赣能股份[000899]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.51 |
64 |
64 |
集合竞价 |
| 09:16:12 |
5.51 |
64 |
64 |
集合竞价 |
| 09:16:21 |
5.51 |
64 |
64 |
集合竞价 |
| 09:16:48 |
5.51 |
64 |
64 |
集合竞价 |
| 09:17:15 |
5.51 |
64 |
64 |
集合竞价 |
| 09:17:51 |
5.51 |
64 |
64 |
集合竞价 |
| 09:18:54 |
5.51 |
64 |
64 |
集合竞价 |
| 09:19:21 |
5.51 |
64 |
64 |
集合竞价 |
| 09:19:48 |
5.51 |
64 |
64 |
集合竞价 |
| 09:21:21 |
5.51 |
68 |
68 |
集合竞价 |
| 09:22:06 |
5.51 |
68 |
68 |
集合竞价 |
| 09:23:09 |
5.51 |
104 |
104 |
集合竞价 |
| 09:23:27 |
5.51 |
104 |
104 |
集合竞价 |
| 09:23:45 |
5.5 |
157 |
157 |
集合竞价 |
| 09:24:03 |
5.5 |
157 |
157 |
集合竞价 |
| 09:24:39 |
5.5 |
157 |
157 |
集合竞价 |
| 09:24:48 |
5.5 |
157 |
157 |
集合竞价 |
| 09:24:57 |
5.49 |
195 |
195 |
集合竞价 |
| 09:25:00 |
5.5 |
623 |
818 |
买入 |
| 09:30:00 |
5.49 |
58 |
876 |
卖出 |
| 09:30:03 |
5.49 |
291 |
1167 |
卖出 |
| 09:30:06 |
5.49 |
27 |
1194 |
卖出 |
| 09:30:09 |
5.48 |
6 |
1200 |
卖出 |
| 09:30:12 |
5.49 |
12 |
1212 |
买入 |
| 09:30:15 |
5.48 |
4 |
1216 |
卖出 |
| 09:30:18 |
5.47 |
2 |
1218 |
卖出 |
| 09:30:24 |
5.46 |
41 |
1259 |
卖出 |
| 09:30:27 |
5.47 |
261 |
1520 |
买入 |
| 09:30:30 |
5.45 |
73 |
1593 |
卖出 |
| 09:30:33 |
5.45 |
18 |
1611 |
卖出 |
| 09:30:36 |
5.45 |
18 |
1629 |
卖出 |
| 09:30:39 |
5.45 |
4 |
1633 |
卖出 |
| 09:30:45 |
5.45 |
3 |
1636 |
卖出 |
| 09:30:48 |
5.45 |
10 |
1646 |
卖出 |
| 09:30:51 |
5.45 |
1 |
1647 |
卖出 |
| 09:30:54 |
5.45 |
4 |
1651 |
卖出 |
| 09:30:57 |
5.45 |
2 |
1653 |
卖出 |
| 09:31:00 |
5.45 |
12 |
1665 |
卖出 |
| 09:31:03 |
5.47 |
3 |
1668 |
买入 |
| 09:31:06 |
5.46 |
7 |
1675 |
卖出 |
| 09:31:09 |
5.47 |
9 |
1684 |
买入 |
| 09:31:12 |
5.47 |
4 |
1688 |
卖出 |
| 09:31:15 |
5.47 |
26 |
1714 |
卖出 |
| 09:31:18 |
5.46 |
78 |
1792 |
卖出 |
| 09:31:21 |
5.46 |
45 |
1837 |
买入 |
| 09:31:24 |
5.47 |
4 |
1841 |
买入 |
| 09:31:27 |
5.47 |
3 |
1844 |
卖出 |
| 09:31:30 |
5.46 |
55 |
1899 |
卖出 |
| 09:31:36 |
5.48 |
50 |
1949 |
买入 |
| 09:31:39 |
5.48 |
10 |
1959 |
买入 |
| 09:31:42 |
5.48 |
30 |
1989 |
买入 |
| 09:31:45 |
5.47 |
20 |
2009 |
卖出 |
| 09:31:51 |
5.47 |
9 |
2018 |
卖出 |
| 09:32:00 |
5.47 |
6 |
2024 |
买入 |
| 09:32:03 |
5.47 |
37 |
2061 |
买入 |
| 09:32:06 |
5.47 |
133 |
2194 |
买入 |
| 09:32:09 |
5.47 |
9 |
2203 |
卖出 |
| 09:32:12 |
5.47 |
4 |
2207 |
卖出 |
| 09:32:15 |
5.47 |
62 |
2269 |
卖出 |
