嘉化能源[600273]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.42 |
28 |
28 |
集合竞价 |
| 09:15:07 |
10.43 |
78 |
78 |
集合竞价 |
| 09:15:10 |
10.43 |
79 |
79 |
集合竞价 |
| 09:15:19 |
10.43 |
79 |
79 |
集合竞价 |
| 09:15:34 |
10.43 |
82 |
82 |
集合竞价 |
| 09:15:49 |
10.43 |
88 |
88 |
集合竞价 |
| 09:16:22 |
10.43 |
90 |
90 |
集合竞价 |
| 09:17:46 |
10.43 |
100 |
100 |
集合竞价 |
| 09:18:25 |
10.43 |
94 |
94 |
集合竞价 |
| 09:19:04 |
10.43 |
94 |
94 |
集合竞价 |
| 09:19:13 |
10.43 |
94 |
94 |
集合竞价 |
| 09:19:25 |
10.43 |
94 |
94 |
集合竞价 |
| 09:19:31 |
10.43 |
94 |
94 |
集合竞价 |
| 09:19:34 |
10.43 |
94 |
94 |
集合竞价 |
| 09:19:46 |
10.43 |
94 |
94 |
集合竞价 |
| 09:19:52 |
10.44 |
94 |
94 |
集合竞价 |
| 09:20:04 |
10.44 |
98 |
98 |
集合竞价 |
| 09:20:07 |
10.44 |
99 |
99 |
集合竞价 |
| 09:20:10 |
10.43 |
120 |
120 |
集合竞价 |
| 09:20:22 |
10.43 |
124 |
124 |
集合竞价 |
| 09:20:46 |
10.43 |
145 |
145 |
集合竞价 |
| 09:20:52 |
10.43 |
146 |
146 |
集合竞价 |
| 09:21:01 |
10.43 |
152 |
152 |
集合竞价 |
| 09:21:07 |
10.43 |
202 |
202 |
集合竞价 |
| 09:21:10 |
10.43 |
203 |
203 |
集合竞价 |
| 09:21:22 |
10.43 |
207 |
207 |
集合竞价 |
| 09:21:34 |
10.43 |
207 |
207 |
集合竞价 |
| 09:21:43 |
10.43 |
227 |
227 |
集合竞价 |
| 09:21:46 |
10.43 |
227 |
227 |
集合竞价 |
| 09:22:25 |
10.43 |
227 |
227 |
集合竞价 |
| 09:22:37 |
10.43 |
257 |
257 |
集合竞价 |
| 09:22:43 |
10.43 |
258 |
258 |
集合竞价 |
| 09:22:46 |
10.43 |
258 |
258 |
集合竞价 |
| 09:22:55 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:01 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:07 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:10 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:19 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:25 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:28 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:31 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:55 |
10.42 |
294 |
294 |
集合竞价 |
| 09:23:58 |
10.42 |
294 |
294 |
集合竞价 |
| 09:24:04 |
10.42 |
350 |
350 |
集合竞价 |
| 09:24:07 |
10.42 |
350 |
350 |
集合竞价 |
| 09:24:13 |
10.42 |
350 |
350 |
集合竞价 |
| 09:24:19 |
10.42 |
350 |
350 |
集合竞价 |
| 09:24:22 |
10.42 |
350 |
350 |
集合竞价 |
| 09:24:25 |
10.42 |
350 |
350 |
集合竞价 |
| 09:24:28 |
10.4 |
379 |
379 |
集合竞价 |
| 09:24:31 |
10.4 |
379 |
379 |
集合竞价 |
| 09:24:34 |
10.4 |
379 |
379 |
集合竞价 |
| 09:24:37 |
10.39 |
379 |
379 |
集合竞价 |
| 09:24:43 |
10.39 |
380 |
380 |
集合竞价 |
| 09:24:46 |
10.39 |
380 |
380 |
集合竞价 |
| 09:24:49 |
10.38 |
385 |
