上海临港[600848]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.74 |
3 |
3 |
集合竞价 |
| 09:15:06 |
13.74 |
6 |
6 |
集合竞价 |
| 09:15:09 |
13.74 |
9 |
9 |
集合竞价 |
| 09:16:15 |
13.74 |
9 |
9 |
集合竞价 |
| 09:17:57 |
13.74 |
9 |
9 |
集合竞价 |
| 09:18:45 |
13.71 |
9 |
9 |
集合竞价 |
| 09:19:24 |
13.71 |
9 |
9 |
集合竞价 |
| 09:20:03 |
13.71 |
9 |
9 |
集合竞价 |
| 09:20:27 |
13.71 |
9 |
9 |
集合竞价 |
| 09:20:54 |
13.6 |
9 |
9 |
集合竞价 |
| 09:21:15 |
13.6 |
37 |
37 |
集合竞价 |
| 09:21:18 |
13.6 |
37 |
37 |
集合竞价 |
| 09:21:51 |
13.6 |
37 |
37 |
集合竞价 |
| 09:22:03 |
13.59 |
60 |
60 |
集合竞价 |
| 09:23:27 |
13.59 |
61 |
61 |
集合竞价 |
| 09:24:09 |
13.58 |
71 |
71 |
集合竞价 |
| 09:24:15 |
13.6 |
73 |
73 |
集合竞价 |
| 09:24:30 |
13.6 |
73 |
73 |
集合竞价 |
| 09:24:39 |
13.57 |
91 |
91 |
集合竞价 |
| 09:24:48 |
13.57 |
99 |
99 |
集合竞价 |
| 09:24:54 |
13.57 |
112 |
112 |
集合竞价 |
| 09:24:57 |
13.58 |
115 |
115 |
集合竞价 |
| 09:25:00 |
13.59 |
179 |
179 |
集合竞价 |
| 09:25:04 |
13.59 |
179 |
358 |
卖出 |
| 09:30:00 |
13.6 |
5 |
363 |
买入 |
| 09:30:03 |
13.58 |
71 |
434 |
卖出 |
| 09:30:06 |
13.61 |
88 |
522 |
买入 |
| 09:30:09 |
13.6 |
74 |
596 |
卖出 |
| 09:30:12 |
13.6 |
78 |
674 |
卖出 |
| 09:30:15 |
13.6 |
99 |
773 |
买入 |
| 09:30:18 |
13.59 |
23 |
796 |
卖出 |
| 09:30:21 |
13.6 |
28 |
824 |
买入 |
| 09:30:24 |
13.65 |
41 |
865 |
买入 |
| 09:30:27 |
13.59 |
50 |
915 |
卖出 |
| 09:30:30 |
13.6 |
10 |
925 |
卖出 |
| 09:30:33 |
13.6 |
6 |
931 |
卖出 |
| 09:30:36 |
13.6 |
15 |
946 |
卖出 |
| 09:30:39 |
13.64 |
14 |
960 |
买入 |
| 09:30:42 |
13.69 |
54 |
1014 |
买入 |
| 09:30:48 |
13.69 |
9 |
1023 |
买入 |
| 09:30:51 |
13.65 |
5 |
1028 |
卖出 |
| 09:30:54 |
13.69 |
7 |
1035 |
买入 |
| 09:30:57 |
13.64 |
5 |
1040 |
卖出 |
| 09:31:00 |
13.69 |
2 |
1042 |
买入 |
| 09:31:03 |
13.66 |
4 |
1046 |
买入 |
| 09:31:06 |
13.61 |
15 |
1061 |
卖出 |
| 09:31:09 |
13.68 |
7 |
1068 |
买入 |
| 09:31:12 |
13.68 |
10 |
1078 |
买入 |
| 09:31:15 |
13.64 |
10 |
1088 |
卖出 |
| 09:31:21 |
13.65 |
6 |
1094 |
卖出 |
| 09:31:24 |
13.65 |
3 |
1097 |
卖出 |
| 09:31:27 |
13.65 |
2 |
1099 |
卖出 |
| 09:31:30 |
13.65 |
5 |
1104 |
买入 |
| 09:31:36 |
13.65 |
1 |
1105 |
卖出 |
| 09:31:39 |
13.64 |
2 |
1107 |
卖出 |
| 09:31:42 |
13.64 |
24 |
1131 |
卖出 |
| 09:31:45 |
13.64 |
2 |
1133 |
卖出 |
| 09:31:48 |
13.65 |
4 |
1137 |
卖出 |
| 09:31:51 |
13.65 |
3 |
1140 |
卖出 |
| 09:31:57 |
