上海能源[600508]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.67 |
9 |
9 |
集合竞价 |
| 09:15:04 |
10.45 |
9 |
9 |
集合竞价 |
| 09:15:07 |
10.43 |
11 |
11 |
集合竞价 |
| 09:18:04 |
10.42 |
12 |
12 |
集合竞价 |
| 09:18:13 |
10.32 |
96 |
96 |
集合竞价 |
| 09:18:22 |
10.42 |
12 |
12 |
集合竞价 |
| 09:25:06 |
10.42 |
148 |
160 |
买入 |
| 09:30:01 |
10.4 |
166 |
326 |
卖出 |
| 09:30:04 |
10.42 |
58 |
384 |
买入 |
| 09:30:07 |
10.42 |
127 |
511 |
买入 |
| 09:30:10 |
10.43 |
224 |
735 |
买入 |
| 09:30:13 |
10.45 |
372 |
1107 |
买入 |
| 09:30:16 |
10.46 |
54 |
1161 |
买入 |
| 09:30:19 |
10.48 |
59 |
1220 |
买入 |
| 09:30:22 |
10.48 |
6 |
1226 |
买入 |
| 09:30:25 |
10.48 |
8 |
1234 |
买入 |
| 09:30:28 |
10.46 |
52 |
1286 |
卖出 |
| 09:30:31 |
10.46 |
15 |
1301 |
卖出 |
| 09:30:34 |
10.48 |
47 |
1348 |
买入 |
| 09:30:37 |
10.49 |
12 |
1360 |
买入 |
| 09:30:40 |
10.49 |
303 |
1663 |
买入 |
| 09:30:43 |
10.48 |
68 |
1731 |
卖出 |
| 09:30:46 |
10.46 |
15 |
1746 |
卖出 |
| 09:30:49 |
10.46 |
8 |
1754 |
卖出 |
| 09:30:52 |
10.47 |
11 |
1765 |
买入 |
| 09:30:55 |
10.47 |
12 |
1777 |
买入 |
| 09:30:58 |
10.45 |
20 |
1797 |
卖出 |
| 09:31:01 |
10.45 |
11 |
1808 |
卖出 |
| 09:31:04 |
10.43 |
78 |
1886 |
卖出 |
| 09:31:07 |
10.43 |
11 |
1897 |
卖出 |
| 09:31:10 |
10.43 |
14 |
1911 |
卖出 |
| 09:31:13 |
10.43 |
144 |
2055 |
卖出 |
| 09:31:16 |
10.43 |
234 |
2289 |
买入 |
| 09:31:19 |
10.46 |
150 |
2439 |
买入 |
| 09:31:22 |
10.45 |
11 |
2450 |
卖出 |
| 09:31:25 |
10.45 |
5 |
2455 |
买入 |
| 09:31:28 |
10.43 |
3 |
2458 |
卖出 |
| 09:31:31 |
10.43 |
8 |
2466 |
卖出 |
| 09:31:34 |
10.43 |
74 |
2540 |
卖出 |
| 09:31:37 |
10.45 |
1 |
2541 |
买入 |
| 09:31:40 |
10.45 |
7 |
2548 |
买入 |
| 09:31:43 |
10.45 |
46 |
2594 |
买入 |
| 09:31:46 |
10.45 |
1 |
2595 |
买入 |
| 09:31:49 |
10.43 |
7 |
2602 |
卖出 |
| 09:31:52 |
10.45 |
18 |
2620 |
买入 |
| 09:31:55 |
10.43 |
7 |
2627 |
卖出 |
| 09:31:58 |
10.44 |
27 |
2654 |
买入 |
| 09:32:01 |
10.43 |
417 |
3071 |
买入 |
| 09:32:04 |
10.42 |
345 |
3416 |
买入 |
| 09:32:07 |
10.43 |
65 |
3481 |
买入 |
| 09:32:10 |
10.41 |
55 |
3536 |
卖出 |
| 09:32:13 |
10.42 |
36 |
3572 |
买入 |
| 09:32:16 |
10.42 |
232 |
3804 |
卖出 |
| 09:32:19 |
10.41 |
9 |
3813 |
卖出 |
| 09:32:22 |
10.4 |
133 |
3946 |
卖出 |
| 09:32:25 |
10.4 |
48 |
3994 |
卖出 |
| 09:32:28 |
10.4 |
31 |
4025 |
卖出 |
| 09:32:34 |
10.39 |
41 |
4066 |
卖出 |
| 09:32:37 |
10.39 |
11 |
4077 |
卖出 |
