山高环能[000803]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.03 |
1 |
1 |
集合竞价 |
| 09:15:09 |
24.03 |
10 |
10 |
集合竞价 |
| 09:19:03 |
24.03 |
11 |
11 |
集合竞价 |
| 09:20:18 |
24.03 |
11 |
11 |
集合竞价 |
| 09:21:03 |
24.03 |
18 |
18 |
集合竞价 |
| 09:21:12 |
24.03 |
21 |
21 |
集合竞价 |
| 09:21:57 |
24.03 |
21 |
21 |
集合竞价 |
| 09:22:06 |
24.03 |
23 |
23 |
集合竞价 |
| 09:22:15 |
24.03 |
23 |
23 |
集合竞价 |
| 09:23:18 |
24.03 |
23 |
23 |
集合竞价 |
| 09:24:21 |
24.03 |
23 |
23 |
集合竞价 |
| 09:24:39 |
24.03 |
28 |
28 |
集合竞价 |
| 09:24:48 |
24.03 |
142 |
142 |
集合竞价 |
| 09:24:57 |
24.03 |
196 |
196 |
集合竞价 |
| 09:25:00 |
24.03 |
222 |
418 |
买入 |
| 09:30:00 |
24 |
14 |
432 |
卖出 |
| 09:30:03 |
23.9 |
243 |
675 |
卖出 |
| 09:30:06 |
23.9 |
64 |
739 |
买入 |
| 09:30:09 |
24.02 |
153 |
892 |
买入 |
| 09:30:12 |
23.92 |
2 |
894 |
卖出 |
| 09:30:18 |
24.02 |
27 |
921 |
买入 |
| 09:30:21 |
24.03 |
19 |
940 |
买入 |
| 09:30:24 |
24.03 |
2 |
942 |
卖出 |
| 09:30:27 |
24.05 |
16 |
958 |
卖出 |
| 09:30:30 |
24.11 |
13 |
971 |
买入 |
| 09:30:33 |
24.07 |
28 |
999 |
卖出 |
| 09:30:36 |
24.11 |
8 |
1007 |
买入 |
| 09:30:39 |
24.1 |
40 |
1047 |
卖出 |
| 09:30:42 |
24.1 |
9 |
1056 |
买入 |
| 09:30:45 |
24.1 |
15 |
1071 |
买入 |
| 09:30:48 |
24.12 |
26 |
1097 |
买入 |
| 09:30:51 |
24.12 |
13 |
1110 |
买入 |
| 09:30:54 |
24.13 |
8 |
1118 |
买入 |
| 09:30:57 |
24.1 |
20 |
1138 |
卖出 |
| 09:31:00 |
24.1 |
15 |
1153 |
卖出 |
| 09:31:03 |
24.11 |
92 |
1245 |
买入 |
| 09:31:06 |
24.02 |
105 |
1350 |
卖出 |
| 09:31:09 |
23.95 |
8 |
1358 |
卖出 |
| 09:31:12 |
23.92 |
46 |
1404 |
卖出 |
| 09:31:15 |
24 |
29 |
1433 |
买入 |
| 09:31:18 |
24 |
2 |
1435 |
买入 |
| 09:31:21 |
24 |
8 |
1443 |
买入 |
| 09:31:27 |
23.9 |
39 |
1482 |
卖出 |
| 09:31:30 |
23.92 |
9 |
1491 |
买入 |
| 09:31:36 |
23.8 |
84 |
1575 |
卖出 |
| 09:31:39 |
23.81 |
9 |
1584 |
买入 |
| 09:31:42 |
23.81 |
3 |
1587 |
买入 |
| 09:31:45 |
23.75 |
89 |
1676 |
卖出 |
| 09:31:48 |
23.81 |
235 |
1911 |
买入 |
| 09:31:51 |
23.82 |
34 |
1945 |
买入 |
| 09:31:54 |
23.8 |
25 |
1970 |
卖出 |
| 09:31:57 |
23.78 |
9 |
1979 |
卖出 |
| 09:32:00 |
23.75 |
5 |
1984 |
卖出 |
| 09:32:03 |
23.73 |
53 |
2037 |
卖出 |
| 09:32:06 |
23.63 |
225 |
2262 |
卖出 |
| 09:32:09 |
23.65 |
3 |
2265 |
买入 |
| 09:32:12 |
23.65 |
25 |
2290 |
买入 |
| 09:32:15 |
23.65 |
4 |
2294 |
买入 |
| 09:32:18 |
23.64 |
27 |
2321 |
卖出 |
| 09:32:21 |
23.65 |
