上海能源[600508]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.15 |
20 |
20 |
集合竞价 |
| 09:15:05 |
11.16 |
39 |
39 |
集合竞价 |
| 09:15:08 |
11.16 |
50 |
50 |
集合竞价 |
| 09:15:11 |
11.15 |
53 |
53 |
集合竞价 |
| 09:15:17 |
11.16 |
53 |
53 |
集合竞价 |
| 09:15:20 |
11.15 |
60 |
60 |
集合竞价 |
| 09:15:32 |
11.15 |
60 |
60 |
集合竞价 |
| 09:16:02 |
11.15 |
60 |
60 |
集合竞价 |
| 09:16:26 |
11.15 |
60 |
60 |
集合竞价 |
| 09:16:41 |
11.15 |
60 |
60 |
集合竞价 |
| 09:16:50 |
11.15 |
72 |
72 |
集合竞价 |
| 09:17:05 |
11.15 |
72 |
72 |
集合竞价 |
| 09:17:14 |
11.15 |
72 |
72 |
集合竞价 |
| 09:17:20 |
11.18 |
110 |
110 |
集合竞价 |
| 09:17:32 |
11.18 |
111 |
111 |
集合竞价 |
| 09:18:05 |
11.18 |
119 |
119 |
集合竞价 |
| 09:18:20 |
11.18 |
119 |
119 |
集合竞价 |
| 09:18:29 |
11.18 |
121 |
121 |
集合竞价 |
| 09:18:38 |
11.18 |
121 |
121 |
集合竞价 |
| 09:18:59 |
11.18 |
121 |
121 |
集合竞价 |
| 09:19:11 |
11.18 |
121 |
121 |
集合竞价 |
| 09:19:29 |
11.18 |
131 |
131 |
集合竞价 |
| 09:19:38 |
11.18 |
131 |
131 |
集合竞价 |
| 09:19:47 |
11.18 |
131 |
131 |
集合竞价 |
| 09:20:02 |
11.18 |
131 |
131 |
集合竞价 |
| 09:20:11 |
11.18 |
131 |
131 |
集合竞价 |
| 09:20:14 |
11.18 |
133 |
133 |
集合竞价 |
| 09:20:23 |
11.18 |
133 |
133 |
集合竞价 |
| 09:20:26 |
11.18 |
133 |
133 |
集合竞价 |
| 09:20:29 |
11.15 |
187 |
187 |
集合竞价 |
| 09:20:53 |
11.15 |
187 |
187 |
集合竞价 |
| 09:20:56 |
11.15 |
197 |
197 |
集合竞价 |
| 09:21:20 |
11.15 |
197 |
197 |
集合竞价 |
| 09:21:26 |
11.15 |
205 |
205 |
集合竞价 |
| 09:21:32 |
11.15 |
205 |
205 |
集合竞价 |
| 09:21:38 |
11.15 |
205 |
205 |
集合竞价 |
| 09:22:02 |
11.15 |
275 |
275 |
集合竞价 |
| 09:22:23 |
11.15 |
275 |
275 |
集合竞价 |
| 09:22:29 |
11.15 |
285 |
285 |
集合竞价 |
| 09:22:38 |
11.15 |
285 |
285 |
集合竞价 |
| 09:22:47 |
11.15 |
303 |
303 |
集合竞价 |
| 09:22:50 |
11.15 |
303 |
303 |
集合竞价 |
| 09:22:59 |
11.15 |
303 |
303 |
集合竞价 |
| 09:23:08 |
11.15 |
303 |
303 |
集合竞价 |
| 09:23:11 |
11.15 |
303 |
303 |
集合竞价 |
| 09:23:17 |
11.15 |
330 |
330 |
集合竞价 |
| 09:23:26 |
11.15 |
354 |
354 |
集合竞价 |
| 09:23:29 |
11.15 |
354 |
354 |
集合竞价 |
| 09:23:35 |
11.15 |