13.64 |
1 |
1141 |
卖出 |
| 09:32:00 |
13.64 |
14 |
1155 |
卖出 |
| 09:32:03 |
13.65 |
3 |
1158 |
卖出 |
| 09:32:12 |
13.66 |
5 |
1163 |
买入 |
| 09:32:15 |
13.66 |
1 |
1164 |
卖出 |
| 09:32:27 |
13.66 |
5 |
1169 |
卖出 |
| 09:32:30 |
13.66 |
1 |
1170 |
买入 |
| 09:32:36 |
13.65 |
1 |
1171 |
卖出 |
| 09:32:48 |
13.66 |
9 |
1180 |
买入 |
| 09:32:57 |
13.65 |
1 |
1181 |
买入 |
| 09:33:00 |
13.66 |
8 |
1189 |
买入 |
| 09:33:03 |
13.68 |
4 |
1193 |
买入 |
| 09:33:12 |
13.68 |
1 |
1194 |
买入 |
| 09:33:15 |
13.67 |
212 |
1406 |
卖出 |
| 09:33:18 |
13.67 |
1 |
1407 |
卖出 |
| 09:33:24 |
13.68 |
8 |
1415 |
买入 |
| 09:33:27 |
13.68 |
20 |
1435 |
买入 |
| 09:33:30 |
13.68 |
15 |
1450 |
买入 |
| 09:33:33 |
13.69 |
46 |
1496 |
买入 |
| 09:33:36 |
13.69 |
25 |
1521 |
买入 |
| 09:33:39 |
13.7 |
6 |
1527 |
买入 |
| 09:33:42 |
13.7 |
6 |
1533 |
买入 |
| 09:33:45 |
13.7 |
15 |
1548 |
买入 |
| 09:33:51 |
13.71 |
114 |
1662 |
买入 |
| 09:33:54 |
13.71 |
19 |
1681 |
买入 |
| 09:34:00 |
13.71 |
2 |
1683 |
卖出 |
| 09:34:03 |
13.72 |
22 |
1705 |
买入 |
| 09:34:09 |
13.7 |
41 |
1746 |
卖出 |
| 09:34:12 |
13.68 |
72 |
1818 |
卖出 |
| 09:34:15 |
13.68 |
24 |
1842 |
买入 |
| 09:34:18 |
13.68 |
1 |
1843 |
买入 |
| 09:34:24 |
13.71 |
8 |
1851 |
买入 |
| 09:34:27 |
13.69 |
1 |
1852 |
卖出 |
| 09:34:30 |
13.71 |
2 |
1854 |
买入 |
| 09:34:39 |
13.69 |
25 |
1879 |
卖出 |
| 09:34:45 |
13.69 |
2 |
1881 |
买入 |
| 09:34:48 |
13.68 |
5 |
1886 |
卖出 |
| 09:35:00 |
13.7 |
1 |
1887 |
卖出 |
| 09:35:03 |
13.71 |
38 |
1925 |
买入 |
| 09:35:06 |
13.71 |
5 |
1930 |
买入 |
| 09:35:09 |
13.71 |
7 |
1937 |
卖出 |
| 09:35:12 |
13.7 |
6 |
1943 |
卖出 |
| 09:35:15 |
13.7 |
8 |
1951 |
卖出 |
| 09:35:18 |
13.69 |
30 |
1981 |
卖出 |
| 09:35:21 |
13.68 |
4 |
1985 |
卖出 |
| 09:35:24 |
13.62 |
180 |
2165 |
卖出 |
| 09:35:27 |
13.63 |
1 |
2166 |
卖出 |
| 09:35:30 |
13.64 |
1 |
2167 |
卖出 |
| 09:35:33 |
13.64 |
11 |
2178 |
卖出 |
| 09:35:45 |
13.68 |
4 |
2182 |
买入 |
| 09:35:48 |
13.68 |
5 |
2187 |
买入 |
| 09:35:51 |
13.66 |
43 |
2230 |
卖出 |
| 09:35:57 |
13.7 |
36 |
2266 |
买入 |
| 09:36:00 |
13.7 |
7 |
2273 |
卖出 |
| 09:36:03 |
13.71 |
24 |
2297 |
买入 |
| 09:36:09 |
13.73 |
2 |
2299 |
买入 |
| 09:36:12 |
13.73 |
16 |
2315 |
买入 |
| 09:36:15 |
13.71 |
160 |
2475 |
卖出 |
| 09:36:18 |
13.75 |
16 |
2491 |
买入 |
| 09:36:21 |
13.75 |
39 |
2530 |
买入 |
| 09:36:24 |
13.77 |
102 |
