中远海能[600026]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.87 |
48 |
48 |
集合竞价 |
| 09:15:04 |
7.53 |
267 |
267 |
集合竞价 |
| 09:15:07 |
7.61 |
411 |
411 |
集合竞价 |
| 09:15:10 |
7.61 |
471 |
471 |
集合竞价 |
| 09:15:13 |
7.61 |
547 |
547 |
集合竞价 |
| 09:15:31 |
7.61 |
547 |
547 |
集合竞价 |
| 09:15:34 |
7.61 |
660 |
660 |
集合竞价 |
| 09:15:46 |
7.61 |
660 |
660 |
集合竞价 |
| 09:15:52 |
7.61 |
1285 |
1285 |
集合竞价 |
| 09:15:55 |
7.61 |
1304 |
1304 |
集合竞价 |
| 09:16:04 |
7.61 |
1304 |
1304 |
集合竞价 |
| 09:16:07 |
7.61 |
1304 |
1304 |
集合竞价 |
| 09:16:13 |
7.61 |
782 |
782 |
集合竞价 |
| 09:16:31 |
7.61 |
802 |
802 |
集合竞价 |
| 09:16:37 |
7.61 |
805 |
805 |
集合竞价 |
| 09:16:46 |
7.61 |
805 |
805 |
集合竞价 |
| 09:17:01 |
7.61 |
828 |
828 |
集合竞价 |
| 09:17:10 |
7.61 |
858 |
858 |
集合竞价 |
| 09:17:13 |
7.61 |
858 |
858 |
集合竞价 |
| 09:17:16 |
7.61 |
861 |
861 |
集合竞价 |
| 09:17:19 |
7.61 |
861 |
861 |
集合竞价 |
| 09:17:28 |
7.61 |
961 |
961 |
集合竞价 |
| 09:17:31 |
7.61 |
977 |
977 |
集合竞价 |
| 09:17:37 |
7.61 |
983 |
983 |
集合竞价 |
| 09:17:40 |
7.61 |
983 |
983 |
集合竞价 |
| 09:17:49 |
7.61 |
977 |
977 |
集合竞价 |
| 09:17:52 |
7.61 |
979 |
979 |
集合竞价 |
| 09:17:58 |
7.61 |
956 |
956 |
集合竞价 |
| 09:18:01 |
7.61 |
959 |
959 |
集合竞价 |
| 09:18:10 |
7.61 |
949 |
949 |
集合竞价 |
| 09:18:16 |
7.61 |
943 |
943 |
集合竞价 |
| 09:18:25 |
7.61 |
949 |
949 |
集合竞价 |
| 09:18:34 |
7.61 |
949 |
949 |
集合竞价 |
| 09:18:43 |
7.61 |
949 |
949 |
集合竞价 |
| 09:18:46 |
7.61 |
949 |
949 |
集合竞价 |
| 09:18:49 |
7.61 |
949 |
949 |
集合竞价 |
| 09:18:52 |
7.61 |
949 |
949 |
集合竞价 |
| 09:19:01 |
7.6 |
958 |
958 |
集合竞价 |
| 09:19:07 |
7.6 |
859 |
859 |
集合竞价 |
| 09:19:13 |
7.6 |
859 |
859 |
集合竞价 |
| 09:19:22 |
7.6 |
859 |
859 |
集合竞价 |
| 09:19:37 |
7.6 |
836 |
836 |
集合竞价 |
| 09:19:52 |
7.6 |
829 |
829 |
集合竞价 |
| 09:19:58 |
7.61 |
1138 |
1138 |
集合竞价 |
| 09:20:01 |
7.6 |
1280 |
1280 |
集合竞价 |
| 09:20:04 |
7.6 |
1288 |
1288 |
集合竞价 |
| 09:20:07 |
7.6 |
1288 |
1288 |
集合竞价 |
| 09:20:10 |
7.6 |
1315 |
1315 |
集合竞价 |
| 09:20:13 |
7.6 |
1315 |
1315 |
集合竞价 |