| 09:32:40 |
10.39 |
15 |
4092 |
卖出 |
| 09:32:43 |
10.4 |
11 |
4103 |
买入 |
| 09:32:46 |
10.4 |
1 |
4104 |
卖出 |
| 09:32:49 |
10.42 |
179 |
4283 |
买入 |
| 09:32:52 |
10.4 |
60 |
4343 |
卖出 |
| 09:32:55 |
10.41 |
14 |
4357 |
买入 |
| 09:32:58 |
10.39 |
28 |
4385 |
卖出 |
| 09:33:01 |
10.4 |
456 |
4841 |
买入 |
| 09:33:04 |
10.4 |
5 |
4846 |
卖出 |
| 09:33:07 |
10.4 |
44 |
4890 |
卖出 |
| 09:33:10 |
10.4 |
48 |
4938 |
卖出 |
| 09:33:13 |
10.4 |
8 |
4946 |
卖出 |
| 09:33:16 |
10.4 |
163 |
5109 |
买入 |
| 09:33:19 |
10.42 |
82 |
5191 |
买入 |
| 09:33:28 |
10.44 |
42 |
5233 |
卖出 |
| 09:33:31 |
10.44 |
1 |
5234 |
卖出 |
| 09:33:34 |
10.44 |
3 |
5237 |
卖出 |
| 09:33:37 |
10.45 |
3 |
5240 |
买入 |
| 09:33:40 |
10.47 |
205 |
5445 |
买入 |
| 09:33:46 |
10.44 |
26 |
5471 |
卖出 |
| 09:33:49 |
10.46 |
70 |
5541 |
买入 |
| 09:33:52 |
10.45 |
4 |
5545 |
卖出 |
| 09:33:55 |
10.43 |
1 |
5546 |
卖出 |
| 09:33:58 |
10.45 |
14 |
5560 |
买入 |
| 09:34:01 |
10.43 |
2 |
5562 |
卖出 |
| 09:34:04 |
10.45 |
20 |
5582 |
买入 |
| 09:34:07 |
10.43 |
83 |
5665 |
卖出 |
| 09:34:10 |
10.45 |
3 |
5668 |
买入 |
| 09:34:13 |
10.43 |
44 |
5712 |
卖出 |
| 09:34:16 |
10.43 |
8 |
5720 |
卖出 |
| 09:34:19 |
10.43 |
58 |
5778 |
卖出 |
| 09:34:22 |
10.43 |
3 |
5781 |
买入 |
| 09:34:25 |
10.43 |
4 |
5785 |
买入 |
| 09:34:28 |
10.43 |
26 |
5811 |
买入 |
| 09:34:31 |
10.42 |
353 |
6164 |
卖出 |
| 09:34:34 |
10.42 |
71 |
6235 |
卖出 |
| 09:34:37 |
10.43 |
61 |
6296 |
买入 |
| 09:34:40 |
10.44 |
14 |
6310 |
买入 |
| 09:34:46 |
10.41 |
4 |
6314 |
卖出 |
| 09:34:49 |
10.43 |
1 |
6315 |
买入 |
| 09:34:52 |
10.43 |
3 |
6318 |
买入 |
| 09:34:55 |
10.43 |
3 |
6321 |
买入 |
| 09:35:01 |
10.42 |
104 |
6425 |
卖出 |
| 09:35:04 |
10.41 |
7 |
6432 |
卖出 |
| 09:35:07 |
10.42 |
49 |
6481 |
买入 |
| 09:35:10 |
10.41 |
109 |
6590 |
卖出 |
| 09:35:13 |
10.4 |
190 |
6780 |
卖出 |
| 09:35:16 |
10.42 |
59 |
6839 |
买入 |
| 09:35:19 |
10.4 |
10 |
6849 |
卖出 |
| 09:35:22 |
10.4 |
2 |
6851 |
卖出 |
| 09:35:31 |
10.4 |
149 |
7000 |
卖出 |
| 09:35:34 |
10.4 |
6 |
7006 |
卖出 |
| 09:35:40 |
10.4 |
1 |
7007 |
卖出 |
| 09:35:43 |
10.41 |
1 |
7008 |
买入 |
| 09:35:46 |
10.4 |
41 |
7049 |
卖出 |
| 09:35:49 |
10.4 |
1 |
7050 |
卖出 |
| 09:35:52 |
10.41 |
11 |
7061 |
买入 |
| 09:35:55 |
10.41 |
4 |
7065 |
买入 |
| 09:36:01 |
10.42 |
13 |
7078 |
买入 |
| 09:36:04 |
10.43 |
1 |
7079 |
买入 |
| 09:36:07 |
10.41 |
173 |
7252 |
卖出 |