2632 |
买入 |
| 09:36:27 |
13.78 |
20 |
2652 |
买入 |
| 09:36:30 |
13.78 |
37 |
2689 |
卖出 |
| 09:36:33 |
13.78 |
55 |
2744 |
买入 |
| 09:36:36 |
13.79 |
96 |
2840 |
买入 |
| 09:36:39 |
13.78 |
55 |
2895 |
卖出 |
| 09:36:42 |
13.78 |
23 |
2918 |
买入 |
| 09:36:48 |
13.77 |
91 |
3009 |
卖出 |
| 09:36:51 |
13.78 |
243 |
3252 |
买入 |
| 09:36:54 |
13.8 |
80 |
3332 |
买入 |
| 09:36:57 |
13.78 |
30 |
3362 |
卖出 |
| 09:37:00 |
13.81 |
2 |
3364 |
买入 |
| 09:37:03 |
13.79 |
4 |
3368 |
卖出 |
| 09:37:09 |
13.78 |
10 |
3378 |
卖出 |
| 09:37:12 |
13.78 |
6 |
3384 |
卖出 |
| 09:37:15 |
13.79 |
26 |
3410 |
买入 |
| 09:37:18 |
13.79 |
17 |
3427 |
买入 |
| 09:37:21 |
13.77 |
67 |
3494 |
卖出 |
| 09:37:24 |
13.78 |
11 |
3505 |
卖出 |
| 09:37:27 |
13.78 |
20 |
3525 |
卖出 |
| 09:37:36 |
13.79 |
5 |
3530 |
卖出 |
| 09:37:39 |
13.81 |
20 |
3550 |
买入 |
| 09:37:42 |
13.81 |
15 |
3565 |
买入 |
| 09:37:45 |
13.8 |
23 |
3588 |
卖出 |
| 09:37:48 |
13.81 |
19 |
3607 |
买入 |
| 09:37:54 |
13.81 |
5 |
3612 |
买入 |
| 09:37:57 |
13.8 |
46 |
3658 |
卖出 |
| 09:38:00 |
13.8 |
51 |
3709 |
卖出 |
| 09:38:03 |
13.8 |
19 |
3728 |
买入 |
| 09:38:09 |
13.8 |
10 |
3738 |
买入 |
| 09:38:12 |
13.79 |
50 |
3788 |
卖出 |
| 09:38:15 |
13.79 |
7 |
3795 |
卖出 |
| 09:38:18 |
13.78 |
12 |
3807 |
卖出 |
| 09:38:30 |
13.78 |
22 |
3829 |
卖出 |
| 09:38:33 |
13.77 |
2 |
3831 |
卖出 |
| 09:38:36 |
13.76 |
74 |
3905 |
卖出 |
| 09:38:54 |
13.78 |
36 |
3941 |
买入 |
| 09:38:57 |
13.76 |
82 |
4023 |
卖出 |
| 09:39:00 |
13.76 |
3 |
4026 |
买入 |
| 09:39:03 |
13.76 |
7 |
4033 |
买入 |
| 09:39:06 |
13.75 |
20 |
4053 |
卖出 |
| 09:39:15 |
13.77 |
2 |
4055 |
卖出 |
| 09:39:24 |
13.77 |
20 |
4075 |
卖出 |
| 09:39:27 |
13.77 |
5 |
4080 |
卖出 |
| 09:39:33 |
13.77 |
12 |
4092 |
买入 |
| 09:39:36 |
13.77 |
5 |
4097 |
卖出 |
| 09:39:42 |
13.78 |
10 |
4107 |
卖出 |
| 09:39:45 |
13.8 |
74 |
4181 |
买入 |
| 09:39:48 |
13.8 |
44 |
4225 |
卖出 |
| 09:39:51 |
13.79 |
22 |
4247 |
卖出 |
| 09:40:00 |
13.78 |
48 |
4295 |
卖出 |
| 09:40:03 |
13.78 |
2 |
4297 |
卖出 |
| 09:40:06 |
13.79 |
2 |
4299 |
买入 |
| 09:40:12 |
13.79 |
13 |
4312 |
买入 |
| 09:40:15 |
13.79 |
8 |
4320 |
买入 |
| 09:40:18 |
13.81 |
2 |
4322 |
买入 |
| 09:40:21 |
13.8 |
19 |
4341 |
卖出 |
| 09:40:24 |
13.8 |
2 |
4343 |
卖出 |
| 09:40:27 |
13.81 |
1 |
4344 |
买入 |
| 09:40:30 |
13.8 |
14 |
4358 |
卖出 |
| 09:40:33 |
13.81 |
