佛燃能源[002911]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.09 |
32 |
32 |
集合竞价 |
| 09:17:06 |
9.09 |
33 |
33 |
集合竞价 |
| 09:20:09 |
9 |
33 |
33 |
集合竞价 |
| 09:21:12 |
9 |
33 |
33 |
集合竞价 |
| 09:21:30 |
9 |
40 |
40 |
集合竞价 |
| 09:21:39 |
9 |
40 |
40 |
集合竞价 |
| 09:22:24 |
9 |
48 |
48 |
集合竞价 |
| 09:23:09 |
9 |
50 |
50 |
集合竞价 |
| 09:23:36 |
9 |
52 |
52 |
集合竞价 |
| 09:24:39 |
8.99 |
52 |
52 |
集合竞价 |
| 09:24:48 |
8.97 |
52 |
52 |
集合竞价 |
| 09:24:57 |
8.88 |
71 |
71 |
集合竞价 |
| 09:25:00 |
8.88 |
88 |
159 |
买入 |
| 09:30:00 |
8.88 |
106 |
265 |
买入 |
| 09:30:03 |
8.88 |
20 |
285 |
买入 |
| 09:30:06 |
8.88 |
53 |
338 |
买入 |
| 09:30:09 |
8.88 |
11 |
349 |
卖出 |
| 09:30:12 |
8.88 |
5 |
354 |
买入 |
| 09:30:15 |
8.89 |
5 |
359 |
买入 |
| 09:30:18 |
8.91 |
48 |
407 |
买入 |
| 09:30:21 |
8.89 |
14 |
421 |
卖出 |
| 09:30:24 |
8.9 |
6 |
427 |
卖出 |
| 09:30:30 |
8.89 |
23 |
450 |
卖出 |
| 09:30:33 |
8.89 |
4 |
454 |
卖出 |
| 09:30:36 |
8.89 |
5 |
459 |
卖出 |
| 09:30:39 |
8.9 |
15 |
474 |
卖出 |
| 09:30:42 |
8.93 |
16 |
490 |
买入 |
| 09:30:45 |
8.93 |
82 |
572 |
买入 |
| 09:30:48 |
8.94 |
1 |
573 |
买入 |
| 09:30:51 |
8.94 |
5 |
578 |
买入 |
| 09:30:54 |
8.95 |
3 |
581 |
买入 |
| 09:30:57 |
8.94 |
15 |
596 |
卖出 |
| 09:31:03 |
8.94 |
3 |
599 |
卖出 |
| 09:31:06 |
8.93 |
2 |
601 |
卖出 |
| 09:31:09 |
8.93 |
2 |
603 |
买入 |
| 09:31:15 |
8.92 |
4 |
607 |
卖出 |
| 09:31:18 |
8.9 |
21 |
628 |
卖出 |
| 09:31:21 |
8.92 |
10 |
638 |
买入 |
| 09:31:24 |
8.89 |
2 |
640 |
卖出 |
| 09:31:27 |
8.88 |
17 |
657 |
卖出 |
| 09:31:30 |
8.89 |
17 |
674 |
买入 |
| 09:31:33 |
8.89 |
17 |
691 |
买入 |
| 09:31:36 |
8.89 |
67 |
758 |
买入 |
| 09:31:39 |
8.89 |
8 |
766 |
买入 |
| 09:31:42 |
8.89 |
1 |
767 |
买入 |
| 09:31:48 |
8.9 |
1 |
768 |
买入 |
| 09:31:54 |
8.91 |
39 |
807 |
买入 |
| 09:31:57 |
8.9 |
29 |
836 |
卖出 |
| 09:32:00 |
8.91 |
42 |
878 |
买入 |
| 09:32:09 |
8.9 |
1 |
879 |
买入 |
| 09:32:15 |
8.9 |
54 |
933 |
买入 |
| 09:32:18 |
8.9 |
1 |
934 |
买入 |
| 09:32:21 |
8.9 |
3 |
937 |
买入 |
| 09:32:24 |
8.9 |
1 |
938 |
买入 |
| 09:32:27 |
8.9 |
28 |
966 |
买入 |
| 09:32:30 |
8.9 |
8 |
974 |
买入 |
| 09:32:36 |
8.9 |
20 |
994 |
买入 |
| 09:32:42 |
8.89 |
24 |
1018 |
卖出 |
| 09:32:45 |
8.89 |
110 |
1128 |
卖出 |
| 09:32:48 |
8.93 |
300 |
1428 |
买入 |
