上海临港[600848]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
14.48 |
1 |
1 |
集合竞价 |
| 09:15:04 |
14.48 |
0 |
0 |
集合竞价 |
| 09:15:07 |
14.48 |
19 |
19 |
集合竞价 |
| 09:25:04 |
14.48 |
146 |
165 |
买入 |
| 09:30:02 |
14.48 |
77 |
242 |
买入 |
| 09:30:05 |
14.55 |
84 |
326 |
买入 |
| 09:30:08 |
14.48 |
3 |
329 |
卖出 |
| 09:30:11 |
14.52 |
85 |
414 |
买入 |
| 09:30:14 |
14.48 |
33 |
447 |
卖出 |
| 09:30:17 |
14.48 |
10 |
457 |
卖出 |
| 09:30:20 |
14.5 |
44 |
501 |
买入 |
| 09:30:22 |
14.51 |
11 |
512 |
买入 |
| 09:30:29 |
14.51 |
10 |
522 |
买入 |
| 09:30:32 |
14.5 |
6 |
528 |
卖出 |
| 09:30:35 |
14.52 |
50 |
578 |
买入 |
| 09:30:41 |
14.51 |
5 |
583 |
买入 |
| 09:30:44 |
14.5 |
4 |
587 |
卖出 |
| 09:30:47 |
14.51 |
5 |
592 |
买入 |
| 09:30:50 |
14.52 |
13 |
605 |
买入 |
| 09:30:53 |
14.52 |
5 |
610 |
卖出 |
| 09:31:02 |
14.52 |
15 |
625 |
卖出 |
| 09:31:05 |
14.52 |
44 |
669 |
卖出 |
| 09:31:08 |
14.53 |
31 |
700 |
买入 |
| 09:31:14 |
14.53 |
101 |
801 |
买入 |
| 09:31:17 |
14.53 |
10 |
811 |
卖出 |
| 09:31:20 |
14.51 |
47 |
858 |
卖出 |
| 09:31:23 |
14.51 |
17 |
875 |
买入 |
| 09:31:26 |
14.52 |
21 |
896 |
买入 |
| 09:31:29 |
14.52 |
9 |
905 |
卖出 |
| 09:31:32 |
14.52 |
7 |
912 |
卖出 |
| 09:31:35 |
14.54 |
43 |
955 |
买入 |
| 09:31:41 |
14.52 |
2 |
957 |
卖出 |
| 09:31:44 |
14.52 |
60 |
1017 |
卖出 |
| 09:31:47 |
14.52 |
17 |
1034 |
买入 |
| 09:31:50 |
14.53 |
52 |
1086 |
买入 |
| 09:31:53 |
14.54 |
1 |
1087 |
买入 |
| 09:31:56 |
14.54 |
9 |
1096 |
买入 |
| 09:31:59 |
14.53 |
18 |
1114 |
卖出 |
| 09:32:02 |
14.53 |
8 |
1122 |
卖出 |
| 09:32:05 |
14.54 |
64 |
1186 |
买入 |
| 09:32:08 |
14.53 |
78 |
1264 |
卖出 |
| 09:32:11 |
14.53 |
28 |
1292 |
买入 |
| 09:32:14 |
14.52 |
8 |
1300 |
卖出 |
| 09:32:17 |
14.53 |
21 |
1321 |
买入 |
| 09:32:20 |
14.56 |
42 |
1363 |
买入 |
| 09:32:23 |
14.53 |
2 |
1365 |
卖出 |
| 09:32:26 |
14.53 |
2 |
1367 |
卖出 |
| 09:32:29 |
14.55 |
35 |
1402 |
买入 |
| 09:32:32 |
14.55 |
19 |
1421 |
卖出 |
| 09:32:35 |
14.55 |
54 |
1475 |
买入 |
| 09:32:38 |
14.56 |
27 |
1502 |
买入 |
| 09:32:41 |
14.56 |
19 |
1521 |
买入 |
| 09:32:44 |
14.55 |
7 |
1528 |
卖出 |
| 09:32:47 |
14.56 |
51 |
1579 |
买入 |
| 09:32:50 |
14.56 |
2 |
1581 |
买入 |
| 09:32:56 |
14.56 |
3 |
1584 |
买入 |
| 09:32:59 |
14.55 |
60 |
1644 |
卖出 |
| 09:33:02 |
14.55 |
5 |
1649 |
买入 |
| 09:33:05 |
14.55 |
42 |
1691 |
买入 |
| 09:33:11 |
