上海能源[600508]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.42 |
16 |
16 |
集合竞价 |
| 09:15:06 |
10.42 |
27 |
27 |
集合竞价 |
| 09:15:09 |
10.42 |
27 |
27 |
集合竞价 |
| 09:15:15 |
10.42 |
27 |
27 |
集合竞价 |
| 09:15:30 |
10.4 |
43 |
43 |
集合竞价 |
| 09:18:30 |
10.4 |
43 |
43 |
集合竞价 |
| 09:18:42 |
10.4 |
57 |
57 |
集合竞价 |
| 09:19:00 |
10.4 |
57 |
57 |
集合竞价 |
| 09:19:54 |
10.4 |
57 |
57 |
集合竞价 |
| 09:20:45 |
10.4 |
62 |
62 |
集合竞价 |
| 09:21:18 |
10.38 |
83 |
83 |
集合竞价 |
| 09:22:09 |
10.38 |
83 |
83 |
集合竞价 |
| 09:22:24 |
10.37 |
150 |
150 |
集合竞价 |
| 09:22:27 |
10.37 |
150 |
150 |
集合竞价 |
| 09:22:36 |
10.37 |
185 |
185 |
集合竞价 |
| 09:22:45 |
10.37 |
185 |
185 |
集合竞价 |
| 09:23:03 |
10.35 |
186 |
186 |
集合竞价 |
| 09:23:12 |
10.35 |
205 |
205 |
集合竞价 |
| 09:23:21 |
10.35 |
205 |
205 |
集合竞价 |
| 09:23:24 |
10.37 |
285 |
285 |
集合竞价 |
| 09:23:27 |
10.37 |
288 |
288 |
集合竞价 |
| 09:23:30 |
10.37 |
288 |
288 |
集合竞价 |
| 09:23:42 |
10.35 |
308 |
308 |
集合竞价 |
| 09:23:45 |
10.35 |
308 |
308 |
集合竞价 |
| 09:24:06 |
10.34 |
308 |
308 |
集合竞价 |
| 09:24:09 |
10.34 |
308 |
308 |
集合竞价 |
| 09:24:15 |
10.34 |
313 |
313 |
集合竞价 |
| 09:24:18 |
10.34 |
313 |
313 |
集合竞价 |
| 09:24:21 |
10.34 |
315 |
315 |
集合竞价 |
| 09:24:24 |
10.3 |
370 |
370 |
集合竞价 |
| 09:24:27 |
10.3 |
371 |
371 |
集合竞价 |
| 09:24:30 |
10.3 |
372 |
372 |
集合竞价 |
| 09:24:39 |
10.3 |
372 |
372 |
集合竞价 |
| 09:24:42 |
10.3 |
372 |
372 |
集合竞价 |
| 09:24:51 |
10.3 |
416 |
416 |
集合竞价 |
| 09:24:54 |
10.3 |
460 |
460 |
集合竞价 |
| 09:24:57 |
10.3 |
485 |
485 |
集合竞价 |
| 09:25:00 |
10.3 |
781 |
781 |
集合竞价 |
| 09:25:06 |
10.3 |
781 |
1562 |
买入 |
| 09:30:03 |
10.24 |
66 |
1628 |
卖出 |
| 09:30:06 |
10.25 |
61 |
1689 |
买入 |
| 09:30:09 |
10.21 |
254 |
1943 |
卖出 |
| 09:30:12 |
10.23 |
18 |
1961 |
买入 |
| 09:30:15 |
10.25 |
101 |
2062 |
买入 |
| 09:30:18 |
10.25 |
40 |
2102 |
买入 |
| 09:30:21 |
10.25 |
13 |
2115 |
卖出 |
| 09:30:24 |
10.27 |
3 |
2118 |
买入 |
| 09:30:27 |
10.27 |
31 |
2149 |
卖出 |
| 09:30:33 |
10.26 |
28 |
2177 |
卖出 |
| 09:30:36 |
10.26 |
5 |
2182 |
卖出 |
| 09:30:39 |
10.26 |
268 |
2450 |
卖出 |
| 09:30:42 |
10.29 |
27 |
2477 |
买入 |
| 09:30:45 |
10.26 |
6 |
2483 |
卖出 |
| 09:30:48 |
10.26 |
14 |
2497 |
卖出 |
| 09:30:51 |
10.29 |
12 |
2509 |
买入 |
| 09:30:54 |
10.27 |
18 |
2527 |
卖出 |
| 09:30:57 |
10.26 |
16 |
2543 |
卖出 |
| 09:31:00 |
10.27 |
67 |
2610 |
买入 |
| 09:31:03 |
10.25 |
