广聚能源[000096]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.51 |
3 |
3 |
集合竞价 |
| 09:21:21 |
8.5 |
15 |
15 |
集合竞价 |
| 09:22:15 |
8.5 |
17 |
17 |
集合竞价 |
| 09:23:00 |
8.5 |
17 |
17 |
集合竞价 |
| 09:24:30 |
8.31 |
45 |
45 |
集合竞价 |
| 09:24:57 |
8.31 |
66 |
66 |
集合竞价 |
| 09:25:00 |
8.33 |
66 |
132 |
卖出 |
| 09:30:00 |
8.33 |
14 |
146 |
卖出 |
| 09:30:03 |
8.36 |
12 |
158 |
买入 |
| 09:30:06 |
8.35 |
33 |
191 |
卖出 |
| 09:30:09 |
8.4 |
3 |
194 |
卖出 |
| 09:30:12 |
8.4 |
5 |
199 |
卖出 |
| 09:30:15 |
8.37 |
6 |
205 |
卖出 |
| 09:30:18 |
8.3 |
118 |
323 |
卖出 |
| 09:30:21 |
8.27 |
151 |
474 |
卖出 |
| 09:30:24 |
8.34 |
39 |
513 |
买入 |
| 09:30:30 |
8.34 |
2 |
515 |
买入 |
| 09:30:33 |
8.34 |
4 |
519 |
买入 |
| 09:30:36 |
8.29 |
36 |
555 |
卖出 |
| 09:30:51 |
8.34 |
16 |
571 |
卖出 |
| 09:30:57 |
8.4 |
1 |
572 |
买入 |
| 09:31:03 |
8.36 |
1 |
573 |
卖出 |
| 09:31:06 |
8.36 |
59 |
632 |
卖出 |
| 09:31:09 |
8.37 |
1 |
633 |
买入 |
| 09:31:24 |
8.38 |
1 |
634 |
买入 |
| 09:31:27 |
8.38 |
4 |
638 |
买入 |
| 09:31:30 |
8.39 |
9 |
647 |
买入 |
| 09:31:39 |
8.38 |
1 |
648 |
买入 |
| 09:31:48 |
8.37 |
15 |
663 |
卖出 |
| 09:31:54 |
8.36 |
21 |
684 |
买入 |
| 09:32:00 |
8.37 |
6 |
690 |
买入 |
| 09:32:06 |
8.36 |
3 |
693 |
卖出 |
| 09:32:12 |
8.36 |
2 |
695 |
卖出 |
| 09:32:18 |
8.36 |
3 |
698 |
买入 |
| 09:32:21 |
8.36 |
11 |
709 |
买入 |
| 09:32:33 |
8.37 |
3 |
712 |
买入 |
| 09:32:36 |
8.36 |
11 |
723 |
卖出 |
| 09:32:39 |
8.35 |
3 |
726 |
卖出 |
| 09:32:42 |
8.37 |
4 |
730 |
买入 |
| 09:32:45 |
8.36 |
5 |
735 |
卖出 |
| 09:32:54 |
8.38 |
2 |
737 |
买入 |
| 09:33:06 |
8.36 |
4 |
741 |
卖出 |
| 09:33:09 |
8.37 |
13 |
754 |
买入 |
| 09:33:12 |
8.36 |
15 |
769 |
卖出 |
| 09:33:15 |
8.36 |
2 |
771 |
买入 |
| 09:33:21 |
8.36 |
1 |
772 |
卖出 |
| 09:33:24 |
8.35 |
111 |
883 |
卖出 |
| 09:33:27 |
8.35 |
2 |
885 |
买入 |
| 09:33:30 |
8.34 |
49 |
934 |
卖出 |
| 09:33:33 |
8.34 |
2 |
936 |
卖出 |
| 09:33:42 |
8.36 |
4 |
940 |
买入 |
| 09:33:54 |
8.35 |
18 |
958 |
卖出 |
| 09:33:57 |
8.35 |
3 |
961 |
买入 |
| 09:34:00 |
8.35 |
10 |
971 |
买入 |
| 09:34:03 |
8.36 |
3 |
974 |
买入 |
| 09:34:06 |
8.36 |
25 |
999 |
买入 |
| 09:34:09 |
8.36 |
5 |
1004 |
买入 |
| 09:34:12 |
8.35 |
20 |
1024 |
卖出 |
| 09:34:18 |
8.35 |
4 |
1028 |
买入 |
| 09:34:21 |
8.35 |