14.52 |
155 |
1846 |
卖出 |
| 09:33:14 |
14.52 |
4 |
1850 |
卖出 |
| 09:33:17 |
14.54 |
26 |
1876 |
买入 |
| 09:33:20 |
14.52 |
23 |
1899 |
卖出 |
| 09:33:26 |
14.52 |
59 |
1958 |
买入 |
| 09:33:29 |
14.52 |
17 |
1975 |
买入 |
| 09:33:32 |
14.52 |
4 |
1979 |
买入 |
| 09:33:35 |
14.54 |
40 |
2019 |
买入 |
| 09:33:38 |
14.52 |
2 |
2021 |
卖出 |
| 09:33:41 |
14.52 |
1 |
2022 |
卖出 |
| 09:33:47 |
14.52 |
2 |
2024 |
卖出 |
| 09:33:50 |
14.55 |
40 |
2064 |
买入 |
| 09:33:56 |
14.54 |
5 |
2069 |
卖出 |
| 09:33:59 |
14.55 |
10 |
2079 |
买入 |
| 09:34:02 |
14.52 |
7 |
2086 |
卖出 |
| 09:34:05 |
14.55 |
40 |
2126 |
买入 |
| 09:34:08 |
14.49 |
52 |
2178 |
卖出 |
| 09:34:11 |
14.52 |
1 |
2179 |
买入 |
| 09:34:14 |
14.49 |
2 |
2181 |
卖出 |
| 09:34:17 |
14.49 |
2 |
2183 |
卖出 |
| 09:34:20 |
14.55 |
45 |
2228 |
买入 |
| 09:34:23 |
14.55 |
3 |
2231 |
买入 |
| 09:34:29 |
14.55 |
60 |
2291 |
买入 |
| 09:34:32 |
14.55 |
40 |
2331 |
卖出 |
| 09:34:35 |
14.55 |
39 |
2370 |
买入 |
| 09:34:41 |
14.53 |
8 |
2378 |
卖出 |
| 09:34:44 |
14.52 |
100 |
2478 |
卖出 |
| 09:34:47 |
14.52 |
2 |
2480 |
买入 |
| 09:34:50 |
14.53 |
26 |
2506 |
买入 |
| 09:34:59 |
14.53 |
19 |
2525 |
卖出 |
| 09:35:02 |
14.53 |
5 |
2530 |
卖出 |
| 09:35:05 |
14.54 |
50 |
2580 |
买入 |
| 09:35:08 |
14.51 |
57 |
2637 |
卖出 |
| 09:35:11 |
14.51 |
24 |
2661 |
卖出 |
| 09:35:14 |
14.51 |
4 |
2665 |
卖出 |
| 09:35:17 |
14.5 |
22 |
2687 |
卖出 |
| 09:35:20 |
14.5 |
26 |
2713 |
卖出 |
| 09:35:23 |
14.5 |
11 |
2724 |
买入 |
| 09:35:35 |
14.5 |
6 |
2730 |
买入 |
| 09:35:44 |
14.51 |
78 |
2808 |
买入 |
| 09:35:47 |
14.51 |
1 |
2809 |
卖出 |
| 09:35:56 |
14.52 |
2 |
2811 |
买入 |
| 09:36:02 |
14.54 |
1 |
2812 |
买入 |
| 09:36:05 |
14.53 |
2 |
2814 |
卖出 |
| 09:36:08 |
14.53 |
5 |
2819 |
买入 |
| 09:36:17 |
14.52 |
5 |
2824 |
卖出 |
| 09:36:20 |
14.53 |
8 |
2832 |
买入 |
| 09:36:23 |
14.53 |
5 |
2837 |
卖出 |
| 09:36:26 |
14.53 |
10 |
2847 |
卖出 |
| 09:36:29 |
14.53 |
19 |
2866 |
卖出 |
| 09:36:32 |
14.52 |
6 |
2872 |
卖出 |
| 09:36:35 |
14.53 |
8 |
2880 |
买入 |
| 09:36:38 |
14.53 |
1 |
2881 |
买入 |
| 09:36:44 |
14.53 |
2 |
2883 |
买入 |
| 09:37:08 |
14.54 |
10 |
2893 |
买入 |
| 09:37:14 |
14.55 |
56 |
2949 |
买入 |
| 09:37:17 |
14.53 |
2 |
2951 |
卖出 |
| 09:37:20 |
14.53 |
26 |
2977 |
卖出 |
| 09:37:23 |
14.53 |
12 |
2989 |
卖出 |
| 09:37:26 |
14.53 |
2 |
2991 |
卖出 |
| 09:37:29 |
