广聚能源[000096]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.67 |
1 |
1 |
集合竞价 |
| 09:17:15 |
8.67 |
2 |
2 |
集合竞价 |
| 09:17:33 |
8.67 |
11 |
11 |
集合竞价 |
| 09:19:57 |
8.67 |
12 |
12 |
集合竞价 |
| 09:20:00 |
8.67 |
12 |
12 |
集合竞价 |
| 09:21:30 |
8.6 |
22 |
22 |
集合竞价 |
| 09:22:51 |
8.6 |
32 |
32 |
集合竞价 |
| 09:23:00 |
8.6 |
32 |
32 |
集合竞价 |
| 09:23:09 |
8.5 |
51 |
51 |
集合竞价 |
| 09:23:18 |
8.5 |
51 |
51 |
集合竞价 |
| 09:23:45 |
8.5 |
51 |
51 |
集合竞价 |
| 09:23:54 |
8.51 |
51 |
51 |
集合竞价 |
| 09:24:12 |
8.51 |
56 |
56 |
集合竞价 |
| 09:24:21 |
8.51 |
56 |
56 |
集合竞价 |
| 09:24:30 |
8.51 |
56 |
56 |
集合竞价 |
| 09:24:39 |
8.5 |
84 |
84 |
集合竞价 |
| 09:24:48 |
8.5 |
84 |
84 |
集合竞价 |
| 09:24:57 |
8.51 |
134 |
134 |
集合竞价 |
| 09:25:00 |
8.6 |
183 |
317 |
买入 |
| 09:30:00 |
8.6 |
125 |
442 |
买入 |
| 09:30:03 |
8.6 |
56 |
498 |
买入 |
| 09:30:06 |
8.6 |
62 |
560 |
卖出 |
| 09:30:09 |
8.6 |
24 |
584 |
卖出 |
| 09:30:12 |
8.66 |
1 |
585 |
买入 |
| 09:30:15 |
8.66 |
7 |
592 |
买入 |
| 09:30:18 |
8.7 |
30 |
622 |
买入 |
| 09:30:24 |
8.7 |
3 |
625 |
买入 |
| 09:30:27 |
8.7 |
3 |
628 |
买入 |
| 09:30:39 |
8.71 |
1 |
629 |
买入 |
| 09:30:42 |
8.7 |
36 |
665 |
卖出 |
| 09:30:51 |
8.7 |
17 |
682 |
买入 |
| 09:30:54 |
8.61 |
78 |
760 |
卖出 |
| 09:30:57 |
8.69 |
2 |
762 |
买入 |
| 09:31:03 |
8.62 |
18 |
780 |
卖出 |
| 09:31:06 |
8.69 |
1 |
781 |
买入 |
| 09:31:12 |
8.69 |
10 |
791 |
买入 |
| 09:31:18 |
8.66 |
27 |
818 |
卖出 |
| 09:31:21 |
8.68 |
12 |
830 |
买入 |
| 09:31:36 |
8.71 |
193 |
1023 |
买入 |
| 09:31:45 |
8.73 |
5 |
1028 |
买入 |
| 09:32:00 |
8.71 |
5 |
1033 |
卖出 |
| 09:32:06 |
8.71 |
67 |
1100 |
买入 |
| 09:32:09 |
8.71 |
43 |
1143 |
卖出 |
| 09:32:21 |
8.7 |
59 |
1202 |
买入 |
| 09:32:27 |
8.63 |
4 |
1206 |
卖出 |
| 09:32:30 |
8.63 |
14 |
1220 |
卖出 |
| 09:32:33 |
8.62 |
9 |
1229 |
卖出 |
| 09:32:36 |
8.62 |
16 |
1245 |
卖出 |
| 09:32:42 |
8.62 |
13 |
1258 |
卖出 |
| 09:32:45 |
8.62 |
121 |
1379 |
买入 |
| 09:33:00 |
8.65 |
1 |
1380 |
买入 |
| 09:33:09 |
8.67 |
28 |
1408 |
买入 |
| 09:33:12 |
8.67 |
5 |
1413 |
卖出 |
| 09:33:21 |
8.67 |
1 |
1414 |
卖出 |
| 09:33:24 |
8.67 |
1 |
1415 |
卖出 |
| 09:33:27 |
8.67 |
2 |
1417 |
卖出 |
| 09:33:30 |
8.68 |
4 |
1421 |
买入 |
| 09:33:33 |
8.68 |
2 |
1423 |
卖出 |
| 09:33:51 |
8.69 |
2 |
1425 |
买入 |
| 09:33:54 |