354 |
354 |
集合竞价 |
| 09:23:41 |
11.15 |
354 |
354 |
集合竞价 |
| 09:23:44 |
11.15 |
366 |
366 |
集合竞价 |
| 09:23:47 |
11.15 |
366 |
366 |
集合竞价 |
| 09:23:56 |
11.15 |
366 |
366 |
集合竞价 |
| 09:24:05 |
11.16 |
386 |
386 |
集合竞价 |
| 09:24:11 |
11.16 |
436 |
436 |
集合竞价 |
| 09:24:17 |
11.16 |
458 |
458 |
集合竞价 |
| 09:24:20 |
11.16 |
471 |
471 |
集合竞价 |
| 09:24:32 |
11.15 |
496 |
496 |
集合竞价 |
| 09:24:47 |
11.15 |
765 |
765 |
集合竞价 |
| 09:24:50 |
11.15 |
765 |
765 |
集合竞价 |
| 09:24:53 |
11.15 |
765 |
765 |
集合竞价 |
| 09:24:56 |
11.15 |
832 |
832 |
集合竞价 |
| 09:24:59 |
11.15 |
862 |
862 |
集合竞价 |
| 09:25:03 |
11.15 |
862 |
1724 |
买入 |
| 09:30:02 |
11.13 |
229 |
1953 |
卖出 |
| 09:30:05 |
11.12 |
464 |
2417 |
卖出 |
| 09:30:08 |
11.09 |
42 |
2459 |
卖出 |
| 09:30:11 |
11.08 |
213 |
2672 |
卖出 |
| 09:30:14 |
11.06 |
99 |
2771 |
卖出 |
| 09:30:17 |
11.05 |
35 |
2806 |
卖出 |
| 09:30:20 |
11.02 |
81 |
2887 |
卖出 |
| 09:30:23 |
11.02 |
38 |
2925 |
卖出 |
| 09:30:26 |
11.01 |
72 |
2997 |
卖出 |
| 09:30:29 |
10.99 |
98 |
3095 |
卖出 |
| 09:30:32 |
10.98 |
4 |
3099 |
卖出 |
| 09:30:35 |
10.97 |
148 |
3247 |
卖出 |
| 09:30:38 |
10.95 |
76 |
3323 |
卖出 |
| 09:30:41 |
10.93 |
116 |
3439 |
卖出 |
| 09:30:44 |
10.94 |
86 |
3525 |
买入 |
| 09:30:47 |
10.92 |
252 |
3777 |
卖出 |
| 09:30:50 |
10.93 |
281 |
4058 |
买入 |
| 09:30:53 |
10.92 |
135 |
4193 |
卖出 |
| 09:30:56 |
10.91 |
89 |
4282 |
卖出 |
| 09:30:59 |
10.93 |
156 |
4438 |
买入 |
| 09:31:02 |
10.91 |
126 |
4564 |
卖出 |
| 09:31:05 |
10.92 |
178 |
4742 |
买入 |
| 09:31:08 |
10.91 |
18 |
4760 |
卖出 |
| 09:31:11 |
10.91 |
81 |
4841 |
买入 |
| 09:31:14 |
10.91 |
95 |
4936 |
卖出 |
| 09:31:17 |
10.91 |
144 |
5080 |
卖出 |
| 09:31:20 |
10.93 |
69 |
5149 |
买入 |
| 09:31:23 |
10.93 |
159 |
5308 |
卖出 |
| 09:31:26 |
10.91 |
391 |
5699 |
卖出 |
| 09:31:29 |
10.93 |
146 |
5845 |
买入 |
| 09:31:32 |
10.93 |
216 |
6061 |
买入 |
| 09:31:35 |
10.93 |
279 |
6340 |
买入 |
| 09:31:38 |
10.92 |
48 |
6388 |
买入 |
| 09:31:41 |
10.9 |
784 |
7172 |
卖出 |
| 09:31:44 |
10.9 |
145 |
7317 |
买入 |
