上海物贸[600822]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.42 |
5 |
5 |
集合竞价 |
| 09:15:09 |
8.42 |
5 |
5 |
集合竞价 |
| 09:19:03 |
8.42 |
7 |
7 |
集合竞价 |
| 09:21:42 |
8.42 |
7 |
7 |
集合竞价 |
| 09:22:09 |
8.42 |
7 |
7 |
集合竞价 |
| 09:22:21 |
8.42 |
7 |
7 |
集合竞价 |
| 09:22:57 |
8.4 |
7 |
7 |
集合竞价 |
| 09:23:18 |
8.36 |
8 |
8 |
集合竞价 |
| 09:23:39 |
8.34 |
8 |
8 |
集合竞价 |
| 09:24:54 |
8.34 |
29 |
29 |
集合竞价 |
| 09:24:57 |
8.34 |
30 |
30 |
集合竞价 |
| 09:25:00 |
8.34 |
33 |
33 |
集合竞价 |
| 09:25:06 |
8.34 |
33 |
66 |
买入 |
| 09:30:03 |
8.34 |
1 |
67 |
买入 |
| 09:30:09 |
8.32 |
11 |
78 |
卖出 |
| 09:30:12 |
8.34 |
82 |
160 |
买入 |
| 09:30:15 |
8.31 |
103 |
263 |
卖出 |
| 09:30:18 |
8.31 |
28 |
291 |
买入 |
| 09:30:21 |
8.31 |
52 |
343 |
买入 |
| 09:30:24 |
8.27 |
196 |
539 |
卖出 |
| 09:30:27 |
8.33 |
12 |
551 |
买入 |
| 09:30:30 |
8.33 |
16 |
567 |
买入 |
| 09:30:33 |
8.33 |
2 |
569 |
买入 |
| 09:30:36 |
8.33 |
9 |
578 |
买入 |
| 09:30:39 |
8.34 |
9 |
587 |
买入 |
| 09:30:42 |
8.34 |
4 |
591 |
买入 |
| 09:30:45 |
8.33 |
65 |
656 |
卖出 |
| 09:30:48 |
8.32 |
2 |
658 |
卖出 |
| 09:30:51 |
8.33 |
75 |
733 |
买入 |
| 09:30:54 |
8.33 |
27 |
760 |
买入 |
| 09:30:57 |
8.33 |
31 |
791 |
买入 |
| 09:31:03 |
8.33 |
26 |
817 |
买入 |
| 09:31:06 |
8.33 |
179 |
996 |
买入 |
| 09:31:09 |
8.34 |
86 |
1082 |
买入 |
| 09:31:15 |
8.34 |
1 |
1083 |
买入 |
| 09:31:18 |
8.32 |
55 |
1138 |
卖出 |
| 09:31:21 |
8.32 |
25 |
1163 |
买入 |
| 09:31:24 |
8.32 |
6 |
1169 |
买入 |
| 09:31:27 |
8.32 |
37 |
1206 |
买入 |
| 09:31:30 |
8.32 |
139 |
1345 |
买入 |
| 09:31:33 |
8.34 |
266 |
1611 |
买入 |
| 09:31:36 |
8.33 |
2 |
1613 |
卖出 |
| 09:31:39 |
8.34 |
2 |
1615 |
买入 |
| 09:31:42 |
8.34 |
1 |
1616 |
买入 |
| 09:31:45 |
8.34 |
4 |
1620 |
买入 |
| 09:31:48 |
8.35 |
21 |
1641 |
买入 |
| 09:31:51 |
8.36 |
3 |
1644 |
买入 |
| 09:31:54 |
8.36 |
4 |
1648 |
买入 |
| 09:31:57 |
8.35 |
3 |
1651 |
卖出 |
| 09:32:00 |
8.35 |
10 |
1661 |
卖出 |
| 09:32:03 |
8.35 |
13 |
1674 |
卖出 |
| 09:32:06 |
8.35 |
1 |
1675 |
卖出 |
| 09:32:09 |
8.35 |
2 |
1677 |
卖出 |
| 09:32:12 |
8.34 |
4 |
1681 |
卖出 |
| 09:32:15 |
8.35 |
3 |
1684 |
买入 |
| 09:32:33 |
8.34 |
3 |
1687 |
买入 |
| 09:32:36 |
8.34 |
15 |
1702 |
买入 |
| 09:32:39 |
8.35 |
29 |
1731 |
买入 |
| 09:32:42 |
8.35 |
18 |
1749 |
买入 |
