上海临港[600848]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.8 |
76 |
76 |
集合竞价 |
| 09:15:07 |
12.97 |
356 |
356 |
集合竞价 |
| 09:15:10 |
12.94 |
300 |
300 |
集合竞价 |
| 09:15:28 |
12.88 |
265 |
265 |
集合竞价 |
| 09:15:37 |
12.88 |
266 |
266 |
集合竞价 |
| 09:15:58 |
12.8 |
244 |
244 |
集合竞价 |
| 09:16:01 |
12.8 |
197 |
197 |
集合竞价 |
| 09:16:07 |
12.8 |
193 |
193 |
集合竞价 |
| 09:16:22 |
12.8 |
194 |
194 |
集合竞价 |
| 09:16:37 |
12.8 |
223 |
223 |
集合竞价 |
| 09:16:43 |
12.8 |
224 |
224 |
集合竞价 |
| 09:16:55 |
12.8 |
197 |
197 |
集合竞价 |
| 09:17:10 |
12.8 |
227 |
227 |
集合竞价 |
| 09:17:13 |
12.8 |
228 |
228 |
集合竞价 |
| 09:17:46 |
12.8 |
258 |
258 |
集合竞价 |
| 09:17:49 |
12.8 |
259 |
259 |
集合竞价 |
| 09:18:07 |
12.8 |
261 |
261 |
集合竞价 |
| 09:19:01 |
12.8 |
261 |
261 |
集合竞价 |
| 09:19:16 |
12.8 |
261 |
261 |
集合竞价 |
| 09:19:37 |
12.8 |
261 |
261 |
集合竞价 |
| 09:20:01 |
12.8 |
262 |
262 |
集合竞价 |
| 09:20:04 |
12.8 |
262 |
262 |
集合竞价 |
| 09:20:13 |
12.87 |
262 |
262 |
集合竞价 |
| 09:20:31 |
12.87 |
262 |
262 |
集合竞价 |
| 09:20:37 |
12.87 |
262 |
262 |
集合竞价 |
| 09:20:40 |
12.8 |
323 |
323 |
集合竞价 |
| 09:20:43 |
12.8 |
323 |
323 |
集合竞价 |
| 09:21:10 |
12.8 |
323 |
323 |
集合竞价 |
| 09:21:13 |
12.8 |
323 |
323 |
集合竞价 |
| 09:21:19 |
12.8 |
323 |
323 |
集合竞价 |
| 09:21:25 |
12.8 |
323 |
323 |
集合竞价 |
| 09:22:13 |
12.8 |
323 |
323 |
集合竞价 |
| 09:22:19 |
12.8 |
323 |
323 |
集合竞价 |
| 09:22:34 |
12.8 |
323 |
323 |
集合竞价 |
| 09:22:40 |
12.8 |
323 |
323 |
集合竞价 |
| 09:22:43 |
12.8 |
323 |
323 |
集合竞价 |
| 09:22:49 |
12.87 |
330 |
330 |
集合竞价 |
| 09:23:01 |
12.87 |
330 |
330 |
集合竞价 |
| 09:23:10 |
12.89 |
342 |
342 |
集合竞价 |
| 09:23:13 |
12.89 |
342 |
342 |
集合竞价 |
| 09:23:22 |
12.89 |
342 |
342 |
集合竞价 |
| 09:23:28 |
12.89 |
342 |
342 |
集合竞价 |
| 09:23:40 |
12.89 |
342 |
342 |
集合竞价 |
| 09:23:43 |
12.89 |
342 |
342 |
集合竞价 |
| 09:23:49 |
12.94 |
411 |
411 |
集合竞价 |
| 09:23:52 |
12.95 |
413 |
413 |
集合竞价 |
| 09:24:04 |
12.94 |
413 |
413 |
集合竞价 |
| 09:24:13 |
12.95 |
425 |
425 |
集合竞价 |
| 09:24:16 |
12.95 |