8.69 |
6 |
1431 |
卖出 |
| 09:33:57 |
8.71 |
4 |
1435 |
买入 |
| 09:34:03 |
8.7 |
5 |
1440 |
卖出 |
| 09:34:09 |
8.71 |
21 |
1461 |
买入 |
| 09:34:12 |
8.7 |
1 |
1462 |
卖出 |
| 09:34:18 |
8.7 |
11 |
1473 |
买入 |
| 09:34:24 |
8.7 |
10 |
1483 |
买入 |
| 09:34:30 |
8.69 |
1 |
1484 |
卖出 |
| 09:34:45 |
8.69 |
21 |
1505 |
卖出 |
| 09:35:06 |
8.68 |
1 |
1506 |
卖出 |
| 09:35:12 |
8.69 |
13 |
1519 |
买入 |
| 09:35:15 |
8.69 |
8 |
1527 |
卖出 |
| 09:35:18 |
8.68 |
10 |
1537 |
卖出 |
| 09:35:30 |
8.67 |
6 |
1543 |
卖出 |
| 09:35:36 |
8.67 |
1 |
1544 |
卖出 |
| 09:35:42 |
8.68 |
1 |
1545 |
买入 |
| 09:35:45 |
8.68 |
4 |
1549 |
买入 |
| 09:35:51 |
8.69 |
3 |
1552 |
买入 |
| 09:35:54 |
8.67 |
21 |
1573 |
卖出 |
| 09:35:57 |
8.67 |
12 |
1585 |
卖出 |
| 09:36:00 |
8.67 |
1 |
1586 |
买入 |
| 09:36:03 |
8.68 |
5 |
1591 |
买入 |
| 09:36:06 |
8.65 |
8 |
1599 |
卖出 |
| 09:36:15 |
8.68 |
2 |
1601 |
买入 |
| 09:36:18 |
8.68 |
1 |
1602 |
买入 |
| 09:36:27 |
8.7 |
125 |
1727 |
买入 |
| 09:36:30 |
8.7 |
1 |
1728 |
买入 |
| 09:36:33 |
8.7 |
5 |
1733 |
买入 |
| 09:36:36 |
8.69 |
29 |
1762 |
卖出 |
| 09:36:39 |
8.7 |
2 |
1764 |
买入 |
| 09:36:45 |
8.7 |
10 |
1774 |
买入 |
| 09:36:51 |
8.7 |
2 |
1776 |
买入 |
| 09:37:03 |
8.69 |
1 |
1777 |
卖出 |
| 09:37:09 |
8.69 |
3 |
1780 |
卖出 |
| 09:37:30 |
8.7 |
3 |
1783 |
买入 |
| 09:37:33 |
8.7 |
9 |
1792 |
买入 |
| 09:37:36 |
8.71 |
34 |
1826 |
买入 |
| 09:37:45 |
8.71 |
6 |
1832 |
买入 |
| 09:37:48 |
8.7 |
2 |
1834 |
卖出 |
| 09:38:03 |
8.71 |
9 |
1843 |
买入 |
| 09:38:06 |
8.71 |
1 |
1844 |
买入 |
| 09:38:09 |
8.71 |
33 |
1877 |
买入 |
| 09:38:12 |
8.71 |
20 |
1897 |
买入 |
| 09:38:15 |
8.71 |
2 |
1899 |
买入 |
| 09:38:18 |
8.71 |
2 |
1901 |
买入 |
| 09:38:21 |
8.71 |
1 |
1902 |
买入 |
| 09:38:24 |
8.7 |
14 |
1916 |
卖出 |
| 09:38:33 |
8.69 |
101 |
2017 |
卖出 |
| 09:38:36 |
8.7 |
6 |
2023 |
买入 |
| 09:38:39 |
8.7 |
40 |
2063 |
买入 |
| 09:38:42 |
8.7 |
5 |
2068 |
买入 |
| 09:38:45 |
8.69 |
21 |
2089 |
卖出 |
| 09:39:06 |
8.71 |
60 |
2149 |
买入 |
| 09:39:09 |
8.7 |
28 |
2177 |
卖出 |
| 09:39:12 |
8.71 |
18 |
2195 |
买入 |
| 09:39:15 |
8.71 |
8 |
2203 |
买入 |
| 09:39:27 |
8.71 |
1 |
2204 |
买入 |
| 09:39:30 |
8.71 |
4 |
2208 |
买入 |
| 09:39:48 |
8.71 |
2 |
2210 |
买入 |
| 09:39:51 |
8.71 |
56 |
2266 |
买入 |
| 09:39:54 |
8.71 |
6 |