19 |
2629 |
卖出 |
| 09:31:06 |
10.26 |
25 |
2654 |
买入 |
| 09:31:09 |
10.24 |
67 |
2721 |
卖出 |
| 09:31:12 |
10.25 |
101 |
2822 |
买入 |
| 09:31:15 |
10.27 |
74 |
2896 |
买入 |
| 09:31:18 |
10.27 |
23 |
2919 |
卖出 |
| 09:31:21 |
10.25 |
50 |
2969 |
卖出 |
| 09:31:24 |
10.25 |
178 |
3147 |
卖出 |
| 09:31:27 |
10.26 |
52 |
3199 |
买入 |
| 09:31:30 |
10.26 |
77 |
3276 |
卖出 |
| 09:31:33 |
10.27 |
1 |
3277 |
买入 |
| 09:31:36 |
10.29 |
44 |
3321 |
买入 |
| 09:31:39 |
10.3 |
5 |
3326 |
买入 |
| 09:31:42 |
10.3 |
74 |
3400 |
买入 |
| 09:31:45 |
10.28 |
19 |
3419 |
卖出 |
| 09:31:48 |
10.28 |
3 |
3422 |
卖出 |
| 09:31:51 |
10.28 |
2 |
3424 |
卖出 |
| 09:31:54 |
10.28 |
3 |
3427 |
卖出 |
| 09:31:57 |
10.3 |
13 |
3440 |
买入 |
| 09:32:00 |
10.29 |
1 |
3441 |
卖出 |
| 09:32:06 |
10.3 |
24 |
3465 |
买入 |
| 09:32:09 |
10.29 |
34 |
3499 |
卖出 |
| 09:32:12 |
10.27 |
224 |
3723 |
卖出 |
| 09:32:15 |
10.27 |
23 |
3746 |
卖出 |
| 09:32:18 |
10.27 |
11 |
3757 |
卖出 |
| 09:32:21 |
10.27 |
45 |
3802 |
卖出 |
| 09:32:24 |
10.27 |
40 |
3842 |
卖出 |
| 09:32:27 |
10.27 |
110 |
3952 |
卖出 |
| 09:32:30 |
10.26 |
188 |
4140 |
卖出 |
| 09:32:33 |
10.26 |
75 |
4215 |
卖出 |
| 09:32:36 |
10.24 |
120 |
4335 |
卖出 |
| 09:32:39 |
10.24 |
66 |
4401 |
卖出 |
| 09:32:42 |
10.24 |
155 |
4556 |
卖出 |
| 09:32:45 |
10.24 |
30 |
4586 |
卖出 |
| 09:32:48 |
10.23 |
24 |
4610 |
卖出 |
| 09:32:51 |
10.22 |
106 |
4716 |
卖出 |
| 09:32:54 |
10.22 |
109 |
4825 |
卖出 |
| 09:32:57 |
10.21 |
10 |
4835 |
卖出 |
| 09:33:00 |
10.22 |
58 |
4893 |
买入 |
| 09:33:03 |
10.2 |
369 |
5262 |
卖出 |
| 09:33:06 |
10.19 |
286 |
5548 |
卖出 |
| 09:33:09 |
10.19 |
39 |
5587 |
买入 |
| 09:33:12 |
10.17 |
505 |
6092 |
卖出 |
| 09:33:15 |
10.16 |
97 |
6189 |
卖出 |
| 09:33:18 |
10.17 |
58 |
6247 |
买入 |
| 09:33:21 |
10.18 |
104 |
6351 |
买入 |
| 09:33:24 |
10.17 |
15 |
6366 |
买入 |
| 09:33:27 |
10.18 |
74 |
6440 |
买入 |
| 09:33:30 |
10.17 |
41 |
6481 |
卖出 |
| 09:33:33 |
10.18 |
227 |
6708 |
买入 |
| 09:33:36 |
10.17 |
2 |
6710 |
卖出 |
| 09:33:39 |
10.18 |
18 |
6728 |
买入 |
| 09:33:42 |
10.18 |
287 |
7015 |
买入 |
| 09:33:45 |
10.18 |
9 |
7024 |
买入 |
| 09:33:48 |
10.19 |
68 |
7092 |
买入 |
| 09:33:51 |
10.18 |
14 |
7106 |
卖出 |
| 09:33:54 |
10.19 |
14 |
7120 |
买入 |
| 09:33:57 |
10.2 |
43 |
7163 |
买入 |
| 09:34:00 |
10.2 |
41 |
7204 |
卖出 |
| 09:34:03 |
10.2 |
9 |
7213 |
卖出 |
| 09:34:06 |
10.19 |
37 |
7250 |
卖出 |
| 09:34:09 |