| 09:32:45 |
8.35 |
27 |
1776 |
买入 |
| 09:32:48 |
8.34 |
30 |
1806 |
卖出 |
| 09:32:51 |
8.34 |
8 |
1814 |
卖出 |
| 09:32:54 |
8.34 |
4 |
1818 |
卖出 |
| 09:33:00 |
8.37 |
1 |
1819 |
买入 |
| 09:33:06 |
8.37 |
2 |
1821 |
卖出 |
| 09:33:09 |
8.37 |
1 |
1822 |
买入 |
| 09:33:15 |
8.37 |
8 |
1830 |
买入 |
| 09:33:24 |
8.35 |
5 |
1835 |
买入 |
| 09:33:30 |
8.36 |
3 |
1838 |
买入 |
| 09:33:33 |
8.36 |
7 |
1845 |
买入 |
| 09:33:39 |
8.36 |
2 |
1847 |
买入 |
| 09:33:42 |
8.35 |
2 |
1849 |
卖出 |
| 09:33:51 |
8.37 |
4 |
1853 |
买入 |
| 09:33:54 |
8.37 |
1 |
1854 |
买入 |
| 09:33:57 |
8.36 |
3 |
1857 |
卖出 |
| 09:34:00 |
8.37 |
23 |
1880 |
买入 |
| 09:34:03 |
8.37 |
4 |
1884 |
买入 |
| 09:34:06 |
8.37 |
1 |
1885 |
买入 |
| 09:34:09 |
8.37 |
174 |
2059 |
买入 |
| 09:34:12 |
8.37 |
30 |
2089 |
买入 |
| 09:34:15 |
8.36 |
14 |
2103 |
卖出 |
| 09:34:18 |
8.37 |
8 |
2111 |
买入 |
| 09:34:21 |
8.37 |
2 |
2113 |
买入 |
| 09:34:24 |
8.37 |
4 |
2117 |
买入 |
| 09:34:30 |
8.36 |
71 |
2188 |
卖出 |
| 09:34:33 |
8.36 |
1 |
2189 |
卖出 |
| 09:34:39 |
8.38 |
151 |
2340 |
买入 |
| 09:34:42 |
8.38 |
11 |
2351 |
买入 |
| 09:34:45 |
8.38 |
87 |
2438 |
卖出 |
| 09:34:48 |
8.38 |
11 |
2449 |
买入 |
| 09:34:51 |
8.37 |
9 |
2458 |
卖出 |
| 09:34:57 |
8.37 |
4 |
2462 |
卖出 |
| 09:35:00 |
8.39 |
1 |
2463 |
买入 |
| 09:35:03 |
8.39 |
1 |
2464 |
卖出 |
| 09:35:06 |
8.38 |
6 |
2470 |
卖出 |
| 09:35:09 |
8.42 |
83 |
2553 |
买入 |
| 09:35:12 |
8.35 |
40 |
2593 |
卖出 |
| 09:35:15 |
8.36 |
5 |
2598 |
卖出 |
| 09:35:18 |
8.35 |
17 |
2615 |
卖出 |
| 09:35:21 |
8.36 |
5 |
2620 |
买入 |
| 09:35:24 |
8.36 |
3 |
2623 |
卖出 |
| 09:35:27 |
8.36 |
4 |
2627 |
卖出 |
| 09:35:36 |
8.37 |
4 |
2631 |
买入 |
| 09:35:39 |
8.36 |
7 |
2638 |
卖出 |
| 09:35:42 |
8.37 |
5 |
2643 |
买入 |
| 09:35:45 |
8.36 |
1 |
2644 |
卖出 |
| 09:35:51 |
8.37 |
3 |
2647 |
卖出 |
| 09:35:57 |
8.37 |
12 |
2659 |
买入 |
| 09:36:00 |
8.37 |
2 |
2661 |
卖出 |
| 09:36:36 |
8.39 |
1 |
2662 |
卖出 |
| 09:36:39 |
8.39 |
1 |
2663 |
卖出 |
| 09:36:45 |
8.39 |
11 |
2674 |
买入 |
| 09:36:48 |
8.38 |
7 |
2681 |
卖出 |
| 09:36:51 |
8.39 |
19 |
2700 |
买入 |
| 09:36:54 |
8.4 |
12 |
2712 |
买入 |
| 09:36:57 |
8.4 |
22 |
2734 |
卖出 |
| 09:37:12 |
8.41 |
2 |
2736 |
买入 |
| 09:37:15 |
8.4 |
1 |
2737 |
卖出 |
| 09:37:18 |
8.4 |
2 |
2739 |
卖出 |
