中闽能源[600163]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.95 |
100 |
100 |
集合竞价 |
| 09:15:06 |
7.9 |
100 |
100 |
集合竞价 |
| 09:15:09 |
7.89 |
100 |
100 |
集合竞价 |
| 09:15:12 |
7.85 |
100 |
100 |
集合竞价 |
| 09:15:15 |
7.85 |
100 |
100 |
集合竞价 |
| 09:16:15 |
7.85 |
100 |
100 |
集合竞价 |
| 09:16:21 |
7.85 |
100 |
100 |
集合竞价 |
| 09:17:33 |
7.85 |
104 |
104 |
集合竞价 |
| 09:17:42 |
7.85 |
104 |
104 |
集合竞价 |
| 09:17:51 |
7.85 |
104 |
104 |
集合竞价 |
| 09:17:57 |
7.85 |
104 |
104 |
集合竞价 |
| 09:18:09 |
7.85 |
104 |
104 |
集合竞价 |
| 09:18:18 |
7.85 |
104 |
104 |
集合竞价 |
| 09:18:33 |
7.85 |
104 |
104 |
集合竞价 |
| 09:18:48 |
7.79 |
76 |
76 |
集合竞价 |
| 09:19:06 |
7.79 |
91 |
91 |
集合竞价 |
| 09:19:15 |
7.79 |
91 |
91 |
集合竞价 |
| 09:19:33 |
7.79 |
112 |
112 |
集合竞价 |
| 09:19:45 |
7.79 |
117 |
117 |
集合竞价 |
| 09:19:57 |
7.79 |
117 |
117 |
集合竞价 |
| 09:20:03 |
7.79 |
119 |
119 |
集合竞价 |
| 09:20:27 |
7.79 |
135 |
135 |
集合竞价 |
| 09:20:33 |
7.79 |
139 |
139 |
集合竞价 |
| 09:20:51 |
7.72 |
195 |
195 |
集合竞价 |
| 09:20:57 |
7.72 |
203 |
203 |
集合竞价 |
| 09:21:03 |
7.72 |
203 |
203 |
集合竞价 |
| 09:21:15 |
7.72 |
203 |
203 |
集合竞价 |
| 09:21:21 |
7.68 |
268 |
268 |
集合竞价 |
| 09:21:48 |
7.63 |
378 |
378 |
集合竞价 |
| 09:21:54 |
7.63 |
380 |
380 |
集合竞价 |
| 09:22:09 |
7.6 |
500 |
500 |
集合竞价 |
| 09:22:15 |
7.6 |
590 |
590 |
集合竞价 |
| 09:22:24 |
7.6 |
590 |
590 |
集合竞价 |
| 09:22:27 |
7.6 |
654 |
654 |
集合竞价 |
| 09:22:30 |
7.6 |
654 |
654 |
集合竞价 |
| 09:22:36 |
7.6 |
654 |
654 |
集合竞价 |
| 09:22:39 |
7.6 |
694 |
694 |
集合竞价 |
| 09:22:45 |
7.6 |
694 |
694 |
集合竞价 |
| 09:22:48 |
7.6 |
749 |
749 |
集合竞价 |
| 09:22:54 |
7.6 |
749 |
749 |
集合竞价 |
| 09:22:57 |
7.6 |
749 |
749 |
集合竞价 |
| 09:23:03 |
7.6 |
762 |
762 |
集合竞价 |
| 09:23:06 |
7.6 |
762 |
762 |
集合竞价 |
| 09:23:12 |
7.6 |
762 |
762 |
集合竞价 |
| 09:23:15 |
7.6 |
810 |
810 |
集合竞价 |
| 09:23:18 |
7.6 |
810 |
810 |
集合竞价 |
| 09:23:30 |
7.6 |
829 |
829 |
集合竞价 |
| 09:23:33 |
7.6 |
829 |
829 |
集合竞价 |
| 09:23:36 |
7.6 |