7 |
1035 |
买入 |
| 09:34:24 |
8.35 |
2 |
1037 |
买入 |
| 09:34:30 |
8.36 |
3 |
1040 |
买入 |
| 09:34:33 |
8.35 |
6 |
1046 |
卖出 |
| 09:34:36 |
8.35 |
5 |
1051 |
卖出 |
| 09:34:39 |
8.36 |
1 |
1052 |
买入 |
| 09:34:42 |
8.35 |
2 |
1054 |
卖出 |
| 09:34:45 |
8.35 |
2 |
1056 |
买入 |
| 09:34:48 |
8.35 |
6 |
1062 |
买入 |
| 09:35:00 |
8.36 |
2 |
1064 |
买入 |
| 09:35:09 |
8.35 |
1 |
1065 |
卖出 |
| 09:35:15 |
8.36 |
14 |
1079 |
买入 |
| 09:35:18 |
8.34 |
3 |
1082 |
卖出 |
| 09:35:21 |
8.34 |
1 |
1083 |
卖出 |
| 09:35:24 |
8.35 |
2 |
1085 |
买入 |
| 09:35:27 |
8.34 |
10 |
1095 |
卖出 |
| 09:35:30 |
8.34 |
10 |
1105 |
卖出 |
| 09:35:33 |
8.34 |
11 |
1116 |
卖出 |
| 09:35:39 |
8.33 |
17 |
1133 |
卖出 |
| 09:35:42 |
8.35 |
48 |
1181 |
买入 |
| 09:35:54 |
8.36 |
7 |
1188 |
买入 |
| 09:35:57 |
8.36 |
6 |
1194 |
买入 |
| 09:36:00 |
8.36 |
1 |
1195 |
买入 |
| 09:36:03 |
8.36 |
3 |
1198 |
买入 |
| 09:36:06 |
8.36 |
9 |
1207 |
买入 |
| 09:36:09 |
8.36 |
1 |
1208 |
买入 |
| 09:36:18 |
8.36 |
2 |
1210 |
买入 |
| 09:36:21 |
8.36 |
2 |
1212 |
买入 |
| 09:36:27 |
8.36 |
104 |
1316 |
买入 |
| 09:36:30 |
8.37 |
2 |
1318 |
买入 |
| 09:36:45 |
8.37 |
2 |
1320 |
买入 |
| 09:36:48 |
8.37 |
11 |
1331 |
买入 |
| 09:37:00 |
8.36 |
4 |
1335 |
卖出 |
| 09:37:03 |
8.37 |
1 |
1336 |
买入 |
| 09:37:06 |
8.37 |
3 |
1339 |
卖出 |
| 09:37:24 |
8.38 |
2 |
1341 |
买入 |
| 09:37:30 |
8.37 |
1 |
1342 |
卖出 |
| 09:37:33 |
8.38 |
2 |
1344 |
买入 |
| 09:37:45 |
8.38 |
30 |
1374 |
买入 |
| 09:37:57 |
8.38 |
2 |
1376 |
买入 |
| 09:38:00 |
8.38 |
16 |
1392 |
买入 |
| 09:38:06 |
8.39 |
1 |
1393 |
卖出 |
| 09:38:09 |
8.39 |
1 |
1394 |
卖出 |
| 09:38:12 |
8.4 |
2 |
1396 |
买入 |
| 09:38:18 |
8.39 |
1 |
1397 |
卖出 |
| 09:38:21 |
8.38 |
54 |
1451 |
卖出 |
| 09:38:24 |
8.4 |
38 |
1489 |
买入 |
| 09:38:27 |
8.38 |
1 |
1490 |
卖出 |
| 09:38:30 |
8.39 |
3 |
1493 |
买入 |
| 09:38:36 |
8.38 |
2 |
1495 |
卖出 |
| 09:38:39 |
8.38 |
1 |
1496 |
卖出 |
| 09:38:42 |
8.38 |
75 |
1571 |
卖出 |
| 09:38:45 |
8.37 |
11 |
1582 |
卖出 |
| 09:38:48 |
8.38 |
2 |
1584 |
买入 |
| 09:38:57 |
8.37 |
2 |
1586 |
买入 |
| 09:39:06 |
8.36 |
18 |
1604 |
卖出 |
| 09:39:15 |
8.35 |
10 |
1614 |
卖出 |
| 09:39:18 |
8.35 |
2 |
1616 |
卖出 |
| 09:39:21 |
8.35 |
18 |
1634 |
卖出 |
| 09:39:24 |
8.35 |
15 |
1649 |
卖出 |
| 09:39:27 |
