高能环境[603588]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
14.38 |
5 |
5 |
集合竞价 |
| 09:15:04 |
14 |
7 |
7 |
集合竞价 |
| 09:15:07 |
14.03 |
7 |
7 |
集合竞价 |
| 09:15:10 |
14.19 |
7 |
7 |
集合竞价 |
| 09:15:13 |
14.35 |
7 |
7 |
集合竞价 |
| 09:15:49 |
14.31 |
7 |
7 |
集合竞价 |
| 09:15:55 |
14.35 |
7 |
7 |
集合竞价 |
| 09:16:07 |
14.31 |
7 |
7 |
集合竞价 |
| 09:16:16 |
14.38 |
57 |
57 |
集合竞价 |
| 09:16:22 |
14.38 |
57 |
57 |
集合竞价 |
| 09:16:28 |
14.35 |
7 |
7 |
集合竞价 |
| 09:19:46 |
14.37 |
9 |
9 |
集合竞价 |
| 09:20:01 |
14.35 |
9 |
9 |
集合竞价 |
| 09:20:22 |
14.35 |
9 |
9 |
集合竞价 |
| 09:20:52 |
14.32 |
9 |
9 |
集合竞价 |
| 09:21:28 |
14.31 |
9 |
9 |
集合竞价 |
| 09:22:58 |
14.32 |
9 |
9 |
集合竞价 |
| 09:24:16 |
14.31 |
10 |
10 |
集合竞价 |
| 09:24:19 |
14.31 |
11 |
11 |
集合竞价 |
| 09:24:37 |
14.31 |
15 |
15 |
集合竞价 |
| 09:24:46 |
14.25 |
16 |
16 |
集合竞价 |
| 09:24:52 |
14.25 |
18 |
18 |
集合竞价 |
| 09:25:01 |
14.3 |
18 |
18 |
集合竞价 |
| 09:25:06 |
14.3 |
18 |
36 |
买入 |
| 09:30:01 |
14.25 |
8 |
44 |
卖出 |
| 09:30:04 |
14.24 |
74 |
118 |
卖出 |
| 09:30:07 |
14.28 |
30 |
148 |
买入 |
| 09:30:10 |
14.27 |
163 |
311 |
买入 |
| 09:30:13 |
14.21 |
61 |
372 |
卖出 |
| 09:30:16 |
14.25 |
15 |
387 |
买入 |
| 09:30:19 |
14.27 |
19 |
406 |
买入 |
| 09:30:22 |
14.27 |
1 |
407 |
买入 |
| 09:30:25 |
14.27 |
2 |
409 |
买入 |
| 09:30:28 |
14.27 |
13 |
422 |
买入 |
| 09:30:31 |
14.3 |
45 |
467 |
买入 |
| 09:30:34 |
14.3 |
32 |
499 |
买入 |
| 09:30:37 |
14.3 |
125 |
624 |
买入 |
| 09:30:40 |
14.3 |
76 |
700 |
买入 |
| 09:30:43 |
14.3 |
37 |
737 |
买入 |
| 09:30:46 |
14.3 |
33 |
770 |
买入 |
| 09:30:49 |
14.3 |
128 |
898 |
买入 |
| 09:30:52 |
14.3 |
11 |
909 |
卖出 |
| 09:30:55 |
14.3 |
8 |
917 |
买入 |
| 09:30:58 |
14.31 |
29 |
946 |
买入 |
| 09:31:01 |
14.29 |
14 |
960 |
卖出 |
| 09:31:04 |
14.3 |
45 |
1005 |
买入 |
| 09:31:10 |
14.31 |
33 |
1038 |
买入 |
| 09:31:13 |
14.31 |
30 |
1068 |
买入 |
| 09:31:16 |
14.32 |
75 |
1143 |
买入 |
| 09:31:19 |
14.32 |
6 |
1149 |
买入 |
| 09:31:22 |
14.34 |
16 |
1165 |
买入 |
| 09:31:25 |
14.34 |
9 |
1174 |
买入 |
| 09:31:28 |
14.35 |
55 |
1229 |
买入 |
| 09:31:31 |
14.37 |
9 |
1238 |
买入 |
| 09:31:34 |
14.38 |
85 |
1323 |
买入 |
| 09:31:37 |
14.4 |
29 |
1352 |
买入 |
| 09:31:40 |
14.41 |
6 |
1358 |
买入 |
| 09:31:43 |
14.41 |
20 |
1378 |
卖出 |
| 09:31:46 |
14.38 |
31 |
1409 |
卖出 |
| 09:31:49 |
14.41 |
13 |
1422 |
买入 |
| 09:31:52 |
14.4 |
9 |
1431 |
卖出 |
| 09:31:55 |
14.41 |
4 |
1435 |
买入 |
| 09:31:58 |
14.41 |
5 |
1440 |
买入 |
| 09:32:01 |
14.41 |
28 |
1468 |
买入 |
| 09:32:04 |
14.42 |
33 |
1501 |
买入 |
| 09:32:07 |
14.43 |
3 |
1504 |
买入 |
| 09:32:10 |
14.45 |
16 |
1520 |
买入 |
| 09:32:13 |
14.44 |
11 |
1531 |
卖出 |
| 09:32:16 |
14.42 |
2 |
1533 |
卖出 |
| 09:32:19 |
14.41 |
8 |
1541 |
卖出 |
| 09:32:22 |
14.41 |
20 |
1561 |
卖出 |
| 09:32:25 |
14.41 |
17 |
1578 |
卖出 |
| 09:32:28 |
14.42 |
3 |