14 |
2335 |
买入 |
| 09:32:24 |
23.66 |
21 |
2356 |
买入 |
| 09:32:27 |
23.66 |
17 |
2373 |
卖出 |
| 09:32:30 |
23.68 |
66 |
2439 |
买入 |
| 09:32:33 |
23.66 |
16 |
2455 |
卖出 |
| 09:32:36 |
23.7 |
33 |
2488 |
买入 |
| 09:32:39 |
23.71 |
52 |
2540 |
买入 |
| 09:32:42 |
23.7 |
26 |
2566 |
卖出 |
| 09:32:45 |
23.69 |
50 |
2616 |
卖出 |
| 09:32:48 |
23.69 |
10 |
2626 |
买入 |
| 09:32:51 |
23.66 |
9 |
2635 |
卖出 |
| 09:32:54 |
23.66 |
27 |
2662 |
卖出 |
| 09:32:57 |
23.7 |
18 |
2680 |
买入 |
| 09:33:00 |
23.7 |
2 |
2682 |
买入 |
| 09:33:03 |
23.66 |
21 |
2703 |
卖出 |
| 09:33:06 |
23.62 |
225 |
2928 |
卖出 |
| 09:33:09 |
23.56 |
15 |
2943 |
卖出 |
| 09:33:12 |
23.59 |
13 |
2956 |
买入 |
| 09:33:15 |
23.61 |
30 |
2986 |
买入 |
| 09:33:18 |
23.62 |
20 |
3006 |
买入 |
| 09:33:21 |
23.62 |
1 |
3007 |
买入 |
| 09:33:24 |
23.61 |
12 |
3019 |
卖出 |
| 09:33:27 |
23.61 |
18 |
3037 |
卖出 |
| 09:33:30 |
23.62 |
26 |
3063 |
买入 |
| 09:33:33 |
23.61 |
41 |
3104 |
卖出 |
| 09:33:36 |
23.61 |
27 |
3131 |
卖出 |
| 09:33:39 |
23.61 |
8 |
3139 |
买入 |
| 09:33:42 |
23.64 |
14 |
3153 |
买入 |
| 09:33:45 |
23.64 |
6 |
3159 |
卖出 |
| 09:33:48 |
23.62 |
15 |
3174 |
卖出 |
| 09:33:51 |
23.62 |
12 |
3186 |
卖出 |
| 09:33:54 |
23.64 |
15 |
3201 |
买入 |
| 09:33:57 |
23.64 |
9 |
3210 |
卖出 |
| 09:34:00 |
23.64 |
12 |
3222 |
买入 |
| 09:34:03 |
23.64 |
8 |
3230 |
买入 |
| 09:34:06 |
23.64 |
13 |
3243 |
买入 |
| 09:34:09 |
23.64 |
10 |
3253 |
买入 |
| 09:34:12 |
23.64 |
5 |
3258 |
买入 |
| 09:34:15 |
23.65 |
62 |
3320 |
买入 |
| 09:34:18 |
23.7 |
9 |
3329 |
买入 |
| 09:34:21 |
23.73 |
14 |
3343 |
买入 |
| 09:34:24 |
23.76 |
7 |
3350 |
买入 |
| 09:34:27 |
23.73 |
11 |
3361 |
卖出 |
| 09:34:30 |
23.69 |
20 |
3381 |
卖出 |
| 09:34:33 |
23.69 |
30 |
3411 |
卖出 |
| 09:34:36 |
23.67 |
9 |
3420 |
卖出 |
| 09:34:39 |
23.7 |
49 |
3469 |
买入 |
| 09:34:42 |
23.7 |
37 |
3506 |
卖出 |
| 09:34:48 |
23.7 |
21 |
3527 |
卖出 |
| 09:34:51 |
23.72 |
14 |
3541 |
买入 |
| 09:34:54 |
23.69 |
67 |
3608 |
卖出 |
| 09:34:57 |
23.65 |
110 |
3718 |
卖出 |
| 09:35:00 |
23.65 |
64 |
3782 |
卖出 |
| 09:35:03 |
23.65 |
52 |
3834 |
卖出 |
| 09:35:06 |
23.64 |
16 |
3850 |
卖出 |
| 09:35:09 |
23.64 |
109 |
3959 |
买入 |
| 09:35:12 |
23.61 |
18 |
3977 |
卖出 |
| 09:35:15 |
23.6 |
53 |
4030 |
卖出 |
| 09:35:18 |
23.58 |
58 |
4088 |
卖出 |
| 09:35:21 |
23.56 |
36 |
4124 |
卖出 |
| 09:35:24 |
23.55 |