434 |
434 |
集合竞价 |
| 09:24:19 |
12.95 |
437 |
437 |
集合竞价 |
| 09:24:22 |
12.95 |
454 |
454 |
集合竞价 |
| 09:24:25 |
12.95 |
465 |
465 |
集合竞价 |
| 09:24:28 |
12.96 |
465 |
465 |
集合竞价 |
| 09:24:31 |
12.99 |
534 |
534 |
集合竞价 |
| 09:24:34 |
12.99 |
544 |
544 |
集合竞价 |
| 09:24:37 |
12.99 |
549 |
549 |
集合竞价 |
| 09:24:40 |
12.99 |
549 |
549 |
集合竞价 |
| 09:24:43 |
12.99 |
549 |
549 |
集合竞价 |
| 09:24:49 |
12.99 |
549 |
549 |
集合竞价 |
| 09:24:52 |
13.05 |
724 |
724 |
集合竞价 |
| 09:24:55 |
13.07 |
850 |
850 |
集合竞价 |
| 09:24:58 |
13.1 |
898 |
898 |
集合竞价 |
| 09:25:01 |
13.12 |
899 |
899 |
集合竞价 |
| 09:25:06 |
13.12 |
899 |
1798 |
卖出 |
| 09:30:01 |
13.2 |
109 |
1907 |
买入 |
| 09:30:04 |
13.12 |
542 |
2449 |
卖出 |
| 09:30:07 |
13.25 |
400 |
2849 |
买入 |
| 09:30:10 |
13.13 |
611 |
3460 |
卖出 |
| 09:30:13 |
13.24 |
100 |
3560 |
买入 |
| 09:30:16 |
13.2 |
151 |
3711 |
卖出 |
| 09:30:19 |
13.22 |
118 |
3829 |
买入 |
| 09:30:22 |
13.18 |
132 |
3961 |
卖出 |
| 09:30:25 |
13.27 |
212 |
4173 |
买入 |
| 09:30:28 |
13.25 |
52 |
4225 |
卖出 |
| 09:30:31 |
13.27 |
60 |
4285 |
买入 |
| 09:30:34 |
13.27 |
39 |
4324 |
买入 |
| 09:30:37 |
13.23 |
103 |
4427 |
卖出 |
| 09:30:40 |
13.22 |
84 |
4511 |
卖出 |
| 09:30:43 |
13.2 |
37 |
4548 |
卖出 |
| 09:30:46 |
13.22 |
235 |
4783 |
买入 |
| 09:30:49 |
13.23 |
101 |
4884 |
买入 |
| 09:30:52 |
13.22 |
108 |
4992 |
买入 |
| 09:30:55 |
13.22 |
156 |
5148 |
买入 |
| 09:30:58 |
13.22 |
50 |
5198 |
买入 |
| 09:31:01 |
13.22 |
84 |
5282 |
卖出 |
| 09:31:04 |
13.21 |
66 |
5348 |
卖出 |
| 09:31:07 |
13.22 |
48 |
5396 |
买入 |
| 09:31:10 |
13.22 |
187 |
5583 |
买入 |
| 09:31:13 |
13.21 |
122 |
5705 |
卖出 |
| 09:31:16 |
13.22 |
91 |
5796 |
买入 |
| 09:31:19 |
13.22 |
133 |
5929 |
买入 |
| 09:31:22 |
13.22 |
183 |
6112 |
买入 |
| 09:31:25 |
13.21 |
193 |
6305 |
卖出 |
| 09:31:28 |
13.22 |
555 |
6860 |
买入 |
| 09:31:31 |
13.21 |
24 |
6884 |
卖出 |
| 09:31:34 |
13.22 |
71 |
6955 |
买入 |
| 09:31:37 |
13.22 |
453 |
7408 |
买入 |
| 09:31:40 |
13.22 |
202 |
7610 |
买入 |
| 09:31:43 |
13.22 |
255 |
