 |
10.8 |
11 |
6103 |
买入 |
| 09:32:17 |
10.8 |
58 |
6161 |
买入 |
| 09:32:20 |
10.8 |
6 |
6167 |
买入 |
| 09:32:23 |
10.8 |
51 |
6218 |
买入 |
| 09:32:26 |
10.8 |
7 |
6225 |
买入 |
| 09:32:29 |
10.8 |
8 |
6233 |
买入 |
| 09:32:32 |
10.8 |
13 |
6246 |
卖出 |
| 09:32:38 |
10.81 |
2 |
6248 |
买入 |
| 09:32:41 |
10.81 |
1 |
6249 |
买入 |
| 09:32:44 |
10.8 |
1119 |
7368 |
卖出 |
| 09:32:47 |
10.8 |
8 |
7376 |
买入 |
| 09:32:50 |
10.8 |
1 |
7377 |
买入 |
| 09:32:53 |
10.8 |
1 |
7378 |
买入 |
| 09:32:56 |
10.79 |
119 |
7497 |
卖出 |
| 09:32:59 |
10.79 |
2 |
7499 |
买入 |
| 09:33:02 |
10.79 |
104 |
7603 |
买入 |
| 09:33:05 |
10.79 |
37 |
7640 |
买入 |
| 09:33:08 |
10.79 |
4 |
7644 |
买入 |
| 09:33:11 |
10.79 |
11 |
7655 |
买入 |
| 09:33:14 |
10.79 |
10 |
7665 |
卖出 |
| 09:33:17 |
10.8 |
9 |
7674 |
买入 |
| 09:33:20 |
10.8 |
21 |
7695 |
买入 |
| 09:33:23 |
10.8 |
12 |
7707 |
买入 |
| 09:33:26 |
10.8 |
7 |
7714 |
买入 |
| 09:33:29 |
10.81 |
25 |
7739 |
买入 |
| 09:33:32 |
10.81 |
7 |
7746 |
买入 |
| 09:33:35 |
10.81 |
15 |
7761 |
买入 |
| 09:33:38 |
10.81 |
5 |
7766 |
买入 |
| 09:33:41 |
10.81 |
16 |
7782 |
买入 |
| 09:33:44 |
10.8 |
7 |
7789 |
卖出 |
| 09:33:50 |
10.8 |
15 |
7804 |
卖出 |
| 09:33:53 |
10.81 |
30 |
7834 |
买入 |
| 09:33:56 |
10.8 |
108 |
7942 |
卖出 |
| 09:33:59 |
10.81 |
57 |
7999 |
买入 |
| 09:34:02 |
10.8 |
13 |
8012 |
卖出 |
| 09:34:05 |
10.82 |
539 |
8551 |
买入 |
| 09:34:08 |
10.82 |
6 |
8557 |
买入 |
| 09:34:11 |
10.81 |
67 |
8624 |
卖出 |
| 09:34:14 |
10.83 |
8 |
8632 |
买入 |
| 09:34:17 |
10.82 |
16 |
8648 |
卖出 |
| 09:34:20 |
10.82 |
9 |
8657 |
买入 |
| 09:34:23 |
10.82 |
7 |
8664 |
买入 |
| 09:34:26 |
10.81 |
17 |
8681 |
卖出 |
| 09:34:32 |
10.83 |
43 |
8724 |
买入 |
| 09:34:35 |
10.82 |
28 |
8752 |
买入 |
| 09:34:38 |
10.82 |
16 |
8768 |
卖出 |
| 09:34:41 |
10.82 |
51 |
8819 |
卖出 |
| 09:34:47 |
10.82 |
20 |
8839 |
买入 |
| 09:34:50 |
10.81 |
9 |
8848 |
卖出 |
| 09:34:53 |
10.81 |
4 |
8852 |
卖出 |
| 09:34:56 |
10.81 |
6 |
8858 |
卖出 |
| 09:35:02 |
10.81 |
62 |
8920 |
卖出 |
| 09:35:05 |
10.82 |
19 |
8939 |
买入 |
| 09:35:08 |
10.81 |
71 |
9010 |
卖出 |
| 09:35:11 |
10.81 |
45 |
9055 |
卖出 |
| 09:35:14 |
10.82 |
78 |
9133 |
买入 |
| 09:35:17 |
10.82 |
14 |
9147 |
买入 |
| 09:35:20 |
10.82 |
39 |
9186 |
买入 |
| 09:35:23 |
10.82 |
8 |
9194 |
买入 |
| 09:35:26 |
10.82 |
26 |
9220 |
买入 |
| 09:35:29 |
10.82 |
27 |
9247 |
买入 |
| 09:35:35 |
10.83 |
94 |
9341 |
买入 |
| 09:35:41 |
10.83 |
10 |
9351 |
买入 |
| 09:35:44 |
10.83 |