385 |
集合竞价 |
| 09:24:52 |
10.36 |
453 |
453 |
集合竞价 |
| 09:24:55 |
10.36 |
465 |
465 |
集合竞价 |
| 09:24:58 |
10.37 |
521 |
521 |
集合竞价 |
| 09:25:01 |
10.36 |
586 |
586 |
集合竞价 |
| 09:25:06 |
10.36 |
586 |
1172 |
买入 |
| 09:30:01 |
10.36 |
126 |
1298 |
买入 |
| 09:30:04 |
10.35 |
362 |
1660 |
卖出 |
| 09:30:07 |
10.35 |
410 |
2070 |
买入 |
| 09:30:10 |
10.37 |
505 |
2575 |
买入 |
| 09:30:13 |
10.36 |
116 |
2691 |
卖出 |
| 09:30:16 |
10.34 |
182 |
2873 |
卖出 |
| 09:30:19 |
10.36 |
66 |
2939 |
买入 |
| 09:30:22 |
10.35 |
54 |
2993 |
卖出 |
| 09:30:25 |
10.38 |
147 |
3140 |
买入 |
| 09:30:28 |
10.37 |
12 |
3152 |
卖出 |
| 09:30:31 |
10.38 |
69 |
3221 |
买入 |
| 09:30:34 |
10.38 |
39 |
3260 |
买入 |
| 09:30:37 |
10.39 |
71 |
3331 |
买入 |
| 09:30:40 |
10.38 |
106 |
3437 |
卖出 |
| 09:30:43 |
10.39 |
38 |
3475 |
买入 |
| 09:30:46 |
10.39 |
74 |
3549 |
买入 |
| 09:30:49 |
10.4 |
23 |
3572 |
买入 |
| 09:30:52 |
10.39 |
10 |
3582 |
卖出 |
| 09:30:55 |
10.39 |
58 |
3640 |
卖出 |
| 09:30:58 |
10.42 |
352 |
3992 |
买入 |
| 09:31:01 |
10.4 |
93 |
4085 |
卖出 |
| 09:31:04 |
10.38 |
219 |
4304 |
卖出 |
| 09:31:07 |
10.39 |
33 |
4337 |
买入 |
| 09:31:10 |
10.38 |
22 |
4359 |
卖出 |
| 09:31:13 |
10.39 |
24 |
4383 |
买入 |
| 09:31:16 |
10.39 |
23 |
4406 |
买入 |
| 09:31:19 |
10.38 |
21 |
4427 |
卖出 |
| 09:31:22 |
10.39 |
152 |
4579 |
买入 |
| 09:31:25 |
10.4 |
192 |
4771 |
买入 |
| 09:31:28 |
10.4 |
37 |
4808 |
买入 |
| 09:31:31 |
10.4 |
15 |
4823 |
买入 |
| 09:31:34 |
10.39 |
6 |
4829 |
卖出 |
| 09:31:37 |
10.39 |
25 |
4854 |
卖出 |
| 09:31:40 |
10.39 |
124 |
4978 |
卖出 |
| 09:31:43 |
10.39 |
1205 |
6183 |
卖出 |
| 09:31:46 |
10.43 |
7 |
6190 |
买入 |
| 09:31:49 |
10.43 |
6 |
6196 |
买入 |
| 09:31:52 |
10.42 |
11 |
6207 |
卖出 |
| 09:31:55 |
10.42 |
30 |
6237 |
买入 |
| 09:31:58 |
10.41 |
20 |
6257 |
卖出 |
| 09:32:01 |
10.42 |
46 |
6303 |
卖出 |
| 09:32:04 |
10.43 |
11 |
6314 |
买入 |
| 09:32:07 |
10.43 |
14 |
6328 |
买入 |
| 09:32:10 |
10.42 |
10 |
6338 |
卖出 |
| 09:32:13 |
10.44 |
200 |
6538 |
买入 |
| 09:32:16 |
10.44 |
29 |
6567 |
买入 |
| 09:32:19 |
10.44 |
117 |
6684 |
买入 |
| 09:32:22 |
10.44 |
76 |
6760 |
买入 |
| 09:32:25 |
10.43 |
50 |
6810 |
卖出 |
| 09:32:28 |
10.44 |
375 |
7185 |
买入 |
| 09:32:31 |
10.44 |
120 |
7305 |
卖出 |
| 09:32:34 |
10.45 |
77 |
7382 |
买入 |
| 09:32:37 |
10.45 |
111 |
7493 |
买入 |
| 09:32:40 |
10.44 |
59 |
7552 |
卖出 |
| 09:32:43 |
10.44 |
53 |
7605 |
卖出 |
| 09:32:46 |
10.45 |
852 |
8457 |
买入 |
| 09:32:49 |
10.44 |
221 |