7865 |
卖出 |
| 09:31:46 |
13.23 |
93 |
7958 |
买入 |
| 09:31:49 |
13.22 |
10 |
7968 |
卖出 |
| 09:31:52 |
13.24 |
44 |
8012 |
买入 |
| 09:31:55 |
13.21 |
200 |
8212 |
卖出 |
| 09:31:58 |
13.24 |
47 |
8259 |
买入 |
| 09:32:01 |
13.24 |
10 |
8269 |
买入 |
| 09:32:04 |
13.23 |
35 |
8304 |
卖出 |
| 09:32:07 |
13.24 |
65 |
8369 |
买入 |
| 09:32:10 |
13.21 |
1014 |
9383 |
卖出 |
| 09:32:13 |
13.25 |
10 |
9393 |
买入 |
| 09:32:16 |
13.24 |
9 |
9402 |
卖出 |
| 09:32:19 |
13.25 |
122 |
9524 |
买入 |
| 09:32:22 |
13.24 |
14 |
9538 |
卖出 |
| 09:32:25 |
13.24 |
310 |
9848 |
买入 |
| 09:32:28 |
13.25 |
60 |
9908 |
买入 |
| 09:32:31 |
13.24 |
67 |
9975 |
卖出 |
| 09:32:34 |
13.24 |
35 |
10010 |
买入 |
| 09:32:37 |
13.24 |
64 |
10074 |
买入 |
| 09:32:40 |
13.22 |
169 |
10243 |
卖出 |
| 09:32:43 |
13.23 |
62 |
10305 |
买入 |
| 09:32:46 |
13.21 |
124 |
10429 |
卖出 |
| 09:32:49 |
13.2 |
4 |
10433 |
卖出 |
| 09:32:52 |
13.18 |
1 |
10434 |
卖出 |
| 09:32:55 |
13.16 |
75 |
10509 |
卖出 |
| 09:32:58 |
13.16 |
8 |
10517 |
卖出 |
| 09:33:01 |
13.13 |
34 |
10551 |
卖出 |
| 09:33:04 |
13.13 |
351 |
10902 |
卖出 |
| 09:33:07 |
13.12 |
118 |
11020 |
卖出 |
| 09:33:10 |
13.1 |
189 |
11209 |
卖出 |
| 09:33:13 |
13.11 |
180 |
11389 |
买入 |
| 09:33:16 |
13.08 |
258 |
11647 |
卖出 |
| 09:33:19 |
13.1 |
16 |
11663 |
买入 |
| 09:33:22 |
13.11 |
56 |
11719 |
买入 |
| 09:33:25 |
13.1 |
68 |
11787 |
卖出 |
| 09:33:28 |
13.11 |
12 |
11799 |
买入 |
| 09:33:31 |
13.08 |
138 |
11937 |
卖出 |
| 09:33:34 |
13.08 |
266 |
12203 |
买入 |
| 09:33:37 |
13.08 |
43 |
12246 |
买入 |
| 09:33:40 |
13.08 |
152 |
12398 |
卖出 |
| 09:33:43 |
13.1 |
76 |
12474 |
买入 |
| 09:33:46 |
13.1 |
46 |
12520 |
买入 |
| 09:33:49 |
13.08 |
13 |
12533 |
卖出 |
| 09:33:52 |
13.08 |
34 |
12567 |
卖出 |
| 09:33:55 |
13.1 |
3 |
12570 |
买入 |
| 09:33:58 |
13.09 |
16 |
12586 |
卖出 |
| 09:34:01 |
13.09 |
4 |
12590 |
买入 |
| 09:34:04 |
13.1 |
64 |
12654 |
买入 |
| 09:34:07 |
13.1 |
30 |
12684 |
买入 |
| 09:34:10 |
13.1 |
200 |
12884 |
买入 |
| 09:34:13 |
13.09 |
31 |
12915 |
卖出 |
| 09:34:16 |