831 |
831 |
集合竞价 |
| 09:23:42 |
7.6 |
866 |
866 |
集合竞价 |
| 09:23:45 |
7.6 |
866 |
866 |
集合竞价 |
| 09:23:48 |
7.6 |
886 |
886 |
集合竞价 |
| 09:23:54 |
7.6 |
886 |
886 |
集合竞价 |
| 09:24:06 |
7.6 |
886 |
886 |
集合竞价 |
| 09:24:12 |
7.6 |
886 |
886 |
集合竞价 |
| 09:24:18 |
7.6 |
886 |
886 |
集合竞价 |
| 09:24:24 |
7.6 |
886 |
886 |
集合竞价 |
| 09:24:27 |
7.6 |
892 |
892 |
集合竞价 |
| 09:24:30 |
7.6 |
892 |
892 |
集合竞价 |
| 09:24:33 |
7.6 |
894 |
894 |
集合竞价 |
| 09:24:36 |
7.6 |
894 |
894 |
集合竞价 |
| 09:24:39 |
7.6 |
894 |
894 |
集合竞价 |
| 09:24:42 |
7.6 |
898 |
898 |
集合竞价 |
| 09:24:45 |
7.6 |
898 |
898 |
集合竞价 |
| 09:24:51 |
7.61 |
898 |
898 |
集合竞价 |
| 09:24:54 |
7.61 |
898 |
898 |
集合竞价 |
| 09:24:57 |
7.62 |
927 |
927 |
集合竞价 |
| 09:25:00 |
7.7 |
935 |
935 |
集合竞价 |
| 09:25:06 |
7.7 |
935 |
1870 |
卖出 |
| 09:30:00 |
7.7 |
15 |
1885 |
卖出 |
| 09:30:03 |
7.71 |
266 |
2151 |
买入 |
| 09:30:06 |
7.71 |
635 |
2786 |
卖出 |
| 09:30:09 |
7.7 |
398 |
3184 |
卖出 |
| 09:30:12 |
7.68 |
168 |
3352 |
卖出 |
| 09:30:15 |
7.69 |
828 |
4180 |
卖出 |
| 09:30:18 |
7.65 |
151 |
4331 |
卖出 |
| 09:30:21 |
7.66 |
296 |
4627 |
买入 |
| 09:30:24 |
7.65 |
42 |
4669 |
卖出 |
| 09:30:27 |
7.64 |
239 |
4908 |
卖出 |
| 09:30:30 |
7.63 |
70 |
4978 |
卖出 |
| 09:30:33 |
7.64 |
58 |
5036 |
买入 |
| 09:30:36 |
7.63 |
88 |
5124 |
卖出 |
| 09:30:39 |
7.63 |
94 |
5218 |
买入 |
| 09:30:42 |
7.62 |
1062 |
6280 |
卖出 |
| 09:30:45 |
7.64 |
13 |
6293 |
买入 |
| 09:30:48 |
7.62 |
141 |
6434 |
卖出 |
| 09:30:51 |
7.63 |
75 |
6509 |
买入 |
| 09:30:54 |
7.64 |
42 |
6551 |
买入 |
| 09:30:57 |
7.64 |
10 |
6561 |
买入 |
| 09:31:00 |
7.64 |
144 |
6705 |
买入 |
| 09:31:03 |
7.62 |
330 |
7035 |
卖出 |
| 09:31:06 |
7.61 |
307 |
7342 |
卖出 |
| 09:31:09 |
7.63 |
112 |
7454 |
买入 |
| 09:31:12 |
7.63 |
34 |
7488 |
买入 |
| 09:31:15 |
7.63 |
226 |
7714 |
买入 |
| 09:31:18 |
7.63 |
207 |
7921 |
买入 |
| 09:31:21 |
7.62 |
38 |
7959 |
卖出 |
| 09:31:24 |
7.62 |
108 |
8067 |
卖出 |
| 09:31:27 |
7.62 |
181 |
8248 |
买入 |
| 09:31:30 |