14.53 |
1 |
2992 |
卖出 |
| 09:37:32 |
14.53 |
2 |
2994 |
卖出 |
| 09:37:35 |
14.53 |
6 |
3000 |
卖出 |
| 09:37:38 |
14.54 |
2 |
3002 |
买入 |
| 09:37:41 |
14.53 |
1 |
3003 |
卖出 |
| 09:37:47 |
14.53 |
1 |
3004 |
卖出 |
| 09:37:50 |
14.53 |
48 |
3052 |
卖出 |
| 09:37:53 |
14.52 |
2 |
3054 |
卖出 |
| 09:37:56 |
14.52 |
1 |
3055 |
卖出 |
| 09:38:05 |
14.52 |
14 |
3069 |
买入 |
| 09:38:08 |
14.5 |
7 |
3076 |
卖出 |
| 09:38:11 |
14.5 |
10 |
3086 |
卖出 |
| 09:38:14 |
14.5 |
3 |
3089 |
卖出 |
| 09:38:17 |
14.5 |
54 |
3143 |
卖出 |
| 09:38:20 |
14.5 |
3 |
3146 |
卖出 |
| 09:38:23 |
14.51 |
5 |
3151 |
买入 |
| 09:38:26 |
14.5 |
2 |
3153 |
卖出 |
| 09:38:53 |
14.51 |
40 |
3193 |
买入 |
| 09:39:08 |
14.5 |
2 |
3195 |
卖出 |
| 09:39:11 |
14.51 |
5 |
3200 |
买入 |
| 09:39:14 |
14.51 |
2 |
3202 |
卖出 |
| 09:39:17 |
14.51 |
1 |
3203 |
卖出 |
| 09:39:20 |
14.51 |
10 |
3213 |
卖出 |
| 09:39:23 |
14.51 |
3 |
3216 |
卖出 |
| 09:39:29 |
14.52 |
6 |
3222 |
买入 |
| 09:39:38 |
14.49 |
55 |
3277 |
卖出 |
| 09:39:41 |
14.52 |
10 |
3287 |
买入 |
| 09:40:11 |
14.51 |
1 |
3288 |
买入 |
| 09:40:17 |
14.52 |
1 |
3289 |
买入 |
| 09:40:20 |
14.52 |
5 |
3294 |
买入 |
| 09:40:23 |
14.51 |
3 |
3297 |
卖出 |
| 09:40:26 |
14.5 |
30 |
3327 |
卖出 |
| 09:40:29 |
14.5 |
2 |
3329 |
卖出 |
| 09:40:35 |
14.49 |
30 |
3359 |
卖出 |
| 09:40:38 |
14.49 |
6 |
3365 |
卖出 |
| 09:40:41 |
14.49 |
6 |
3371 |
卖出 |
| 09:40:44 |
14.49 |
32 |
3403 |
卖出 |
| 09:40:47 |
14.5 |
13 |
3416 |
买入 |
| 09:40:50 |
14.5 |
23 |
3439 |
卖出 |
| 09:40:53 |
14.49 |
10 |
3449 |
卖出 |
| 09:40:59 |
14.49 |
1 |
3450 |
卖出 |
| 09:41:08 |
14.49 |
2 |
3452 |
卖出 |
| 09:41:11 |
14.49 |
4 |
3456 |
卖出 |
| 09:41:14 |
14.5 |
1 |
3457 |
买入 |
| 09:41:17 |
14.49 |
20 |
3477 |
卖出 |
| 09:41:20 |
14.49 |
3 |
3480 |
卖出 |
| 09:41:23 |
14.49 |
17 |
3497 |
卖出 |
| 09:41:29 |
14.49 |
1 |
3498 |
买入 |
| 09:41:32 |
14.49 |
9 |
3507 |
买入 |
| 09:41:41 |
14.49 |
6 |
3513 |
卖出 |
| 09:42:02 |
14.49 |
1 |
3514 |
买入 |
| 09:42:05 |
14.48 |
40 |
3554 |
卖出 |
| 09:42:08 |
14.48 |
110 |
3664 |
卖出 |
| 09:42:11 |
14.49 |
17 |
3681 |
买入 |
| 09:42:14 |
14.49 |
19 |
3700 |
卖出 |
| 09:42:17 |
14.48 |
11 |
3711 |
卖出 |
| 09:42:23 |
14.51 |
91 |
3802 |
买入 |
| 09:42:26 |
14.51 |
24 |
3826 |
卖出 |
| 09:42:32 |
14.5 |
2 |
3828 |
买入 |
| 09:42:44 |
14.5 |
3 |
3831 |
买入 |
| 09:42:50 |
14.5 |
5 |
3836 |