13.1 |
28 |
12943 |
卖出 |
| 09:34:19 |
13.1 |
33 |
12976 |
卖出 |
| 09:34:22 |
13.11 |
29 |
13005 |
买入 |
| 09:34:25 |
13.13 |
28 |
13033 |
买入 |
| 09:34:28 |
13.11 |
7 |
13040 |
卖出 |
| 09:34:31 |
13.14 |
99 |
13139 |
买入 |
| 09:34:34 |
13.1 |
2 |
13141 |
卖出 |
| 09:34:37 |
13.13 |
21 |
13162 |
卖出 |
| 09:34:40 |
13.13 |
33 |
13195 |
买入 |
| 09:34:43 |
13.1 |
64 |
13259 |
卖出 |
| 09:34:46 |
13.13 |
18 |
13277 |
卖出 |
| 09:34:49 |
13.13 |
58 |
13335 |
卖出 |
| 09:34:52 |
13.14 |
51 |
13386 |
买入 |
| 09:34:55 |
13.13 |
7 |
13393 |
卖出 |
| 09:34:58 |
13.13 |
50 |
13443 |
买入 |
| 09:35:01 |
13.13 |
49 |
13492 |
买入 |
| 09:35:04 |
13.14 |
78 |
13570 |
买入 |
| 09:35:07 |
13.13 |
24 |
13594 |
卖出 |
| 09:35:10 |
13.14 |
81 |
13675 |
买入 |
| 09:35:13 |
13.17 |
68 |
13743 |
买入 |
| 09:35:16 |
13.17 |
86 |
13829 |
卖出 |
| 09:35:19 |
13.19 |
45 |
13874 |
买入 |
| 09:35:22 |
13.19 |
48 |
13922 |
卖出 |
| 09:35:25 |
13.2 |
50 |
13972 |
买入 |
| 09:35:28 |
13.19 |
44 |
14016 |
卖出 |
| 09:35:31 |
13.2 |
7 |
14023 |
买入 |
| 09:35:34 |
13.21 |
28 |
14051 |
买入 |
| 09:35:37 |
13.22 |
49 |
14100 |
买入 |
| 09:35:40 |
13.22 |
3 |
14103 |
卖出 |
| 09:35:43 |
13.23 |
16 |
14119 |
买入 |
| 09:35:46 |
13.23 |
29 |
14148 |
卖出 |
| 09:35:49 |
13.24 |
27 |
14175 |
买入 |
| 09:35:52 |
13.25 |
43 |
14218 |
买入 |
| 09:35:55 |
13.24 |
3 |
14221 |
卖出 |
| 09:35:58 |
13.25 |
6 |
14227 |
买入 |
| 09:36:01 |
13.24 |
64 |
14291 |
卖出 |
| 09:36:04 |
13.25 |
219 |
14510 |
买入 |
| 09:36:07 |
13.27 |
21 |
14531 |
买入 |
| 09:36:10 |
13.25 |
27 |
14558 |
买入 |
| 09:36:13 |
13.25 |
10 |
14568 |
卖出 |
| 09:36:16 |
13.25 |
31 |
14599 |
卖出 |
| 09:36:19 |
13.25 |
44 |
14643 |
卖出 |
| 09:36:22 |
13.26 |
2 |
14645 |
卖出 |
| 09:36:25 |
13.26 |
321 |
14966 |
卖出 |
| 09:36:28 |
13.26 |
54 |
15020 |
卖出 |
| 09:36:31 |
13.27 |
118 |
15138 |
买入 |
| 09:36:34 |
13.27 |
62 |
15200 |
卖出 |
| 09:36:37 |
13.28 |
45 |
15245 |
买入 |
| 09:36:40 |
13.27 |
14 |
15259 |
卖出 |
| 09:36:43 |
13.26 |
147 |
15406 |
卖出 |
| 09:36:46 |
13.28 |
71 |