| 09:33:00 |
8.93 |
15 |
1443 |
买入 |
| 09:33:03 |
8.93 |
9 |
1452 |
买入 |
| 09:33:09 |
8.91 |
13 |
1465 |
卖出 |
| 09:33:12 |
8.93 |
21 |
1486 |
买入 |
| 09:33:15 |
8.9 |
7 |
1493 |
卖出 |
| 09:33:18 |
8.93 |
1 |
1494 |
买入 |
| 09:33:21 |
8.93 |
21 |
1515 |
买入 |
| 09:33:24 |
8.94 |
2 |
1517 |
买入 |
| 09:33:30 |
8.93 |
5 |
1522 |
卖出 |
| 09:33:33 |
8.93 |
35 |
1557 |
卖出 |
| 09:33:36 |
8.94 |
49 |
1606 |
买入 |
| 09:33:45 |
8.94 |
60 |
1666 |
卖出 |
| 09:33:48 |
8.94 |
1 |
1667 |
买入 |
| 09:33:51 |
8.93 |
125 |
1792 |
卖出 |
| 09:33:54 |
8.91 |
1 |
1793 |
卖出 |
| 09:34:00 |
8.91 |
7 |
1800 |
卖出 |
| 09:34:03 |
8.92 |
11 |
1811 |
买入 |
| 09:34:06 |
8.92 |
1 |
1812 |
卖出 |
| 09:34:09 |
8.93 |
50 |
1862 |
买入 |
| 09:34:12 |
8.92 |
15 |
1877 |
卖出 |
| 09:34:15 |
8.92 |
23 |
1900 |
买入 |
| 09:34:18 |
8.93 |
5 |
1905 |
买入 |
| 09:34:21 |
8.92 |
4 |
1909 |
卖出 |
| 09:34:27 |
8.92 |
8 |
1917 |
卖出 |
| 09:34:30 |
8.92 |
16 |
1933 |
卖出 |
| 09:34:33 |
8.92 |
56 |
1989 |
卖出 |
| 09:34:39 |
8.92 |
2 |
1991 |
买入 |
| 09:34:42 |
8.91 |
3 |
1994 |
卖出 |
| 09:34:45 |
8.91 |
4 |
1998 |
卖出 |
| 09:34:51 |
8.92 |
59 |
2057 |
买入 |
| 09:34:54 |
8.92 |
16 |
2073 |
买入 |
| 09:34:57 |
8.92 |
2 |
2075 |
买入 |
| 09:35:09 |
8.93 |
132 |
2207 |
买入 |
| 09:35:12 |
8.93 |
79 |
2286 |
买入 |
| 09:35:18 |
8.95 |
91 |
2377 |
买入 |
| 09:35:51 |
8.94 |
11 |
2388 |
卖出 |
| 09:36:06 |
8.95 |
6 |
2394 |
买入 |
| 09:36:09 |
8.95 |
4 |
2398 |
卖出 |
| 09:36:15 |
8.95 |
7 |
2405 |
买入 |
| 09:36:18 |
8.95 |
2 |
2407 |
买入 |
| 09:36:27 |
8.95 |
2 |
2409 |
卖出 |
| 09:36:30 |
8.98 |
7 |
2416 |
买入 |
| 09:36:33 |
8.98 |
57 |
2473 |
买入 |
| 09:36:36 |
8.97 |
1 |
2474 |
卖出 |
| 09:36:42 |
8.97 |
6 |
2480 |
卖出 |
| 09:36:48 |
8.95 |
1 |
2481 |
卖出 |
| 09:36:51 |
8.95 |
1 |
2482 |
买入 |
| 09:37:00 |
8.94 |
22 |
2504 |
卖出 |
| 09:37:03 |
8.94 |
74 |
2578 |
买入 |
| 09:37:09 |
8.93 |
138 |
2716 |
卖出 |
| 09:37:12 |
8.93 |
18 |
2734 |
卖出 |
| 09:37:15 |
8.93 |
7 |
2741 |
卖出 |
| 09:37:18 |
8.93 |
4 |
2745 |
买入 |
| 09:37:39 |
8.93 |
5 |
2750 |
买入 |
| 09:37:42 |
8.95 |
13 |
2763 |
买入 |
| 09:37:45 |
8.95 |
2 |
2765 |
卖出 |
| 09:37:48 |
8.96 |
5 |
2770 |
买入 |
| 09:38:03 |
8.96 |
42 |
2812 |
买入 |
| 09:38:06 |
8.99 |
287 |
3099 |
买入 |
| 09:38:09 |