150 |
4508 |
买入 |
| 09:40:39 |
13.82 |
5 |
4513 |
买入 |
| 09:40:42 |
13.81 |
12 |
4525 |
卖出 |
| 09:40:45 |
13.82 |
105 |
4630 |
买入 |
| 09:40:48 |
13.82 |
17 |
4647 |
买入 |
| 09:40:54 |
13.83 |
26 |
4673 |
买入 |
| 09:40:57 |
13.83 |
144 |
4817 |
卖出 |
| 09:41:00 |
13.83 |
20 |
4837 |
卖出 |
| 09:41:06 |
13.81 |
26 |
4863 |
卖出 |
| 09:41:09 |
13.81 |
2 |
4865 |
卖出 |
| 09:41:12 |
13.78 |
11 |
4876 |
卖出 |
| 09:41:15 |
13.78 |
16 |
4892 |
卖出 |
| 09:41:18 |
13.81 |
12 |
4904 |
买入 |
| 09:41:21 |
13.79 |
2 |
4906 |
买入 |
| 09:41:30 |
13.81 |
3 |
4909 |
买入 |
| 09:41:33 |
13.78 |
4 |
4913 |
卖出 |
| 09:41:36 |
13.77 |
4 |
4917 |
卖出 |
| 09:41:48 |
13.76 |
7 |
4924 |
卖出 |
| 09:42:06 |
13.77 |
1 |
4925 |
卖出 |
| 09:42:09 |
13.77 |
2 |
4927 |
卖出 |
| 09:42:18 |
13.77 |
1 |
4928 |
卖出 |
| 09:42:27 |
13.77 |
5 |
4933 |
卖出 |
| 09:42:30 |
13.76 |
12 |
4945 |
卖出 |
| 09:42:33 |
13.75 |
2 |
4947 |
卖出 |
| 09:42:36 |
13.75 |
19 |
4966 |
买入 |
| 09:42:48 |
13.77 |
12 |
4978 |
买入 |
| 09:42:51 |
13.77 |
2 |
4980 |
买入 |
| 09:42:54 |
13.77 |
10 |
4990 |
买入 |
| 09:42:57 |
13.77 |
60 |
5050 |
买入 |
| 09:43:00 |
13.79 |
10 |
5060 |
买入 |
| 09:43:09 |
13.8 |
5 |
5065 |
买入 |
| 09:43:18 |
13.79 |
10 |
5075 |
买入 |
| 09:43:24 |
13.79 |
1 |
5076 |
买入 |
| 09:43:30 |
13.79 |
9 |
5085 |
买入 |
| 09:43:45 |
13.78 |
15 |
5100 |
卖出 |
| 09:43:48 |
13.79 |
1 |
5101 |
买入 |
| 09:43:51 |
13.78 |
9 |
5110 |
卖出 |
| 09:43:57 |
13.78 |
23 |
5133 |
卖出 |
| 09:44:00 |
13.77 |
7 |
5140 |
卖出 |
| 09:44:03 |
13.79 |
10 |
5150 |
买入 |
| 09:44:12 |
13.77 |
9 |
5159 |
卖出 |
| 09:44:21 |
13.77 |
9 |
5168 |
卖出 |
| 09:44:27 |
13.77 |
10 |
5178 |
卖出 |
| 09:44:30 |
13.77 |
13 |
5191 |
卖出 |
| 09:44:36 |
13.77 |
21 |
5212 |
卖出 |
| 09:44:39 |
13.77 |
10 |
5222 |
卖出 |
| 09:44:42 |
13.76 |
1 |
5223 |
卖出 |
| 09:44:48 |
13.74 |
38 |
5261 |
卖出 |
| 09:44:57 |
13.75 |
4 |
5265 |
卖出 |
| 09:45:03 |
13.74 |
16 |
5281 |
卖出 |
| 09:45:09 |
13.75 |
6 |
5287 |
买入 |
| 09:45:12 |
13.74 |
3 |
5290 |
卖出 |
| 09:45:15 |
13.74 |
11 |
5301 |
卖出 |
| 09:45:18 |
13.74 |
3 |
5304 |
卖出 |
| 09:45:24 |
13.74 |
5 |
5309 |
卖出 |
| 09:45:30 |
13.75 |
2 |
5311 |
买入 |
| 09:45:36 |
13.74 |
3 |
5314 |
卖出 |
| 09:45:39 |
13.74 |
5 |
5319 |
卖出 |
| 09:45:45 |
13.74 |
1 |
5320 |
卖出 |
| 09:45:48 |
13.74 |
4 |
5324 |
买入 |
| 09:45:57 |
13.74 |