8.34 |
6 |
1655 |
卖出 |
| 09:39:30 |
8.34 |
1 |
1656 |
卖出 |
| 09:39:33 |
8.34 |
8 |
1664 |
卖出 |
| 09:39:39 |
8.35 |
130 |
1794 |
买入 |
| 09:39:51 |
8.34 |
2 |
1796 |
买入 |
| 09:39:57 |
8.34 |
3 |
1799 |
买入 |
| 09:40:06 |
8.35 |
6 |
1805 |
买入 |
| 09:40:09 |
8.35 |
10 |
1815 |
买入 |
| 09:40:15 |
8.35 |
4 |
1819 |
买入 |
| 09:40:18 |
8.35 |
8 |
1827 |
买入 |
| 09:40:21 |
8.35 |
3 |
1830 |
买入 |
| 09:40:24 |
8.35 |
1 |
1831 |
买入 |
| 09:40:27 |
8.36 |
8 |
1839 |
买入 |
| 09:40:30 |
8.36 |
1 |
1840 |
买入 |
| 09:40:36 |
8.38 |
1 |
1841 |
买入 |
| 09:40:45 |
8.36 |
5 |
1846 |
卖出 |
| 09:40:51 |
8.39 |
51 |
1897 |
买入 |
| 09:40:54 |
8.39 |
2 |
1899 |
卖出 |
| 09:40:57 |
8.39 |
8 |
1907 |
卖出 |
| 09:41:00 |
8.38 |
117 |
2024 |
卖出 |
| 09:41:03 |
8.36 |
8 |
2032 |
卖出 |
| 09:41:06 |
8.36 |
4 |
2036 |
卖出 |
| 09:41:09 |
8.36 |
4 |
2040 |
卖出 |
| 09:41:15 |
8.36 |
2 |
2042 |
卖出 |
| 09:41:18 |
8.36 |
3 |
2045 |
卖出 |
| 09:41:21 |
8.35 |
5 |
2050 |
卖出 |
| 09:41:24 |
8.38 |
1 |
2051 |
买入 |
| 09:41:33 |
8.36 |
119 |
2170 |
卖出 |
| 09:41:36 |
8.36 |
6 |
2176 |
卖出 |
| 09:41:39 |
8.36 |
2 |
2178 |
卖出 |
| 09:41:42 |
8.36 |
2 |
2180 |
卖出 |
| 09:41:45 |
8.38 |
3 |
2183 |
买入 |
| 09:41:48 |
8.36 |
2 |
2185 |
卖出 |
| 09:41:51 |
8.36 |
4 |
2189 |
卖出 |
| 09:42:03 |
8.36 |
3 |
2192 |
卖出 |
| 09:42:06 |
8.35 |
20 |
2212 |
卖出 |
| 09:42:09 |
8.35 |
13 |
2225 |
卖出 |
| 09:42:12 |
8.36 |
2 |
2227 |
买入 |
| 09:42:18 |
8.34 |
1 |
2228 |
卖出 |
| 09:42:24 |
8.34 |
1 |
2229 |
卖出 |
| 09:42:33 |
8.33 |
3 |
2232 |
卖出 |
| 09:42:45 |
8.35 |
1 |
2233 |
买入 |
| 09:42:48 |
8.33 |
74 |
2307 |
卖出 |
| 09:42:51 |
8.33 |
6 |
2313 |
买入 |
| 09:43:06 |
8.35 |
3 |
2316 |
买入 |
| 09:43:09 |
8.36 |
1 |
2317 |
买入 |
| 09:43:18 |
8.36 |
2 |
2319 |
买入 |
| 09:43:21 |
8.36 |
1 |
2320 |
买入 |
| 09:43:24 |
8.36 |
1 |
2321 |
买入 |
| 09:43:54 |
8.39 |
49 |
2370 |
买入 |
| 09:43:57 |
8.39 |
13 |
2383 |
买入 |
| 09:44:00 |
8.39 |
2 |
2385 |
卖出 |
| 09:44:51 |
8.39 |
1 |
2386 |
卖出 |
| 09:44:54 |
8.39 |
1 |
2387 |
卖出 |
| 09:45:03 |
8.39 |
4 |
2391 |
买入 |
| 09:45:12 |
8.39 |
2 |
2393 |
买入 |
| 09:45:15 |
8.39 |
1 |
2394 |
买入 |
| 09:45:24 |
8.39 |
1 |
2395 |
买入 |
| 09:45:27 |
8.38 |
4 |
2399 |
卖出 |
| 09:45:33 |
8.39 |
1 |
2400 |
买入 |
| 09:45:51 |