10.2 |
72 |
7322 |
买入 |
| 09:34:12 |
10.21 |
4 |
7326 |
买入 |
| 09:34:15 |
10.21 |
8 |
7334 |
买入 |
| 09:34:18 |
10.22 |
8 |
7342 |
买入 |
| 09:34:21 |
10.21 |
39 |
7381 |
卖出 |
| 09:34:24 |
10.2 |
84 |
7465 |
卖出 |
| 09:34:27 |
10.21 |
92 |
7557 |
买入 |
| 09:34:30 |
10.2 |
44 |
7601 |
卖出 |
| 09:34:33 |
10.21 |
67 |
7668 |
买入 |
| 09:34:36 |
10.21 |
1 |
7669 |
卖出 |
| 09:34:39 |
10.23 |
177 |
7846 |
买入 |
| 09:34:42 |
10.23 |
61 |
7907 |
卖出 |
| 09:34:45 |
10.23 |
5 |
7912 |
买入 |
| 09:34:48 |
10.23 |
13 |
7925 |
买入 |
| 09:34:51 |
10.23 |
37 |
7962 |
买入 |
| 09:34:54 |
10.23 |
101 |
8063 |
买入 |
| 09:34:57 |
10.23 |
19 |
8082 |
买入 |
| 09:35:00 |
10.23 |
2 |
8084 |
买入 |
| 09:35:03 |
10.22 |
77 |
8161 |
卖出 |
| 09:35:06 |
10.23 |
70 |
8231 |
买入 |
| 09:35:09 |
10.21 |
317 |
8548 |
卖出 |
| 09:35:12 |
10.19 |
234 |
8782 |
卖出 |
| 09:35:15 |
10.19 |
167 |
8949 |
卖出 |
| 09:35:18 |
10.18 |
200 |
9149 |
卖出 |
| 09:35:21 |
10.17 |
157 |
9306 |
卖出 |
| 09:35:24 |
10.17 |
50 |
9356 |
卖出 |
| 09:35:27 |
10.17 |
40 |
9396 |
卖出 |
| 09:35:30 |
10.17 |
30 |
9426 |
卖出 |
| 09:35:33 |
10.17 |
99 |
9525 |
卖出 |
| 09:35:36 |
10.18 |
51 |
9576 |
买入 |
| 09:35:39 |
10.18 |
26 |
9602 |
卖出 |
| 09:35:42 |
10.21 |
68 |
9670 |
买入 |
| 09:35:45 |
10.21 |
29 |
9699 |
买入 |
| 09:35:48 |
10.21 |
87 |
9786 |
卖出 |
| 09:35:51 |
10.23 |
35 |
9821 |
买入 |
| 09:35:54 |
10.23 |
14 |
9835 |
买入 |
| 09:35:57 |
10.21 |
40 |
9875 |
卖出 |
| 09:36:00 |
10.23 |
4 |
9879 |
买入 |
| 09:36:03 |
10.23 |
3 |
9882 |
买入 |
| 09:36:06 |
10.23 |
72 |
9954 |
买入 |
| 09:36:09 |
10.23 |
12 |
9966 |
买入 |
| 09:36:12 |
10.23 |
1 |
9967 |
卖出 |
| 09:36:15 |
10.25 |
10 |
9977 |
买入 |
| 09:36:18 |
10.25 |
9 |
9986 |
买入 |
| 09:36:21 |
10.25 |
4 |
9990 |
买入 |
| 09:36:24 |
10.25 |
2 |
9992 |
买入 |
| 09:36:27 |
10.26 |
72 |
10064 |
买入 |
| 09:36:30 |
10.26 |
12 |
10076 |
买入 |
| 09:36:33 |
10.26 |
2 |
10078 |
买入 |
| 09:36:36 |
10.26 |
7 |
10085 |
买入 |
| 09:36:39 |
10.22 |
2 |
10087 |
卖出 |
| 09:36:45 |
10.22 |
51 |
10138 |
卖出 |
| 09:36:48 |
10.26 |
6 |
10144 |
买入 |
| 09:36:51 |
10.29 |
150 |
10294 |
买入 |
| 09:36:54 |
10.26 |
19 |
10313 |
卖出 |
| 09:36:57 |
10.23 |
5 |
10318 |
卖出 |
| 09:37:03 |
10.25 |
13 |
10331 |
买入 |
| 09:37:06 |
10.24 |
31 |
10362 |
卖出 |
| 09:37:09 |
10.23 |
36 |
10398 |
卖出 |
| 09:37:12 |
10.21 |
72 |
10470 |
卖出 |
| 09:37:15 |
10.24 |
29 |
10499 |
买入 |