2272 |
卖出 |
| 09:40:15 |
8.73 |
7 |
2279 |
买入 |
| 09:40:18 |
8.73 |
9 |
2288 |
买入 |
| 09:40:21 |
8.73 |
6 |
2294 |
买入 |
| 09:40:24 |
8.73 |
1 |
2295 |
买入 |
| 09:40:42 |
8.73 |
3 |
2298 |
买入 |
| 09:40:51 |
8.73 |
1 |
2299 |
买入 |
| 09:41:00 |
8.73 |
9 |
2308 |
买入 |
| 09:41:12 |
8.75 |
21 |
2329 |
买入 |
| 09:41:15 |
8.75 |
10 |
2339 |
买入 |
| 09:41:21 |
8.76 |
14 |
2353 |
买入 |
| 09:41:24 |
8.76 |
57 |
2410 |
买入 |
| 09:41:30 |
8.77 |
3 |
2413 |
买入 |
| 09:41:42 |
8.8 |
4 |
2417 |
买入 |
| 09:41:48 |
8.78 |
2 |
2419 |
卖出 |
| 09:41:54 |
8.8 |
20 |
2439 |
买入 |
| 09:42:00 |
8.78 |
22 |
2461 |
卖出 |
| 09:42:03 |
8.78 |
3 |
2464 |
买入 |
| 09:42:06 |
8.76 |
54 |
2518 |
卖出 |
| 09:42:09 |
8.76 |
7 |
2525 |
卖出 |
| 09:42:12 |
8.78 |
7 |
2532 |
买入 |
| 09:42:21 |
8.76 |
36 |
2568 |
买入 |
| 09:42:24 |
8.76 |
6 |
2574 |
卖出 |
| 09:42:27 |
8.76 |
14 |
2588 |
卖出 |
| 09:42:30 |
8.76 |
19 |
2607 |
卖出 |
| 09:42:36 |
8.74 |
9 |
2616 |
卖出 |
| 09:42:39 |
8.74 |
3 |
2619 |
卖出 |
| 09:42:42 |
8.72 |
10 |
2629 |
卖出 |
| 09:42:48 |
8.74 |
2 |
2631 |
买入 |
| 09:42:51 |
8.74 |
1 |
2632 |
卖出 |
| 09:42:54 |
8.74 |
1 |
2633 |
卖出 |
| 09:42:57 |
8.72 |
194 |
2827 |
卖出 |
| 09:43:00 |
8.72 |
2 |
2829 |
买入 |
| 09:43:09 |
8.74 |
3 |
2832 |
买入 |
| 09:43:27 |
8.75 |
3 |
2835 |
买入 |
| 09:43:39 |
8.75 |
5 |
2840 |
买入 |
| 09:43:51 |
8.73 |
41 |
2881 |
卖出 |
| 09:44:00 |
8.75 |
1 |
2882 |
买入 |
| 09:44:24 |
8.75 |
11 |
2893 |
买入 |
| 09:44:30 |
8.75 |
30 |
2923 |
买入 |
| 09:44:33 |
8.75 |
11 |
2934 |
卖出 |
| 09:44:36 |
8.75 |
1 |
2935 |
买入 |
| 09:44:42 |
8.75 |
13 |
2948 |
买入 |
| 09:44:48 |
8.75 |
24 |
2972 |
卖出 |
| 09:44:57 |
8.75 |
15 |
2987 |
卖出 |
| 09:45:06 |
8.75 |
2 |
2989 |
买入 |
| 09:45:09 |
8.75 |
10 |
2999 |
买入 |
| 09:45:15 |
8.75 |
4 |
3003 |
买入 |
| 09:45:30 |
8.75 |
14 |
3017 |
买入 |
| 09:45:33 |
8.74 |
10 |
3027 |
卖出 |
| 09:45:42 |
8.74 |
12 |
3039 |
买入 |
| 09:45:45 |
8.74 |
2 |
3041 |
买入 |
| 09:45:48 |
8.75 |
9 |
3050 |
买入 |
| 09:45:57 |
8.76 |
103 |
3153 |
买入 |
| 09:46:00 |
8.76 |
3 |
3156 |
买入 |
| 09:46:03 |
8.75 |
10 |
3166 |
卖出 |
| 09:46:06 |
8.75 |
5 |
3171 |
买入 |
| 09:46:09 |
8.75 |
4 |
3175 |
买入 |
| 09:46:18 |
8.75 |
1 |
3176 |
买入 |
| 09:47:39 |
8.76 |
7 |
3183 |
买入 |
| 09:48:09 |
8.75 |
1 |