| 09:20:16 |
7.6 |
1320 |
1320 |
集合竞价 |
| 09:20:22 |
7.6 |
1320 |
1320 |
集合竞价 |
| 09:20:25 |
7.6 |
1320 |
1320 |
集合竞价 |
| 09:20:28 |
7.6 |
1320 |
1320 |
集合竞价 |
| 09:20:31 |
7.6 |
1378 |
1378 |
集合竞价 |
| 09:20:34 |
7.6 |
1378 |
1378 |
集合竞价 |
| 09:20:43 |
7.6 |
1378 |
1378 |
集合竞价 |
| 09:20:52 |
7.6 |
1407 |
1407 |
集合竞价 |
| 09:20:55 |
7.6 |
1410 |
1410 |
集合竞价 |
| 09:20:58 |
7.6 |
1410 |
1410 |
集合竞价 |
| 09:21:01 |
7.6 |
1412 |
1412 |
集合竞价 |
| 09:21:07 |
7.6 |
1615 |
1615 |
集合竞价 |
| 09:21:10 |
7.6 |
1615 |
1615 |
集合竞价 |
| 09:21:13 |
7.6 |
1616 |
1616 |
集合竞价 |
| 09:21:16 |
7.6 |
1620 |
1620 |
集合竞价 |
| 09:21:25 |
7.6 |
1623 |
1623 |
集合竞价 |
| 09:21:28 |
7.6 |
1724 |
1724 |
集合竞价 |
| 09:21:31 |
7.6 |
1724 |
1724 |
集合竞价 |
| 09:21:43 |
7.6 |
1761 |
1761 |
集合竞价 |
| 09:21:49 |
7.6 |
1781 |
1781 |
集合竞价 |
| 09:21:55 |
7.6 |
1862 |
1862 |
集合竞价 |
| 09:21:58 |
7.6 |
1920 |
1920 |
集合竞价 |
| 09:22:01 |
7.6 |
1920 |
1920 |
集合竞价 |
| 09:22:04 |
7.6 |
1920 |
1920 |
集合竞价 |
| 09:22:07 |
7.6 |
2020 |
2020 |
集合竞价 |
| 09:22:10 |
7.55 |
2485 |
2485 |
集合竞价 |
| 09:22:16 |
7.55 |
2485 |
2485 |
集合竞价 |
| 09:22:19 |
7.55 |
2629 |
2629 |
集合竞价 |
| 09:22:22 |
7.55 |
2675 |
2675 |
集合竞价 |
| 09:22:25 |
7.54 |
2705 |
2705 |
集合竞价 |
| 09:22:28 |
7.54 |
2715 |
2715 |
集合竞价 |
| 09:22:31 |
7.5 |
3370 |
3370 |
集合竞价 |
| 09:22:34 |
7.5 |
3457 |
3457 |
集合竞价 |
| 09:22:37 |
7.5 |
3457 |
3457 |
集合竞价 |
| 09:22:40 |
7.5 |
3460 |
3460 |
集合竞价 |
| 09:22:43 |
7.5 |
3475 |
3475 |
集合竞价 |
| 09:22:46 |
7.5 |
3475 |
3475 |
集合竞价 |
| 09:22:49 |
7.5 |
3480 |
3480 |
集合竞价 |
| 09:22:52 |
7.5 |
3490 |
3490 |
集合竞价 |
| 09:22:55 |
7.5 |
3503 |
3503 |
集合竞价 |
| 09:22:58 |
7.5 |
3503 |
3503 |
集合竞价 |
| 09:23:01 |
7.5 |
3561 |
3561 |
集合竞价 |
| 09:23:04 |
7.5 |
3642 |
3642 |
集合竞价 |
| 09:23:07 |
7.5 |
3642 |
3642 |
集合竞价 |
| 09:23:10 |
7.5 |
3692 |
3692 |
集合竞价 |
| 09:23:13 |
7.5 |
3722 |
3722 |
集合竞价 |
| 09:23:16 |
7.5 |
3725 |
3725 |
集合竞价 |
| 09:23:19 |
7.5 |
3775 |
3775 |
集合竞价 |
| 09:23:22 |
7.5 |
3818 |
3818 |
集合竞价 |