| 09:32:18 |
5.48 |
55 |
2324 |
买入 |
| 09:32:21 |
5.47 |
34 |
2358 |
买入 |
| 09:32:30 |
5.46 |
56 |
2414 |
卖出 |
| 09:32:33 |
5.46 |
1 |
2415 |
卖出 |
| 09:32:36 |
5.46 |
53 |
2468 |
卖出 |
| 09:32:42 |
5.46 |
7 |
2475 |
卖出 |
| 09:32:45 |
5.46 |
54 |
2529 |
卖出 |
| 09:32:48 |
5.46 |
1 |
2530 |
卖出 |
| 09:32:51 |
5.48 |
10 |
2540 |
买入 |
| 09:32:54 |
5.46 |
24 |
2564 |
卖出 |
| 09:32:57 |
5.47 |
12 |
2576 |
买入 |
| 09:33:03 |
5.46 |
97 |
2673 |
卖出 |
| 09:33:06 |
5.45 |
485 |
3158 |
卖出 |
| 09:33:09 |
5.45 |
256 |
3414 |
卖出 |
| 09:33:12 |
5.45 |
7 |
3421 |
卖出 |
| 09:33:15 |
5.45 |
8 |
3429 |
卖出 |
| 09:33:18 |
5.46 |
6 |
3435 |
买入 |
| 09:33:21 |
5.45 |
142 |
3577 |
卖出 |
| 09:33:24 |
5.45 |
12 |
3589 |
买入 |
| 09:33:27 |
5.45 |
308 |
3897 |
买入 |
| 09:33:30 |
5.44 |
76 |
3973 |
卖出 |
| 09:33:33 |
5.45 |
17 |
3990 |
买入 |
| 09:33:36 |
5.44 |
99 |
4089 |
卖出 |
| 09:33:39 |
5.44 |
207 |
4296 |
买入 |
| 09:33:42 |
5.44 |
100 |
4396 |
买入 |
| 09:33:45 |
5.44 |
91 |
4487 |
卖出 |
| 09:33:51 |
5.44 |
29 |
4516 |
卖出 |
| 09:33:57 |
5.44 |
11 |
4527 |
卖出 |
| 09:34:00 |
5.44 |
20 |
4547 |
卖出 |
| 09:34:03 |
5.44 |
44 |
4591 |
卖出 |
| 09:34:06 |
5.45 |
53 |
4644 |
买入 |
| 09:34:12 |
5.44 |
10 |
4654 |
卖出 |
| 09:34:18 |
5.44 |
1 |
4655 |
卖出 |
| 09:34:24 |
5.44 |
5 |
4660 |
卖出 |
| 09:34:30 |
5.44 |
18 |
4678 |
卖出 |
| 09:34:39 |
5.45 |
2 |
4680 |
买入 |
| 09:34:42 |
5.45 |
5 |
4685 |
买入 |
| 09:34:45 |
5.45 |
2 |
4687 |
买入 |
| 09:34:48 |
5.46 |
17 |
4704 |
买入 |
| 09:34:51 |
5.46 |
4 |
4708 |
买入 |
| 09:35:00 |
5.46 |
2 |
4710 |
买入 |
| 09:35:06 |
5.45 |
27 |
4737 |
卖出 |
| 09:35:09 |
5.46 |
7 |
4744 |
买入 |
| 09:35:18 |
5.46 |
14 |
4758 |
买入 |
| 09:35:21 |
5.46 |
39 |
4797 |
买入 |
| 09:35:24 |
5.45 |
3 |
4800 |
卖出 |
| 09:35:27 |
5.44 |
1 |
4801 |
卖出 |
| 09:35:42 |
5.46 |
5 |
4806 |
买入 |
| 09:35:48 |
5.45 |
85 |
4891 |
卖出 |
| 09:35:51 |
5.45 |
2 |
4893 |
买入 |
| 09:35:54 |
5.45 |
8 |
4901 |
买入 |
| 09:35:57 |
5.45 |
214 |
5115 |
买入 |
| 09:36:00 |
5.45 |
28 |
5143 |
买入 |
| 09:36:06 |
5.45 |
5 |
5148 |
卖出 |
| 09:36:09 |
5.45 |
29 |
5177 |
买入 |
| 09:36:12 |
5.46 |
5 |
5182 |
买入 |
| 09:36:15 |
5.46 |
4 |
5186 |
买入 |
| 09:36:18 |
5.45 |
26 |
5212 |
卖出 |
| 09:36:21 |
5.46 |
71 |
5283 |
买入 |
| 09:36:24 |
5.46 |
172 |
5455 |
买入 |
| 09:36:27 |
5.46 |
38 |
5493 |