8.4 |
50 |
2450 |
买入 |
| 09:45:54 |
8.4 |
2 |
2452 |
买入 |
| 09:45:57 |
8.4 |
1 |
2453 |
买入 |
| 09:46:15 |
8.4 |
72 |
2525 |
买入 |
| 09:46:24 |
8.4 |
12 |
2537 |
买入 |
| 09:46:30 |
8.4 |
1 |
2538 |
买入 |
| 09:46:33 |
8.4 |
1 |
2539 |
买入 |
| 09:46:36 |
8.4 |
1 |
2540 |
买入 |
| 09:46:39 |
8.4 |
1 |
2541 |
买入 |
| 09:46:54 |
8.4 |
10 |
2551 |
买入 |
| 09:46:57 |
8.4 |
1 |
2552 |
买入 |
| 09:47:09 |
8.4 |
18 |
2570 |
买入 |
| 09:47:12 |
8.4 |
1 |
2571 |
买入 |
| 09:47:21 |
8.4 |
1 |
2572 |
买入 |
| 09:47:27 |
8.39 |
6 |
2578 |
卖出 |
| 09:47:36 |
8.39 |
232 |
2810 |
卖出 |
| 09:47:39 |
8.4 |
2 |
2812 |
买入 |
| 09:47:54 |
8.4 |
27 |
2839 |
买入 |
| 09:48:00 |
8.39 |
7 |
2846 |
卖出 |
| 09:48:03 |
8.4 |
4 |
2850 |
买入 |
| 09:48:06 |
8.4 |
8 |
2858 |
买入 |
| 09:48:09 |
8.41 |
81 |
2939 |
买入 |
| 09:48:18 |
8.43 |
11 |
2950 |
买入 |
| 09:48:21 |
8.43 |
1 |
2951 |
买入 |
| 09:48:24 |
8.43 |
2 |
2953 |
买入 |
| 09:48:27 |
8.41 |
9 |
2962 |
卖出 |
| 09:48:42 |
8.43 |
1 |
2963 |
买入 |
| 09:48:45 |
8.43 |
2 |
2965 |
买入 |
| 09:48:48 |
8.43 |
1 |
2966 |
买入 |
| 09:48:51 |
8.43 |
1 |
2967 |
买入 |
| 09:48:54 |
8.43 |
1 |
2968 |
卖出 |
| 09:49:00 |
8.43 |
1 |
2969 |
买入 |
| 09:49:03 |
8.43 |
1 |
2970 |
买入 |
| 09:49:39 |
8.43 |
6 |
2976 |
卖出 |
| 09:49:42 |
8.44 |
1 |
2977 |
买入 |
| 09:49:57 |
8.44 |
281 |
3258 |
买入 |
| 09:50:27 |
8.44 |
5 |
3263 |
买入 |
| 09:51:03 |
8.43 |
6 |
3269 |
卖出 |
| 09:51:18 |
8.42 |
2 |
3271 |
卖出 |
| 09:51:21 |
8.43 |
15 |
3286 |
买入 |
| 09:51:24 |
8.41 |
5 |
3291 |
卖出 |
| 09:51:27 |
8.41 |
2 |
3293 |
卖出 |
| 09:51:30 |
8.42 |
3 |
3296 |
买入 |
| 09:51:33 |
8.41 |
3 |
3299 |
卖出 |
| 09:51:36 |
8.41 |
4 |
3303 |
卖出 |
| 09:51:39 |
8.41 |
3 |
3306 |
卖出 |
| 09:51:42 |
8.41 |
3 |
3309 |
卖出 |
| 09:51:45 |
8.41 |
5 |
3314 |
卖出 |
| 09:51:48 |
8.41 |
16 |
3330 |
卖出 |
| 09:51:51 |
8.41 |
5 |
3335 |
卖出 |
| 09:51:54 |
8.41 |
2 |
3337 |
卖出 |
| 09:51:57 |
8.41 |
1 |
3338 |
卖出 |
| 09:52:00 |
8.42 |
1 |
3339 |
买入 |
| 09:52:15 |
8.42 |
20 |
3359 |
买入 |
| 09:52:33 |
8.41 |
1 |
3360 |
买入 |
| 09:52:39 |
8.41 |
1 |
3361 |
买入 |
| 09:52:42 |
8.41 |
1 |
3362 |
卖出 |
| 09:52:45 |
8.41 |
2 |
3364 |
卖出 |
| 09:52:48 |
8.41 |
7 |
3371 |
卖出 |
| 09:52:51 |
8.41 |
2 |
3373 |
卖出 |
| 09:52:54 |
8.41 |
