贝肯能源[002828]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.77 |
3 |
3 |
集合竞价 |
| 09:15:09 |
9.5 |
406 |
406 |
集合竞价 |
| 09:15:18 |
9.19 |
1680 |
1680 |
集合竞价 |
| 09:15:36 |
9.18 |
1680 |
1680 |
集合竞价 |
| 09:15:54 |
9.18 |
1705 |
1705 |
集合竞价 |
| 09:16:03 |
9.18 |
1705 |
1705 |
集合竞价 |
| 09:16:12 |
9.06 |
1680 |
1680 |
集合竞价 |
| 09:16:21 |
9.09 |
1680 |
1680 |
集合竞价 |
| 09:16:30 |
9.5 |
411 |
411 |
集合竞价 |
| 09:16:39 |
9.5 |
411 |
411 |
集合竞价 |
| 09:16:48 |
9.75 |
492 |
492 |
集合竞价 |
| 09:16:57 |
9.75 |
514 |
514 |
集合竞价 |
| 09:17:15 |
9.5 |
411 |
411 |
集合竞价 |
| 09:17:24 |
9.5 |
411 |
411 |
集合竞价 |
| 09:17:33 |
9.5 |
411 |
411 |
集合竞价 |
| 09:17:42 |
9.5 |
421 |
421 |
集合竞价 |
| 09:17:51 |
9.5 |
431 |
431 |
集合竞价 |
| 09:18:00 |
9.5 |
431 |
431 |
集合竞价 |
| 09:18:09 |
9.5 |
431 |
431 |
集合竞价 |
| 09:18:18 |
9.5 |
626 |
626 |
集合竞价 |
| 09:18:27 |
9.51 |
626 |
626 |
集合竞价 |
| 09:18:36 |
9.5 |
478 |
478 |
集合竞价 |
| 09:18:54 |
9.5 |
478 |
478 |
集合竞价 |
| 09:19:03 |
9.5 |
552 |
552 |
集合竞价 |
| 09:19:12 |
9.5 |
548 |
548 |
集合竞价 |
| 09:19:21 |
9.5 |
549 |
549 |
集合竞价 |
| 09:20:00 |
9.5 |
554 |
554 |
集合竞价 |
| 09:20:09 |
9.5 |
595 |
595 |
集合竞价 |
| 09:20:18 |
9.5 |
595 |
595 |
集合竞价 |
| 09:20:27 |
9.5 |
595 |
595 |
集合竞价 |
| 09:20:36 |
9.5 |
595 |
595 |
集合竞价 |
| 09:20:45 |
9.5 |
652 |
652 |
集合竞价 |
| 09:20:54 |
9.5 |
652 |
652 |
集合竞价 |
| 09:21:03 |
9.5 |
652 |
652 |
集合竞价 |
| 09:21:12 |
9.5 |
737 |
737 |
集合竞价 |
| 09:21:21 |
9.5 |
750 |
750 |
集合竞价 |
| 09:21:30 |
9.5 |
754 |
754 |
集合竞价 |
| 09:21:48 |
9.5 |
768 |
768 |
集合竞价 |
| 09:21:57 |
9.5 |
791 |
791 |
集合竞价 |
| 09:22:06 |
9.5 |
930 |
930 |
集合竞价 |
| 09:22:15 |
9.5 |
930 |
930 |
集合竞价 |
| 09:22:24 |
9.5 |
930 |
930 |
集合竞价 |
| 09:22:33 |
9.5 |
938 |
938 |
集合竞价 |
| 09:22:42 |
9.47 |
951 |
951 |
集合竞价 |
| 09:22:51 |
9.47 |
968 |
968 |
集合竞价 |
| 09:23:00 |
9.47 |
969 |
969 |
集合竞价 |
| 09:23:09 |
9.47 |
979 |
979 |
集合竞价 |
| 09:23:18 |
9.47 |
1171 |
1171 |
集合竞价 |
| 09:23:27 |
9.46 |