| 09:23:25 |
7.5 |
3843 |
3843 |
集合竞价 |
| 09:23:31 |
7.5 |
3843 |
3843 |
集合竞价 |
| 09:23:34 |
7.5 |
3882 |
3882 |
集合竞价 |
| 09:23:37 |
7.5 |
3887 |
3887 |
集合竞价 |
| 09:23:40 |
7.5 |
3928 |
3928 |
集合竞价 |
| 09:23:43 |
7.5 |
3928 |
3928 |
集合竞价 |
| 09:23:46 |
7.5 |
3928 |
3928 |
集合竞价 |
| 09:23:49 |
7.5 |
3931 |
3931 |
集合竞价 |
| 09:23:55 |
7.5 |
3941 |
3941 |
集合竞价 |
| 09:24:01 |
7.5 |
3941 |
3941 |
集合竞价 |
| 09:24:04 |
7.5 |
3969 |
3969 |
集合竞价 |
| 09:24:07 |
7.5 |
6969 |
6969 |
集合竞价 |
| 09:24:13 |
7.5 |
7030 |
7030 |
集合竞价 |
| 09:24:16 |
7.5 |
7076 |
7076 |
集合竞价 |
| 09:24:19 |
7.5 |
7163 |
7163 |
集合竞价 |
| 09:24:22 |
7.5 |
7171 |
7171 |
集合竞价 |
| 09:24:25 |
7.5 |
7184 |
7184 |
集合竞价 |
| 09:24:28 |
7.5 |
7209 |
7209 |
集合竞价 |
| 09:24:31 |
7.5 |
7246 |
7246 |
集合竞价 |
| 09:24:34 |
7.5 |
7246 |
7246 |
集合竞价 |
| 09:24:37 |
7.5 |
7293 |
7293 |
集合竞价 |
| 09:24:40 |
7.5 |
7937 |
7937 |
集合竞价 |
| 09:24:43 |
7.5 |
7937 |
7937 |
集合竞价 |
| 09:24:46 |
7.5 |
7937 |
7937 |
集合竞价 |
| 09:24:49 |
7.5 |
7990 |
7990 |
集合竞价 |
| 09:24:52 |
7.5 |
8161 |
8161 |
集合竞价 |
| 09:24:55 |
7.5 |
8540 |
8540 |
集合竞价 |
| 09:24:58 |
7.47 |
9434 |
9434 |
集合竞价 |
| 09:25:04 |
7.48 |
11295 |
20729 |
卖出 |
| 09:30:02 |
7.46 |
2628 |
23357 |
卖出 |
| 09:30:05 |
7.48 |
2309 |
25666 |
买入 |
| 09:30:08 |
7.43 |
789 |
26455 |
卖出 |
| 09:30:11 |
7.45 |
1271 |
27726 |
买入 |
| 09:30:14 |
7.45 |
785 |
28511 |
卖出 |
| 09:30:17 |
7.45 |
889 |
29400 |
卖出 |
| 09:30:20 |
7.42 |
877 |
30277 |
卖出 |
| 09:30:23 |
7.42 |
722 |
30999 |
卖出 |
| 09:30:26 |
7.42 |
353 |
31352 |
买入 |
| 09:30:29 |
7.42 |
581 |
31933 |
买入 |
| 09:30:32 |
7.45 |
667 |
32600 |
买入 |
| 09:30:35 |
7.47 |
698 |
33298 |
买入 |
| 09:30:38 |
7.47 |
635 |
33933 |
卖出 |
| 09:30:41 |
7.47 |
254 |
34187 |
买入 |
| 09:30:44 |
7.47 |
1312 |
35499 |
卖出 |
| 09:30:47 |
7.48 |
1810 |
37309 |
买入 |
| 09:30:50 |
7.47 |
1445 |
38754 |
卖出 |
| 09:30:53 |
7.49 |
304 |
39058 |
买入 |
| 09:30:56 |
7.51 |
1680 |
40738 |
买入 |
| 09:30:59 |
7.5 |
699 |
41437 |
卖出 |
| 09:31:02 |
7.54 |
351 |