买入 |
| 09:43:02 |
14.47 |
2 |
3838 |
卖出 |
| 09:43:05 |
14.47 |
2 |
3840 |
卖出 |
| 09:43:08 |
14.47 |
10 |
3850 |
卖出 |
| 09:43:11 |
14.49 |
3 |
3853 |
买入 |
| 09:43:14 |
14.48 |
4 |
3857 |
卖出 |
| 09:43:17 |
14.49 |
1 |
3858 |
买入 |
| 09:43:23 |
14.47 |
32 |
3890 |
卖出 |
| 09:44:02 |
14.48 |
10 |
3900 |
卖出 |
| 09:44:05 |
14.48 |
10 |
3910 |
卖出 |
| 09:44:08 |
14.46 |
40 |
3950 |
卖出 |
| 09:44:17 |
14.46 |
14 |
3964 |
卖出 |
| 09:44:23 |
14.49 |
1 |
3965 |
买入 |
| 09:44:47 |
14.49 |
7 |
3972 |
买入 |
| 09:44:53 |
14.49 |
31 |
4003 |
买入 |
| 09:45:44 |
14.47 |
10 |
4013 |
卖出 |
| 09:46:05 |
14.47 |
2 |
4015 |
卖出 |
| 09:46:11 |
14.47 |
2 |
4017 |
卖出 |
| 09:46:17 |
14.47 |
15 |
4032 |
卖出 |
| 09:46:29 |
14.47 |
3 |
4035 |
卖出 |
| 09:46:32 |
14.47 |
10 |
4045 |
卖出 |
| 09:46:35 |
14.48 |
10 |
4055 |
买入 |
| 09:46:41 |
14.47 |
33 |
4088 |
卖出 |
| 09:46:59 |
14.47 |
2 |
4090 |
卖出 |
| 09:47:05 |
14.47 |
67 |
4157 |
卖出 |
| 09:47:11 |
14.48 |
4 |
4161 |
买入 |
| 09:47:14 |
14.47 |
106 |
4267 |
卖出 |
| 09:47:17 |
14.47 |
50 |
4317 |
卖出 |
| 09:47:20 |
14.46 |
7 |
4324 |
卖出 |
| 09:47:26 |
14.46 |
14 |
4338 |
卖出 |
| 09:47:29 |
14.46 |
2 |
4340 |
卖出 |
| 09:47:32 |
14.47 |
4 |
4344 |
买入 |
| 09:47:50 |
14.47 |
8 |
4352 |
买入 |
| 09:47:59 |
14.47 |
71 |
4423 |
卖出 |
| 09:48:02 |
14.46 |
64 |
4487 |
卖出 |
| 09:48:05 |
14.45 |
38 |
4525 |
卖出 |
| 09:48:08 |
14.45 |
6 |
4531 |
卖出 |
| 09:48:11 |
14.44 |
13 |
4544 |
卖出 |
| 09:48:17 |
14.44 |
9 |
4553 |
卖出 |
| 09:48:20 |
14.44 |
6 |
4559 |
卖出 |
| 09:48:23 |
14.44 |
27 |
4586 |
卖出 |
| 09:48:26 |
14.44 |
2 |
4588 |
卖出 |
| 09:48:29 |
14.43 |
18 |
4606 |
卖出 |
| 09:48:32 |
14.43 |
1 |
4607 |
卖出 |
| 09:48:38 |
14.43 |
22 |
4629 |
卖出 |
| 09:48:41 |
14.43 |
18 |
4647 |
卖出 |
| 09:48:44 |
14.45 |
2 |
4649 |
买入 |
| 09:48:47 |
14.43 |
34 |
4683 |
卖出 |
| 09:48:53 |
14.43 |
134 |
4817 |
卖出 |
| 09:48:56 |
14.45 |
15 |
4832 |
买入 |
| 09:48:59 |
14.45 |
15 |
4847 |
卖出 |
| 09:49:02 |
14.44 |
17 |
4864 |
买入 |
| 09:49:05 |
14.45 |
4 |
4868 |
买入 |
| 09:49:20 |
14.45 |
1 |
4869 |
卖出 |
| 09:49:23 |
14.45 |
28 |
4897 |
卖出 |
| 09:49:26 |
14.45 |
3 |
4900 |
买入 |
| 09:49:29 |
14.45 |
7 |
4907 |
买入 |
| 09:49:32 |
14.45 |
7 |
4914 |
买入 |
| 09:49:35 |
14.46 |
1 |
4915 |
买入 |
| 09:49:47 |
14.47 |
1 |
4916 |
买入 |
| 09:49:53 |
14.47 |
1 |
4917 |