28 |
9379 |
买入 |
| 09:35:50 |
10.83 |
7 |
9386 |
买入 |
| 09:35:53 |
10.83 |
27 |
9413 |
买入 |
| 09:35:56 |
10.84 |
809 |
10222 |
买入 |
| 09:35:59 |
10.83 |
9 |
10231 |
卖出 |
| 09:36:02 |
10.83 |
22 |
10253 |
卖出 |
| 09:36:05 |
10.84 |
72 |
10325 |
买入 |
| 09:36:08 |
10.84 |
133 |
10458 |
买入 |
| 09:36:14 |
10.85 |
31 |
10489 |
买入 |
| 09:36:20 |
10.85 |
7 |
10496 |
买入 |
| 09:36:23 |
10.85 |
415 |
10911 |
买入 |
| 09:36:26 |
10.85 |
74 |
10985 |
买入 |
| 09:36:29 |
10.84 |
6 |
10991 |
卖出 |
| 09:36:32 |
10.84 |
35 |
11026 |
买入 |
| 09:36:35 |
10.84 |
22 |
11048 |
卖出 |
| 09:36:38 |
10.84 |
61 |
11109 |
卖出 |
| 09:36:41 |
10.85 |
30 |
11139 |
买入 |
| 09:36:50 |
10.85 |
69 |
11208 |
买入 |
| 09:36:53 |
10.84 |
4 |
11212 |
卖出 |
| 09:36:56 |
10.85 |
1 |
11213 |
买入 |
| 09:36:59 |
10.85 |
20 |
11233 |
买入 |
| 09:37:05 |
10.84 |
87 |
11320 |
卖出 |
| 09:37:08 |
10.84 |
12 |
11332 |
卖出 |
| 09:37:11 |
10.85 |
15 |
11347 |
买入 |
| 09:37:14 |
10.84 |
5 |
11352 |
卖出 |
| 09:37:17 |
10.85 |
38 |
11390 |
买入 |
| 09:37:20 |
10.84 |
2 |
11392 |
卖出 |
| 09:37:32 |
10.85 |
40 |
11432 |
买入 |
| 09:37:38 |
10.84 |
691 |
12123 |
卖出 |
| 09:37:41 |
10.84 |
96 |
12219 |
买入 |
| 09:37:44 |
10.81 |
446 |
12665 |
卖出 |
| 09:37:47 |
10.82 |
5 |
12670 |
买入 |
| 09:37:50 |
10.82 |
31 |
12701 |
买入 |
| 09:37:53 |
10.82 |
24 |
12725 |
买入 |
| 09:37:59 |
10.82 |
2 |
12727 |
卖出 |
| 09:38:02 |
10.83 |
50 |
12777 |
买入 |
| 09:38:05 |
10.82 |
25 |
12802 |
卖出 |
| 09:38:08 |
10.83 |
1 |
12803 |
买入 |
| 09:38:14 |
10.83 |
100 |
12903 |
买入 |
| 09:38:20 |
10.82 |
9 |
12912 |
卖出 |
| 09:38:26 |
10.83 |
8 |
12920 |
买入 |
| 09:38:32 |
10.83 |
70 |
12990 |
买入 |
| 09:38:38 |
10.83 |
10 |
13000 |
买入 |
| 09:38:41 |
10.83 |
4 |
13004 |
买入 |
| 09:38:44 |
10.83 |
25 |
13029 |
买入 |
| 09:38:47 |
10.83 |
70 |
13099 |
买入 |
| 09:38:50 |
10.83 |
26 |
13125 |
卖出 |
| 09:38:53 |
10.83 |
8 |
13133 |
卖出 |
| 09:39:02 |
10.82 |
642 |
13775 |
卖出 |
| 09:39:05 |
10.83 |
20 |
13795 |
买入 |
| 09:39:11 |
10.82 |
4 |
13799 |
买入 |
| 09:39:20 |
10.82 |
4 |
13803 |
买入 |
| 09:39:23 |
10.82 |
10 |
13813 |
买入 |
| 09:39:29 |
10.81 |
29 |
13842 |
卖出 |
| 09:39:38 |
10.82 |
25 |
13867 |
买入 |
| 09:39:41 |
10.81 |
4 |
13871 |
卖出 |
| 09:39:44 |
10.82 |
20 |
13891 |
买入 |
| 09:39:53 |
10.81 |
285 |
14176 |
卖出 |
| 09:39:56 |
10.81 |
599 |
14775 |
卖出 |
| 09:39:59 |
10.81 |
10 |
14785 |
买入 |
| 09:40:02 |
10.81 |
2 |
14787 |
买入 |
| 09:40:05 |
10.81 |