1200 |
1200 |
集合竞价 |
| 09:23:36 |
9.46 |
1250 |
1250 |
集合竞价 |
| 09:23:45 |
9.43 |
1386 |
1386 |
集合竞价 |
| 09:23:54 |
9.4 |
1424 |
1424 |
集合竞价 |
| 09:24:03 |
9.4 |
1545 |
1545 |
集合竞价 |
| 09:24:12 |
9.4 |
1596 |
1596 |
集合竞价 |
| 09:24:21 |
9.4 |
1907 |
1907 |
集合竞价 |
| 09:24:30 |
9.4 |
2129 |
2129 |
集合竞价 |
| 09:24:39 |
9.4 |
2179 |
2179 |
集合竞价 |
| 09:24:48 |
9.4 |
2485 |
2485 |
集合竞价 |
| 09:24:57 |
9.43 |
2730 |
2730 |
集合竞价 |
| 09:25:00 |
9.51 |
3633 |
6363 |
卖出 |
| 09:30:00 |
9.58 |
934 |
7297 |
买入 |
| 09:30:03 |
9.52 |
1222 |
8519 |
卖出 |
| 09:30:06 |
9.55 |
370 |
8889 |
买入 |
| 09:30:09 |
9.55 |
74 |
8963 |
卖出 |
| 09:30:12 |
9.56 |
112 |
9075 |
买入 |
| 09:30:15 |
9.56 |
114 |
9189 |
卖出 |
| 09:30:18 |
9.57 |
33 |
9222 |
买入 |
| 09:30:21 |
9.57 |
34 |
9256 |
买入 |
| 09:30:24 |
9.56 |
163 |
9419 |
卖出 |
| 09:30:27 |
9.57 |
192 |
9611 |
买入 |
| 09:30:30 |
9.59 |
119 |
9730 |
买入 |
| 09:30:33 |
9.6 |
25 |
9755 |
买入 |
| 09:30:36 |
9.61 |
52 |
9807 |
买入 |
| 09:30:39 |
9.6 |
313 |
10120 |
卖出 |
| 09:30:42 |
9.62 |
209 |
10329 |
买入 |
| 09:30:45 |
9.61 |
255 |
10584 |
卖出 |
| 09:30:48 |
9.61 |
88 |
10672 |
买入 |
| 09:30:51 |
9.62 |
372 |
11044 |
买入 |
| 09:30:54 |
9.63 |
64 |
11108 |
卖出 |
| 09:30:57 |
9.63 |
167 |
11275 |
买入 |
| 09:31:00 |
9.63 |
170 |
11445 |
买入 |
| 09:31:03 |
9.63 |
183 |
11628 |
买入 |
| 09:31:06 |
9.64 |
51 |
11679 |
买入 |
| 09:31:09 |
9.63 |
95 |
11774 |
卖出 |
| 09:31:12 |
9.6 |
263 |
12037 |
卖出 |
| 09:31:15 |
9.62 |
642 |
12679 |
买入 |
| 09:31:18 |
9.59 |
34 |
12713 |
卖出 |
| 09:31:21 |
9.56 |
38 |
12751 |
卖出 |
| 09:31:24 |
9.58 |
44 |
12795 |
卖出 |
| 09:31:27 |
9.6 |
114 |
12909 |
买入 |
| 09:31:30 |
9.6 |
35 |
12944 |
卖出 |
| 09:31:33 |
9.6 |
11 |
12955 |
卖出 |
| 09:31:36 |
9.6 |
233 |
13188 |
卖出 |
| 09:31:39 |
9.62 |
389 |
13577 |
买入 |
| 09:31:42 |
9.59 |
302 |
13879 |
卖出 |
| 09:31:45 |
9.6 |
30 |
13909 |
卖出 |
| 09:31:48 |
9.63 |
1277 |
15186 |
买入 |
| 09:31:51 |
9.61 |
231 |
15417 |
卖出 |