| 09:37:18 |
10.23 |
1 |
10500 |
卖出 |
| 09:37:24 |
10.22 |
1 |
10501 |
卖出 |
| 09:37:27 |
10.24 |
11 |
10512 |
买入 |
| 09:37:30 |
10.25 |
2 |
10514 |
买入 |
| 09:37:33 |
10.25 |
2 |
10516 |
买入 |
| 09:37:36 |
10.24 |
26 |
10542 |
卖出 |
| 09:37:42 |
10.25 |
40 |
10582 |
买入 |
| 09:37:45 |
10.25 |
32 |
10614 |
卖出 |
| 09:37:48 |
10.25 |
98 |
10712 |
卖出 |
| 09:37:51 |
10.25 |
43 |
10755 |
卖出 |
| 09:37:54 |
10.25 |
25 |
10780 |
卖出 |
| 09:37:57 |
10.25 |
18 |
10798 |
卖出 |
| 09:38:00 |
10.25 |
11 |
10809 |
卖出 |
| 09:38:03 |
10.25 |
177 |
10986 |
卖出 |
| 09:38:06 |
10.23 |
217 |
11203 |
卖出 |
| 09:38:09 |
10.25 |
100 |
11303 |
买入 |
| 09:38:15 |
10.25 |
6 |
11309 |
买入 |
| 09:38:21 |
10.25 |
3 |
11312 |
卖出 |
| 09:38:24 |
10.25 |
2 |
11314 |
卖出 |
| 09:38:27 |
10.25 |
4 |
11318 |
卖出 |
| 09:38:30 |
10.25 |
5 |
11323 |
卖出 |
| 09:38:33 |
10.27 |
6 |
11329 |
买入 |
| 09:38:36 |
10.24 |
5 |
11334 |
卖出 |
| 09:38:39 |
10.23 |
15 |
11349 |
卖出 |
| 09:38:42 |
10.23 |
4 |
11353 |
卖出 |
| 09:38:45 |
10.26 |
55 |
11408 |
买入 |
| 09:38:48 |
10.26 |
2 |
11410 |
买入 |
| 09:38:51 |
10.25 |
7 |
11417 |
卖出 |
| 09:38:54 |
10.25 |
30 |
11447 |
买入 |
| 09:38:57 |
10.25 |
16 |
11463 |
卖出 |
| 09:39:00 |
10.24 |
5 |
11468 |
卖出 |
| 09:39:03 |
10.24 |
40 |
11508 |
卖出 |
| 09:39:06 |
10.22 |
43 |
11551 |
卖出 |
| 09:39:09 |
10.22 |
43 |
11594 |
卖出 |
| 09:39:12 |
10.22 |
3 |
11597 |
卖出 |
| 09:39:15 |
10.21 |
1 |
11598 |
卖出 |
| 09:39:18 |
10.23 |
17 |
11615 |
买入 |
| 09:39:21 |
10.23 |
65 |
11680 |
买入 |
| 09:39:24 |
10.22 |
3 |
11683 |
卖出 |
| 09:39:27 |
10.21 |
49 |
11732 |
卖出 |
| 09:39:30 |
10.21 |
6 |
11738 |
卖出 |
| 09:39:36 |
10.25 |
1 |
11739 |
买入 |
| 09:39:39 |
10.25 |
1 |
11740 |
买入 |
| 09:39:45 |
10.25 |
12 |
11752 |
买入 |
| 09:39:54 |
10.21 |
79 |
11831 |
卖出 |
| 09:39:57 |
10.21 |
16 |
11847 |
卖出 |
| 09:40:00 |
10.2 |
18 |
11865 |
卖出 |
| 09:40:06 |
10.25 |
85 |
11950 |
买入 |
| 09:40:09 |
10.25 |
55 |
12005 |
买入 |
| 09:40:12 |
10.23 |
178 |
12183 |
卖出 |
| 09:40:15 |
10.25 |
83 |
12266 |
买入 |
| 09:40:18 |
10.24 |
15 |
12281 |
卖出 |
| 09:40:24 |
10.24 |
1 |
12282 |
卖出 |
| 09:40:27 |
10.26 |
4 |
12286 |
买入 |
| 09:40:39 |
10.25 |
18 |
12304 |
卖出 |
| 09:40:42 |
10.27 |
7 |
12311 |
买入 |
| 09:40:45 |
10.27 |
32 |
12343 |
卖出 |
| 09:40:48 |
10.25 |
14 |
12357 |
卖出 |
| 09:40:51 |
10.24 |
8 |
12365 |
卖出 |
| 09:40:54 |
10.25 |
22 |
12387 |
买入 |