卖出 |
| 09:36:36 |
5.47 |
100 |
5593 |
买入 |
| 09:36:39 |
5.47 |
29 |
5622 |
买入 |
| 09:36:42 |
5.47 |
5 |
5627 |
买入 |
| 09:36:48 |
5.47 |
5 |
5632 |
买入 |
| 09:36:51 |
5.48 |
65 |
5697 |
买入 |
| 09:36:54 |
5.46 |
10 |
5707 |
卖出 |
| 09:36:57 |
5.46 |
25 |
5732 |
卖出 |
| 09:37:06 |
5.46 |
80 |
5812 |
卖出 |
| 09:37:09 |
5.46 |
93 |
5905 |
买入 |
| 09:37:18 |
5.45 |
132 |
6037 |
卖出 |
| 09:37:21 |
5.46 |
28 |
6065 |
买入 |
| 09:37:27 |
5.45 |
120 |
6185 |
卖出 |
| 09:37:30 |
5.47 |
2 |
6187 |
买入 |
| 09:37:33 |
5.46 |
2 |
6189 |
买入 |
| 09:37:42 |
5.46 |
30 |
6219 |
买入 |
| 09:37:48 |
5.45 |
122 |
6341 |
卖出 |
| 09:38:03 |
5.47 |
17 |
6358 |
买入 |
| 09:38:06 |
5.47 |
1 |
6359 |
卖出 |
| 09:38:12 |
5.47 |
7 |
6366 |
卖出 |
| 09:38:15 |
5.47 |
77 |
6443 |
卖出 |
| 09:38:21 |
5.48 |
2 |
6445 |
买入 |
| 09:38:24 |
5.48 |
10 |
6455 |
买入 |
| 09:38:33 |
5.47 |
6 |
6461 |
买入 |
| 09:38:36 |
5.46 |
50 |
6511 |
卖出 |
| 09:38:42 |
5.46 |
18 |
6529 |
卖出 |
| 09:38:45 |
5.46 |
14 |
6543 |
卖出 |
| 09:38:48 |
5.47 |
64 |
6607 |
买入 |
| 09:38:51 |
5.46 |
12 |
6619 |
卖出 |
| 09:38:54 |
5.46 |
7 |
6626 |
买入 |
| 09:39:03 |
5.46 |
1 |
6627 |
买入 |
| 09:39:09 |
5.44 |
338 |
6965 |
卖出 |
| 09:39:15 |
5.44 |
17 |
6982 |
卖出 |
| 09:39:18 |
5.44 |
2 |
6984 |
卖出 |
| 09:39:21 |
5.44 |
5 |
6989 |
卖出 |
| 09:39:24 |
5.46 |
19 |
7008 |
买入 |
| 09:39:27 |
5.46 |
139 |
7147 |
卖出 |
| 09:39:30 |
5.46 |
86 |
7233 |
卖出 |
| 09:39:33 |
5.45 |
29 |
7262 |
卖出 |
| 09:39:36 |
5.45 |
20 |
7282 |
卖出 |
| 09:39:39 |
5.45 |
1 |
7283 |
卖出 |
| 09:39:42 |
5.45 |
24 |
7307 |
买入 |
| 09:40:00 |
5.45 |
196 |
7503 |
卖出 |
| 09:40:03 |
5.45 |
36 |
7539 |
买入 |
| 09:40:06 |
5.45 |
151 |
7690 |
买入 |
| 09:40:09 |
5.44 |
22 |
7712 |
卖出 |
| 09:40:21 |
5.46 |
9 |
7721 |
买入 |
| 09:40:24 |
5.47 |
102 |
7823 |
买入 |
| 09:40:27 |
5.48 |
30 |
7853 |
买入 |
| 09:40:42 |
5.47 |
3 |
7856 |
卖出 |
| 09:40:48 |
5.47 |
10 |
7866 |
卖出 |
| 09:40:51 |
5.48 |
18 |
7884 |
买入 |
| 09:40:57 |
5.47 |
23 |
7907 |
卖出 |
| 09:41:03 |
5.48 |
11 |
7918 |
买入 |
| 09:41:09 |
5.48 |
8 |
7926 |
买入 |
| 09:41:30 |
5.47 |
1 |
7927 |
卖出 |
| 09:41:33 |
5.47 |
24 |
7951 |
卖出 |
| 09:41:36 |
5.48 |
11 |
7962 |
买入 |
| 09:41:39 |
5.47 |
1 |
7963 |
卖出 |
| 09:41:45 |
5.45 |
63 |
8026 |
卖出 |
| 09:41:48 |
5.46 |
16 |
8042 |
买入 |
| 09:41:51 |
5.46 |