| 09:36:10 |
10.43 |
20 |
7272 |
买入 |
| 09:36:13 |
10.43 |
4 |
7276 |
买入 |
| 09:36:16 |
10.42 |
1 |
7277 |
卖出 |
| 09:36:25 |
10.42 |
2 |
7279 |
卖出 |
| 09:36:28 |
10.42 |
2 |
7281 |
卖出 |
| 09:36:31 |
10.41 |
4 |
7285 |
卖出 |
| 09:36:37 |
10.41 |
41 |
7326 |
卖出 |
| 09:36:40 |
10.41 |
21 |
7347 |
买入 |
| 09:36:43 |
10.4 |
92 |
7439 |
卖出 |
| 09:36:46 |
10.41 |
4 |
7443 |
买入 |
| 09:36:52 |
10.41 |
1 |
7444 |
买入 |
| 09:36:55 |
10.4 |
41 |
7485 |
卖出 |
| 09:37:07 |
10.4 |
9 |
7494 |
买入 |
| 09:37:10 |
10.39 |
12 |
7506 |
卖出 |
| 09:37:13 |
10.4 |
124 |
7630 |
买入 |
| 09:37:16 |
10.39 |
121 |
7751 |
卖出 |
| 09:37:19 |
10.39 |
2 |
7753 |
卖出 |
| 09:37:22 |
10.4 |
1 |
7754 |
买入 |
| 09:37:25 |
10.39 |
43 |
7797 |
卖出 |
| 09:37:31 |
10.39 |
35 |
7832 |
卖出 |
| 09:37:40 |
10.39 |
86 |
7918 |
卖出 |
| 09:37:43 |
10.39 |
5 |
7923 |
买入 |
| 09:37:49 |
10.38 |
60 |
7983 |
卖出 |
| 09:37:52 |
10.39 |
7 |
7990 |
卖出 |
| 09:37:55 |
10.39 |
1 |
7991 |
卖出 |
| 09:37:58 |
10.4 |
40 |
8031 |
买入 |
| 09:38:01 |
10.4 |
5 |
8036 |
买入 |
| 09:38:07 |
10.39 |
3 |
8039 |
卖出 |
| 09:38:10 |
10.39 |
14 |
8053 |
卖出 |
| 09:38:13 |
10.39 |
11 |
8064 |
卖出 |
| 09:38:16 |
10.39 |
9 |
8073 |
卖出 |
| 09:38:19 |
10.39 |
5 |
8078 |
卖出 |
| 09:38:25 |
10.39 |
22 |
8100 |
卖出 |
| 09:38:28 |
10.39 |
5 |
8105 |
买入 |
| 09:38:31 |
10.39 |
1 |
8106 |
买入 |
| 09:38:40 |
10.38 |
58 |
8164 |
卖出 |
| 09:38:43 |
10.38 |
30 |
8194 |
卖出 |
| 09:38:46 |
10.39 |
8 |
8202 |
买入 |
| 09:38:49 |
10.37 |
434 |
8636 |
卖出 |
| 09:38:52 |
10.38 |
805 |
9441 |
买入 |
| 09:38:55 |
10.38 |
83 |
9524 |
买入 |
| 09:38:58 |
10.38 |
7 |
9531 |
买入 |
| 09:39:01 |
10.39 |
11 |
9542 |
买入 |
| 09:39:07 |
10.39 |
14 |
9556 |
买入 |
| 09:39:10 |
10.38 |
2 |
9558 |
卖出 |
| 09:39:13 |
10.38 |
11 |
9569 |
卖出 |
| 09:39:19 |
10.38 |
40 |
9609 |
买入 |
| 09:39:25 |
10.37 |
10 |
9619 |
卖出 |
| 09:39:28 |
10.37 |
6 |
9625 |
买入 |
| 09:39:31 |
10.36 |
97 |
9722 |
卖出 |
| 09:39:40 |
10.36 |
1 |
9723 |
卖出 |
| 09:39:43 |
10.36 |
175 |
9898 |
卖出 |
| 09:39:49 |
10.36 |
2 |
9900 |
买入 |
| 09:39:52 |
10.35 |
10 |
9910 |
卖出 |
| 09:39:55 |
10.36 |
230 |
10140 |
买入 |
| 09:40:01 |
10.35 |
41 |
10181 |
卖出 |
| 09:40:04 |
10.36 |
74 |
10255 |
买入 |
| 09:40:07 |
10.37 |
8 |
10263 |
买入 |
| 09:40:10 |
10.37 |
1 |
10264 |
买入 |
| 09:40:13 |
10.39 |
166 |
10430 |
买入 |
| 09:40:16 |
10.4 |
162 |
10592 |