| 09:37:21 |
8.4 |
1 |
2740 |
卖出 |
| 09:37:24 |
8.4 |
86 |
2826 |
卖出 |
| 09:37:27 |
8.39 |
4 |
2830 |
卖出 |
| 09:37:33 |
8.39 |
1 |
2831 |
买入 |
| 09:37:45 |
8.39 |
7 |
2838 |
买入 |
| 09:38:12 |
8.38 |
3 |
2841 |
卖出 |
| 09:38:15 |
8.37 |
9 |
2850 |
卖出 |
| 09:38:18 |
8.37 |
1 |
2851 |
卖出 |
| 09:38:21 |
8.37 |
11 |
2862 |
卖出 |
| 09:38:33 |
8.38 |
5 |
2867 |
买入 |
| 09:38:39 |
8.36 |
1 |
2868 |
卖出 |
| 09:38:51 |
8.38 |
5 |
2873 |
买入 |
| 09:38:54 |
8.36 |
2 |
2875 |
卖出 |
| 09:38:57 |
8.36 |
3 |
2878 |
卖出 |
| 09:39:00 |
8.36 |
4 |
2882 |
卖出 |
| 09:39:06 |
8.36 |
6 |
2888 |
卖出 |
| 09:39:12 |
8.36 |
5 |
2893 |
卖出 |
| 09:39:18 |
8.36 |
92 |
2985 |
卖出 |
| 09:39:21 |
8.36 |
4 |
2989 |
卖出 |
| 09:39:24 |
8.36 |
85 |
3074 |
卖出 |
| 09:39:27 |
8.36 |
40 |
3114 |
卖出 |
| 09:39:30 |
8.35 |
98 |
3212 |
卖出 |
| 09:39:36 |
8.35 |
4 |
3216 |
买入 |
| 09:39:39 |
8.34 |
100 |
3316 |
卖出 |
| 09:40:06 |
8.32 |
27 |
3343 |
卖出 |
| 09:40:09 |
8.34 |
40 |
3383 |
买入 |
| 09:40:12 |
8.35 |
20 |
3403 |
买入 |
| 09:40:15 |
8.35 |
3 |
3406 |
买入 |
| 09:40:18 |
8.33 |
82 |
3488 |
卖出 |
| 09:40:21 |
8.35 |
23 |
3511 |
买入 |
| 09:40:24 |
8.35 |
3 |
3514 |
买入 |
| 09:40:27 |
8.36 |
5 |
3519 |
卖出 |
| 09:40:30 |
8.36 |
1 |
3520 |
卖出 |
| 09:40:39 |
8.36 |
1 |
3521 |
卖出 |
| 09:40:42 |
8.36 |
2 |
3523 |
买入 |
| 09:40:48 |
8.32 |
23 |
3546 |
卖出 |
| 09:41:09 |
8.34 |
2 |
3548 |
卖出 |
| 09:41:12 |
8.34 |
1 |
3549 |
买入 |
| 09:41:18 |
8.33 |
10 |
3559 |
卖出 |
| 09:41:24 |
8.34 |
6 |
3565 |
买入 |
| 09:42:00 |
8.34 |
3 |
3568 |
买入 |
| 09:42:03 |
8.34 |
7 |
3575 |
卖出 |
| 09:42:09 |
8.34 |
5 |
3580 |
买入 |
| 09:42:12 |
8.33 |
1 |
3581 |
卖出 |
| 09:42:15 |
8.33 |
6 |
3587 |
卖出 |
| 09:42:27 |
8.34 |
1 |
3588 |
买入 |
| 09:42:30 |
8.34 |
2 |
3590 |
买入 |
| 09:42:33 |
8.34 |
3 |
3593 |
买入 |
| 09:42:36 |
8.34 |
2 |
3595 |
卖出 |
| 09:43:27 |
8.34 |
63 |
3658 |
卖出 |
| 09:43:30 |
8.34 |
14 |
3672 |
买入 |
| 09:43:33 |
8.32 |
55 |
3727 |
卖出 |
| 09:43:36 |
8.34 |
4 |
3731 |
买入 |
| 09:43:39 |
8.34 |
36 |
3767 |
买入 |
| 09:43:42 |
8.34 |
171 |
3938 |
买入 |
| 09:43:45 |
8.36 |
139 |
4077 |
买入 |
| 09:43:48 |
8.35 |
1 |
4078 |
卖出 |
| 09:45:00 |
8.39 |
1 |
4079 |
买入 |
| 09:45:03 |
8.39 |
1 |
4080 |
买入 |
| 09:45:06 |
8.38 |
2 |
4082 |
