山高环能[000803]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.53 |
12 |
12 |
集合竞价 |
| 09:16:48 |
11.53 |
64 |
64 |
集合竞价 |
| 09:16:57 |
11.2 |
146 |
146 |
集合竞价 |
| 09:17:06 |
11.53 |
12 |
12 |
集合竞价 |
| 09:17:24 |
11.4 |
64 |
64 |
集合竞价 |
| 09:17:33 |
11.53 |
12 |
12 |
集合竞价 |
| 09:20:18 |
11.53 |
13 |
13 |
集合竞价 |
| 09:21:03 |
11.53 |
25 |
25 |
集合竞价 |
| 09:21:48 |
11.53 |
30 |
30 |
集合竞价 |
| 09:22:24 |
11.53 |
30 |
30 |
集合竞价 |
| 09:23:27 |
11.53 |
38 |
38 |
集合竞价 |
| 09:23:45 |
11.53 |
38 |
38 |
集合竞价 |
| 09:24:12 |
11.53 |
63 |
63 |
集合竞价 |
| 09:24:21 |
11.54 |
63 |
63 |
集合竞价 |
| 09:24:30 |
11.53 |
85 |
85 |
集合竞价 |
| 09:24:48 |
11.53 |
130 |
130 |
集合竞价 |
| 09:24:57 |
11.53 |
130 |
130 |
集合竞价 |
| 09:25:00 |
11.53 |
130 |
260 |
卖出 |
| 09:30:00 |
11.63 |
41 |
301 |
买入 |
| 09:30:03 |
11.53 |
297 |
598 |
卖出 |
| 09:30:06 |
11.54 |
74 |
672 |
买入 |
| 09:30:09 |
11.61 |
39 |
711 |
买入 |
| 09:30:12 |
11.61 |
14 |
725 |
买入 |
| 09:30:15 |
11.61 |
59 |
784 |
卖出 |
| 09:30:18 |
11.62 |
158 |
942 |
买入 |
| 09:30:21 |
11.57 |
66 |
1008 |
卖出 |
| 09:30:24 |
11.59 |
82 |
1090 |
买入 |
| 09:30:27 |
11.58 |
58 |
1148 |
卖出 |
| 09:30:30 |
11.56 |
37 |
1185 |
卖出 |
| 09:30:33 |
11.57 |
93 |
1278 |
买入 |
| 09:30:36 |
11.54 |
104 |
1382 |
卖出 |
| 09:30:39 |
11.57 |
78 |
1460 |
买入 |
| 09:30:42 |
11.55 |
21 |
1481 |
卖出 |
| 09:30:45 |
11.56 |
93 |
1574 |
买入 |
| 09:30:48 |
11.55 |
58 |
1632 |
卖出 |
| 09:30:51 |
11.55 |
15 |
1647 |
卖出 |
| 09:30:54 |
11.54 |
46 |
1693 |
卖出 |
| 09:30:57 |
11.57 |
40 |
1733 |
买入 |
| 09:31:00 |
11.57 |
68 |
1801 |
卖出 |
| 09:31:03 |
11.57 |
11 |
1812 |
卖出 |
| 09:31:06 |
11.59 |
24 |
1836 |
买入 |
| 09:31:09 |
11.66 |
43 |
1879 |
买入 |
| 09:31:12 |
11.66 |
12 |
1891 |
买入 |
| 09:31:15 |
11.66 |
39 |
1930 |
卖出 |
| 09:31:18 |
11.67 |
12 |
1942 |
卖出 |
| 09:31:21 |
11.68 |
160 |
2102 |
买入 |
| 09:31:24 |
11.67 |
46 |
2148 |
卖出 |
| 09:31:27 |
11.67 |
34 |
2182 |
买入 |
| 09:31:30 |
11.68 |
31 |
2213 |
买入 |
| 09:31:33 |
11.66 |
65 |
2278 |
卖出 |
| 09:31:36 |
11.7 |
167 |
2445 |
买入 |
| 09:31:39 |
11.66 |
41 |
2486 |
卖出 |
| 09:31:42 |
11.67 |
51 |
2537 |
买入 |
| 09:31:45 |
11.68 |
64 |
2601 |
买入 |
| 09:31:48 |
11.69 |
17 |
2618 |
买入 |
| 09:31:51 |
11.69 |
30 |
2648 |
买入 |
| 09:31:54 |
11.69 |
10 |
2658 |
买入 |
| 09:31:57 |
11.71 |
87 |
2745 |
买入 |
| 09:32:00 |
11.69 |
140 |