170 |
4294 |
卖出 |
| 09:35:27 |
23.53 |
50 |
4344 |
卖出 |
| 09:35:30 |
23.52 |
37 |
4381 |
卖出 |
| 09:35:33 |
23.52 |
78 |
4459 |
买入 |
| 09:35:36 |
23.52 |
30 |
4489 |
买入 |
| 09:35:39 |
23.52 |
90 |
4579 |
卖出 |
| 09:35:42 |
23.54 |
45 |
4624 |
买入 |
| 09:35:45 |
23.52 |
32 |
4656 |
卖出 |
| 09:35:48 |
23.51 |
35 |
4691 |
卖出 |
| 09:35:51 |
23.51 |
86 |
4777 |
卖出 |
| 09:35:54 |
23.52 |
6 |
4783 |
买入 |
| 09:35:57 |
23.51 |
6 |
4789 |
买入 |
| 09:36:00 |
23.5 |
49 |
4838 |
卖出 |
| 09:36:03 |
23.55 |
7 |
4845 |
买入 |
| 09:36:06 |
23.57 |
56 |
4901 |
买入 |
| 09:36:09 |
23.51 |
88 |
4989 |
卖出 |
| 09:36:15 |
23.57 |
5 |
4994 |
买入 |
| 09:36:18 |
23.58 |
59 |
5053 |
买入 |
| 09:36:21 |
23.6 |
145 |
5198 |
买入 |
| 09:36:24 |
23.59 |
18 |
5216 |
卖出 |
| 09:36:27 |
23.63 |
38 |
5254 |
买入 |
| 09:36:30 |
23.63 |
33 |
5287 |
买入 |
| 09:36:33 |
23.63 |
14 |
5301 |
买入 |
| 09:36:36 |
23.6 |
6 |
5307 |
卖出 |
| 09:36:39 |
23.6 |
28 |
5335 |
卖出 |
| 09:36:42 |
23.6 |
53 |
5388 |
卖出 |
| 09:36:45 |
23.6 |
11 |
5399 |
卖出 |
| 09:36:48 |
23.59 |
64 |
5463 |
卖出 |
| 09:36:51 |
23.56 |
14 |
5477 |
卖出 |
| 09:36:54 |
23.55 |
11 |
5488 |
卖出 |
| 09:36:57 |
23.58 |
8 |
5496 |
买入 |
| 09:37:00 |
23.59 |
2 |
5498 |
买入 |
| 09:37:03 |
23.6 |
17 |
5515 |
买入 |
| 09:37:06 |
23.6 |
5 |
5520 |
买入 |
| 09:37:09 |
23.63 |
12 |
5532 |
买入 |
| 09:37:15 |
23.64 |
43 |
5575 |
卖出 |
| 09:37:18 |
23.64 |
16 |
5591 |
买入 |
| 09:37:21 |
23.64 |
7 |
5598 |
买入 |
| 09:37:24 |
23.63 |
10 |
5608 |
卖出 |
| 09:37:27 |
23.63 |
52 |
5660 |
卖出 |
| 09:37:30 |
23.64 |
33 |
5693 |
买入 |
| 09:37:33 |
23.63 |
30 |
5723 |
卖出 |
| 09:37:36 |
23.59 |
23 |
5746 |
卖出 |
| 09:37:39 |
23.58 |
7 |
5753 |
卖出 |
| 09:37:42 |
23.57 |
48 |
5801 |
卖出 |
| 09:37:45 |
23.56 |
19 |
5820 |
卖出 |
| 09:37:48 |
23.53 |
52 |
5872 |
卖出 |
| 09:37:51 |
23.57 |
5 |
5877 |
买入 |
| 09:37:54 |
23.56 |
2 |
5879 |
买入 |
| 09:37:57 |
23.56 |
2 |
5881 |
买入 |
| 09:38:03 |
23.56 |
1 |
5882 |
卖出 |
| 09:38:06 |
23.56 |
11 |
5893 |
卖出 |
| 09:38:09 |
23.54 |
23 |
5916 |
卖出 |
| 09:38:12 |
23.58 |
82 |
5998 |
买入 |
| 09:38:15 |
23.58 |
15 |
6013 |
卖出 |
| 09:38:18 |
23.58 |
6 |
6019 |
卖出 |
| 09:38:21 |
23.59 |
2 |
6021 |
买入 |
| 09:38:24 |
23.6 |
11 |
6032 |
买入 |
| 09:38:33 |
23.6 |
23 |
6055 |
买入 |
| 09:38:36 |
23.64 |
12 |
6067 |
买入 |
| 09:38:39 |
23.55 |
170 |
6237 |