8.99 |
2 |
3101 |
买入 |
| 09:38:15 |
8.99 |
30 |
3131 |
卖出 |
| 09:38:21 |
8.99 |
6 |
3137 |
买入 |
| 09:38:39 |
8.99 |
4 |
3141 |
买入 |
| 09:38:48 |
8.99 |
2 |
3143 |
买入 |
| 09:39:03 |
8.99 |
5 |
3148 |
买入 |
| 09:39:12 |
8.98 |
4 |
3152 |
买入 |
| 09:39:15 |
8.97 |
13 |
3165 |
卖出 |
| 09:39:18 |
8.98 |
65 |
3230 |
买入 |
| 09:39:21 |
8.97 |
1 |
3231 |
买入 |
| 09:39:24 |
8.97 |
8 |
3239 |
买入 |
| 09:39:30 |
8.98 |
33 |
3272 |
买入 |
| 09:39:33 |
8.98 |
43 |
3315 |
买入 |
| 09:39:36 |
9 |
114 |
3429 |
买入 |
| 09:39:39 |
8.99 |
4 |
3433 |
卖出 |
| 09:39:45 |
9 |
9 |
3442 |
买入 |
| 09:39:48 |
9 |
88 |
3530 |
买入 |
| 09:39:51 |
9 |
104 |
3634 |
买入 |
| 09:39:54 |
9 |
20 |
3654 |
买入 |
| 09:39:57 |
9 |
9 |
3663 |
买入 |
| 09:40:00 |
9 |
6 |
3669 |
买入 |
| 09:40:03 |
9.01 |
5 |
3674 |
买入 |
| 09:40:09 |
9 |
45 |
3719 |
卖出 |
| 09:40:12 |
9 |
95 |
3814 |
买入 |
| 09:40:18 |
8.99 |
5 |
3819 |
买入 |
| 09:40:21 |
9 |
8 |
3827 |
买入 |
| 09:40:24 |
9 |
10 |
3837 |
买入 |
| 09:40:36 |
8.99 |
10 |
3847 |
卖出 |
| 09:40:39 |
8.99 |
4 |
3851 |
卖出 |
| 09:40:48 |
8.98 |
6 |
3857 |
卖出 |
| 09:40:51 |
8.98 |
1 |
3858 |
买入 |
| 09:40:57 |
8.98 |
1 |
3859 |
买入 |
| 09:41:06 |
8.98 |
1 |
3860 |
买入 |
| 09:41:15 |
8.97 |
1 |
3861 |
卖出 |
| 09:41:18 |
8.98 |
42 |
3903 |
买入 |
| 09:41:21 |
8.98 |
10 |
3913 |
卖出 |
| 09:41:27 |
8.99 |
8 |
3921 |
买入 |
| 09:41:33 |
9 |
25 |
3946 |
买入 |
| 09:41:39 |
9 |
22 |
3968 |
买入 |
| 09:41:45 |
8.99 |
56 |
4024 |
卖出 |
| 09:42:03 |
8.99 |
28 |
4052 |
买入 |
| 09:42:06 |
9 |
137 |
4189 |
买入 |
| 09:42:09 |
9.02 |
28 |
4217 |
买入 |
| 09:42:12 |
9.02 |
10 |
4227 |
买入 |
| 09:42:24 |
9.01 |
3 |
4230 |
卖出 |
| 09:42:27 |
9.01 |
6 |
4236 |
买入 |
| 09:42:30 |
9.02 |
46 |
4282 |
卖出 |
| 09:42:54 |
9.01 |
3 |
4285 |
卖出 |
| 09:42:57 |
9.01 |
20 |
4305 |
卖出 |
| 09:43:12 |
9 |
4 |
4309 |
卖出 |
| 09:43:15 |
9.01 |
34 |
4343 |
买入 |
| 09:43:18 |
9 |
5 |
4348 |
卖出 |
| 09:43:33 |
9.01 |
14 |
4362 |
买入 |
| 09:43:39 |
9 |
34 |
4396 |
卖出 |
| 09:43:57 |
9 |
2 |
4398 |
卖出 |
| 09:44:03 |
9.01 |
4 |
4402 |
买入 |
| 09:44:15 |
9.01 |
1 |
4403 |
买入 |
| 09:44:39 |
9.01 |
29 |
4432 |
买入 |
| 09:44:45 |
9 |
44 |
4476 |
卖出 |
| 09:44:48 |
9 |
41 |
4517 |
买入 |
| 09:44:51 |
9 |
4 |
4521 |
买入 |
| 09:45:06 |
9.01 |