2885 |
卖出 |
| 09:32:03 |
11.69 |
46 |
2931 |
买入 |
| 09:32:06 |
11.7 |
30 |
2961 |
卖出 |
| 09:32:09 |
11.71 |
29 |
2990 |
卖出 |
| 09:32:12 |
11.71 |
8 |
2998 |
卖出 |
| 09:32:18 |
11.71 |
105 |
3103 |
卖出 |
| 09:32:21 |
11.7 |
27 |
3130 |
卖出 |
| 09:32:24 |
11.7 |
4 |
3134 |
卖出 |
| 09:32:27 |
11.68 |
46 |
3180 |
卖出 |
| 09:32:30 |
11.66 |
86 |
3266 |
卖出 |
| 09:32:33 |
11.68 |
92 |
3358 |
买入 |
| 09:32:36 |
11.69 |
1 |
3359 |
买入 |
| 09:32:39 |
11.66 |
48 |
3407 |
卖出 |
| 09:32:42 |
11.66 |
1 |
3408 |
卖出 |
| 09:32:48 |
11.66 |
4 |
3412 |
买入 |
| 09:32:51 |
11.66 |
1 |
3413 |
买入 |
| 09:33:03 |
11.66 |
139 |
3552 |
买入 |
| 09:33:06 |
11.65 |
25 |
3577 |
卖出 |
| 09:33:09 |
11.62 |
248 |
3825 |
卖出 |
| 09:33:12 |
11.61 |
32 |
3857 |
卖出 |
| 09:33:15 |
11.62 |
17 |
3874 |
买入 |
| 09:33:18 |
11.6 |
7 |
3881 |
卖出 |
| 09:33:21 |
11.67 |
85 |
3966 |
买入 |
| 09:33:24 |
11.67 |
6 |
3972 |
卖出 |
| 09:33:27 |
11.65 |
72 |
4044 |
卖出 |
| 09:33:30 |
11.66 |
2 |
4046 |
买入 |
| 09:33:33 |
11.64 |
15 |
4061 |
卖出 |
| 09:33:36 |
11.65 |
2 |
4063 |
买入 |
| 09:33:42 |
11.63 |
2 |
4065 |
卖出 |
| 09:33:45 |
11.63 |
3 |
4068 |
卖出 |
| 09:33:48 |
11.63 |
17 |
4085 |
卖出 |
| 09:33:51 |
11.61 |
7 |
4092 |
卖出 |
| 09:33:54 |
11.63 |
4 |
4096 |
买入 |
| 09:33:57 |
11.63 |
2 |
4098 |
卖出 |
| 09:34:00 |
11.63 |
2 |
4100 |
卖出 |
| 09:34:03 |
11.63 |
8 |
4108 |
卖出 |
| 09:34:06 |
11.63 |
53 |
4161 |
卖出 |
| 09:34:09 |
11.62 |
7 |
4168 |
卖出 |
| 09:34:12 |
11.63 |
17 |
4185 |
买入 |
| 09:34:18 |
11.61 |
15 |
4200 |
卖出 |
| 09:34:21 |
11.62 |
59 |
4259 |
买入 |
| 09:34:24 |
11.62 |
49 |
4308 |
卖出 |
| 09:34:27 |
11.61 |
6 |
4314 |
卖出 |
| 09:34:30 |
11.66 |
51 |
4365 |
买入 |
| 09:34:33 |
11.66 |
7 |
4372 |
买入 |
| 09:34:36 |
11.67 |
10 |
4382 |
买入 |
| 09:34:39 |
11.66 |
5 |
4387 |
卖出 |
| 09:34:42 |
11.66 |
77 |
4464 |
卖出 |
| 09:34:45 |
11.67 |
3 |
4467 |
买入 |
| 09:34:48 |
11.66 |
2 |
4469 |
卖出 |
| 09:34:51 |
11.67 |
67 |
4536 |
买入 |
| 09:34:54 |
11.66 |
56 |
4592 |
卖出 |
| 09:34:57 |
11.66 |
64 |
4656 |
买入 |
| 09:35:00 |
11.66 |
15 |
4671 |
买入 |
| 09:35:03 |
11.7 |
53 |
4724 |
买入 |
| 09:35:06 |
11.69 |
2 |
4726 |
卖出 |
| 09:35:09 |
11.7 |
58 |
4784 |
买入 |
| 09:35:12 |
11.69 |
48 |
4832 |
卖出 |
| 09:35:15 |
11.69 |
34 |
4866 |
卖出 |
| 09:35:18 |
11.71 |
413 |
5279 |
买入 |
| 09:35:21 |
11.7 |
15 |
5294 |
卖出 |
| 09:35:24 |