3184 |
卖出 |
| 09:48:15 |
8.75 |
4 |
3188 |
卖出 |
| 09:48:39 |
8.75 |
2 |
3190 |
买入 |
| 09:48:51 |
8.74 |
21 |
3211 |
卖出 |
| 09:48:54 |
8.74 |
37 |
3248 |
卖出 |
| 09:49:06 |
8.76 |
3 |
3251 |
买入 |
| 09:49:18 |
8.76 |
8 |
3259 |
买入 |
| 09:49:30 |
8.78 |
9 |
3268 |
买入 |
| 09:49:42 |
8.79 |
6 |
3274 |
买入 |
| 09:49:45 |
8.79 |
1 |
3275 |
买入 |
| 09:49:54 |
8.79 |
1 |
3276 |
买入 |
| 09:50:12 |
8.79 |
27 |
3303 |
买入 |
| 09:50:27 |
8.8 |
5 |
3308 |
买入 |
| 09:50:45 |
8.8 |
1 |
3309 |
卖出 |
| 09:51:00 |
8.81 |
28 |
3337 |
买入 |
| 09:51:03 |
8.81 |
2 |
3339 |
买入 |
| 09:51:12 |
8.81 |
34 |
3373 |
买入 |
| 09:51:15 |
8.81 |
2 |
3375 |
买入 |
| 09:51:24 |
8.8 |
18 |
3393 |
卖出 |
| 09:51:27 |
8.81 |
57 |
3450 |
买入 |
| 09:51:30 |
8.83 |
3 |
3453 |
买入 |
| 09:51:48 |
8.85 |
5 |
3458 |
买入 |
| 09:52:12 |
8.86 |
7 |
3465 |
买入 |
| 09:52:15 |
8.87 |
73 |
3538 |
买入 |
| 09:52:18 |
8.85 |
2 |
3540 |
卖出 |
| 09:52:24 |
8.88 |
9 |
3549 |
买入 |
| 09:52:30 |
8.88 |
10 |
3559 |
卖出 |
| 09:52:33 |
8.87 |
8 |
3567 |
卖出 |
| 09:52:36 |
8.88 |
10 |
3577 |
买入 |
| 09:52:42 |
8.88 |
6 |
3583 |
买入 |
| 09:52:45 |
8.88 |
35 |
3618 |
买入 |
| 09:52:57 |
8.89 |
12 |
3630 |
买入 |
| 09:53:06 |
8.84 |
2 |
3632 |
卖出 |
| 09:53:18 |
8.84 |
23 |
3655 |
卖出 |
| 09:53:21 |
8.84 |
3 |
3658 |
买入 |
| 09:53:24 |
8.84 |
8 |
3666 |
卖出 |
| 09:53:30 |
8.83 |
53 |
3719 |
卖出 |
| 09:53:39 |
8.84 |
1 |
3720 |
买入 |
| 09:54:09 |
8.84 |
3 |
3723 |
卖出 |
| 09:54:30 |
8.83 |
5 |
3728 |
卖出 |
| 09:54:54 |
8.84 |
10 |
3738 |
买入 |
| 09:54:57 |
8.84 |
1 |
3739 |
买入 |
| 09:55:12 |
8.83 |
13 |
3752 |
卖出 |
| 09:55:36 |
8.83 |
10 |
3762 |
卖出 |
| 09:55:39 |
8.83 |
21 |
3783 |
卖出 |
| 09:55:42 |
8.84 |
11 |
3794 |
买入 |
| 09:55:45 |
8.84 |
2 |
3796 |
买入 |
| 09:55:54 |
8.84 |
4 |
3800 |
卖出 |
| 09:55:57 |
8.84 |
5 |
3805 |
卖出 |
| 09:56:06 |
8.84 |
5 |
3810 |
买入 |
| 09:56:12 |
8.85 |
34 |
3844 |
买入 |
| 09:56:18 |
8.85 |
69 |
3913 |
卖出 |
| 09:56:36 |
8.85 |
1 |
3914 |
买入 |
| 09:56:42 |
8.85 |
8 |
3922 |
买入 |
| 09:56:45 |
8.85 |
9 |
3931 |
买入 |
| 09:56:48 |
8.85 |
1 |
3932 |
买入 |
| 09:57:09 |
8.85 |
12 |
3944 |
买入 |
| 09:57:51 |
8.86 |
3 |
3947 |
买入 |
| 09:58:18 |
8.86 |
1 |
3948 |
买入 |
| 09:58:51 |
8.86 |
1 |
3949 |
买入 |
| 09:59:03 |
8.85 |
33 |
3982 |