8678 |
卖出 |
| 09:32:52 |
10.46 |
362 |
9040 |
买入 |
| 09:32:55 |
10.45 |
89 |
9129 |
卖出 |
| 09:32:58 |
10.45 |
68 |
9197 |
卖出 |
| 09:33:01 |
10.45 |
102 |
9299 |
卖出 |
| 09:33:04 |
10.45 |
166 |
9465 |
买入 |
| 09:33:07 |
10.47 |
182 |
9647 |
买入 |
| 09:33:10 |
10.46 |
87 |
9734 |
卖出 |
| 09:33:13 |
10.44 |
109 |
9843 |
卖出 |
| 09:33:16 |
10.43 |
208 |
10051 |
卖出 |
| 09:33:19 |
10.45 |
7 |
10058 |
买入 |
| 09:33:22 |
10.45 |
31 |
10089 |
买入 |
| 09:33:25 |
10.45 |
3 |
10092 |
卖出 |
| 09:33:28 |
10.45 |
16 |
10108 |
卖出 |
| 09:33:31 |
10.44 |
90 |
10198 |
卖出 |
| 09:33:34 |
10.44 |
3 |
10201 |
卖出 |
| 09:33:37 |
10.45 |
49 |
10250 |
买入 |
| 09:33:40 |
10.44 |
6 |
10256 |
卖出 |
| 09:33:43 |
10.44 |
10 |
10266 |
卖出 |
| 09:33:46 |
10.44 |
35 |
10301 |
卖出 |
| 09:33:49 |
10.45 |
159 |
10460 |
买入 |
| 09:33:52 |
10.44 |
13 |
10473 |
卖出 |
| 09:33:55 |
10.45 |
51 |
10524 |
买入 |
| 09:33:58 |
10.45 |
131 |
10655 |
卖出 |
| 09:34:01 |
10.46 |
444 |
11099 |
买入 |
| 09:34:04 |
10.46 |
56 |
11155 |
卖出 |
| 09:34:07 |
10.45 |
31 |
11186 |
卖出 |
| 09:34:10 |
10.44 |
74 |
11260 |
卖出 |
| 09:34:13 |
10.45 |
50 |
11310 |
买入 |
| 09:34:16 |
10.45 |
91 |
11401 |
卖出 |
| 09:34:19 |
10.45 |
194 |
11595 |
卖出 |
| 09:34:22 |
10.44 |
23 |
11618 |
卖出 |
| 09:34:25 |
10.44 |
20 |
11638 |
卖出 |
| 09:34:28 |
10.45 |
270 |
11908 |
买入 |
| 09:34:31 |
10.45 |
28 |
11936 |
卖出 |
| 09:34:34 |
10.45 |
36 |
11972 |
卖出 |
| 09:34:37 |
10.45 |
3 |
11975 |
买入 |
| 09:34:40 |
10.45 |
128 |
12103 |
买入 |
| 09:34:43 |
10.44 |
7 |
12110 |
买入 |
| 09:34:46 |
10.45 |
5 |
12115 |
买入 |
| 09:34:49 |
10.45 |
59 |
12174 |
买入 |
| 09:34:52 |
10.45 |
15 |
12189 |
买入 |
| 09:34:55 |
10.44 |
46 |
12235 |
卖出 |
| 09:34:58 |
10.44 |
12 |
12247 |
卖出 |
| 09:35:01 |
10.45 |
75 |
12322 |
买入 |
| 09:35:04 |
10.44 |
199 |
12521 |
卖出 |
| 09:35:07 |
10.45 |
52 |
12573 |
买入 |
| 09:35:10 |
10.45 |
70 |
12643 |
买入 |
| 09:35:13 |
10.44 |
14 |
12657 |
卖出 |
| 09:35:16 |
10.44 |
16 |
12673 |
卖出 |
| 09:35:19 |
10.45 |
11 |
12684 |
买入 |
| 09:35:22 |
10.44 |
146 |
12830 |
卖出 |
| 09:35:25 |
10.45 |
132 |
12962 |
买入 |
| 09:35:28 |
10.44 |
179 |
13141 |
卖出 |
| 09:35:31 |
10.43 |
31 |
13172 |
卖出 |
| 09:35:34 |
10.43 |
6 |
13178 |
卖出 |
| 09:35:37 |
10.43 |
14 |
13192 |
卖出 |
| 09:35:40 |
10.43 |
5 |
13197 |
卖出 |
| 09:35:43 |
10.43 |
15 |
13212 |
卖出 |
| 09:35:46 |
10.43 |
184 |
13396 |
卖出 |
| 09:35:49 |
10.43 |
89 |
13485 |
卖出 |
| 09:35:52 |
10.42 |
20 |