| 09:31:54 |
9.62 |
46 |
15463 |
买入 |
| 09:31:57 |
9.62 |
3 |
15466 |
买入 |
| 09:32:00 |
9.62 |
51 |
15517 |
买入 |
| 09:32:03 |
9.61 |
328 |
15845 |
卖出 |
| 09:32:06 |
9.61 |
182 |
16027 |
卖出 |
| 09:32:09 |
9.61 |
72 |
16099 |
买入 |
| 09:32:12 |
9.61 |
115 |
16214 |
买入 |
| 09:32:15 |
9.6 |
166 |
16380 |
卖出 |
| 09:32:18 |
9.6 |
206 |
16586 |
卖出 |
| 09:32:21 |
9.6 |
57 |
16643 |
买入 |
| 09:32:24 |
9.59 |
79 |
16722 |
卖出 |
| 09:32:27 |
9.58 |
95 |
16817 |
卖出 |
| 09:32:30 |
9.57 |
153 |
16970 |
卖出 |
| 09:32:33 |
9.57 |
41 |
17011 |
卖出 |
| 09:32:36 |
9.58 |
151 |
17162 |
买入 |
| 09:32:39 |
9.57 |
138 |
17300 |
卖出 |
| 09:32:42 |
9.57 |
102 |
17402 |
买入 |
| 09:32:45 |
9.57 |
527 |
17929 |
买入 |
| 09:32:48 |
9.59 |
1641 |
19570 |
买入 |
| 09:32:51 |
9.56 |
475 |
20045 |
卖出 |
| 09:32:54 |
9.55 |
367 |
20412 |
卖出 |
| 09:32:57 |
9.57 |
5 |
20417 |
买入 |
| 09:33:00 |
9.57 |
4 |
20421 |
卖出 |
| 09:33:03 |
9.58 |
205 |
20626 |
买入 |
| 09:33:06 |
9.6 |
138 |
20764 |
买入 |
| 09:33:09 |
9.57 |
1131 |
21895 |
卖出 |
| 09:33:12 |
9.68 |
108 |
22003 |
买入 |
| 09:33:15 |
9.68 |
117 |
22120 |
买入 |
| 09:33:18 |
9.68 |
145 |
22265 |
买入 |
| 09:33:21 |
9.69 |
29 |
22294 |
买入 |
| 09:33:24 |
9.69 |
61 |
22355 |
买入 |
| 09:33:27 |
9.7 |
337 |
22692 |
买入 |
| 09:33:30 |
9.68 |
64 |
22756 |
卖出 |
| 09:33:33 |
9.69 |
104 |
22860 |
买入 |
| 09:33:36 |
9.7 |
22 |
22882 |
买入 |
| 09:33:39 |
9.68 |
60 |
22942 |
卖出 |
| 09:33:42 |
9.68 |
59 |
23001 |
买入 |
| 09:33:45 |
9.67 |
74 |
23075 |
卖出 |
| 09:33:48 |
9.68 |
154 |
23229 |
买入 |
| 09:33:51 |
9.66 |
228 |
23457 |
卖出 |
| 09:33:54 |
9.66 |
51 |
23508 |
买入 |
| 09:33:57 |
9.66 |
21 |
23529 |
买入 |
| 09:34:00 |
9.65 |
74 |
23603 |
卖出 |
| 09:34:03 |
9.65 |
14 |
23617 |
买入 |
| 09:34:06 |
9.66 |
66 |
23683 |
买入 |
| 09:34:09 |
9.65 |
54 |
23737 |
卖出 |
| 09:34:12 |
9.65 |
59 |
23796 |
买入 |
| 09:34:15 |
9.65 |
27 |
23823 |
买入 |
| 09:34:18 |
9.64 |
11 |
23834 |
买入 |
| 09:34:21 |
9.63 |
13 |
23847 |
卖出 |
| 09:34:24 |