卖出 |
| 09:38:42 |
23.53 |
100 |
6337 |
卖出 |
| 09:38:45 |
23.53 |
13 |
6350 |
卖出 |
| 09:38:48 |
23.53 |
12 |
6362 |
卖出 |
| 09:38:51 |
23.54 |
9 |
6371 |
买入 |
| 09:38:54 |
23.53 |
1 |
6372 |
卖出 |
| 09:38:57 |
23.54 |
15 |
6387 |
买入 |
| 09:39:00 |
23.52 |
323 |
6710 |
卖出 |
| 09:39:03 |
23.51 |
154 |
6864 |
卖出 |
| 09:39:06 |
23.45 |
513 |
7377 |
卖出 |
| 09:39:09 |
23.42 |
25 |
7402 |
卖出 |
| 09:39:12 |
23.42 |
13 |
7415 |
卖出 |
| 09:39:15 |
23.45 |
17 |
7432 |
买入 |
| 09:39:18 |
23.39 |
92 |
7524 |
卖出 |
| 09:39:21 |
23.41 |
31 |
7555 |
买入 |
| 09:39:24 |
23.41 |
2 |
7557 |
买入 |
| 09:39:27 |
23.36 |
10 |
7567 |
卖出 |
| 09:39:30 |
23.4 |
3 |
7570 |
卖出 |
| 09:39:33 |
23.41 |
64 |
7634 |
买入 |
| 09:39:36 |
23.42 |
76 |
7710 |
卖出 |
| 09:39:39 |
23.43 |
11 |
7721 |
卖出 |
| 09:39:45 |
23.42 |
7 |
7728 |
卖出 |
| 09:39:51 |
23.44 |
35 |
7763 |
买入 |
| 09:39:54 |
23.42 |
104 |
7867 |
卖出 |
| 09:39:57 |
23.45 |
14 |
7881 |
买入 |
| 09:40:00 |
23.46 |
10 |
7891 |
买入 |
| 09:40:03 |
23.54 |
57 |
7948 |
买入 |
| 09:40:06 |
23.56 |
30 |
7978 |
买入 |
| 09:40:09 |
23.61 |
70 |
8048 |
买入 |
| 09:40:12 |
23.59 |
44 |
8092 |
卖出 |
| 09:40:15 |
23.57 |
39 |
8131 |
卖出 |
| 09:40:18 |
23.59 |
3 |
8134 |
买入 |
| 09:40:24 |
23.55 |
29 |
8163 |
卖出 |
| 09:40:27 |
23.55 |
2 |
8165 |
卖出 |
| 09:40:30 |
23.52 |
3 |
8168 |
卖出 |
| 09:40:33 |
23.55 |
57 |
8225 |
买入 |
| 09:40:39 |
23.55 |
2 |
8227 |
买入 |
| 09:40:42 |
23.56 |
21 |
8248 |
买入 |
| 09:40:45 |
23.52 |
19 |
8267 |
卖出 |
| 09:40:48 |
23.52 |
6 |
8273 |
买入 |
| 09:40:51 |
23.53 |
4 |
8277 |
买入 |
| 09:40:54 |
23.53 |
1 |
8278 |
买入 |
| 09:41:00 |
23.53 |
2 |
8280 |
卖出 |
| 09:41:03 |
23.55 |
2 |
8282 |
买入 |
| 09:41:06 |
23.56 |
3 |
8285 |
买入 |
| 09:41:09 |
23.57 |
2 |
8287 |
买入 |
| 09:41:12 |
23.53 |
48 |
8335 |
卖出 |
| 09:41:18 |
23.53 |
5 |
8340 |
买入 |
| 09:41:27 |
23.49 |
29 |
8369 |
卖出 |
| 09:41:30 |
23.49 |
11 |
8380 |
卖出 |
| 09:41:33 |
23.49 |
20 |
8400 |
买入 |
| 09:41:39 |
23.49 |
16 |
8416 |
买入 |
| 09:41:45 |
23.48 |
45 |
8461 |
卖出 |
| 09:41:48 |
23.45 |
84 |
8545 |
卖出 |
| 09:41:51 |
23.45 |
8 |
8553 |
买入 |
| 09:42:00 |
23.45 |
2 |
8555 |
买入 |
| 09:42:03 |
23.45 |
5 |
8560 |
买入 |
| 09:42:09 |
23.45 |
3 |
8563 |
卖出 |
| 09:42:12 |
23.45 |
7 |
8570 |
卖出 |
| 09:42:15 |
23.44 |
6 |
8576 |
卖出 |
| 09:42:18 |
23.46 |
47 |
8623 |
买入 |