13505 |
卖出 |
| 09:35:55 |
10.42 |
39 |
13544 |
卖出 |
| 09:35:58 |
10.42 |
220 |
13764 |
卖出 |
| 09:36:01 |
10.41 |
9 |
13773 |
卖出 |
| 09:36:04 |
10.41 |
158 |
13931 |
卖出 |
| 09:36:07 |
10.41 |
77 |
14008 |
卖出 |
| 09:36:10 |
10.41 |
127 |
14135 |
卖出 |
| 09:36:13 |
10.42 |
12 |
14147 |
买入 |
| 09:36:16 |
10.42 |
21 |
14168 |
卖出 |
| 09:36:19 |
10.44 |
560 |
14728 |
买入 |
| 09:36:22 |
10.44 |
90 |
14818 |
买入 |
| 09:36:25 |
10.43 |
101 |
14919 |
卖出 |
| 09:36:28 |
10.44 |
3 |
14922 |
卖出 |
| 09:36:31 |
10.44 |
6 |
14928 |
卖出 |
| 09:36:34 |
10.43 |
39 |
14967 |
卖出 |
| 09:36:37 |
10.43 |
22 |
14989 |
卖出 |
| 09:36:40 |
10.43 |
77 |
15066 |
卖出 |
| 09:36:43 |
10.44 |
46 |
15112 |
买入 |
| 09:36:49 |
10.45 |
245 |
15357 |
买入 |
| 09:36:52 |
10.45 |
156 |
15513 |
买入 |
| 09:36:55 |
10.45 |
5 |
15518 |
卖出 |
| 09:36:58 |
10.45 |
3 |
15521 |
卖出 |
| 09:37:01 |
10.45 |
20 |
15541 |
卖出 |
| 09:37:04 |
10.46 |
12 |
15553 |
买入 |
| 09:37:07 |
10.46 |
50 |
15603 |
买入 |
| 09:37:10 |
10.45 |
34 |
15637 |
卖出 |
| 09:37:13 |
10.46 |
12 |
15649 |
买入 |
| 09:37:16 |
10.45 |
2 |
15651 |
卖出 |
| 09:37:19 |
10.45 |
3 |
15654 |
卖出 |
| 09:37:22 |
10.45 |
87 |
15741 |
卖出 |
| 09:37:25 |
10.45 |
10 |
15751 |
卖出 |
| 09:37:28 |
10.45 |
19 |
15770 |
卖出 |
| 09:37:31 |
10.45 |
8 |
15778 |
卖出 |
| 09:37:34 |
10.46 |
174 |
15952 |
买入 |
| 09:37:37 |
10.45 |
8 |
15960 |
卖出 |
| 09:37:40 |
10.45 |
99 |
16059 |
卖出 |
| 09:37:43 |
10.45 |
27 |
16086 |
买入 |
| 09:37:46 |
10.45 |
25 |
16111 |
卖出 |
| 09:37:49 |
10.45 |
40 |
16151 |
买入 |
| 09:37:52 |
10.46 |
103 |
16254 |
买入 |
| 09:37:55 |
10.46 |
104 |
16358 |
买入 |
| 09:37:58 |
10.46 |
3 |
16361 |
买入 |
| 09:38:01 |
10.45 |
27 |
16388 |
卖出 |
| 09:38:04 |
10.47 |
211 |
16599 |
买入 |
| 09:38:07 |
10.47 |
49 |
16648 |
买入 |
| 09:38:10 |
10.46 |
37 |
16685 |
卖出 |
| 09:38:13 |
10.47 |
323 |
17008 |
买入 |
| 09:38:16 |
10.47 |
211 |
17219 |
买入 |
| 09:38:19 |
10.47 |
77 |
17296 |
买入 |
| 09:38:22 |
10.47 |
77 |
17373 |
买入 |
| 09:38:25 |
10.47 |
10 |
17383 |
卖出 |
| 09:38:28 |
10.48 |
635 |
18018 |
买入 |
| 09:38:31 |
10.48 |
53 |
18071 |
卖出 |
| 09:38:34 |
10.48 |
10 |
18081 |
卖出 |
| 09:38:37 |
10.49 |
46 |
18127 |
买入 |
| 09:38:40 |
10.48 |
122 |
18249 |
卖出 |
| 09:38:43 |
10.48 |
2 |
18251 |
卖出 |
| 09:38:46 |
10.48 |
62 |
18313 |
卖出 |
| 09:38:49 |
10.49 |
223 |
18536 |
买入 |
| 09:38:52 |
10.51 |
1336 |
19872 |
买入 |
| 09:38:55 |
10.52 |
9 |
19881 |
买入 |
| 09:38:58 |
10.52 |