1 |
8043 |
买入 |
| 09:41:54 |
5.46 |
11 |
8054 |
买入 |
| 09:42:00 |
5.46 |
1 |
8055 |
买入 |
| 09:42:03 |
5.46 |
4 |
8059 |
买入 |
| 09:42:06 |
5.45 |
167 |
8226 |
卖出 |
| 09:42:09 |
5.45 |
3 |
8229 |
卖出 |
| 09:42:15 |
5.45 |
138 |
8367 |
卖出 |
| 09:42:24 |
5.44 |
540 |
8907 |
卖出 |
| 09:42:33 |
5.44 |
18 |
8925 |
卖出 |
| 09:42:36 |
5.44 |
2 |
8927 |
卖出 |
| 09:42:39 |
5.45 |
60 |
8987 |
买入 |
| 09:42:42 |
5.45 |
10 |
8997 |
买入 |
| 09:42:45 |
5.43 |
2 |
8999 |
卖出 |
| 09:42:48 |
5.43 |
3 |
9002 |
卖出 |
| 09:42:51 |
5.43 |
1 |
9003 |
卖出 |
| 09:42:54 |
5.43 |
12 |
9015 |
卖出 |
| 09:43:03 |
5.43 |
27 |
9042 |
卖出 |
| 09:43:06 |
5.43 |
1 |
9043 |
卖出 |
| 09:43:09 |
5.43 |
2 |
9045 |
卖出 |
| 09:43:12 |
5.43 |
11 |
9056 |
卖出 |
| 09:43:15 |
5.43 |
2 |
9058 |
卖出 |
| 09:43:18 |
5.43 |
3 |
9061 |
卖出 |
| 09:43:21 |
5.43 |
3 |
9064 |
卖出 |
| 09:43:24 |
5.43 |
32 |
9096 |
卖出 |
| 09:43:30 |
5.44 |
2 |
9098 |
买入 |
| 09:43:36 |
5.44 |
5 |
9103 |
买入 |
| 09:43:39 |
5.44 |
4 |
9107 |
卖出 |
| 09:43:48 |
5.44 |
16 |
9123 |
买入 |
| 09:43:51 |
5.43 |
35 |
9158 |
卖出 |
| 09:43:54 |
5.44 |
52 |
9210 |
买入 |
| 09:43:57 |
5.44 |
9 |
9219 |
卖出 |
| 09:44:00 |
5.44 |
25 |
9244 |
卖出 |
| 09:44:03 |
5.44 |
24 |
9268 |
买入 |
| 09:44:06 |
5.43 |
11 |
9279 |
卖出 |
| 09:44:09 |
5.45 |
85 |
9364 |
买入 |
| 09:44:12 |
5.44 |
12 |
9376 |
卖出 |
| 09:44:15 |
5.45 |
1 |
9377 |
买入 |
| 09:44:21 |
5.45 |
1 |
9378 |
买入 |
| 09:44:36 |
5.44 |
4 |
9382 |
卖出 |
| 09:44:48 |
5.42 |
582 |
9964 |
卖出 |
| 09:44:51 |
5.42 |
49 |
10013 |
卖出 |
| 09:44:54 |
5.43 |
110 |
10123 |
买入 |
| 09:45:00 |
5.43 |
2 |
10125 |
买入 |
| 09:45:03 |
5.43 |
108 |
10233 |
买入 |
| 09:45:09 |
5.42 |
19 |
10252 |
卖出 |
| 09:45:15 |
5.45 |
15 |
10267 |
买入 |
| 09:45:18 |
5.42 |
27 |
10294 |
卖出 |
| 09:45:30 |
5.42 |
18 |
10312 |
卖出 |
| 09:45:36 |
5.42 |
229 |
10541 |
卖出 |
| 09:45:39 |
5.42 |
92 |
10633 |
卖出 |
| 09:45:42 |
5.42 |
11 |
10644 |
买入 |
| 09:45:45 |
5.42 |
22 |
10666 |
卖出 |
| 09:45:51 |
5.42 |
105 |
10771 |
卖出 |
| 09:45:54 |
5.44 |
4 |
10775 |
买入 |
| 09:46:06 |
5.43 |
5 |
10780 |
买入 |
| 09:46:09 |
5.42 |
1 |
10781 |
卖出 |
| 09:46:12 |
5.43 |
5 |
10786 |
买入 |
| 09:46:15 |
5.42 |
1 |
10787 |
卖出 |
| 09:46:18 |
5.42 |
63 |
10850 |
卖出 |
| 09:46:21 |
5.42 |
1 |
10851 |
买入 |
| 09:46:24 |
5.42 |
100 |