7.61 |
270 |
8518 |
卖出 |
| 09:31:33 |
7.63 |
28 |
8546 |
买入 |
| 09:31:36 |
7.62 |
183 |
8729 |
卖出 |
| 09:31:39 |
7.62 |
383 |
9112 |
卖出 |
| 09:31:42 |
7.62 |
136 |
9248 |
卖出 |
| 09:31:45 |
7.62 |
273 |
9521 |
卖出 |
| 09:31:48 |
7.61 |
757 |
10278 |
卖出 |
| 09:31:51 |
7.61 |
200 |
10478 |
卖出 |
| 09:31:54 |
7.61 |
254 |
10732 |
买入 |
| 09:31:57 |
7.61 |
189 |
10921 |
买入 |
| 09:32:00 |
7.61 |
36 |
10957 |
买入 |
| 09:32:03 |
7.61 |
326 |
11283 |
买入 |
| 09:32:06 |
7.6 |
341 |
11624 |
卖出 |
| 09:32:09 |
7.61 |
115 |
11739 |
买入 |
| 09:32:12 |
7.61 |
296 |
12035 |
买入 |
| 09:32:15 |
7.61 |
141 |
12176 |
买入 |
| 09:32:18 |
7.61 |
46 |
12222 |
卖出 |
| 09:32:21 |
7.61 |
57 |
12279 |
卖出 |
| 09:32:24 |
7.61 |
324 |
12603 |
卖出 |
| 09:32:27 |
7.61 |
146 |
12749 |
卖出 |
| 09:32:30 |
7.61 |
61 |
12810 |
卖出 |
| 09:32:33 |
7.61 |
40 |
12850 |
卖出 |
| 09:32:36 |
7.6 |
1339 |
14189 |
卖出 |
| 09:32:39 |
7.61 |
167 |
14356 |
买入 |
| 09:32:42 |
7.62 |
70 |
14426 |
买入 |
| 09:32:45 |
7.61 |
34 |
14460 |
卖出 |
| 09:32:48 |
7.6 |
61 |
14521 |
卖出 |
| 09:32:51 |
7.61 |
162 |
14683 |
买入 |
| 09:32:54 |
7.6 |
20 |
14703 |
卖出 |
| 09:32:57 |
7.6 |
18 |
14721 |
卖出 |
| 09:33:00 |
7.61 |
242 |
14963 |
买入 |
| 09:33:03 |
7.61 |
62 |
15025 |
卖出 |
| 09:33:06 |
7.61 |
179 |
15204 |
卖出 |
| 09:33:09 |
7.6 |
147 |
15351 |
卖出 |
| 09:33:12 |
7.61 |
648 |
15999 |
买入 |
| 09:33:15 |
7.61 |
14 |
16013 |
买入 |
| 09:33:18 |
7.6 |
69 |
16082 |
卖出 |
| 09:33:21 |
7.61 |
178 |
16260 |
买入 |
| 09:33:24 |
7.61 |
5 |
16265 |
卖出 |
| 09:33:27 |
7.61 |
319 |
16584 |
卖出 |
| 09:33:30 |
7.61 |
26 |
16610 |
买入 |
| 09:33:33 |
7.61 |
452 |
17062 |
买入 |
| 09:33:36 |
7.6 |
79 |
17141 |
卖出 |
| 09:33:39 |
7.61 |
37 |
17178 |
买入 |
| 09:33:42 |
7.6 |
128 |
17306 |
卖出 |
| 09:33:45 |
7.61 |
55 |
17361 |
买入 |
| 09:33:48 |
7.6 |
85 |
17446 |
卖出 |
| 09:33:51 |
7.61 |
166 |
17612 |
买入 |
| 09:33:54 |
7.61 |
96 |
17708 |
买入 |
| 09:33:57 |
7.61 |
32 |
17740 |
买入 |
| 09:34:00 |