| 09:42:21 |
23.46 |
42 |
8665 |
卖出 |
| 09:42:24 |
23.44 |
144 |
8809 |
卖出 |
| 09:42:27 |
23.44 |
59 |
8868 |
卖出 |
| 09:42:30 |
23.44 |
2 |
8870 |
卖出 |
| 09:42:33 |
23.46 |
23 |
8893 |
买入 |
| 09:42:36 |
23.47 |
1 |
8894 |
买入 |
| 09:42:42 |
23.44 |
28 |
8922 |
卖出 |
| 09:42:51 |
23.48 |
103 |
9025 |
买入 |
| 09:42:54 |
23.59 |
264 |
9289 |
买入 |
| 09:42:57 |
23.53 |
14 |
9303 |
卖出 |
| 09:43:00 |
23.52 |
9 |
9312 |
卖出 |
| 09:43:03 |
23.51 |
4 |
9316 |
卖出 |
| 09:43:06 |
23.5 |
2 |
9318 |
卖出 |
| 09:43:09 |
23.48 |
42 |
9360 |
卖出 |
| 09:43:12 |
23.5 |
25 |
9385 |
买入 |
| 09:43:15 |
23.49 |
3 |
9388 |
卖出 |
| 09:43:18 |
23.48 |
7 |
9395 |
卖出 |
| 09:43:21 |
23.46 |
70 |
9465 |
卖出 |
| 09:43:24 |
23.45 |
44 |
9509 |
卖出 |
| 09:43:27 |
23.44 |
67 |
9576 |
卖出 |
| 09:43:30 |
23.44 |
72 |
9648 |
卖出 |
| 09:43:33 |
23.43 |
4 |
9652 |
卖出 |
| 09:43:36 |
23.44 |
6 |
9658 |
买入 |
| 09:43:39 |
23.44 |
4 |
9662 |
买入 |
| 09:43:42 |
23.44 |
2 |
9664 |
买入 |
| 09:43:51 |
23.44 |
32 |
9696 |
买入 |
| 09:43:54 |
23.45 |
30 |
9726 |
买入 |
| 09:43:57 |
23.47 |
3 |
9729 |
买入 |
| 09:44:00 |
23.47 |
29 |
9758 |
卖出 |
| 09:44:03 |
23.52 |
5 |
9763 |
买入 |
| 09:44:06 |
23.53 |
1 |
9764 |
买入 |
| 09:44:09 |
23.55 |
7 |
9771 |
卖出 |
| 09:44:12 |
23.55 |
13 |
9784 |
卖出 |
| 09:44:18 |
23.55 |
2 |
9786 |
买入 |
| 09:44:24 |
23.55 |
10 |
9796 |
卖出 |
| 09:44:27 |
23.53 |
10 |
9806 |
卖出 |
| 09:44:30 |
23.59 |
20 |
9826 |
买入 |
| 09:44:33 |
23.59 |
5 |
9831 |
买入 |
| 09:44:36 |
23.54 |
98 |
9929 |
卖出 |
| 09:44:39 |
23.52 |
12 |
9941 |
卖出 |
| 09:44:42 |
23.55 |
52 |
9993 |
买入 |
| 09:44:45 |
23.52 |
79 |
10072 |
卖出 |
| 09:44:48 |
23.52 |
4 |
10076 |
买入 |
| 09:44:51 |
23.52 |
41 |
10117 |
买入 |
| 09:44:54 |
23.52 |
1 |
10118 |
卖出 |
| 09:44:57 |
23.55 |
40 |
10158 |
买入 |
| 09:45:00 |
23.55 |
29 |
10187 |
买入 |
| 09:45:03 |
23.52 |
14 |
10201 |
卖出 |
| 09:45:06 |
23.48 |
59 |
10260 |
卖出 |
| 09:45:09 |
23.5 |
31 |
10291 |
买入 |
| 09:45:12 |
23.54 |
2 |
10293 |
买入 |
| 09:45:15 |
23.55 |
3 |
10296 |
买入 |
| 09:45:24 |
23.5 |
7 |
10303 |
卖出 |
| 09:45:27 |
23.5 |
44 |
10347 |
买入 |
| 09:45:33 |
23.5 |
4 |
10351 |
卖出 |
| 09:45:36 |
23.5 |
108 |
10459 |
卖出 |
| 09:45:39 |
23.46 |
160 |
10619 |
卖出 |
| 09:45:42 |
23.48 |
14 |
10633 |
买入 |
| 09:45:51 |
23.51 |
4 |
10637 |
买入 |
| 09:46:03 |
23.51 |
5 |
10642 |
买入 |