买入 |
| 09:50:02 |
14.45 |
2 |
4919 |
卖出 |
| 09:50:05 |
14.45 |
37 |
4956 |
卖出 |
| 09:50:08 |
14.44 |
4 |
4960 |
卖出 |
| 09:50:11 |
14.43 |
67 |
5027 |
卖出 |
| 09:50:14 |
14.43 |
40 |
5067 |
卖出 |
| 09:50:17 |
14.43 |
2 |
5069 |
买入 |
| 09:50:20 |
14.44 |
14 |
5083 |
买入 |
| 09:50:23 |
14.44 |
17 |
5100 |
买入 |
| 09:50:26 |
14.45 |
4 |
5104 |
买入 |
| 09:50:32 |
14.44 |
26 |
5130 |
卖出 |
| 09:50:35 |
14.44 |
6 |
5136 |
卖出 |
| 09:50:47 |
14.45 |
1 |
5137 |
买入 |
| 09:50:50 |
14.45 |
5 |
5142 |
买入 |
| 09:50:53 |
14.45 |
1 |
5143 |
买入 |
| 09:50:56 |
14.45 |
1 |
5144 |
买入 |
| 09:50:59 |
14.45 |
5 |
5149 |
买入 |
| 09:51:17 |
14.45 |
3 |
5152 |
卖出 |
| 09:51:23 |
14.45 |
18 |
5170 |
卖出 |
| 09:51:35 |
14.44 |
19 |
5189 |
卖出 |
| 09:51:38 |
14.44 |
72 |
5261 |
卖出 |
| 09:51:41 |
14.44 |
15 |
5276 |
卖出 |
| 09:51:44 |
14.44 |
10 |
5286 |
卖出 |
| 09:51:47 |
14.44 |
2 |
5288 |
卖出 |
| 09:51:50 |
14.43 |
4 |
5292 |
卖出 |
| 09:51:59 |
14.45 |
10 |
5302 |
买入 |
| 09:52:02 |
14.44 |
2 |
5304 |
卖出 |
| 09:52:05 |
14.43 |
2 |
5306 |
卖出 |
| 09:52:11 |
14.45 |
1 |
5307 |
买入 |
| 09:52:17 |
14.44 |
1 |
5308 |
买入 |
| 09:52:20 |
14.43 |
18 |
5326 |
卖出 |
| 09:52:23 |
14.43 |
20 |
5346 |
卖出 |
| 09:52:38 |
14.44 |
7 |
5353 |
买入 |
| 09:52:50 |
14.45 |
50 |
5403 |
买入 |
| 09:52:53 |
14.45 |
3 |
5406 |
买入 |
| 09:53:11 |
14.44 |
5 |
5411 |
卖出 |
| 09:53:35 |
14.43 |
61 |
5472 |
卖出 |
| 09:53:41 |
14.44 |
1 |
5473 |
买入 |
| 09:53:44 |
14.44 |
4 |
5477 |
卖出 |
| 09:53:50 |
14.45 |
3 |
5480 |
买入 |
| 09:53:53 |
14.44 |
18 |
5498 |
卖出 |
| 09:54:02 |
14.45 |
79 |
5577 |
买入 |
| 09:54:08 |
14.45 |
2 |
5579 |
卖出 |
| 09:54:26 |
14.46 |
1 |
5580 |
买入 |
| 09:54:29 |
14.46 |
5 |
5585 |
买入 |
| 09:54:32 |
14.46 |
2 |
5587 |
买入 |
| 09:54:35 |
14.46 |
3 |
5590 |
买入 |
| 09:54:41 |
14.45 |
4 |
5594 |
卖出 |
| 09:54:44 |
14.46 |
3 |
5597 |
买入 |
| 09:54:47 |
14.46 |
8 |
5605 |
买入 |
| 09:54:53 |
14.46 |
1 |
5606 |
买入 |
| 09:54:59 |
14.45 |
21 |
5627 |
卖出 |
| 09:55:02 |
14.45 |
33 |
5660 |
卖出 |
| 09:55:08 |
14.45 |
47 |
5707 |
卖出 |
| 09:55:11 |
14.45 |
21 |
5728 |
卖出 |
| 09:55:17 |
14.45 |
7 |
5735 |
卖出 |
| 09:55:20 |
14.45 |
5 |
5740 |
卖出 |
| 09:55:26 |
14.46 |
3 |
5743 |
买入 |
| 09:55:35 |
14.46 |
34 |
5777 |
买入 |
| 09:55:47 |
14.45 |
1 |
5778 |
卖出 |
| 09:56:05 |
14.45 |
3 |
5781 |
卖出 |