4 |
4525 |
买入 |
| 09:45:12 |
9.01 |
7 |
4532 |
卖出 |
| 09:45:15 |
9.02 |
5 |
4537 |
买入 |
| 09:45:18 |
9.01 |
2 |
4539 |
卖出 |
| 09:45:24 |
9.01 |
4 |
4543 |
卖出 |
| 09:45:27 |
9.01 |
26 |
4569 |
卖出 |
| 09:45:30 |
9.02 |
85 |
4654 |
买入 |
| 09:45:33 |
9.02 |
39 |
4693 |
买入 |
| 09:45:39 |
9.03 |
28 |
4721 |
买入 |
| 09:45:45 |
9.04 |
59 |
4780 |
买入 |
| 09:45:48 |
9.04 |
8 |
4788 |
买入 |
| 09:46:00 |
9.05 |
5 |
4793 |
买入 |
| 09:46:06 |
9.07 |
43 |
4836 |
买入 |
| 09:46:09 |
9.05 |
6 |
4842 |
卖出 |
| 09:46:12 |
9.05 |
4 |
4846 |
卖出 |
| 09:46:15 |
9.05 |
19 |
4865 |
买入 |
| 09:46:18 |
9.07 |
30 |
4895 |
买入 |
| 09:46:24 |
9.06 |
12 |
4907 |
买入 |
| 09:46:30 |
9.07 |
63 |
4970 |
买入 |
| 09:46:33 |
9.08 |
55 |
5025 |
买入 |
| 09:46:36 |
9.08 |
19 |
5044 |
买入 |
| 09:46:42 |
9.06 |
88 |
5132 |
卖出 |
| 09:46:51 |
9.08 |
3 |
5135 |
买入 |
| 09:46:54 |
9.07 |
77 |
5212 |
买入 |
| 09:46:57 |
9.09 |
10 |
5222 |
买入 |
| 09:47:00 |
9.08 |
1 |
5223 |
卖出 |
| 09:47:06 |
9.08 |
1 |
5224 |
卖出 |
| 09:47:09 |
9.08 |
12 |
5236 |
买入 |
| 09:47:15 |
9.09 |
2 |
5238 |
买入 |
| 09:47:18 |
9.08 |
10 |
5248 |
卖出 |
| 09:47:21 |
9.08 |
2 |
5250 |
卖出 |
| 09:47:24 |
9.09 |
13 |
5263 |
买入 |
| 09:47:27 |
9.09 |
3 |
5266 |
买入 |
| 09:47:36 |
9.09 |
19 |
5285 |
买入 |
| 09:47:48 |
9.1 |
117 |
5402 |
买入 |
| 09:47:51 |
9.11 |
7 |
5409 |
买入 |
| 09:47:54 |
9.11 |
74 |
5483 |
买入 |
| 09:47:57 |
9.11 |
6 |
5489 |
买入 |
| 09:48:00 |
9.13 |
3 |
5492 |
买入 |
| 09:48:09 |
9.11 |
6 |
5498 |
卖出 |
| 09:48:12 |
9.1 |
137 |
5635 |
卖出 |
| 09:48:15 |
9.1 |
32 |
5667 |
买入 |
| 09:48:18 |
9.1 |
11 |
5678 |
买入 |
| 09:48:21 |
9.11 |
16 |
5694 |
买入 |
| 09:48:24 |
9.11 |
8 |
5702 |
买入 |
| 09:48:33 |
9.11 |
23 |
5725 |
买入 |
| 09:48:45 |
9.12 |
61 |
5786 |
买入 |
| 09:48:48 |
9.12 |
11 |
5797 |
卖出 |
| 09:48:54 |
9.13 |
19 |
5816 |
买入 |
| 09:49:00 |
9.12 |
16 |
5832 |
卖出 |
| 09:49:03 |
9.13 |
3 |
5835 |
买入 |
| 09:49:06 |
9.13 |
13 |
5848 |
买入 |
| 09:49:09 |
9.13 |
1 |
5849 |
买入 |
| 09:49:12 |
9.13 |
3 |
5852 |
买入 |
| 09:49:15 |
9.13 |
7 |
5859 |
买入 |
| 09:49:21 |
9.12 |
1 |
5860 |
卖出 |
| 09:49:27 |
9.12 |
5 |
5865 |
卖出 |
| 09:49:30 |
9.13 |
11 |
5876 |
买入 |
| 09:49:36 |
9.12 |
8 |
5884 |
卖出 |
| 09:49:39 |
9.12 |
27 |
5911 |
卖出 |