9.63 |
54 |
23901 |
卖出 |
| 09:34:27 |
9.63 |
56 |
23957 |
买入 |
| 09:34:30 |
9.62 |
11 |
23968 |
卖出 |
| 09:34:33 |
9.62 |
4 |
23972 |
卖出 |
| 09:34:39 |
9.62 |
32 |
24004 |
卖出 |
| 09:34:42 |
9.61 |
31 |
24035 |
卖出 |
| 09:34:45 |
9.6 |
442 |
24477 |
卖出 |
| 09:34:48 |
9.6 |
11 |
24488 |
买入 |
| 09:34:51 |
9.6 |
199 |
24687 |
买入 |
| 09:34:54 |
9.59 |
75 |
24762 |
卖出 |
| 09:34:57 |
9.55 |
545 |
25307 |
卖出 |
| 09:35:00 |
9.59 |
157 |
25464 |
买入 |
| 09:35:03 |
9.6 |
14 |
25478 |
买入 |
| 09:35:09 |
9.56 |
21 |
25499 |
卖出 |
| 09:35:12 |
9.6 |
112 |
25611 |
买入 |
| 09:35:15 |
9.59 |
25 |
25636 |
卖出 |
| 09:35:18 |
9.58 |
3 |
25639 |
卖出 |
| 09:35:21 |
9.59 |
50 |
25689 |
买入 |
| 09:35:24 |
9.6 |
45 |
25734 |
买入 |
| 09:35:27 |
9.6 |
28 |
25762 |
买入 |
| 09:35:30 |
9.6 |
46 |
25808 |
买入 |
| 09:35:33 |
9.6 |
63 |
25871 |
买入 |
| 09:35:36 |
9.61 |
25 |
25896 |
买入 |
| 09:35:39 |
9.6 |
16 |
25912 |
卖出 |
| 09:35:42 |
9.59 |
226 |
26138 |
卖出 |
| 09:35:45 |
9.61 |
1 |
26139 |
买入 |
| 09:35:48 |
9.61 |
14 |
26153 |
买入 |
| 09:35:51 |
9.58 |
123 |
26276 |
卖出 |
| 09:35:54 |
9.59 |
27 |
26303 |
买入 |
| 09:35:57 |
9.58 |
38 |
26341 |
卖出 |
| 09:36:00 |
9.6 |
4 |
26345 |
买入 |
| 09:36:03 |
9.58 |
133 |
26478 |
卖出 |
| 09:36:06 |
9.59 |
60 |
26538 |
买入 |
| 09:36:09 |
9.59 |
35 |
26573 |
卖出 |
| 09:36:12 |
9.61 |
334 |
26907 |
买入 |
| 09:36:15 |
9.61 |
74 |
26981 |
买入 |
| 09:36:18 |
9.61 |
35 |
27016 |
买入 |
| 09:36:21 |
9.6 |
90 |
27106 |
卖出 |
| 09:36:24 |
9.6 |
124 |
27230 |
卖出 |
| 09:36:27 |
9.6 |
50 |
27280 |
卖出 |
| 09:36:30 |
9.6 |
66 |
27346 |
卖出 |
| 09:36:33 |
9.61 |
82 |
27428 |
买入 |
| 09:36:36 |
9.6 |
146 |
27574 |
卖出 |
| 09:36:39 |
9.6 |
24 |
27598 |
卖出 |
| 09:36:42 |
9.6 |
27 |
27625 |
买入 |
| 09:36:45 |
9.6 |
25 |
27650 |
买入 |
| 09:36:48 |
9.59 |
130 |
27780 |
卖出 |
| 09:36:51 |
9.6 |
99 |
27879 |
买入 |
| 09:36:54 |
9.59 |
2 |
27881 |
卖出 |
| 09:36:57 |
9.6 |
16 |
27897 |
买入 |
| 09:37:00 |
9.59 |
10 |
27907 |
卖出 |