| 09:31:47 |
10.88 |
13 |
7330 |
卖出 |
| 09:31:50 |
10.9 |
91 |
7421 |
买入 |
| 09:31:53 |
10.87 |
70 |
7491 |
卖出 |
| 09:31:56 |
10.88 |
48 |
7539 |
买入 |
| 09:31:59 |
10.86 |
309 |
7848 |
卖出 |
| 09:32:02 |
10.86 |
134 |
7982 |
买入 |
| 09:32:05 |
10.86 |
20 |
8002 |
卖出 |
| 09:32:08 |
10.86 |
92 |
8094 |
卖出 |
| 09:32:11 |
10.86 |
144 |
8238 |
卖出 |
| 09:32:14 |
10.85 |
115 |
8353 |
卖出 |
| 09:32:17 |
10.84 |
173 |
8526 |
卖出 |
| 09:32:20 |
10.86 |
265 |
8791 |
买入 |
| 09:32:23 |
10.83 |
124 |
8915 |
卖出 |
| 09:32:26 |
10.84 |
39 |
8954 |
卖出 |
| 09:32:29 |
10.86 |
91 |
9045 |
买入 |
| 09:32:32 |
10.85 |
40 |
9085 |
卖出 |
| 09:32:35 |
10.84 |
321 |
9406 |
卖出 |
| 09:32:38 |
10.87 |
117 |
9523 |
买入 |
| 09:32:41 |
10.86 |
59 |
9582 |
卖出 |
| 09:32:44 |
10.86 |
74 |
9656 |
买入 |
| 09:32:47 |
10.86 |
75 |
9731 |
卖出 |
| 09:32:50 |
10.86 |
17 |
9748 |
卖出 |
| 09:32:53 |
10.85 |
51 |
9799 |
卖出 |
| 09:32:56 |
10.85 |
370 |
10169 |
卖出 |
| 09:32:59 |
10.84 |
115 |
10284 |
卖出 |
| 09:33:02 |
10.85 |
90 |
10374 |
买入 |
| 09:33:05 |
10.84 |
384 |
10758 |
卖出 |
| 09:33:08 |
10.83 |
75 |
10833 |
卖出 |
| 09:33:11 |
10.82 |
235 |
11068 |
卖出 |
| 09:33:14 |
10.81 |
171 |
11239 |
卖出 |
| 09:33:17 |
10.81 |
119 |
11358 |
卖出 |
| 09:33:20 |
10.81 |
334 |
11692 |
卖出 |
| 09:33:23 |
10.82 |
113 |
11805 |
买入 |
| 09:33:26 |
10.81 |
51 |
11856 |
卖出 |
| 09:33:29 |
10.81 |
72 |
11928 |
卖出 |
| 09:33:32 |
10.83 |
58 |
11986 |
买入 |
| 09:33:35 |
10.83 |
8 |
11994 |
买入 |
| 09:33:38 |
10.84 |
81 |
12075 |
买入 |
| 09:33:41 |
10.83 |
76 |
12151 |
卖出 |
| 09:33:44 |
10.85 |
76 |
12227 |
买入 |
| 09:33:47 |
10.87 |
237 |
12464 |
买入 |
| 09:33:50 |
10.87 |
23 |
12487 |
买入 |
| 09:33:53 |
10.88 |
53 |
12540 |
买入 |
| 09:33:56 |
10.88 |
27 |
12567 |
买入 |
| 09:33:59 |
10.88 |
129 |
12696 |
买入 |
| 09:34:02 |
10.87 |
64 |
12760 |
卖出 |
| 09:34:05 |
10.88 |
58 |
12818 |
买入 |
| 09:34:08 |
10.88 |
11 |
12829 |
买入 |
| 09:34:11 |
10.89 |
38 |
12867 |
买入 |
| 09:34:14 |
10.89 |
9 |
12876 |
卖出 |
| 09:34:17 |
10.9 |