10951 |
买入 |
| 09:46:27 |
5.42 |
261 |
11212 |
买入 |
| 09:46:39 |
5.42 |
130 |
11342 |
买入 |
| 09:46:54 |
5.42 |
84 |
11426 |
买入 |
| 09:47:03 |
5.41 |
9 |
11435 |
卖出 |
| 09:47:12 |
5.41 |
30 |
11465 |
卖出 |
| 09:47:21 |
5.41 |
10 |
11475 |
卖出 |
| 09:47:24 |
5.42 |
3 |
11478 |
买入 |
| 09:47:27 |
5.42 |
41 |
11519 |
买入 |
| 09:47:30 |
5.42 |
21 |
11540 |
买入 |
| 09:47:33 |
5.42 |
122 |
11662 |
买入 |
| 09:47:36 |
5.42 |
2 |
11664 |
买入 |
| 09:47:39 |
5.42 |
93 |
11757 |
买入 |
| 09:47:42 |
5.41 |
126 |
11883 |
卖出 |
| 09:47:45 |
5.42 |
29 |
11912 |
买入 |
| 09:47:51 |
5.41 |
12 |
11924 |
卖出 |
| 09:47:54 |
5.41 |
5 |
11929 |
卖出 |
| 09:48:03 |
5.41 |
216 |
12145 |
卖出 |
| 09:48:06 |
5.42 |
84 |
12229 |
买入 |
| 09:48:15 |
5.41 |
2 |
12231 |
卖出 |
| 09:48:33 |
5.41 |
24 |
12255 |
卖出 |
| 09:48:42 |
5.41 |
20 |
12275 |
卖出 |
| 09:48:51 |
5.41 |
25 |
12300 |
卖出 |
| 09:49:00 |
5.41 |
199 |
12499 |
卖出 |
| 09:49:03 |
5.41 |
68 |
12567 |
卖出 |
| 09:49:06 |
5.41 |
38 |
12605 |
买入 |
| 09:49:12 |
5.41 |
66 |
12671 |
卖出 |
| 09:49:15 |
5.41 |
37 |
12708 |
买入 |
| 09:49:24 |
5.4 |
9 |
12717 |
卖出 |
| 09:49:33 |
5.41 |
13 |
12730 |
买入 |
| 09:49:36 |
5.41 |
253 |
12983 |
买入 |
| 09:49:42 |
5.41 |
3 |
12986 |
买入 |
| 09:49:45 |
5.41 |
30 |
13016 |
买入 |
| 09:49:48 |
5.41 |
10 |
13026 |
买入 |
| 09:49:54 |
5.4 |
201 |
13227 |
卖出 |
| 09:50:00 |
5.4 |
2 |
13229 |
卖出 |
| 09:50:15 |
5.4 |
300 |
13529 |
卖出 |
| 09:50:18 |
5.41 |
2 |
13531 |
买入 |
| 09:50:21 |
5.4 |
89 |
13620 |
卖出 |
| 09:50:24 |
5.4 |
7 |
13627 |
卖出 |
| 09:50:33 |
5.4 |
179 |
13806 |
卖出 |
| 09:50:36 |
5.4 |
2 |
13808 |
卖出 |
| 09:50:39 |
5.4 |
248 |
14056 |
卖出 |
| 09:50:51 |
5.39 |
40 |
14096 |
卖出 |
| 09:50:54 |
5.4 |
72 |
14168 |
买入 |
| 09:51:00 |
5.39 |
1 |
14169 |
卖出 |
| 09:51:03 |
5.4 |
5 |
14174 |
买入 |
| 09:51:09 |
5.41 |
424 |
14598 |
买入 |
| 09:51:12 |
5.42 |
319 |
14917 |
买入 |
| 09:51:15 |
5.43 |
1 |
14918 |
买入 |
| 09:51:18 |
5.41 |
14 |
14932 |
卖出 |
| 09:51:21 |
5.43 |
5 |
14937 |
买入 |
| 09:51:24 |
5.42 |
10 |
14947 |
卖出 |
| 09:51:27 |
5.43 |
2 |
14949 |
买入 |
| 09:51:30 |
5.41 |
11 |
14960 |
卖出 |
| 09:51:45 |
5.41 |
20 |
14980 |
卖出 |
| 09:52:12 |
5.41 |
2 |
14982 |
卖出 |
| 09:52:15 |
5.41 |
1 |
14983 |
卖出 |
| 09:52:27 |
5.43 |
6 |
14989 |
买入 |
| 09:52:30 |
5.43 |
14 |
15003 |
买入 |