| 09:37:03 |
9.59 |
18 |
27925 |
卖出 |
| 09:37:06 |
9.59 |
8 |
27933 |
买入 |
| 09:37:09 |
9.58 |
6 |
27939 |
卖出 |
| 09:37:12 |
9.59 |
6 |
27945 |
买入 |
| 09:37:15 |
9.59 |
145 |
28090 |
买入 |
| 09:37:18 |
9.6 |
29 |
28119 |
买入 |
| 09:37:21 |
9.61 |
420 |
28539 |
买入 |
| 09:37:24 |
9.6 |
172 |
28711 |
卖出 |
| 09:37:27 |
9.61 |
195 |
28906 |
买入 |
| 09:37:30 |
9.6 |
15 |
28921 |
卖出 |
| 09:37:33 |
9.62 |
6 |
28927 |
买入 |
| 09:37:36 |
9.61 |
53 |
28980 |
卖出 |
| 09:37:39 |
9.6 |
25 |
29005 |
卖出 |
| 09:37:42 |
9.62 |
33 |
29038 |
买入 |
| 09:37:45 |
9.62 |
3 |
29041 |
卖出 |
| 09:37:48 |
9.62 |
76 |
29117 |
卖出 |
| 09:37:51 |
9.61 |
96 |
29213 |
卖出 |
| 09:37:54 |
9.61 |
25 |
29238 |
卖出 |
| 09:37:57 |
9.61 |
13 |
29251 |
卖出 |
| 09:38:03 |
9.61 |
199 |
29450 |
卖出 |
| 09:38:06 |
9.61 |
156 |
29606 |
卖出 |
| 09:38:09 |
9.6 |
19 |
29625 |
卖出 |
| 09:38:12 |
9.6 |
12 |
29637 |
卖出 |
| 09:38:15 |
9.6 |
67 |
29704 |
卖出 |
| 09:38:18 |
9.6 |
96 |
29800 |
卖出 |
| 09:38:21 |
9.61 |
54 |
29854 |
买入 |
| 09:38:24 |
9.62 |
162 |
30016 |
买入 |
| 09:38:27 |
9.6 |
270 |
30286 |
卖出 |
| 09:38:30 |
9.61 |
113 |
30399 |
买入 |
| 09:38:33 |
9.61 |
20 |
30419 |
买入 |
| 09:38:36 |
9.6 |
13 |
30432 |
卖出 |
| 09:38:42 |
9.6 |
95 |
30527 |
卖出 |
| 09:38:45 |
9.6 |
4 |
30531 |
买入 |
| 09:38:48 |
9.61 |
163 |
30694 |
买入 |
| 09:38:51 |
9.61 |
148 |
30842 |
买入 |
| 09:38:54 |
9.6 |
44 |
30886 |
买入 |
| 09:38:57 |
9.59 |
32 |
30918 |
卖出 |
| 09:39:00 |
9.59 |
14 |
30932 |
卖出 |
| 09:39:03 |
9.59 |
19 |
30951 |
买入 |
| 09:39:06 |
9.58 |
54 |
31005 |
卖出 |
| 09:39:09 |
9.58 |
71 |
31076 |
卖出 |
| 09:39:12 |
9.58 |
40 |
31116 |
卖出 |
| 09:39:15 |
9.58 |
25 |
31141 |
卖出 |
| 09:39:18 |
9.58 |
68 |
31209 |
卖出 |
| 09:39:21 |
9.59 |
200 |
31409 |
买入 |
| 09:39:24 |
9.58 |
70 |
31479 |
卖出 |
| 09:39:27 |
9.56 |
415 |
31894 |
卖出 |
| 09:39:30 |
9.58 |
57 |
31951 |
买入 |
| 09:39:33 |
9.57 |
40 |
31991 |
卖出 |
| 09:39:36 |
9.58 |
121 |
32112 |
买入 |
| 09:39:39 |
9.59 |
222 |