41788 |
买入 |
| 09:31:05 |
7.5 |
817 |
42605 |
卖出 |
| 09:31:08 |
7.5 |
386 |
42991 |
买入 |
| 09:31:11 |
7.5 |
451 |
43442 |
买入 |
| 09:31:14 |
7.51 |
222 |
43664 |
买入 |
| 09:31:17 |
7.51 |
129 |
43793 |
买入 |
| 09:31:20 |
7.53 |
1139 |
44932 |
买入 |
| 09:31:23 |
7.5 |
1481 |
46413 |
卖出 |
| 09:31:26 |
7.51 |
351 |
46764 |
买入 |
| 09:31:29 |
7.52 |
375 |
47139 |
买入 |
| 09:31:32 |
7.51 |
806 |
47945 |
卖出 |
| 09:31:35 |
7.51 |
706 |
48651 |
卖出 |
| 09:31:38 |
7.52 |
355 |
49006 |
买入 |
| 09:31:41 |
7.51 |
654 |
49660 |
卖出 |
| 09:31:44 |
7.51 |
658 |
50318 |
买入 |
| 09:31:47 |
7.51 |
218 |
50536 |
卖出 |
| 09:31:50 |
7.52 |
321 |
50857 |
买入 |
| 09:31:53 |
7.5 |
595 |
51452 |
卖出 |
| 09:31:56 |
7.5 |
575 |
52027 |
卖出 |
| 09:31:59 |
7.5 |
231 |
52258 |
买入 |
| 09:32:02 |
7.5 |
146 |
52404 |
买入 |
| 09:32:05 |
7.5 |
944 |
53348 |
买入 |
| 09:32:08 |
7.5 |
660 |
54008 |
卖出 |
| 09:32:11 |
7.53 |
22 |
54030 |
买入 |
| 09:32:14 |
7.51 |
138 |
54168 |
卖出 |
| 09:32:17 |
7.52 |
243 |
54411 |
买入 |
| 09:32:20 |
7.53 |
156 |
54567 |
买入 |
| 09:32:23 |
7.52 |
93 |
54660 |
卖出 |
| 09:32:26 |
7.53 |
327 |
54987 |
买入 |
| 09:32:29 |
7.52 |
387 |
55374 |
卖出 |
| 09:32:32 |
7.51 |
242 |
55616 |
卖出 |
| 09:32:35 |
7.51 |
48 |
55664 |
买入 |
| 09:32:38 |
7.49 |
1861 |
57525 |
卖出 |
| 09:32:41 |
7.49 |
395 |
57920 |
卖出 |
| 09:32:44 |
7.51 |
209 |
58129 |
买入 |
| 09:32:47 |
7.51 |
104 |
58233 |
买入 |
| 09:32:50 |
7.51 |
406 |
58639 |
买入 |
| 09:32:53 |
7.5 |
745 |
59384 |
卖出 |
| 09:32:56 |
7.51 |
198 |
59582 |
买入 |
| 09:32:59 |
7.51 |
105 |
59687 |
卖出 |
| 09:33:02 |
7.52 |
243 |
59930 |
买入 |
| 09:33:05 |
7.51 |
715 |
60645 |
卖出 |
| 09:33:08 |
7.51 |
816 |
61461 |
卖出 |
| 09:33:11 |
7.51 |
766 |
62227 |
买入 |
| 09:33:14 |
7.52 |
662 |
62889 |
买入 |
| 09:33:17 |
7.53 |
66 |
62955 |
买入 |
| 09:33:20 |
7.54 |
62 |
63017 |
买入 |
| 09:33:23 |
7.54 |
376 |
63393 |
买入 |
| 09:33:26 |
7.54 |
591 |
63984 |
卖出 |
| 09:33:29 |
7.55 |
236 |
64220 |
买入 |
| 09:33:32 |
7.56 |
195 |
64415 |
买入 |
| 09:33:35 |
7.56 |