11.71 |
93 |
5387 |
买入 |
| 09:35:27 |
11.71 |
65 |
5452 |
买入 |
| 09:35:33 |
11.71 |
2 |
5454 |
卖出 |
| 09:35:36 |
11.71 |
24 |
5478 |
卖出 |
| 09:35:39 |
11.7 |
78 |
5556 |
卖出 |
| 09:35:42 |
11.68 |
15 |
5571 |
卖出 |
| 09:35:45 |
11.69 |
26 |
5597 |
买入 |
| 09:35:48 |
11.69 |
11 |
5608 |
买入 |
| 09:35:51 |
11.7 |
21 |
5629 |
买入 |
| 09:35:57 |
11.71 |
8 |
5637 |
买入 |
| 09:36:00 |
11.73 |
237 |
5874 |
买入 |
| 09:36:03 |
11.72 |
146 |
6020 |
卖出 |
| 09:36:06 |
11.73 |
28 |
6048 |
买入 |
| 09:36:09 |
11.73 |
9 |
6057 |
卖出 |
| 09:36:12 |
11.74 |
15 |
6072 |
买入 |
| 09:36:15 |
11.74 |
2 |
6074 |
卖出 |
| 09:36:18 |
11.76 |
48 |
6122 |
买入 |
| 09:36:21 |
11.76 |
41 |
6163 |
买入 |
| 09:36:24 |
11.76 |
8 |
6171 |
卖出 |
| 09:36:27 |
11.77 |
113 |
6284 |
买入 |
| 09:36:30 |
11.77 |
14 |
6298 |
卖出 |
| 09:36:33 |
11.77 |
37 |
6335 |
买入 |
| 09:36:36 |
11.77 |
23 |
6358 |
卖出 |
| 09:36:39 |
11.75 |
72 |
6430 |
卖出 |
| 09:36:42 |
11.76 |
38 |
6468 |
买入 |
| 09:36:45 |
11.77 |
67 |
6535 |
买入 |
| 09:36:48 |
11.75 |
55 |
6590 |
卖出 |
| 09:36:51 |
11.76 |
94 |
6684 |
买入 |
| 09:36:54 |
11.76 |
14 |
6698 |
卖出 |
| 09:36:57 |
11.76 |
41 |
6739 |
卖出 |
| 09:37:00 |
11.75 |
50 |
6789 |
卖出 |
| 09:37:03 |
11.76 |
71 |
6860 |
买入 |
| 09:37:06 |
11.81 |
1098 |
7958 |
买入 |
| 09:37:09 |
11.81 |
98 |
8056 |
卖出 |
| 09:37:12 |
11.84 |
6 |
8062 |
买入 |
| 09:37:15 |
11.84 |
1 |
8063 |
买入 |
| 09:37:18 |
11.84 |
4 |
8067 |
卖出 |
| 09:37:21 |
11.81 |
92 |
8159 |
卖出 |
| 09:37:24 |
11.81 |
56 |
8215 |
买入 |
| 09:37:27 |
11.8 |
1 |
8216 |
卖出 |
| 09:37:30 |
11.79 |
5 |
8221 |
卖出 |
| 09:37:33 |
11.77 |
4 |
8225 |
卖出 |
| 09:37:36 |
11.79 |
12 |
8237 |
买入 |
| 09:37:39 |
11.77 |
35 |
8272 |
卖出 |
| 09:37:42 |
11.71 |
53 |
8325 |
卖出 |
| 09:37:45 |
11.77 |
26 |
8351 |
买入 |
| 09:37:48 |
11.79 |
119 |
8470 |
买入 |
| 09:37:51 |
11.79 |
2 |
8472 |
买入 |
| 09:37:54 |
11.77 |
6 |
8478 |
卖出 |
| 09:37:57 |
11.77 |
1 |
8479 |
卖出 |
| 09:38:00 |
11.75 |
17 |
8496 |
卖出 |
| 09:38:03 |
11.76 |
14 |
8510 |
卖出 |
| 09:38:06 |
11.78 |
2 |
8512 |
买入 |
| 09:38:09 |
11.79 |
14 |
8526 |
买入 |
| 09:38:12 |
11.75 |
48 |
8574 |
卖出 |
| 09:38:15 |
11.75 |
5 |
8579 |
买入 |
| 09:38:18 |
11.75 |
10 |
8589 |
买入 |
| 09:38:21 |
11.75 |
5 |
8594 |
卖出 |
| 09:38:27 |
11.77 |
11 |
8605 |
买入 |
| 09:38:30 |
11.78 |
21 |
8626 |
买入 |
| 09:38:33 |
11.77 |
1 |
8627 |