7.61 |
46 |
17786 |
买入 |
| 09:34:03 |
7.61 |
87 |
17873 |
卖出 |
| 09:34:06 |
7.61 |
173 |
18046 |
买入 |
| 09:34:09 |
7.61 |
25 |
18071 |
买入 |
| 09:34:12 |
7.61 |
36 |
18107 |
买入 |
| 09:34:15 |
7.61 |
40 |
18147 |
买入 |
| 09:34:18 |
7.61 |
185 |
18332 |
买入 |
| 09:34:21 |
7.61 |
109 |
18441 |
买入 |
| 09:34:24 |
7.61 |
103 |
18544 |
买入 |
| 09:34:27 |
7.61 |
181 |
18725 |
卖出 |
| 09:34:30 |
7.61 |
11 |
18736 |
卖出 |
| 09:34:33 |
7.61 |
120 |
18856 |
卖出 |
| 09:34:36 |
7.6 |
180 |
19036 |
卖出 |
| 09:34:39 |
7.61 |
132 |
19168 |
买入 |
| 09:34:42 |
7.6 |
23 |
19191 |
卖出 |
| 09:34:45 |
7.6 |
52 |
19243 |
卖出 |
| 09:34:48 |
7.61 |
44 |
19287 |
买入 |
| 09:34:51 |
7.6 |
191 |
19478 |
卖出 |
| 09:34:54 |
7.61 |
84 |
19562 |
买入 |
| 09:34:57 |
7.62 |
4 |
19566 |
买入 |
| 09:35:00 |
7.61 |
74 |
19640 |
卖出 |
| 09:35:03 |
7.6 |
1001 |
20641 |
卖出 |
| 09:35:06 |
7.6 |
340 |
20981 |
卖出 |
| 09:35:09 |
7.61 |
548 |
21529 |
买入 |
| 09:35:12 |
7.6 |
31 |
21560 |
卖出 |
| 09:35:15 |
7.61 |
857 |
22417 |
买入 |
| 09:35:18 |
7.61 |
32 |
22449 |
买入 |
| 09:35:21 |
7.61 |
203 |
22652 |
买入 |
| 09:35:24 |
7.6 |
34 |
22686 |
卖出 |
| 09:35:27 |
7.6 |
490 |
23176 |
卖出 |
| 09:35:30 |
7.6 |
499 |
23675 |
卖出 |
| 09:35:33 |
7.6 |
252 |
23927 |
卖出 |
| 09:35:36 |
7.61 |
287 |
24214 |
买入 |
| 09:35:39 |
7.6 |
1193 |
25407 |
卖出 |
| 09:35:42 |
7.61 |
301 |
25708 |
买入 |
| 09:35:45 |
7.6 |
93 |
25801 |
卖出 |
| 09:35:48 |
7.6 |
132 |
25933 |
卖出 |
| 09:35:51 |
7.6 |
679 |
26612 |
卖出 |
| 09:35:54 |
7.6 |
901 |
27513 |
卖出 |
| 09:35:57 |
7.59 |
10 |
27523 |
卖出 |
| 09:36:00 |
7.59 |
213 |
27736 |
卖出 |
| 09:36:03 |
7.58 |
59 |
27795 |
卖出 |
| 09:36:06 |
7.58 |
240 |
28035 |
卖出 |
| 09:36:09 |
7.59 |
26 |
28061 |
买入 |
| 09:36:12 |
7.58 |
725 |
28786 |
卖出 |
| 09:36:15 |
7.57 |
610 |
29396 |
卖出 |
| 09:36:18 |
7.59 |
161 |
29557 |
买入 |
| 09:36:21 |
7.58 |
101 |
29658 |
卖出 |
| 09:36:24 |
7.59 |
66 |
29724 |
卖出 |
| 09:36:27 |
7.59 |
178 |
29902 |
买入 |
| 09:36:30 |
7.59 |