| 09:49:42 |
9.12 |
17 |
5928 |
卖出 |
| 09:50:03 |
9.09 |
21 |
5949 |
卖出 |
| 09:50:09 |
9.09 |
3 |
5952 |
买入 |
| 09:50:12 |
9.11 |
19 |
5971 |
买入 |
| 09:50:27 |
9.1 |
10 |
5981 |
卖出 |
| 09:50:33 |
9.11 |
1 |
5982 |
买入 |
| 09:50:36 |
9.1 |
1 |
5983 |
卖出 |
| 09:50:39 |
9.1 |
45 |
6028 |
卖出 |
| 09:50:48 |
9.09 |
1 |
6029 |
买入 |
| 09:50:51 |
9.09 |
1 |
6030 |
卖出 |
| 09:51:00 |
9.1 |
1 |
6031 |
买入 |
| 09:51:09 |
9.09 |
5 |
6036 |
卖出 |
| 09:51:18 |
9.1 |
20 |
6056 |
买入 |
| 09:51:21 |
9.09 |
51 |
6107 |
卖出 |
| 09:51:36 |
9.09 |
60 |
6167 |
卖出 |
| 09:51:51 |
9.09 |
13 |
6180 |
卖出 |
| 09:51:57 |
9.09 |
2 |
6182 |
卖出 |
| 09:52:03 |
9.09 |
1 |
6183 |
卖出 |
| 09:52:06 |
9.09 |
8 |
6191 |
卖出 |
| 09:52:09 |
9.09 |
10 |
6201 |
卖出 |
| 09:52:12 |
9.09 |
2 |
6203 |
买入 |
| 09:52:15 |
9.1 |
16 |
6219 |
买入 |
| 09:52:21 |
9.08 |
29 |
6248 |
卖出 |
| 09:52:30 |
9.08 |
20 |
6268 |
卖出 |
| 09:52:57 |
9.09 |
11 |
6279 |
买入 |
| 09:53:00 |
9.09 |
3 |
6282 |
买入 |
| 09:53:12 |
9.08 |
29 |
6311 |
卖出 |
| 09:53:15 |
9.08 |
1 |
6312 |
卖出 |
| 09:53:30 |
9.08 |
1 |
6313 |
卖出 |
| 09:53:33 |
9.08 |
1 |
6314 |
卖出 |
| 09:53:42 |
9.08 |
2 |
6316 |
卖出 |
| 09:53:48 |
9.08 |
19 |
6335 |
卖出 |
| 09:53:51 |
9.09 |
50 |
6385 |
买入 |
| 09:53:54 |
9.07 |
96 |
6481 |
卖出 |
| 09:53:57 |
9.06 |
41 |
6522 |
卖出 |
| 09:54:00 |
9.06 |
1 |
6523 |
卖出 |
| 09:54:03 |
9.06 |
32 |
6555 |
卖出 |
| 09:54:06 |
9.07 |
49 |
6604 |
买入 |
| 09:54:12 |
9.07 |
11 |
6615 |
卖出 |
| 09:54:21 |
9.07 |
1 |
6616 |
买入 |
| 09:54:30 |
9.06 |
4 |
6620 |
卖出 |
| 09:54:36 |
9.08 |
55 |
6675 |
买入 |
| 09:54:48 |
9.07 |
1 |
6676 |
卖出 |
| 09:54:51 |
9.08 |
12 |
6688 |
买入 |
| 09:54:54 |
9.08 |
2 |
6690 |
买入 |
| 09:54:57 |
9.08 |
32 |
6722 |
买入 |
| 09:55:00 |
9.08 |
2 |
6724 |
买入 |
| 09:55:03 |
9.08 |
4 |
6728 |
买入 |
| 09:55:06 |
9.08 |
2 |
6730 |
卖出 |
| 09:55:15 |
9.09 |
10 |
6740 |
买入 |
| 09:55:18 |
9.09 |
27 |
6767 |
买入 |
| 09:55:21 |
9.1 |
69 |
6836 |
买入 |
| 09:55:24 |
9.1 |
18 |
6854 |
买入 |
| 09:55:33 |
9.1 |
2 |
6856 |
买入 |
| 09:55:45 |
9.1 |
2 |
6858 |
买入 |
| 09:56:06 |
9.1 |
13 |
6871 |
买入 |
| 09:56:09 |
9.1 |
5 |
6876 |
买入 |
| 09:56:12 |
9.1 |
9 |
6885 |
买入 |
| 09:56:15 |
9.1 |
4 |
6889 |
买入 |
| 09:56:33 |
9.1 |
1 |
6890 |
买入 |