60 |
5384 |
买入 |
| 09:46:00 |
13.74 |
8 |
5392 |
卖出 |
| 09:46:06 |
13.74 |
8 |
5400 |
卖出 |
| 09:46:27 |
13.75 |
1 |
5401 |
买入 |
| 09:46:30 |
13.74 |
3 |
5404 |
卖出 |
| 09:46:42 |
13.75 |
2 |
5406 |
买入 |
| 09:46:48 |
13.74 |
2 |
5408 |
卖出 |
| 09:46:51 |
13.75 |
1 |
5409 |
买入 |
| 09:46:54 |
13.74 |
26 |
5435 |
卖出 |
| 09:46:57 |
13.75 |
4 |
5439 |
买入 |
| 09:47:00 |
13.75 |
3 |
5442 |
买入 |
| 09:47:03 |
13.74 |
2 |
5444 |
卖出 |
| 09:47:06 |
13.75 |
1 |
5445 |
买入 |
| 09:47:12 |
13.75 |
14 |
5459 |
卖出 |
| 09:47:15 |
13.75 |
6 |
5465 |
买入 |
| 09:47:24 |
13.74 |
2 |
5467 |
卖出 |
| 09:47:33 |
13.78 |
9 |
5476 |
买入 |
| 09:47:48 |
13.75 |
2 |
5478 |
卖出 |
| 09:47:51 |
13.76 |
1 |
5479 |
买入 |
| 09:47:54 |
13.74 |
2 |
5481 |
卖出 |
| 09:48:00 |
13.74 |
2 |
5483 |
卖出 |
| 09:48:03 |
13.74 |
4 |
5487 |
卖出 |
| 09:48:06 |
13.75 |
5 |
5492 |
买入 |
| 09:48:09 |
13.75 |
2 |
5494 |
买入 |
| 09:48:12 |
13.74 |
19 |
5513 |
卖出 |
| 09:48:15 |
13.74 |
5 |
5518 |
卖出 |
| 09:48:27 |
13.74 |
2 |
5520 |
卖出 |
| 09:48:30 |
13.74 |
2 |
5522 |
卖出 |
| 09:48:39 |
13.73 |
64 |
5586 |
卖出 |
| 09:48:42 |
13.73 |
31 |
5617 |
买入 |
| 09:48:45 |
13.73 |
18 |
5635 |
买入 |
| 09:49:03 |
13.73 |
2 |
5637 |
卖出 |
| 09:49:15 |
13.73 |
1 |
5638 |
卖出 |
| 09:49:27 |
13.73 |
2 |
5640 |
卖出 |
| 09:49:30 |
13.74 |
2 |
5642 |
买入 |
| 09:49:33 |
13.75 |
1 |
5643 |
买入 |
| 09:49:42 |
13.75 |
8 |
5651 |
买入 |
| 09:49:45 |
13.74 |
1 |
5652 |
卖出 |
| 09:49:54 |
13.74 |
1 |
5653 |
卖出 |
| 09:50:00 |
13.74 |
1 |
5654 |
卖出 |
| 09:50:21 |
13.74 |
23 |
5677 |
卖出 |
| 09:50:24 |
13.75 |
1 |
5678 |
买入 |
| 09:50:27 |
13.73 |
69 |
5747 |
卖出 |
| 09:50:30 |
13.73 |
53 |
5800 |
卖出 |
| 09:50:42 |
13.73 |
8 |
5808 |
买入 |
| 09:50:51 |
13.73 |
8 |
5816 |
卖出 |
| 09:50:54 |
13.74 |
10 |
5826 |
买入 |
| 09:51:00 |
13.74 |
2 |
5828 |
买入 |
| 09:51:03 |
13.75 |
3 |
5831 |
买入 |
| 09:51:06 |
13.75 |
3 |
5834 |
买入 |
| 09:51:09 |
13.75 |
8 |
5842 |
买入 |
| 09:51:15 |
13.75 |
2 |
5844 |
买入 |
| 09:51:18 |
13.79 |
5 |
5849 |
买入 |
| 09:51:30 |
13.78 |
10 |
5859 |
买入 |
| 09:51:33 |
13.75 |
1 |
5860 |
卖出 |
| 09:52:03 |
13.75 |
1 |
5861 |
卖出 |
| 09:52:09 |
13.76 |
1 |
5862 |
买入 |
| 09:52:21 |
13.74 |
1 |
5863 |
卖出 |
| 09:52:24 |
13.74 |
36 |
5899 |
卖出 |
| 09:52:27 |
13.74 |
10 |
5909 |
卖出 |
| 09:52:39 |
13.74 |
1 |
5910 |
买入 |