29 |
29931 |
卖出 |
| 09:36:33 |
7.6 |
45 |
29976 |
买入 |
| 09:36:36 |
7.6 |
246 |
30222 |
卖出 |
| 09:36:39 |
7.59 |
114 |
30336 |
卖出 |
| 09:36:42 |
7.59 |
105 |
30441 |
卖出 |
| 09:36:48 |
7.6 |
42 |
30483 |
买入 |
| 09:36:51 |
7.59 |
7 |
30490 |
卖出 |
| 09:36:54 |
7.59 |
252 |
30742 |
卖出 |
| 09:36:57 |
7.59 |
6 |
30748 |
卖出 |
| 09:37:00 |
7.58 |
120 |
30868 |
卖出 |
| 09:37:03 |
7.57 |
88 |
30956 |
卖出 |
| 09:37:06 |
7.58 |
42 |
30998 |
买入 |
| 09:37:09 |
7.58 |
45 |
31043 |
卖出 |
| 09:37:12 |
7.58 |
211 |
31254 |
卖出 |
| 09:37:15 |
7.57 |
147 |
31401 |
卖出 |
| 09:37:18 |
7.58 |
93 |
31494 |
买入 |
| 09:37:21 |
7.58 |
41 |
31535 |
买入 |
| 09:37:24 |
7.58 |
117 |
31652 |
买入 |
| 09:37:27 |
7.58 |
15 |
31667 |
买入 |
| 09:37:30 |
7.58 |
10 |
31677 |
卖出 |
| 09:37:33 |
7.58 |
718 |
32395 |
卖出 |
| 09:37:36 |
7.57 |
77 |
32472 |
卖出 |
| 09:37:39 |
7.57 |
7 |
32479 |
卖出 |
| 09:37:42 |
7.57 |
70 |
32549 |
卖出 |
| 09:37:45 |
7.58 |
106 |
32655 |
买入 |
| 09:37:48 |
7.58 |
434 |
33089 |
买入 |
| 09:37:51 |
7.59 |
50 |
33139 |
买入 |
| 09:37:57 |
7.59 |
69 |
33208 |
买入 |
| 09:38:03 |
7.58 |
167 |
33375 |
卖出 |
| 09:38:06 |
7.6 |
25 |
33400 |
买入 |
| 09:38:09 |
7.6 |
38 |
33438 |
买入 |
| 09:38:12 |
7.6 |
24 |
33462 |
买入 |
| 09:38:15 |
7.59 |
25 |
33487 |
卖出 |
| 09:38:18 |
7.59 |
36 |
33523 |
卖出 |
| 09:38:24 |
7.59 |
10 |
33533 |
卖出 |
| 09:38:27 |
7.6 |
195 |
33728 |
买入 |
| 09:38:30 |
7.6 |
42 |
33770 |
买入 |
| 09:38:33 |
7.6 |
55 |
33825 |
买入 |
| 09:38:36 |
7.59 |
99 |
33924 |
卖出 |
| 09:38:39 |
7.6 |
42 |
33966 |
买入 |
| 09:38:42 |
7.6 |
154 |
34120 |
买入 |
| 09:38:45 |
7.6 |
351 |
34471 |
卖出 |
| 09:38:48 |
7.59 |
472 |
34943 |
卖出 |
| 09:38:51 |
7.6 |
120 |
35063 |
买入 |
| 09:38:54 |
7.59 |
109 |
35172 |
卖出 |
| 09:38:57 |
7.59 |
256 |
35428 |
卖出 |
| 09:39:00 |
7.59 |
284 |
35712 |
卖出 |
| 09:39:03 |
7.58 |
592 |
36304 |
卖出 |
| 09:39:06 |
7.58 |
41 |
36345 |
卖出 |
| 09:39:09 |
7.58 |
837 |
37182 |
卖出 |
| 09:39:12 |
7.57 |
61 |