卖出 |
| 09:38:36 |
11.75 |
15 |
8642 |
卖出 |
| 09:38:39 |
11.78 |
122 |
8764 |
买入 |
| 09:38:42 |
11.76 |
1 |
8765 |
卖出 |
| 09:38:48 |
11.77 |
30 |
8795 |
买入 |
| 09:38:51 |
11.78 |
1 |
8796 |
买入 |
| 09:39:03 |
11.8 |
9 |
8805 |
买入 |
| 09:39:06 |
11.76 |
144 |
8949 |
卖出 |
| 09:39:09 |
11.74 |
56 |
9005 |
卖出 |
| 09:39:12 |
11.73 |
11 |
9016 |
卖出 |
| 09:39:15 |
11.73 |
1 |
9017 |
买入 |
| 09:39:18 |
11.76 |
13 |
9030 |
买入 |
| 09:39:21 |
11.73 |
7 |
9037 |
卖出 |
| 09:39:24 |
11.72 |
1 |
9038 |
卖出 |
| 09:39:27 |
11.72 |
5 |
9043 |
卖出 |
| 09:39:33 |
11.75 |
12 |
9055 |
买入 |
| 09:39:36 |
11.75 |
11 |
9066 |
卖出 |
| 09:39:39 |
11.73 |
6 |
9072 |
卖出 |
| 09:39:42 |
11.74 |
2 |
9074 |
买入 |
| 09:39:45 |
11.74 |
24 |
9098 |
买入 |
| 09:39:48 |
11.74 |
1 |
9099 |
卖出 |
| 09:39:51 |
11.75 |
117 |
9216 |
买入 |
| 09:40:03 |
11.78 |
1 |
9217 |
买入 |
| 09:40:06 |
11.77 |
2 |
9219 |
卖出 |
| 09:40:12 |
11.77 |
1 |
9220 |
买入 |
| 09:40:15 |
11.76 |
1 |
9221 |
卖出 |
| 09:40:18 |
11.78 |
10 |
9231 |
买入 |
| 09:40:21 |
11.78 |
23 |
9254 |
卖出 |
| 09:40:24 |
11.8 |
31 |
9285 |
买入 |
| 09:40:27 |
11.8 |
2 |
9287 |
买入 |
| 09:40:30 |
11.81 |
73 |
9360 |
买入 |
| 09:40:33 |
11.81 |
4 |
9364 |
卖出 |
| 09:40:36 |
11.78 |
38 |
9402 |
卖出 |
| 09:40:39 |
11.81 |
131 |
9533 |
买入 |
| 09:40:42 |
11.78 |
1 |
9534 |
卖出 |
| 09:40:48 |
11.8 |
3 |
9537 |
买入 |
| 09:40:51 |
11.79 |
4 |
9541 |
卖出 |
| 09:40:54 |
11.8 |
1 |
9542 |
买入 |
| 09:41:00 |
11.81 |
31 |
9573 |
买入 |
| 09:41:03 |
11.8 |
14 |
9587 |
卖出 |
| 09:41:06 |
11.8 |
8 |
9595 |
买入 |
| 09:41:09 |
11.8 |
1 |
9596 |
卖出 |
| 09:41:12 |
11.78 |
142 |
9738 |
卖出 |
| 09:41:15 |
11.76 |
80 |
9818 |
卖出 |
| 09:41:18 |
11.75 |
17 |
9835 |
卖出 |
| 09:41:21 |
11.75 |
5 |
9840 |
卖出 |
| 09:41:24 |
11.75 |
7 |
9847 |
卖出 |
| 09:41:27 |
11.75 |
29 |
9876 |
卖出 |
| 09:41:33 |
11.75 |
5 |
9881 |
买入 |
| 09:41:36 |
11.76 |
10 |
9891 |
买入 |
| 09:41:42 |
11.77 |
5 |
9896 |
买入 |
| 09:41:45 |
11.75 |
51 |
9947 |
卖出 |
| 09:41:48 |
11.75 |
5 |
9952 |
买入 |
| 09:41:51 |
11.75 |
2 |
9954 |
买入 |
| 09:41:54 |
11.75 |
5 |
9959 |
卖出 |
| 09:41:57 |
11.73 |
2 |
9961 |
卖出 |
| 09:42:00 |
11.75 |
4 |
9965 |
买入 |
| 09:42:03 |
11.72 |
10 |
9975 |
卖出 |
| 09:42:06 |
11.73 |
6 |
9981 |
买入 |
| 09:42:09 |
11.72 |
44 |
10025 |
卖出 |
| 09:42:12 |
11.71 |
7 |
10032 |
卖出 |
| 09:42:15 |
11.71 |
9 |
10041 |