卖出 |
| 09:59:09 |
8.86 |
31 |
4013 |
买入 |
| 09:59:18 |
8.85 |
1 |
4014 |
卖出 |
| 09:59:21 |
8.85 |
204 |
4218 |
卖出 |
| 09:59:24 |
8.86 |
3 |
4221 |
买入 |
| 09:59:27 |
8.85 |
2 |
4223 |
卖出 |
| 09:59:39 |
8.85 |
51 |
4274 |
卖出 |
| 10:00:09 |
8.85 |
10 |
4284 |
卖出 |
| 10:00:12 |
8.84 |
77 |
4361 |
卖出 |
| 10:00:15 |
8.83 |
9 |
4370 |
卖出 |
| 10:00:18 |
8.83 |
9 |
4379 |
卖出 |
| 10:00:21 |
8.83 |
13 |
4392 |
卖出 |
| 10:00:24 |
8.83 |
1 |
4393 |
买入 |
| 10:00:27 |
8.82 |
21 |
4414 |
卖出 |
| 10:00:39 |
8.82 |
5 |
4419 |
卖出 |
| 10:00:42 |
8.82 |
9 |
4428 |
卖出 |
| 10:00:45 |
8.82 |
1 |
4429 |
卖出 |
| 10:00:48 |
8.82 |
5 |
4434 |
卖出 |
| 10:00:54 |
8.82 |
1 |
4435 |
卖出 |
| 10:00:57 |
8.82 |
31 |
4466 |
卖出 |
| 10:01:48 |
8.81 |
1 |
4467 |
买入 |
| 10:02:03 |
8.8 |
12 |
4479 |
卖出 |
| 10:02:15 |
8.8 |
16 |
4495 |
买入 |
| 10:02:21 |
8.79 |
16 |
4511 |
卖出 |
| 10:02:24 |
8.79 |
4 |
4515 |
卖出 |
| 10:02:54 |
8.79 |
43 |
4558 |
卖出 |
| 10:02:57 |
8.79 |
25 |
4583 |
买入 |
| 10:03:00 |
8.79 |
2 |
4585 |
买入 |
| 10:03:06 |
8.79 |
6 |
4591 |
买入 |
| 10:03:09 |
8.79 |
16 |
4607 |
买入 |
| 10:03:12 |
8.79 |
8 |
4615 |
买入 |
| 10:03:45 |
8.77 |
7 |
4622 |
卖出 |
| 10:04:12 |
8.79 |
3 |
4625 |
买入 |
| 10:04:21 |
8.78 |
3 |
4628 |
卖出 |
| 10:05:00 |
8.8 |
1 |
4629 |
买入 |
| 10:05:06 |
8.8 |
1 |
4630 |
买入 |
| 10:05:18 |
8.8 |
5 |
4635 |
买入 |
| 10:05:36 |
8.8 |
20 |
4655 |
买入 |
| 10:05:48 |
8.8 |
11 |
4666 |
买入 |
| 10:06:24 |
8.8 |
1 |
4667 |
买入 |
| 10:06:30 |
8.8 |
2 |
4669 |
买入 |
| 10:06:42 |
8.8 |
10 |
4679 |
买入 |
| 10:06:45 |
8.8 |
14 |
4693 |
买入 |
| 10:07:03 |
8.82 |
1 |
4694 |
买入 |
| 10:07:12 |
8.82 |
58 |
4752 |
买入 |
| 10:07:18 |
8.82 |
5 |
4757 |
卖出 |
| 10:07:21 |
8.83 |
5 |
4762 |
买入 |
| 10:08:06 |
8.81 |
230 |
4992 |
卖出 |
| 10:08:18 |
8.81 |
5 |
4997 |
卖出 |
| 10:09:27 |
8.85 |
20 |
5017 |
买入 |
| 10:10:39 |
8.83 |
36 |
5053 |
买入 |
| 10:10:51 |
8.82 |
8 |
5061 |
买入 |
| 10:10:54 |
8.82 |
51 |
5112 |
卖出 |
| 10:11:18 |
8.85 |
34 |
5146 |
买入 |
| 10:11:21 |
8.8 |
26 |
5172 |
卖出 |
| 10:11:54 |
8.81 |
10 |
5182 |
卖出 |
| 10:11:57 |
8.81 |
11 |
5193 |
卖出 |
| 10:14:54 |
8.81 |
6 |
5199 |
卖出 |
| 10:15:27 |
8.81 |
22 |
5221 |
买入 |
| 10:16:42 |
8.83 |
22 |
5243 |
买入 |
| 10:16:45 |
8.83 |
53 |
5296 |
卖出 |