买入 |
| 09:40:19 |
10.42 |
122 |
10714 |
买入 |
| 09:40:22 |
10.43 |
111 |
10825 |
买入 |
| 09:40:25 |
10.42 |
1 |
10826 |
卖出 |
| 09:40:28 |
10.43 |
55 |
10881 |
买入 |
| 09:40:31 |
10.44 |
27 |
10908 |
买入 |
| 09:40:37 |
10.42 |
87 |
10995 |
卖出 |
| 09:40:40 |
10.42 |
4 |
10999 |
卖出 |
| 09:40:55 |
10.4 |
52 |
11051 |
卖出 |
| 09:40:58 |
10.43 |
50 |
11101 |
买入 |
| 09:41:01 |
10.4 |
59 |
11160 |
卖出 |
| 09:41:04 |
10.42 |
71 |
11231 |
买入 |
| 09:41:07 |
10.43 |
91 |
11322 |
买入 |
| 09:41:10 |
10.42 |
1 |
11323 |
卖出 |
| 09:41:13 |
10.41 |
10 |
11333 |
卖出 |
| 09:41:16 |
10.44 |
15 |
11348 |
买入 |
| 09:41:25 |
10.41 |
1 |
11349 |
卖出 |
| 09:41:28 |
10.41 |
2 |
11351 |
卖出 |
| 09:41:31 |
10.41 |
41 |
11392 |
卖出 |
| 09:41:34 |
10.39 |
19 |
11411 |
卖出 |
| 09:41:37 |
10.4 |
7 |
11418 |
买入 |
| 09:41:40 |
10.4 |
29 |
11447 |
卖出 |
| 09:41:43 |
10.39 |
145 |
11592 |
卖出 |
| 09:41:46 |
10.42 |
17 |
11609 |
买入 |
| 09:41:52 |
10.41 |
1 |
11610 |
卖出 |
| 09:41:55 |
10.41 |
4 |
11614 |
卖出 |
| 09:41:58 |
10.4 |
20 |
11634 |
卖出 |
| 09:42:10 |
10.4 |
8 |
11642 |
卖出 |
| 09:42:13 |
10.4 |
243 |
11885 |
卖出 |
| 09:42:16 |
10.39 |
19 |
11904 |
卖出 |
| 09:42:19 |
10.39 |
18 |
11922 |
卖出 |
| 09:42:22 |
10.38 |
158 |
12080 |
卖出 |
| 09:42:25 |
10.39 |
5 |
12085 |
卖出 |
| 09:42:34 |
10.39 |
10 |
12095 |
卖出 |
| 09:42:37 |
10.39 |
2 |
12097 |
卖出 |
| 09:42:40 |
10.39 |
5 |
12102 |
卖出 |
| 09:42:43 |
10.39 |
4 |
12106 |
卖出 |
| 09:42:55 |
10.39 |
3 |
12109 |
卖出 |
| 09:43:07 |
10.39 |
16 |
12125 |
卖出 |
| 09:43:10 |
10.39 |
4 |
12129 |
买入 |
| 09:43:13 |
10.38 |
3 |
12132 |
卖出 |
| 09:43:16 |
10.4 |
221 |
12353 |
买入 |
| 09:43:22 |
10.39 |
10 |
12363 |
卖出 |
| 09:43:28 |
10.4 |
1 |
12364 |
买入 |
| 09:43:31 |
10.4 |
2 |
12366 |
卖出 |
| 09:43:40 |
10.4 |
1 |
12367 |
卖出 |
| 09:43:46 |
10.38 |
116 |
12483 |
卖出 |
| 09:43:49 |
10.41 |
1 |
12484 |
买入 |
| 09:43:52 |
10.4 |
12 |
12496 |
卖出 |
| 09:43:55 |
10.4 |
1 |
12497 |
卖出 |
| 09:43:58 |
10.4 |
2 |
12499 |
卖出 |
| 09:44:01 |
10.4 |
4 |
12503 |
买入 |
| 09:44:04 |
10.4 |
4 |
12507 |
卖出 |
| 09:44:07 |
10.41 |
9 |
12516 |
买入 |
| 09:44:10 |
10.4 |
13 |
12529 |
卖出 |
| 09:44:16 |
10.41 |
1 |
12530 |
买入 |
| 09:44:22 |
10.41 |
25 |
12555 |
买入 |
| 09:44:25 |
10.4 |
5 |
12560 |
卖出 |
| 09:44:31 |
10.4 |
25 |
12585 |
卖出 |
| 09:44:37 |
10.41 |
1 |
12586 |
买入 |
| 09:44:40 |
10.4 |