81 |
64496 |
卖出 |
| 09:33:38 |
7.58 |
418 |
64914 |
买入 |
| 09:33:41 |
7.59 |
514 |
65428 |
买入 |
| 09:33:44 |
7.6 |
700 |
66128 |
买入 |
| 09:33:47 |
7.6 |
212 |
66340 |
买入 |
| 09:33:50 |
7.6 |
414 |
66754 |
买入 |
| 09:33:53 |
7.61 |
232 |
66986 |
买入 |
| 09:33:56 |
7.61 |
742 |
67728 |
买入 |
| 09:33:59 |
7.58 |
1541 |
69269 |
卖出 |
| 09:34:02 |
7.6 |
225 |
69494 |
买入 |
| 09:34:05 |
7.6 |
550 |
70044 |
买入 |
| 09:34:08 |
7.61 |
1115 |
71159 |
买入 |
| 09:34:11 |
7.62 |
90 |
71249 |
买入 |
| 09:34:14 |
7.61 |
1200 |
72449 |
卖出 |
| 09:34:17 |
7.61 |
402 |
72851 |
卖出 |
| 09:34:20 |
7.6 |
620 |
73471 |
卖出 |
| 09:34:23 |
7.6 |
736 |
74207 |
卖出 |
| 09:34:26 |
7.59 |
279 |
74486 |
卖出 |
| 09:34:29 |
7.59 |
60 |
74546 |
买入 |
| 09:34:32 |
7.56 |
443 |
74989 |
卖出 |
| 09:34:35 |
7.58 |
161 |
75150 |
买入 |
| 09:34:38 |
7.56 |
169 |
75319 |
卖出 |
| 09:34:41 |
7.53 |
4004 |
79323 |
卖出 |
| 09:34:44 |
7.55 |
265 |
79588 |
买入 |
| 09:34:47 |
7.55 |
90 |
79678 |
买入 |
| 09:34:50 |
7.55 |
65 |
79743 |
买入 |
| 09:34:53 |
7.55 |
95 |
79838 |
买入 |
| 09:34:56 |
7.55 |
681 |
80519 |
买入 |
| 09:34:59 |
7.55 |
70 |
80589 |
买入 |
| 09:35:02 |
7.54 |
119 |
80708 |
卖出 |
| 09:35:05 |
7.53 |
896 |
81604 |
卖出 |
| 09:35:08 |
7.53 |
152 |
81756 |
买入 |
| 09:35:11 |
7.51 |
141 |
81897 |
卖出 |
| 09:35:14 |
7.5 |
612 |
82509 |
卖出 |
| 09:35:17 |
7.51 |
209 |
82718 |
买入 |
| 09:35:20 |
7.49 |
728 |
83446 |
卖出 |
| 09:35:23 |
7.52 |
710 |
84156 |
买入 |
| 09:35:26 |
7.5 |
77 |
84233 |
卖出 |
| 09:35:29 |
7.51 |
312 |
84545 |
买入 |
| 09:35:32 |
7.49 |
229 |
84774 |
卖出 |
| 09:35:35 |
7.5 |
531 |
85305 |
买入 |
| 09:35:38 |
7.49 |
3112 |
88417 |
卖出 |
| 09:35:41 |
7.5 |
911 |
89328 |
买入 |
| 09:35:44 |
7.49 |
75 |
89403 |
卖出 |
| 09:35:47 |
7.49 |
79 |
89482 |
卖出 |
| 09:35:50 |
7.49 |
632 |
90114 |
买入 |
| 09:35:53 |
7.51 |
294 |
90408 |
买入 |
| 09:35:56 |
7.51 |
329 |
90737 |
买入 |
| 09:35:59 |
7.51 |
548 |
91285 |
买入 |
| 09:36:02 |
7.5 |
887 |
92172 |
卖出 |
| 09:36:05 |
7.49 |
735 |
92907 |
卖出 |
| 09:36:08 |
7.5 |