155 |
20036 |
买入 |
| 09:39:01 |
10.53 |
374 |
20410 |
买入 |
| 09:39:04 |
10.53 |
67 |
20477 |
买入 |
| 09:39:07 |
10.53 |
360 |
20837 |
买入 |
| 09:39:10 |
10.53 |
24 |
20861 |
卖出 |
| 09:39:13 |
10.53 |
122 |
20983 |
卖出 |
| 09:39:16 |
10.54 |
100 |
21083 |
买入 |
| 09:39:19 |
10.52 |
188 |
21271 |
卖出 |
| 09:39:22 |
10.52 |
149 |
21420 |
卖出 |
| 09:39:25 |
10.52 |
234 |
21654 |
买入 |
| 09:39:28 |
10.52 |
572 |
22226 |
买入 |
| 09:39:31 |
10.53 |
16 |
22242 |
买入 |
| 09:39:34 |
10.53 |
27 |
22269 |
卖出 |
| 09:39:37 |
10.53 |
57 |
22326 |
卖出 |
| 09:39:40 |
10.54 |
8 |
22334 |
买入 |
| 09:39:43 |
10.54 |
13 |
22347 |
买入 |
| 09:39:46 |
10.54 |
30 |
22377 |
买入 |
| 09:39:49 |
10.54 |
11 |
22388 |
卖出 |
| 09:39:52 |
10.54 |
37 |
22425 |
卖出 |
| 09:39:55 |
10.55 |
59 |
22484 |
买入 |
| 09:39:58 |
10.55 |
96 |
22580 |
卖出 |
| 09:40:01 |
10.55 |
108 |
22688 |
卖出 |
| 09:40:04 |
10.55 |
54 |
22742 |
买入 |
| 09:40:07 |
10.56 |
108 |
22850 |
买入 |
| 09:40:10 |
10.56 |
211 |
23061 |
买入 |
| 09:40:13 |
10.54 |
29 |
23090 |
卖出 |
| 09:40:16 |
10.55 |
217 |
23307 |
买入 |
| 09:40:19 |
10.54 |
314 |
23621 |
卖出 |
| 09:40:22 |
10.53 |
285 |
23906 |
卖出 |
| 09:40:25 |
10.54 |
101 |
24007 |
买入 |
| 09:40:28 |
10.53 |
373 |
24380 |
卖出 |
| 09:40:31 |
10.53 |
60 |
24440 |
卖出 |
| 09:40:34 |
10.53 |
458 |
24898 |
卖出 |
| 09:40:37 |
10.53 |
5 |
24903 |
买入 |
| 09:40:40 |
10.53 |
30 |
24933 |
买入 |
| 09:40:43 |
10.5 |
55 |
24988 |
卖出 |
| 09:40:46 |
10.53 |
83 |
25071 |
买入 |
| 09:40:49 |
10.52 |
179 |
25250 |
卖出 |
| 09:40:52 |
10.53 |
28 |
25278 |
买入 |
| 09:40:55 |
10.56 |
1301 |
26579 |
买入 |
| 09:40:58 |
10.55 |
18 |
26597 |
卖出 |
| 09:41:01 |
10.57 |
35 |
26632 |
买入 |
| 09:41:04 |
10.55 |
116 |
26748 |
卖出 |
| 09:41:07 |
10.57 |
191 |
26939 |
买入 |
| 09:41:10 |
10.56 |
35 |
26974 |
买入 |
| 09:41:13 |
10.56 |
1 |
26975 |
买入 |
| 09:41:16 |
10.56 |
56 |
27031 |
买入 |
| 09:41:19 |
10.55 |
74 |
27105 |
卖出 |
| 09:41:22 |
10.55 |
60 |
27165 |
买入 |
| 09:41:25 |
10.55 |
90 |
27255 |
买入 |
| 09:41:28 |
10.55 |
15 |
27270 |
卖出 |
| 09:41:31 |
10.56 |
81 |
27351 |
买入 |
| 09:41:34 |
10.55 |
112 |
27463 |
卖出 |
| 09:41:37 |
10.55 |
103 |
27566 |
卖出 |
| 09:41:40 |
10.55 |
97 |
27663 |
卖出 |
| 09:41:43 |
10.54 |
1 |
27664 |
卖出 |
| 09:41:46 |
10.54 |
9 |
27673 |
卖出 |
| 09:41:49 |
10.55 |
8 |
27681 |
买入 |
| 09:41:52 |
10.55 |
41 |
27722 |
买入 |
| 09:41:55 |
10.55 |
122 |
27844 |
买入 |
| 09:41:58 |
10.55 |
25 |
27869 |
买入 |