买入 |
| 09:45:12 |
8.38 |
1 |
4083 |
买入 |
| 09:45:57 |
8.36 |
27 |
4110 |
卖出 |
| 09:46:03 |
8.38 |
3 |
4113 |
买入 |
| 09:46:06 |
8.38 |
1 |
4114 |
买入 |
| 09:46:09 |
8.39 |
6 |
4120 |
买入 |
| 09:46:12 |
8.39 |
3 |
4123 |
买入 |
| 09:46:15 |
8.39 |
1 |
4124 |
卖出 |
| 09:46:24 |
8.39 |
36 |
4160 |
卖出 |
| 09:46:27 |
8.4 |
4 |
4164 |
买入 |
| 09:46:48 |
8.4 |
2 |
4166 |
买入 |
| 09:47:12 |
8.4 |
5 |
4171 |
买入 |
| 09:47:27 |
8.4 |
1 |
4172 |
买入 |
| 09:47:30 |
8.4 |
9 |
4181 |
卖出 |
| 09:47:33 |
8.4 |
7 |
4188 |
卖出 |
| 09:47:36 |
8.4 |
17 |
4205 |
卖出 |
| 09:47:39 |
8.4 |
25 |
4230 |
卖出 |
| 09:47:48 |
8.39 |
1 |
4231 |
卖出 |
| 09:48:18 |
8.4 |
12 |
4243 |
买入 |
| 09:48:21 |
8.42 |
1 |
4244 |
买入 |
| 09:48:27 |
8.42 |
1 |
4245 |
买入 |
| 09:48:51 |
8.43 |
51 |
4296 |
买入 |
| 09:48:57 |
8.43 |
1 |
4297 |
买入 |
| 09:49:15 |
8.4 |
1 |
4298 |
卖出 |
| 09:49:21 |
8.4 |
3 |
4301 |
卖出 |
| 09:49:33 |
8.4 |
3 |
4304 |
卖出 |
| 09:49:39 |
8.4 |
1 |
4305 |
卖出 |
| 09:49:51 |
8.42 |
1 |
4306 |
买入 |
| 09:50:24 |
8.42 |
2 |
4308 |
买入 |
| 09:50:33 |
8.41 |
3 |
4311 |
卖出 |
| 09:50:48 |
8.4 |
31 |
4342 |
卖出 |
| 09:50:51 |
8.4 |
1 |
4343 |
卖出 |
| 09:51:03 |
8.4 |
1 |
4344 |
卖出 |
| 09:51:06 |
8.4 |
12 |
4356 |
卖出 |
| 09:51:15 |
8.39 |
1 |
4357 |
卖出 |
| 09:51:18 |
8.39 |
1 |
4358 |
卖出 |
| 09:51:21 |
8.4 |
8 |
4366 |
买入 |
| 09:51:33 |
8.39 |
25 |
4391 |
卖出 |
| 09:51:51 |
8.4 |
3 |
4394 |
买入 |
| 09:51:54 |
8.4 |
1 |
4395 |
买入 |
| 09:51:57 |
8.4 |
1 |
4396 |
买入 |
| 09:52:00 |
8.4 |
1 |
4397 |
买入 |
| 09:52:03 |
8.4 |
5 |
4402 |
买入 |
| 09:52:06 |
8.4 |
9 |
4411 |
买入 |
| 09:52:09 |
8.4 |
5 |
4416 |
卖出 |
| 09:52:12 |
8.4 |
2 |
4418 |
卖出 |
| 09:52:21 |
8.4 |
1 |
4419 |
卖出 |
| 09:52:27 |
8.4 |
1 |
4420 |
买入 |
| 09:52:33 |
8.39 |
1 |
4421 |
卖出 |
| 09:52:48 |
8.39 |
56 |
4477 |
卖出 |
| 09:52:51 |
8.39 |
38 |
4515 |
卖出 |
| 09:52:54 |
8.38 |
29 |
4544 |
卖出 |
| 09:52:57 |
8.38 |
4 |
4548 |
卖出 |
| 09:53:09 |
8.38 |
1 |
4549 |
卖出 |
| 09:53:15 |
8.38 |
29 |
4578 |
卖出 |
| 09:53:21 |
8.38 |
2 |
4580 |
买入 |
| 09:53:54 |
8.36 |
11 |
4591 |
卖出 |
| 09:54:03 |
8.38 |
5 |
4596 |
买入 |
| 09:54:06 |
8.36 |
69 |
4665 |
卖出 |
| 09:54:09 |
8.35 |
3 |
4668 |
卖出 |
| 09:54:12 |
8.35 |
7 |
4675 |
卖出 |
| 09:54:15 |
8.36 |
11 |