557 |
93464 |
买入 |
| 09:36:11 |
7.5 |
603 |
94067 |
买入 |
| 09:36:14 |
7.51 |
359 |
94426 |
买入 |
| 09:36:17 |
7.51 |
146 |
94572 |
买入 |
| 09:36:20 |
7.49 |
563 |
95135 |
卖出 |
| 09:36:23 |
7.49 |
393 |
95528 |
买入 |
| 09:36:26 |
7.49 |
215 |
95743 |
卖出 |
| 09:36:29 |
7.51 |
126 |
95869 |
买入 |
| 09:36:32 |
7.51 |
854 |
96723 |
卖出 |
| 09:36:35 |
7.5 |
55 |
96778 |
卖出 |
| 09:36:38 |
7.49 |
155 |
96933 |
卖出 |
| 09:36:41 |
7.5 |
711 |
97644 |
买入 |
| 09:36:44 |
7.5 |
59 |
97703 |
卖出 |
| 09:36:47 |
7.51 |
67 |
97770 |
买入 |
| 09:36:50 |
7.49 |
617 |
98387 |
卖出 |
| 09:36:53 |
7.5 |
136 |
98523 |
卖出 |
| 09:36:56 |
7.5 |
362 |
98885 |
买入 |
| 09:36:59 |
7.5 |
67 |
98952 |
买入 |
| 09:37:02 |
7.5 |
180 |
99132 |
买入 |
| 09:37:05 |
7.5 |
577 |
99709 |
卖出 |
| 09:37:08 |
7.5 |
33 |
99742 |
买入 |
| 09:37:11 |
7.5 |
78 |
99820 |
卖出 |
| 09:37:14 |
7.51 |
155 |
99975 |
买入 |
| 09:37:17 |
7.5 |
39 |
100014 |
卖出 |
| 09:37:20 |
7.49 |
1055 |
101069 |
卖出 |
| 09:37:23 |
7.49 |
122 |
101191 |
买入 |
| 09:37:26 |
7.48 |
48 |
101239 |
卖出 |
| 09:37:29 |
7.49 |
302 |
101541 |
买入 |
| 09:37:32 |
7.48 |
213 |
101754 |
卖出 |
| 09:37:35 |
7.49 |
697 |
102451 |
买入 |
| 09:37:38 |
7.5 |
72 |
102523 |
买入 |
| 09:37:41 |
7.49 |
5 |
102528 |
卖出 |
| 09:37:44 |
7.48 |
268 |
102796 |
卖出 |
| 09:37:47 |
7.46 |
320 |
103116 |
卖出 |
| 09:37:50 |
7.46 |
64 |
103180 |
卖出 |
| 09:37:53 |
7.45 |
157 |
103337 |
卖出 |
| 09:37:56 |
7.46 |
154 |
103491 |
买入 |
| 09:37:59 |
7.45 |
275 |
103766 |
卖出 |
| 09:38:02 |
7.45 |
206 |
103972 |
卖出 |
| 09:38:05 |
7.4 |
1407 |
105379 |
卖出 |
| 09:38:08 |
7.45 |
488 |
105867 |
买入 |
| 09:38:11 |
7.45 |
407 |
106274 |
买入 |
| 09:38:14 |
7.41 |
1447 |
107721 |
卖出 |
| 09:38:17 |
7.44 |
533 |
108254 |
买入 |
| 09:38:20 |
7.44 |
878 |
109132 |
卖出 |
| 09:38:23 |
7.45 |
133 |
109265 |
买入 |
| 09:38:26 |
7.44 |
793 |
110058 |
买入 |
| 09:38:29 |
7.46 |
377 |
110435 |
买入 |
| 09:38:32 |
7.45 |
338 |
110773 |
卖出 |
| 09:38:35 |
7.44 |
42 |
110815 |
卖出 |
| 09:38:38 |
7.43 |
462 |
111277 |
卖出 |