卖出 |
| 09:42:18 |
11.71 |
7 |
10048 |
买入 |
| 09:42:21 |
11.71 |
62 |
10110 |
卖出 |
| 09:42:24 |
11.7 |
51 |
10161 |
卖出 |
| 09:42:27 |
11.68 |
2 |
10163 |
卖出 |
| 09:42:30 |
11.68 |
8 |
10171 |
买入 |
| 09:42:33 |
11.66 |
61 |
10232 |
卖出 |
| 09:42:36 |
11.68 |
6 |
10238 |
卖出 |
| 09:42:39 |
11.7 |
11 |
10249 |
买入 |
| 09:42:42 |
11.7 |
42 |
10291 |
卖出 |
| 09:42:45 |
11.7 |
13 |
10304 |
卖出 |
| 09:42:48 |
11.71 |
16 |
10320 |
买入 |
| 09:42:54 |
11.71 |
23 |
10343 |
买入 |
| 09:42:57 |
11.71 |
20 |
10363 |
买入 |
| 09:43:00 |
11.71 |
2 |
10365 |
卖出 |
| 09:43:03 |
11.71 |
2 |
10367 |
买入 |
| 09:43:06 |
11.72 |
11 |
10378 |
买入 |
| 09:43:09 |
11.72 |
43 |
10421 |
买入 |
| 09:43:12 |
11.7 |
12 |
10433 |
卖出 |
| 09:43:15 |
11.72 |
97 |
10530 |
买入 |
| 09:43:18 |
11.72 |
67 |
10597 |
买入 |
| 09:43:21 |
11.73 |
5 |
10602 |
卖出 |
| 09:43:24 |
11.73 |
24 |
10626 |
卖出 |
| 09:43:36 |
11.74 |
15 |
10641 |
卖出 |
| 09:43:39 |
11.75 |
14 |
10655 |
买入 |
| 09:43:42 |
11.74 |
4 |
10659 |
卖出 |
| 09:43:45 |
11.73 |
79 |
10738 |
卖出 |
| 09:43:51 |
11.72 |
4 |
10742 |
卖出 |
| 09:43:54 |
11.73 |
21 |
10763 |
买入 |
| 09:43:57 |
11.74 |
4 |
10767 |
买入 |
| 09:44:00 |
11.75 |
21 |
10788 |
买入 |
| 09:44:03 |
11.75 |
4 |
10792 |
买入 |
| 09:44:06 |
11.75 |
73 |
10865 |
买入 |
| 09:44:09 |
11.73 |
101 |
10966 |
卖出 |
| 09:44:12 |
11.75 |
3 |
10969 |
买入 |
| 09:44:15 |
11.76 |
1 |
10970 |
买入 |
| 09:44:18 |
11.75 |
5 |
10975 |
卖出 |
| 09:44:21 |
11.76 |
19 |
10994 |
买入 |
| 09:44:24 |
11.75 |
32 |
11026 |
卖出 |
| 09:44:30 |
11.75 |
1 |
11027 |
卖出 |
| 09:44:33 |
11.75 |
2 |
11029 |
卖出 |
| 09:44:36 |
11.76 |
14 |
11043 |
买入 |
| 09:44:39 |
11.75 |
4 |
11047 |
卖出 |
| 09:44:42 |
11.76 |
10 |
11057 |
买入 |
| 09:44:54 |
11.76 |
35 |
11092 |
买入 |
| 09:45:00 |
11.75 |
1 |
11093 |
卖出 |
| 09:45:03 |
11.75 |
12 |
11105 |
买入 |
| 09:45:06 |
11.75 |
1 |
11106 |
买入 |
| 09:45:09 |
11.74 |
12 |
11118 |
卖出 |
| 09:45:12 |
11.73 |
17 |
11135 |
卖出 |
| 09:45:15 |
11.73 |
108 |
11243 |
卖出 |
| 09:45:18 |
11.73 |
23 |
11266 |
卖出 |
| 09:45:21 |
11.72 |
3 |
11269 |
卖出 |
| 09:45:24 |
11.72 |
34 |
11303 |
卖出 |
| 09:45:30 |
11.72 |
2 |
11305 |
卖出 |
| 09:45:33 |
11.72 |
1 |
11306 |
卖出 |
| 09:45:36 |
11.73 |
1 |
11307 |
买入 |
| 09:45:39 |
11.72 |
20 |
11327 |
卖出 |
| 09:45:45 |
11.73 |
39 |
11366 |
买入 |
| 09:45:48 |
11.73 |
68 |
11434 |
卖出 |