139 |
13015 |
买入 |
| 09:34:20 |
10.89 |
154 |
13169 |
卖出 |
| 09:34:23 |
10.89 |
98 |
13267 |
买入 |
| 09:34:26 |
10.89 |
40 |
13307 |
买入 |
| 09:34:29 |
10.9 |
35 |
13342 |
买入 |
| 09:34:32 |
10.9 |
6 |
13348 |
卖出 |
| 09:34:35 |
10.91 |
87 |
13435 |
买入 |
| 09:34:38 |
10.91 |
38 |
13473 |
买入 |
| 09:34:41 |
10.91 |
63 |
13536 |
买入 |
| 09:34:44 |
10.91 |
48 |
13584 |
卖出 |
| 09:34:47 |
10.91 |
134 |
13718 |
卖出 |
| 09:34:50 |
10.94 |
230 |
13948 |
买入 |
| 09:34:53 |
10.91 |
71 |
14019 |
卖出 |
| 09:34:56 |
10.91 |
47 |
14066 |
卖出 |
| 09:34:59 |
10.91 |
61 |
14127 |
卖出 |
| 09:35:02 |
10.9 |
216 |
14343 |
卖出 |
| 09:35:05 |
10.89 |
132 |
14475 |
卖出 |
| 09:35:08 |
10.9 |
276 |
14751 |
买入 |
| 09:35:11 |
10.9 |
60 |
14811 |
卖出 |
| 09:35:14 |
10.89 |
24 |
14835 |
卖出 |
| 09:35:17 |
10.88 |
73 |
14908 |
卖出 |
| 09:35:20 |
10.88 |
82 |
14990 |
卖出 |
| 09:35:23 |
10.88 |
115 |
15105 |
卖出 |
| 09:35:26 |
10.89 |
200 |
15305 |
买入 |
| 09:35:29 |
10.89 |
55 |
15360 |
卖出 |
| 09:35:32 |
10.89 |
51 |
15411 |
卖出 |
| 09:35:35 |
10.89 |
65 |
15476 |
卖出 |
| 09:35:38 |
10.9 |
60 |
15536 |
买入 |
| 09:35:41 |
10.91 |
70 |
15606 |
买入 |
| 09:35:44 |
10.9 |
32 |
15638 |
卖出 |
| 09:35:47 |
10.9 |
82 |
15720 |
卖出 |
| 09:35:50 |
10.9 |
55 |
15775 |
卖出 |
| 09:35:53 |
10.9 |
80 |
15855 |
卖出 |
| 09:35:56 |
10.9 |
13 |
15868 |
卖出 |
| 09:36:02 |
10.9 |
22 |
15890 |
卖出 |
| 09:36:05 |
10.9 |
71 |
15961 |
卖出 |
| 09:36:08 |
10.9 |
25 |
15986 |
买入 |
| 09:36:11 |
10.89 |
412 |
16398 |
卖出 |
| 09:36:14 |
10.89 |
119 |
16517 |
卖出 |
| 09:36:17 |
10.88 |
89 |
16606 |
卖出 |
| 09:36:20 |
10.89 |
408 |
17014 |
买入 |
| 09:36:23 |
10.87 |
178 |
17192 |
卖出 |
| 09:36:26 |
10.87 |
117 |
17309 |
买入 |
| 09:36:29 |
10.87 |
5 |
17314 |
买入 |
| 09:36:32 |
10.87 |
56 |
17370 |
卖出 |
| 09:36:35 |
10.87 |
111 |
17481 |
卖出 |
| 09:36:38 |
10.87 |
22 |
17503 |
卖出 |
| 09:36:41 |
10.87 |
236 |
17739 |
卖出 |
| 09:36:44 |
10.85 |
819 |
18558 |
卖出 |
| 09:36:47 |
10.86 |
214 |
18772 |
买入 |
| 09:36:50 |
10.86 |
147 |
18919 |