3 |
12589 |
卖出 |
| 09:44:46 |
10.4 |
5 |
12594 |
卖出 |
| 09:44:49 |
10.4 |
5 |
12599 |
卖出 |
| 09:44:52 |
10.4 |
9 |
12608 |
卖出 |
| 09:45:04 |
10.4 |
3 |
12611 |
买入 |
| 09:45:07 |
10.4 |
5 |
12616 |
买入 |
| 09:45:10 |
10.38 |
1 |
12617 |
卖出 |
| 09:45:16 |
10.39 |
2 |
12619 |
买入 |
| 09:45:19 |
10.39 |
4 |
12623 |
卖出 |
| 09:45:22 |
10.39 |
11 |
12634 |
买入 |
| 09:45:25 |
10.38 |
9 |
12643 |
卖出 |
| 09:45:31 |
10.38 |
1 |
12644 |
卖出 |
| 09:45:34 |
10.39 |
22 |
12666 |
买入 |
| 09:45:40 |
10.39 |
16 |
12682 |
卖出 |
| 09:45:43 |
10.38 |
33 |
12715 |
卖出 |
| 09:45:55 |
10.38 |
3 |
12718 |
卖出 |
| 09:45:58 |
10.39 |
2 |
12720 |
买入 |
| 09:46:10 |
10.38 |
16 |
12736 |
卖出 |
| 09:46:25 |
10.38 |
1 |
12737 |
卖出 |
| 09:46:28 |
10.38 |
41 |
12778 |
卖出 |
| 09:46:31 |
10.38 |
33 |
12811 |
买入 |
| 09:46:34 |
10.38 |
7 |
12818 |
买入 |
| 09:46:37 |
10.37 |
61 |
12879 |
卖出 |
| 09:46:52 |
10.37 |
65 |
12944 |
卖出 |
| 09:46:55 |
10.37 |
7 |
12951 |
卖出 |
| 09:46:58 |
10.37 |
10 |
12961 |
卖出 |
| 09:47:04 |
10.37 |
50 |
13011 |
卖出 |
| 09:47:07 |
10.37 |
1 |
13012 |
买入 |
| 09:47:10 |
10.36 |
148 |
13160 |
卖出 |
| 09:47:13 |
10.36 |
5 |
13165 |
卖出 |
| 09:47:16 |
10.37 |
14 |
13179 |
买入 |
| 09:47:19 |
10.36 |
10 |
13189 |
卖出 |
| 09:47:25 |
10.35 |
342 |
13531 |
卖出 |
| 09:47:28 |
10.35 |
9 |
13540 |
卖出 |
| 09:47:34 |
10.36 |
11 |
13551 |
买入 |
| 09:47:37 |
10.36 |
11 |
13562 |
买入 |
| 09:47:40 |
10.36 |
11 |
13573 |
买入 |
| 09:47:43 |
10.35 |
1 |
13574 |
卖出 |
| 09:47:46 |
10.35 |
49 |
13623 |
卖出 |
| 09:47:49 |
10.36 |
53 |
13676 |
买入 |
| 09:47:52 |
10.36 |
4 |
13680 |
买入 |
| 09:47:55 |
10.36 |
10 |
13690 |
买入 |
| 09:47:58 |
10.36 |
9 |
13699 |
卖出 |
| 09:48:01 |
10.36 |
1 |
13700 |
卖出 |
| 09:48:07 |
10.36 |
2 |
13702 |
卖出 |
| 09:48:10 |
10.36 |
6 |
13708 |
卖出 |
| 09:48:13 |
10.36 |
25 |
13733 |
卖出 |
| 09:48:19 |
10.37 |
5 |
13738 |
买入 |
| 09:48:22 |
10.37 |
42 |
13780 |
买入 |
| 09:48:25 |
10.37 |
88 |
13868 |
卖出 |
| 09:48:34 |
10.38 |
3 |
13871 |
买入 |
| 09:48:37 |
10.37 |
100 |
13971 |
卖出 |
| 09:48:40 |
10.37 |
2 |
13973 |
卖出 |
| 09:48:43 |
10.38 |
96 |
14069 |
买入 |
| 09:48:46 |
10.38 |
48 |
14117 |
买入 |
| 09:48:49 |
10.38 |
18 |
14135 |
买入 |
| 09:48:52 |
10.38 |
18 |
14153 |
买入 |
| 09:48:55 |
10.37 |
13 |
14166 |
卖出 |
| 09:48:58 |
10.38 |
7 |
14173 |
买入 |
| 09:49:01 |
10.37 |
1 |
14174 |
卖出 |