| 09:40:57 |
10.23 |
10 |
12397 |
卖出 |
| 09:41:03 |
10.25 |
27 |
12424 |
买入 |
| 09:41:06 |
10.24 |
14 |
12438 |
卖出 |
| 09:41:09 |
10.25 |
8 |
12446 |
买入 |
| 09:41:12 |
10.25 |
3 |
12449 |
买入 |
| 09:41:15 |
10.25 |
9 |
12458 |
买入 |
| 09:41:18 |
10.25 |
32 |
12490 |
买入 |
| 09:41:21 |
10.25 |
32 |
12522 |
买入 |
| 09:41:36 |
10.27 |
24 |
12546 |
买入 |
| 09:41:45 |
10.25 |
3 |
12549 |
卖出 |
| 09:41:51 |
10.27 |
2 |
12551 |
买入 |
| 09:41:54 |
10.28 |
22 |
12573 |
买入 |
| 09:41:57 |
10.28 |
14 |
12587 |
买入 |
| 09:42:00 |
10.28 |
5 |
12592 |
卖出 |
| 09:42:03 |
10.28 |
1 |
12593 |
卖出 |
| 09:42:06 |
10.27 |
7 |
12600 |
卖出 |
| 09:42:15 |
10.26 |
4 |
12604 |
卖出 |
| 09:42:18 |
10.28 |
7 |
12611 |
买入 |
| 09:42:30 |
10.27 |
3 |
12614 |
卖出 |
| 09:42:33 |
10.27 |
13 |
12627 |
买入 |
| 09:42:39 |
10.27 |
35 |
12662 |
买入 |
| 09:42:42 |
10.26 |
46 |
12708 |
卖出 |
| 09:42:48 |
10.28 |
8 |
12716 |
买入 |
| 09:42:51 |
10.28 |
134 |
12850 |
买入 |
| 09:42:54 |
10.29 |
3 |
12853 |
买入 |
| 09:43:06 |
10.29 |
17 |
12870 |
买入 |
| 09:43:09 |
10.28 |
19 |
12889 |
卖出 |
| 09:43:12 |
10.28 |
2 |
12891 |
买入 |
| 09:43:18 |
10.29 |
44 |
12935 |
买入 |
| 09:43:21 |
10.29 |
8 |
12943 |
买入 |
| 09:43:24 |
10.28 |
30 |
12973 |
卖出 |
| 09:43:27 |
10.27 |
17 |
12990 |
卖出 |
| 09:43:30 |
10.27 |
2 |
12992 |
卖出 |
| 09:43:39 |
10.27 |
6 |
12998 |
卖出 |
| 09:43:42 |
10.27 |
2 |
13000 |
卖出 |
| 09:43:51 |
10.27 |
120 |
13120 |
卖出 |
| 09:43:54 |
10.27 |
32 |
13152 |
卖出 |
| 09:43:57 |
10.27 |
13 |
13165 |
卖出 |
| 09:44:00 |
10.27 |
13 |
13178 |
卖出 |
| 09:44:03 |
10.28 |
53 |
13231 |
买入 |
| 09:44:06 |
10.28 |
41 |
13272 |
买入 |
| 09:44:09 |
10.27 |
1 |
13273 |
卖出 |
| 09:44:21 |
10.28 |
5 |
13278 |
卖出 |
| 09:44:24 |
10.29 |
76 |
13354 |
买入 |
| 09:44:27 |
10.29 |
1 |
13355 |
卖出 |
| 09:44:33 |
10.3 |
36 |
13391 |
买入 |
| 09:44:36 |
10.29 |
141 |
13532 |
卖出 |
| 09:44:39 |
10.28 |
7 |
13539 |
卖出 |
| 09:44:57 |
10.29 |
23 |
13562 |
买入 |
| 09:45:00 |
10.27 |
1 |
13563 |
卖出 |
| 09:45:06 |
10.29 |
79 |
13642 |
买入 |
| 09:45:09 |
10.29 |
12 |
13654 |
卖出 |
| 09:45:12 |
10.3 |
36 |
13690 |
买入 |
| 09:45:15 |
10.3 |
46 |
13736 |
买入 |
| 09:45:18 |
10.31 |
9 |
13745 |
买入 |
| 09:45:21 |
10.32 |
52 |
13797 |
买入 |
| 09:45:24 |
10.32 |
3 |
13800 |
买入 |
| 09:45:27 |
10.32 |
9 |
13809 |
买入 |
| 09:45:33 |
10.31 |
2 |
13811 |
卖出 |
| 09:45:36 |
10.32 |
7 |
13818 |
买入 |