买入 |
| 09:36:53 |
10.87 |
42 |
18961 |
买入 |
| 09:36:56 |
10.87 |
166 |
19127 |
买入 |
| 09:36:59 |
10.87 |
78 |
19205 |
卖出 |
| 09:37:02 |
10.86 |
149 |
19354 |
卖出 |
| 09:37:05 |
10.87 |
70 |
19424 |
买入 |
| 09:37:08 |
10.87 |
21 |
19445 |
卖出 |
| 09:37:11 |
10.87 |
58 |
19503 |
卖出 |
| 09:37:14 |
10.88 |
120 |
19623 |
买入 |
| 09:37:17 |
10.86 |
94 |
19717 |
卖出 |
| 09:37:20 |
10.86 |
161 |
19878 |
买入 |
| 09:37:23 |
10.88 |
43 |
19921 |
买入 |
| 09:37:26 |
10.86 |
12 |
19933 |
卖出 |
| 09:37:29 |
10.86 |
172 |
20105 |
卖出 |
| 09:37:35 |
10.86 |
334 |
20439 |
卖出 |
| 09:37:38 |
10.86 |
74 |
20513 |
卖出 |
| 09:37:41 |
10.88 |
115 |
20628 |
买入 |
| 09:37:44 |
10.89 |
50 |
20678 |
买入 |
| 09:37:50 |
10.87 |
33 |
20711 |
卖出 |
| 09:37:53 |
10.89 |
33 |
20744 |
买入 |
| 09:37:56 |
10.87 |
14 |
20758 |
卖出 |
| 09:37:59 |
10.87 |
55 |
20813 |
卖出 |
| 09:38:02 |
10.88 |
16 |
20829 |
买入 |
| 09:38:05 |
10.87 |
24 |
20853 |
卖出 |
| 09:38:08 |
10.87 |
149 |
21002 |
卖出 |
| 09:38:11 |
10.87 |
422 |
21424 |
卖出 |
| 09:38:14 |
10.86 |
364 |
21788 |
卖出 |
| 09:38:17 |
10.85 |
57 |
21845 |
卖出 |
| 09:38:20 |
10.84 |
33 |
21878 |
卖出 |
| 09:38:23 |
10.83 |
53 |
21931 |
卖出 |
| 09:38:26 |
10.85 |
259 |
22190 |
买入 |
| 09:38:29 |
10.82 |
40 |
22230 |
卖出 |
| 09:38:32 |
10.81 |
197 |
22427 |
卖出 |
| 09:38:35 |
10.82 |
40 |
22467 |
买入 |
| 09:38:38 |
10.81 |
220 |
22687 |
卖出 |
| 09:38:41 |
10.8 |
1101 |
23788 |
卖出 |
| 09:38:44 |
10.8 |
121 |
23909 |
买入 |
| 09:38:47 |
10.79 |
201 |
24110 |
卖出 |
| 09:38:50 |
10.78 |
150 |
24260 |
卖出 |
| 09:38:53 |
10.78 |
120 |
24380 |
买入 |
| 09:38:56 |
10.78 |
43 |
24423 |
买入 |
| 09:38:59 |
10.75 |
201 |
24624 |
卖出 |
| 09:39:02 |
10.76 |
26 |
24650 |
卖出 |
| 09:39:05 |
10.81 |
556 |
25206 |
买入 |
| 09:39:08 |
10.82 |
244 |
25450 |
买入 |
| 09:39:11 |
10.81 |
147 |
25597 |
卖出 |
| 09:39:14 |
10.82 |
111 |
25708 |
买入 |
| 09:39:17 |
10.82 |
205 |
25913 |
卖出 |
| 09:39:20 |
10.87 |
245 |
26158 |
买入 |
| 09:39:23 |
10.84 |
102 |
26260 |
卖出 |
| 09:39:26 |
10.84 |