1 |
3374 |
卖出 |
| 09:52:57 |
8.41 |
1 |
3375 |
卖出 |
| 09:53:00 |
8.41 |
1 |
3376 |
卖出 |
| 09:53:03 |
8.41 |
1 |
3377 |
卖出 |
| 09:53:06 |
8.41 |
2 |
3379 |
卖出 |
| 09:53:09 |
8.41 |
26 |
3405 |
卖出 |
| 09:53:15 |
8.41 |
10 |
3415 |
卖出 |
| 09:53:18 |
8.42 |
2 |
3417 |
买入 |
| 09:53:21 |
8.42 |
1 |
3418 |
买入 |
| 09:54:12 |
8.42 |
8 |
3426 |
买入 |
| 09:54:21 |
8.42 |
2 |
3428 |
买入 |
| 09:54:24 |
8.42 |
11 |
3439 |
买入 |
| 09:54:27 |
8.4 |
490 |
3929 |
卖出 |
| 09:55:06 |
8.4 |
3 |
3932 |
卖出 |
| 09:55:21 |
8.42 |
1 |
3933 |
买入 |
| 09:55:36 |
8.41 |
1 |
3934 |
买入 |
| 09:55:39 |
8.4 |
15 |
3949 |
卖出 |
| 09:55:42 |
8.4 |
6 |
3955 |
卖出 |
| 09:55:45 |
8.4 |
3 |
3958 |
卖出 |
| 09:55:51 |
8.4 |
10 |
3968 |
卖出 |
| 09:55:54 |
8.41 |
1 |
3969 |
买入 |
| 09:55:57 |
8.41 |
1 |
3970 |
买入 |
| 09:56:03 |
8.41 |
1 |
3971 |
买入 |
| 09:56:06 |
8.41 |
1 |
3972 |
买入 |
| 09:56:12 |
8.41 |
1 |
3973 |
买入 |
| 09:56:15 |
8.4 |
1 |
3974 |
卖出 |
| 09:56:21 |
8.37 |
3 |
3977 |
卖出 |
| 09:56:24 |
8.4 |
4 |
3981 |
买入 |
| 09:56:30 |
8.37 |
198 |
4179 |
卖出 |
| 09:56:33 |
8.4 |
5 |
4184 |
买入 |
| 09:56:48 |
8.4 |
1 |
4185 |
买入 |
| 09:56:51 |
8.38 |
1 |
4186 |
卖出 |
| 09:57:27 |
8.4 |
1 |
4187 |
买入 |
| 09:57:54 |
8.4 |
2 |
4189 |
买入 |
| 09:58:00 |
8.4 |
21 |
4210 |
买入 |
| 09:58:03 |
8.39 |
32 |
4242 |
卖出 |
| 09:58:18 |
8.38 |
66 |
4308 |
卖出 |
| 09:58:24 |
8.38 |
1 |
4309 |
买入 |
| 09:58:27 |
8.38 |
2 |
4311 |
买入 |
| 09:58:30 |
8.38 |
9 |
4320 |
买入 |
| 09:58:33 |
8.38 |
2 |
4322 |
卖出 |
| 09:58:48 |
8.4 |
2 |
4324 |
买入 |
| 09:59:03 |
8.4 |
4 |
4328 |
买入 |
| 09:59:06 |
8.4 |
1 |
4329 |
买入 |
| 09:59:15 |
8.4 |
19 |
4348 |
买入 |
| 09:59:27 |
8.4 |
1 |
4349 |
买入 |
| 09:59:30 |
8.4 |
1 |
4350 |
买入 |
| 09:59:36 |
8.4 |
1 |
4351 |
买入 |
| 10:00:03 |
8.4 |
9 |
4360 |
买入 |
| 10:00:06 |
8.4 |
12 |
4372 |
买入 |
| 10:00:09 |
8.4 |
1 |
4373 |
买入 |
| 10:00:48 |
8.4 |
13 |
4386 |
买入 |
| 10:00:51 |
8.4 |
15 |
4401 |
买入 |
| 10:01:18 |
8.4 |
1 |
4402 |
买入 |
| 10:01:42 |
8.39 |
5 |
4407 |
卖出 |
| 10:01:48 |
8.39 |
1 |
4408 |
卖出 |
| 10:01:51 |
8.39 |
3 |
4411 |
卖出 |
| 10:01:54 |
8.38 |
2 |
4413 |
卖出 |
| 10:01:57 |
8.38 |
9 |
4422 |
卖出 |
| 10:02:00 |
8.38 |
7 |
4429 |
卖出 |
| 10:02:03 |
8.39 |
14 |
4443 |
买入 |