32334 |
买入 |
| 09:39:42 |
9.59 |
19 |
32353 |
买入 |
| 09:39:45 |
9.59 |
100 |
32453 |
卖出 |
| 09:39:48 |
9.6 |
78 |
32531 |
买入 |
| 09:39:51 |
9.55 |
305 |
32836 |
卖出 |
| 09:39:57 |
9.59 |
37 |
32873 |
买入 |
| 09:40:00 |
9.58 |
3 |
32876 |
卖出 |
| 09:40:03 |
9.58 |
13 |
32889 |
卖出 |
| 09:40:06 |
9.59 |
131 |
33020 |
买入 |
| 09:40:09 |
9.58 |
28 |
33048 |
卖出 |
| 09:40:12 |
9.58 |
55 |
33103 |
买入 |
| 09:40:15 |
9.58 |
31 |
33134 |
买入 |
| 09:40:18 |
9.58 |
73 |
33207 |
买入 |
| 09:40:21 |
9.57 |
78 |
33285 |
卖出 |
| 09:40:24 |
9.57 |
76 |
33361 |
卖出 |
| 09:40:27 |
9.57 |
110 |
33471 |
买入 |
| 09:40:30 |
9.58 |
68 |
33539 |
买入 |
| 09:40:33 |
9.58 |
135 |
33674 |
买入 |
| 09:40:36 |
9.57 |
83 |
33757 |
卖出 |
| 09:40:39 |
9.57 |
34 |
33791 |
卖出 |
| 09:40:42 |
9.57 |
47 |
33838 |
卖出 |
| 09:40:45 |
9.57 |
20 |
33858 |
买入 |
| 09:40:48 |
9.56 |
65 |
33923 |
卖出 |
| 09:40:51 |
9.54 |
246 |
34169 |
卖出 |
| 09:40:57 |
9.55 |
6 |
34175 |
卖出 |
| 09:41:00 |
9.55 |
51 |
34226 |
卖出 |
| 09:41:03 |
9.55 |
10 |
34236 |
买入 |
| 09:41:06 |
9.56 |
14 |
34250 |
买入 |
| 09:41:09 |
9.56 |
40 |
34290 |
买入 |
| 09:41:12 |
9.56 |
51 |
34341 |
买入 |
| 09:41:15 |
9.55 |
26 |
34367 |
卖出 |
| 09:41:18 |
9.56 |
20 |
34387 |
买入 |
| 09:41:21 |
9.55 |
103 |
34490 |
卖出 |
| 09:41:24 |
9.54 |
43 |
34533 |
卖出 |
| 09:41:27 |
9.55 |
73 |
34606 |
买入 |
| 09:41:30 |
9.55 |
192 |
34798 |
买入 |
| 09:41:33 |
9.54 |
149 |
34947 |
卖出 |
| 09:41:39 |
9.53 |
2 |
34949 |
卖出 |
| 09:41:42 |
9.54 |
160 |
35109 |
买入 |
| 09:41:45 |
9.53 |
163 |
35272 |
卖出 |
| 09:41:48 |
9.54 |
2 |
35274 |
买入 |
| 09:41:51 |
9.52 |
17 |
35291 |
卖出 |
| 09:41:54 |
9.53 |
11 |
35302 |
买入 |
| 09:41:57 |
9.53 |
39 |
35341 |
买入 |
| 09:42:00 |
9.53 |
48 |
35389 |
买入 |
| 09:42:03 |
9.54 |
71 |
35460 |
买入 |
| 09:42:06 |
9.52 |
53 |
35513 |
卖出 |
| 09:42:09 |
9.53 |
125 |
35638 |
买入 |
| 09:42:12 |
9.52 |
24 |
35662 |
卖出 |
| 09:42:15 |
9.52 |
87 |
35749 |
卖出 |
| 09:42:18 |
9.52 |
60 |
35809 |
卖出 |