34 |
26294 |
卖出 |
| 09:39:32 |
10.85 |
50 |
26344 |
买入 |
| 09:39:35 |
10.88 |
20 |
26364 |
买入 |
| 09:39:38 |
10.88 |
165 |
26529 |
买入 |
| 09:39:41 |
10.87 |
196 |
26725 |
买入 |
| 09:39:44 |
10.87 |
567 |
27292 |
买入 |
| 09:39:47 |
10.87 |
265 |
27557 |
买入 |
| 09:39:50 |
10.87 |
8 |
27565 |
卖出 |
| 09:39:53 |
10.87 |
10 |
27575 |
卖出 |
| 09:39:56 |
10.87 |
4 |
27579 |
卖出 |
| 09:39:59 |
10.87 |
1 |
27580 |
卖出 |
| 09:40:02 |
10.88 |
5 |
27585 |
买入 |
| 09:40:05 |
10.86 |
183 |
27768 |
卖出 |
| 09:40:08 |
10.87 |
44 |
27812 |
买入 |
| 09:40:11 |
10.89 |
204 |
28016 |
买入 |
| 09:40:14 |
10.89 |
228 |
28244 |
卖出 |
| 09:40:17 |
10.91 |
4 |
28248 |
卖出 |
| 09:40:20 |
10.92 |
30 |
28278 |
买入 |
| 09:40:26 |
10.92 |
3 |
28281 |
卖出 |
| 09:40:29 |
10.92 |
78 |
28359 |
卖出 |
| 09:40:32 |
10.92 |
28 |
28387 |
卖出 |
| 09:40:35 |
10.92 |
30 |
28417 |
买入 |
| 09:40:38 |
10.91 |
7 |
28424 |
卖出 |
| 09:40:41 |
10.91 |
20 |
28444 |
卖出 |
| 09:40:44 |
10.92 |
14 |
28458 |
买入 |
| 09:40:47 |
10.91 |
12 |
28470 |
卖出 |
| 09:40:50 |
10.93 |
67 |
28537 |
买入 |
| 09:40:56 |
10.93 |
1 |
28538 |
买入 |
| 09:40:59 |
10.93 |
7 |
28545 |
买入 |
| 09:41:02 |
10.92 |
7 |
28552 |
卖出 |
| 09:41:05 |
10.94 |
182 |
28734 |
买入 |
| 09:41:08 |
10.96 |
56 |
28790 |
买入 |
| 09:41:11 |
10.98 |
92 |
28882 |
买入 |
| 09:41:14 |
10.98 |
7 |
28889 |
买入 |
| 09:41:17 |
10.98 |
27 |
28916 |
买入 |
| 09:41:20 |
10.98 |
58 |
28974 |
买入 |
| 09:41:23 |
10.95 |
9 |
28983 |
卖出 |
| 09:41:29 |
10.97 |
22 |
29005 |
买入 |
| 09:41:32 |
10.95 |
62 |
29067 |
卖出 |
| 09:41:35 |
10.95 |
34 |
29101 |
卖出 |
| 09:41:38 |
10.99 |
150 |
29251 |
买入 |
| 09:41:41 |
10.96 |
3 |
29254 |
卖出 |
| 09:41:44 |
10.95 |
88 |
29342 |
卖出 |
| 09:41:47 |
10.93 |
30 |
29372 |
卖出 |
| 09:41:50 |
10.93 |
47 |
29419 |
卖出 |
| 09:41:56 |
10.93 |
3 |
29422 |
卖出 |
| 09:41:59 |
10.94 |
22 |
29444 |
买入 |
| 09:42:05 |
10.92 |
433 |
29877 |
卖出 |
| 09:42:08 |
10.92 |
19 |
29896 |
卖出 |
| 09:42:11 |
10.92 |
53 |
29949 |
卖出 |
| 09:42:14 |
10.92 |
66 |
30015 |
卖出 |