126 |
14913 |
买入 |
| 09:40:08 |
10.8 |
6 |
14919 |
卖出 |
| 09:40:11 |
10.81 |
304 |
15223 |
买入 |
| 09:40:14 |
10.8 |
508 |
15731 |
卖出 |
| 09:40:17 |
10.79 |
118 |
15849 |
卖出 |
| 09:40:20 |
10.79 |
56 |
15905 |
卖出 |
| 09:40:23 |
10.79 |
21 |
15926 |
卖出 |
| 09:40:26 |
10.8 |
20 |
15946 |
买入 |
| 09:40:41 |
10.79 |
5 |
15951 |
卖出 |
| 09:40:44 |
10.79 |
38 |
15989 |
卖出 |
| 09:40:47 |
10.79 |
1 |
15990 |
卖出 |
| 09:40:50 |
10.79 |
20 |
16010 |
卖出 |
| 09:40:53 |
10.79 |
1 |
16011 |
卖出 |
| 09:40:56 |
10.79 |
3 |
16014 |
卖出 |
| 09:40:59 |
10.79 |
313 |
16327 |
卖出 |
| 09:41:02 |
10.79 |
1605 |
17932 |
买入 |
| 09:41:05 |
10.8 |
316 |
18248 |
买入 |
| 09:41:08 |
10.8 |
4 |
18252 |
买入 |
| 09:41:14 |
10.79 |
10 |
18262 |
卖出 |
| 09:41:17 |
10.8 |
1 |
18263 |
买入 |
| 09:41:20 |
10.8 |
6 |
18269 |
买入 |
| 09:41:23 |
10.79 |
3 |
18272 |
卖出 |
| 09:41:26 |
10.79 |
100 |
18372 |
卖出 |
| 09:41:29 |
10.8 |
3 |
18375 |
买入 |
| 09:41:32 |
10.79 |
15 |
18390 |
卖出 |
| 09:41:38 |
10.79 |
4 |
18394 |
卖出 |
| 09:41:41 |
10.79 |
105 |
18499 |
卖出 |
| 09:41:44 |
10.79 |
1 |
18500 |
卖出 |
| 09:41:47 |
10.79 |
15 |
18515 |
卖出 |
| 09:41:50 |
10.8 |
616 |
19131 |
买入 |
| 09:41:53 |
10.8 |
60 |
19191 |
买入 |
| 09:42:02 |
10.8 |
3 |
19194 |
卖出 |
| 09:42:08 |
10.79 |
320 |
19514 |
卖出 |
| 09:42:17 |
10.8 |
10 |
19524 |
买入 |
| 09:42:20 |
10.79 |
3 |
19527 |
卖出 |
| 09:42:26 |
10.8 |
27 |
19554 |
买入 |
| 09:42:29 |
10.8 |
5 |
19559 |
买入 |
| 09:42:32 |
10.8 |
11 |
19570 |
买入 |
| 09:42:47 |
10.8 |
4 |
19574 |
买入 |
| 09:42:53 |
10.8 |
11 |
19585 |
买入 |
| 09:43:02 |
10.79 |
11 |
19596 |
卖出 |
| 09:43:08 |
10.8 |
1 |
19597 |
买入 |
| 09:43:11 |
10.79 |
25 |
19622 |
卖出 |
| 09:43:14 |
10.79 |
40 |
19662 |
卖出 |
| 09:43:17 |
10.79 |
546 |
20208 |
卖出 |
| 09:43:20 |
10.79 |
75 |
20283 |
买入 |
| 09:43:29 |
10.79 |
35 |
20318 |
买入 |
| 09:43:32 |
10.79 |
26 |
20344 |
买入 |
| 09:43:38 |
10.79 |
10 |
20354 |
买入 |
| 09:43:41 |
10.79 |
5 |
20359 |
买入 |
| 09:43:44 |
10.79 |
37 |
20396 |
买入 |
| 09:43:47 |
10.79 |
1 |
20397 |
买入 |
| 09:43:50 |
10.78 |
100 |
20497 |
卖出 |
| 09:43:53 |
10.8 |
306 |
20803 |
买入 |
| 09:43:56 |
10.78 |
2 |
20805 |
卖出 |
| 09:44:08 |
10.8 |
12 |
20817 |
买入 |
| 09:44:14 |
10.8 |
7 |
20824 |
买入 |
| 09:44:17 |
10.8 |
18 |
20842 |
买入 |
| 09:44:20 |
10.79 |
1 |
20843 |
卖出 |
| 09:44:23 |
10.8 |
10 |
20853 |
买入 |
| 09:44:26 |
10.8 |
28 |
20881 |
买入 |
| 09:44:29 |
10.8 |
29 |
20910 |
买入 |