4686 |
买入 |
| 09:54:18 |
8.35 |
2 |
4688 |
卖出 |
| 09:55:21 |
8.37 |
4 |
4692 |
买入 |
| 09:55:27 |
8.37 |
6 |
4698 |
买入 |
| 09:55:33 |
8.37 |
1 |
4699 |
买入 |
| 09:55:42 |
8.37 |
10 |
4709 |
买入 |
| 09:56:15 |
8.36 |
2 |
4711 |
卖出 |
| 09:56:21 |
8.37 |
4 |
4715 |
买入 |
| 09:56:24 |
8.37 |
10 |
4725 |
卖出 |
| 09:56:27 |
8.36 |
1 |
4726 |
卖出 |
| 09:56:30 |
8.36 |
1 |
4727 |
卖出 |
| 09:56:36 |
8.36 |
2 |
4729 |
买入 |
| 09:56:45 |
8.36 |
2 |
4731 |
卖出 |
| 09:56:48 |
8.35 |
7 |
4738 |
卖出 |
| 09:57:03 |
8.38 |
2 |
4740 |
买入 |
| 09:57:12 |
8.4 |
30 |
4770 |
买入 |
| 09:57:15 |
8.38 |
1 |
4771 |
卖出 |
| 09:57:27 |
8.38 |
2 |
4773 |
卖出 |
| 09:57:39 |
8.41 |
4 |
4777 |
买入 |
| 09:57:51 |
8.38 |
1 |
4778 |
卖出 |
| 09:58:00 |
8.41 |
1 |
4779 |
买入 |
| 09:58:15 |
8.41 |
5 |
4784 |
买入 |
| 09:58:18 |
8.4 |
4 |
4788 |
买入 |
| 09:58:21 |
8.4 |
1 |
4789 |
买入 |
| 09:58:42 |
8.38 |
3 |
4792 |
卖出 |
| 09:58:51 |
8.38 |
2 |
4794 |
卖出 |
| 09:59:03 |
8.41 |
1 |
4795 |
买入 |
| 09:59:09 |
8.41 |
4 |
4799 |
买入 |
| 09:59:48 |
8.38 |
5 |
4804 |
卖出 |
| 09:59:57 |
8.38 |
2 |
4806 |
卖出 |
| 10:00:18 |
8.38 |
2 |
4808 |
卖出 |
| 10:00:21 |
8.38 |
1 |
4809 |
卖出 |
| 10:00:24 |
8.41 |
2 |
4811 |
买入 |
| 10:00:48 |
8.39 |
8 |
4819 |
卖出 |
| 10:00:51 |
8.39 |
5 |
4824 |
卖出 |
| 10:01:00 |
8.39 |
3 |
4827 |
卖出 |
| 10:01:03 |
8.41 |
1 |
4828 |
买入 |
| 10:01:33 |
8.39 |
2 |
4830 |
卖出 |
| 10:01:42 |
8.39 |
5 |
4835 |
卖出 |
| 10:01:45 |
8.39 |
5 |
4840 |
卖出 |
| 10:01:48 |
8.41 |
150 |
4990 |
买入 |
| 10:02:03 |
8.43 |
50 |
5040 |
买入 |
| 10:02:15 |
8.38 |
29 |
5069 |
卖出 |
| 10:02:18 |
8.39 |
5 |
5074 |
买入 |
| 10:02:24 |
8.39 |
9 |
5083 |
卖出 |
| 10:02:27 |
8.39 |
5 |
5088 |
卖出 |
| 10:02:36 |
8.4 |
8 |
5096 |
买入 |
| 10:02:39 |
8.4 |
97 |
5193 |
卖出 |
| 10:02:42 |
8.38 |
4 |
5197 |
卖出 |
| 10:03:12 |
8.38 |
1 |
5198 |
卖出 |
| 10:03:18 |
8.37 |
24 |
5222 |
卖出 |
| 10:03:21 |
8.37 |
9 |
5231 |
卖出 |
| 10:03:24 |
8.38 |
2 |
5233 |
买入 |
| 10:03:27 |
8.37 |
3 |
5236 |
卖出 |
| 10:03:33 |
8.37 |
2 |
5238 |
卖出 |
| 10:03:36 |
8.37 |
1 |
5239 |
卖出 |
| 10:03:39 |
8.37 |
2 |
5241 |
卖出 |
| 10:03:48 |
8.38 |
4 |
5245 |
买入 |
| 10:03:51 |
8.38 |
7 |
5252 |
买入 |
| 10:03:54 |
8.38 |
2 |
5254 |
买入 |
| 10:04:03 |
8.38 |
1 |
5255 |
买入 |