37243 |
卖出 |
| 09:39:15 |
7.57 |
308 |
37551 |
卖出 |
| 09:39:18 |
7.57 |
43 |
37594 |
卖出 |
| 09:39:21 |
7.57 |
119 |
37713 |
卖出 |
| 09:39:24 |
7.58 |
240 |
37953 |
买入 |
| 09:39:27 |
7.58 |
186 |
38139 |
卖出 |
| 09:39:30 |
7.59 |
402 |
38541 |
买入 |
| 09:39:33 |
7.58 |
21 |
38562 |
卖出 |
| 09:39:36 |
7.59 |
92 |
38654 |
买入 |
| 09:39:39 |
7.59 |
55 |
38709 |
买入 |
| 09:39:42 |
7.59 |
141 |
38850 |
买入 |
| 09:39:45 |
7.59 |
59 |
38909 |
卖出 |
| 09:39:48 |
7.6 |
16 |
38925 |
买入 |
| 09:39:51 |
7.58 |
59 |
38984 |
卖出 |
| 09:39:57 |
7.59 |
40 |
39024 |
买入 |
| 09:40:00 |
7.59 |
2 |
39026 |
卖出 |
| 09:40:03 |
7.59 |
28 |
39054 |
卖出 |
| 09:40:06 |
7.59 |
44 |
39098 |
买入 |
| 09:40:09 |
7.59 |
2 |
39100 |
买入 |
| 09:40:12 |
7.58 |
369 |
39469 |
卖出 |
| 09:40:15 |
7.58 |
2 |
39471 |
卖出 |
| 09:40:18 |
7.58 |
14 |
39485 |
卖出 |
| 09:40:24 |
7.58 |
104 |
39589 |
卖出 |
| 09:40:27 |
7.58 |
47 |
39636 |
卖出 |
| 09:40:30 |
7.58 |
2 |
39638 |
卖出 |
| 09:40:33 |
7.58 |
104 |
39742 |
卖出 |
| 09:40:36 |
7.58 |
71 |
39813 |
卖出 |
| 09:40:42 |
7.59 |
27 |
39840 |
买入 |
| 09:40:45 |
7.59 |
193 |
40033 |
买入 |
| 09:40:48 |
7.58 |
186 |
40219 |
卖出 |
| 09:40:51 |
7.58 |
235 |
40454 |
卖出 |
| 09:40:54 |
7.59 |
106 |
40560 |
买入 |
| 09:40:57 |
7.59 |
93 |
40653 |
买入 |
| 09:41:00 |
7.59 |
65 |
40718 |
买入 |
| 09:41:03 |
7.59 |
18 |
40736 |
买入 |
| 09:41:06 |
7.59 |
45 |
40781 |
买入 |
| 09:41:09 |
7.59 |
11 |
40792 |
买入 |
| 09:41:12 |
7.59 |
48 |
40840 |
买入 |
| 09:41:15 |
7.59 |
49 |
40889 |
买入 |
| 09:41:18 |
7.59 |
45 |
40934 |
买入 |
| 09:41:21 |
7.59 |
53 |
40987 |
买入 |
| 09:41:24 |
7.59 |
71 |
41058 |
买入 |
| 09:41:27 |
7.59 |
17 |
41075 |
卖出 |
| 09:41:30 |
7.59 |
41 |
41116 |
卖出 |
| 09:41:36 |
7.59 |
100 |
41216 |
卖出 |
| 09:41:39 |
7.59 |
9 |
41225 |
卖出 |
| 09:41:42 |
7.59 |
345 |
41570 |
卖出 |
| 09:41:45 |
7.59 |
65 |
41635 |
买入 |
| 09:41:48 |
7.59 |
137 |
41772 |
买入 |
| 09:41:51 |
7.59 |
9 |
41781 |
卖出 |
| 09:41:54 |
7.59 |
3 |
41784 |
买入 |