| 09:44:32 |
10.8 |
280 |
21190 |
买入 |
| 09:44:41 |
10.8 |
11 |
21201 |
卖出 |
| 09:44:44 |
10.8 |
34 |
21235 |
卖出 |
| 09:44:47 |
10.8 |
24 |
21259 |
卖出 |
| 09:44:50 |
10.8 |
25 |
21284 |
买入 |
| 09:44:59 |
10.79 |
20 |
21304 |
卖出 |
| 09:45:02 |
10.79 |
126 |
21430 |
卖出 |
| 09:45:05 |
10.79 |
2 |
21432 |
卖出 |
| 09:45:08 |
10.8 |
53 |
21485 |
买入 |
| 09:45:11 |
10.8 |
19 |
21504 |
买入 |
| 09:45:17 |
10.79 |
1 |
21505 |
卖出 |
| 09:45:20 |
10.8 |
38 |
21543 |
买入 |
| 09:45:23 |
10.8 |
9 |
21552 |
买入 |
| 09:45:29 |
10.79 |
10 |
21562 |
卖出 |
| 09:45:32 |
10.79 |
2 |
21564 |
卖出 |
| 09:45:44 |
10.79 |
1 |
21565 |
卖出 |
| 09:45:50 |
10.79 |
1 |
21566 |
卖出 |
| 09:45:53 |
10.8 |
186 |
21752 |
买入 |
| 09:45:56 |
10.8 |
93 |
21845 |
买入 |
| 09:45:59 |
10.8 |
28 |
21873 |
买入 |
| 09:46:02 |
10.8 |
17 |
21890 |
买入 |
| 09:46:05 |
10.8 |
21 |
21911 |
买入 |
| 09:46:08 |
10.8 |
12 |
21923 |
买入 |
| 09:46:11 |
10.8 |
203 |
22126 |
买入 |
| 09:46:14 |
10.8 |
38 |
22164 |
买入 |
| 09:46:17 |
10.79 |
1 |
22165 |
卖出 |
| 09:46:20 |
10.79 |
89 |
22254 |
卖出 |
| 09:46:23 |
10.8 |
5 |
22259 |
买入 |
| 09:46:29 |
10.79 |
57 |
22316 |
卖出 |
| 09:46:32 |
10.79 |
94 |
22410 |
卖出 |
| 09:46:35 |
10.8 |
16 |
22426 |
买入 |
| 09:46:47 |
10.79 |
2 |
22428 |
卖出 |
| 09:46:50 |
10.8 |
4 |
22432 |
买入 |
| 09:46:53 |
10.79 |
143 |
22575 |
卖出 |
| 09:46:59 |
10.79 |
562 |
23137 |
买入 |
| 09:47:05 |
10.79 |
50 |
23187 |
买入 |
| 09:47:08 |
10.79 |
9 |
23196 |
买入 |
| 09:47:11 |
10.79 |
2 |
23198 |
买入 |
| 09:47:14 |
10.79 |
28 |
23226 |
买入 |
| 09:47:17 |
10.8 |
118 |
23344 |
买入 |
| 09:47:20 |
10.8 |
68 |
23412 |
买入 |
| 09:47:29 |
10.8 |
8 |
23420 |
买入 |
| 09:47:35 |
10.8 |
91 |
23511 |
买入 |
| 09:47:38 |
10.81 |
52 |
23563 |
买入 |
| 09:47:41 |
10.8 |
6 |
23569 |
卖出 |
| 09:47:50 |
10.8 |
25 |
23594 |
卖出 |
| 09:47:59 |
10.81 |
10 |
23604 |
买入 |
| 09:48:02 |
10.8 |
1 |
23605 |
卖出 |
| 09:48:05 |
10.8 |
10 |
23615 |
卖出 |
| 09:48:08 |
10.81 |
6 |
23621 |
买入 |
| 09:48:11 |
10.81 |
33 |
23654 |
买入 |
| 09:48:14 |
10.81 |
68 |
23722 |
买入 |
| 09:48:20 |
10.81 |
30 |
23752 |
卖出 |
| 09:48:23 |
10.82 |
8 |
23760 |
买入 |
| 09:48:26 |
10.81 |
127 |
23887 |
卖出 |
| 09:48:32 |
10.81 |
38 |
23925 |
买入 |
| 09:48:38 |
10.8 |
5 |
23930 |
卖出 |
| 09:48:41 |
10.81 |
17 |
23947 |
买入 |
| 09:48:44 |
10.81 |
3 |
23950 |
买入 |
| 09:48:50 |
10.81 |
5 |
23955 |
买入 |
| 09:48:53 |
10.8 |
15 |
23970 |
卖出 |
| 09:49:05 |
10.81 |
5 |
23975 |
买入 |