15477 |
买入 |
| 09:36:49 |
13.27 |
24 |
15501 |
卖出 |
| 09:36:52 |
13.28 |
66 |
15567 |
买入 |
| 09:36:55 |
13.28 |
14 |
15581 |
卖出 |
| 09:36:58 |
13.28 |
86 |
15667 |
买入 |
| 09:37:01 |
13.28 |
87 |
15754 |
卖出 |
| 09:37:04 |
13.3 |
212 |
15966 |
买入 |
| 09:37:07 |
13.3 |
23 |
15989 |
买入 |
| 09:37:10 |
13.28 |
90 |
16079 |
卖出 |
| 09:37:13 |
13.28 |
11 |
16090 |
买入 |
| 09:37:16 |
13.28 |
18 |
16108 |
卖出 |
| 09:37:19 |
13.3 |
13 |
16121 |
买入 |
| 09:37:22 |
13.3 |
119 |
16240 |
卖出 |
| 09:37:25 |
13.3 |
106 |
16346 |
买入 |
| 09:37:28 |
13.33 |
302 |
16648 |
买入 |
| 09:37:31 |
13.32 |
92 |
16740 |
卖出 |
| 09:37:34 |
13.32 |
21 |
16761 |
卖出 |
| 09:37:37 |
13.33 |
135 |
16896 |
买入 |
| 09:37:40 |
13.34 |
129 |
17025 |
买入 |
| 09:37:43 |
13.37 |
100 |
17125 |
买入 |
| 09:37:46 |
13.37 |
19 |
17144 |
买入 |
| 09:37:49 |
13.4 |
225 |
17369 |
买入 |
| 09:37:52 |
13.38 |
610 |
17979 |
卖出 |
| 09:37:55 |
13.4 |
110 |
18089 |
买入 |
| 09:37:58 |
13.4 |
134 |
18223 |
买入 |
| 09:38:01 |
13.43 |
60 |
18283 |
买入 |
| 09:38:04 |
13.42 |
79 |
18362 |
买入 |
| 09:38:07 |
13.42 |
178 |
18540 |
买入 |
| 09:38:10 |
13.42 |
51 |
18591 |
买入 |
| 09:38:13 |
13.4 |
184 |
18775 |
卖出 |
| 09:38:16 |
13.43 |
368 |
19143 |
买入 |
| 09:38:19 |
13.42 |
155 |
19298 |
卖出 |
| 09:38:22 |
13.43 |
131 |
19429 |
买入 |
| 09:38:25 |
13.42 |
61 |
19490 |
卖出 |
| 09:38:28 |
13.44 |
485 |
19975 |
买入 |
| 09:38:31 |
13.43 |
47 |
20022 |
卖出 |
| 09:38:34 |
13.4 |
39 |
20061 |
卖出 |
| 09:38:37 |
13.4 |
46 |
20107 |
卖出 |
| 09:38:40 |
13.42 |
90 |
20197 |
买入 |
| 09:38:43 |
13.41 |
110 |
20307 |
卖出 |
| 09:38:46 |
13.42 |
49 |
20356 |
买入 |
| 09:38:49 |
13.42 |
30 |
20386 |
买入 |
| 09:38:52 |
13.42 |
106 |
20492 |
买入 |
| 09:38:55 |
13.42 |
76 |
20568 |
买入 |
| 09:38:58 |
13.4 |
25 |
20593 |
卖出 |
| 09:39:04 |
13.39 |
44 |
20637 |
卖出 |
| 09:39:07 |
13.39 |
5 |
20642 |
买入 |
| 09:39:10 |
13.37 |
17 |
20659 |
卖出 |
| 09:39:13 |
13.38 |
74 |
20733 |
买入 |
| 09:39:16 |
13.39 |
31 |
20764 |
买入 |
| 09:39:19 |
13.38 |
68 |
20832 |
卖出 |
| 09:39:22 |
13.36 |
74 |
20906 |
卖出 |
| 09:39:25 |
13.36 |
84 |
20990 |
买入 |
| 09:39:28 |
13.36 |
83 |
21073 |
买入 |
| 09:39:31 |
13.35 |
44 |
21117 |
卖出 |
| 09:39:34 |
13.36 |
67 |
21184 |
卖出 |
| 09:39:37 |
13.4 |
17 |
21201 |
买入 |
| 09:39:40 |
13.4 |
94 |
21295 |
买入 |
| 09:39:43 |
13.36 |
51 |
21346 |
卖出 |
| 09:39:46 |
13.37 |
2 |
21348 |
买入 |
| 09:39:49 |
13.39 |
5 |
21353 |
买入 |
| 09:39:52 |
13.39 |
50 |
21403 |
买入 |
| 09:39:55 |
13.38 |
1 |
21404 |
卖出 |
| 09:39:58 |
13.39 |
29 |
21433 |
买入 |
| 09:40:01 |
13.39 |
27 |
21460 |
买入 |
| 09:40:07 |
13.38 |
18 |
21478 |
卖出 |
| 09:40:10 |
13.37 |
37 |
21515 |
卖出 |
| 09:40:13 |
13.37 |
30 |
21545 |
卖出 |
| 09:40:16 |
13.33 |
178 |
21723 |
卖出 |
| 09:40:19 |
13.36 |
118 |
21841 |
买入 |
| 09:40:22 |
13.36 |
14 |
21855 |
买入 |
| 09:40:25 |
13.36 |
19 |
21874 |
卖出 |
| 09:40:28 |
13.37 |
54 |
21928 |
买入 |
| 09:40:31 |
13.37 |
8 |
21936 |
卖出 |
| 09:40:34 |
13.36 |
15 |
21951 |
卖出 |
| 09:40:37 |
13.36 |
132 |
22083 |
卖出 |
| 09:40:40 |
13.32 |
243 |
22326 |
卖出 |
| 09:40:43 |
13.32 |
50 |
22376 |
卖出 |
| 09:40:46 |
13.35 |
368 |
22744 |
买入 |
| 09:40:49 |
13.35 |
64 |
22808 |
卖出 |
| 09:40:52 |
13.33 |
26 |
22834 |
卖出 |
| 09:40:55 |
13.35 |
22 |
22856 |
卖出 |
| 09:40:58 |
13.34 |
21 |
22877 |
卖出 |
| 09:41:01 |
13.33 |
7 |
22884 |
卖出 |
| 09:41:04 |
13.35 |
85 |
22969 |
买入 |
| 09:41:07 |
13.34 |
30 |
22999 |
卖出 |
| 09:41:10 |
13.34 |
24 |
23023 |
买入 |
| 09:41:13 |
13.34 |
2 |
23025 |
买入 |
| 09:41:16 |
13.33 |
139 |
23164 |
卖出 |
| 09:41:19 |
13.33 |
40 |
23204 |
买入 |
| 09:41:22 |
13.33 |
46 |
23250 |
买入 |
| 09:41:25 |
13.33 |
132 |
23382 |
买入 |
| 09:41:28 |
13.32 |
37 |
23419 |
卖出 |
| 09:41:31 |
13.32 |
38 |
23457 |
卖出 |
| 09:41:34 |
13.32 |
19 |
23476 |
卖出 |
| 09:41:37 |
13.32 |
135 |
23611 |
卖出 |
| 09:41:40 |
13.3 |
537 |
24148 |
卖出 |
| 09:41:43 |
13.28 |
30 |
24178 |
卖出 |
| 09:41:46 |
13.26 |
57 |
24235 |
卖出 |
| 09:41:49 |
13.28 |
21 |
24256 |
卖出 |
| 09:41:52 |
13.28 |
31 |
24287 |
卖出 |