1581 |
卖出 |
| 09:32:31 |
14.42 |
5 |
1586 |
卖出 |
| 09:32:34 |
14.39 |
84 |
1670 |
卖出 |
| 09:32:37 |
14.39 |
11 |
1681 |
卖出 |
| 09:32:40 |
14.39 |
2 |
1683 |
卖出 |
| 09:32:43 |
14.36 |
27 |
1710 |
卖出 |
| 09:32:46 |
14.39 |
4 |
1714 |
买入 |
| 09:32:49 |
14.39 |
10 |
1724 |
买入 |
| 09:32:52 |
14.36 |
11 |
1735 |
卖出 |
| 09:33:01 |
14.39 |
5 |
1740 |
买入 |
| 09:33:04 |
14.39 |
26 |
1766 |
买入 |
| 09:33:07 |
14.39 |
4 |
1770 |
买入 |
| 09:33:10 |
14.39 |
3 |
1773 |
买入 |
| 09:33:13 |
14.37 |
20 |
1793 |
卖出 |
| 09:33:19 |
14.39 |
7 |
1800 |
买入 |
| 09:33:22 |
14.36 |
39 |
1839 |
卖出 |
| 09:33:25 |
14.39 |
12 |
1851 |
买入 |
| 09:33:28 |
14.38 |
2 |
1853 |
卖出 |
| 09:33:31 |
14.38 |
76 |
1929 |
卖出 |
| 09:33:34 |
14.4 |
25 |
1954 |
买入 |
| 09:33:37 |
14.4 |
19 |
1973 |
卖出 |
| 09:33:46 |
14.44 |
37 |
2010 |
买入 |
| 09:33:49 |
14.45 |
3 |
2013 |
买入 |
| 09:33:52 |
14.44 |
17 |
2030 |
卖出 |
| 09:33:55 |
14.43 |
15 |
2045 |
卖出 |
| 09:33:58 |
14.46 |
78 |
2123 |
买入 |
| 09:34:01 |
14.43 |
3 |
2126 |
卖出 |
| 09:34:07 |
14.45 |
21 |
2147 |
买入 |
| 09:34:10 |
14.45 |
8 |
2155 |
买入 |
| 09:34:13 |
14.44 |
18 |
2173 |
卖出 |
| 09:34:25 |
14.4 |
23 |
2196 |
卖出 |
| 09:34:28 |
14.4 |
16 |
2212 |
卖出 |
| 09:34:31 |
14.4 |
32 |
2244 |
买入 |
| 09:34:34 |
14.4 |
32 |
2276 |
卖出 |
| 09:34:40 |
14.4 |
11 |
2287 |
卖出 |
| 09:34:43 |
14.43 |
75 |
2362 |
买入 |
| 09:34:49 |
14.43 |
3 |
2365 |
买入 |
| 09:34:52 |
14.4 |
7 |
2372 |
卖出 |
| 09:34:55 |
14.42 |
4 |
2376 |
买入 |
| 09:34:58 |
14.4 |
14 |
2390 |
卖出 |
| 09:35:01 |
14.39 |
31 |
2421 |
卖出 |
| 09:35:04 |
14.38 |
26 |
2447 |
卖出 |
| 09:35:07 |
14.38 |
25 |
2472 |
卖出 |
| 09:35:10 |
14.38 |
7 |
2479 |
卖出 |
| 09:35:13 |
14.38 |
16 |
2495 |
卖出 |
| 09:35:16 |
14.38 |
60 |
2555 |
卖出 |
| 09:35:19 |
14.38 |
22 |
2577 |
卖出 |
| 09:35:22 |
14.36 |
67 |
2644 |
卖出 |
| 09:35:31 |
14.39 |
1 |
2645 |
买入 |
| 09:35:34 |
14.39 |
5 |
2650 |
买入 |
| 09:35:37 |
14.36 |
1 |
2651 |
卖出 |
| 09:35:40 |
14.36 |
1 |
2652 |
卖出 |
| 09:35:43 |
14.36 |
20 |
2672 |
卖出 |
| 09:35:46 |
14.36 |
33 |
2705 |
卖出 |
| 09:35:49 |
14.36 |
5 |
2710 |
买入 |
| 09:35:52 |
14.35 |
19 |
2729 |
卖出 |
| 09:35:55 |
14.35 |
21 |
2750 |
卖出 |
| 09:35:58 |
14.35 |
17 |
2767 |
卖出 |
| 09:36:01 |
14.35 |
25 |
2792 |
卖出 |
| 09:36:04 |
14.35 |
71 |
2863 |
卖出 |
| 09:36:07 |
14.35 |
2 |
2865 |
卖出 |
| 09:36:10 |
14.36 |
1 |
2866 |
买入 |
| 09:36:13 |
14.36 |
20 |
2886 |
买入 |
| 09:36:16 |
14.35 |
17 |
2903 |
卖出 |
| 09:36:22 |
14.36 |
22 |
2925 |
买入 |
| 09:36:25 |
14.36 |
21 |
2946 |
买入 |
| 09:36:34 |
14.35 |
41 |
2987 |
卖出 |
| 09:36:43 |
14.35 |
20 |
3007 |
卖出 |
| 09:36:46 |
14.35 |
81 |
3088 |
卖出 |
| 09:36:58 |
14.35 |
4 |
3092 |
卖出 |
| 09:37:01 |
14.34 |
2 |
3094 |
卖出 |
| 09:37:04 |
14.33 |
25 |
3119 |
卖出 |
| 09:37:07 |
14.33 |
6 |
3125 |
卖出 |
| 09:37:10 |
14.34 |
29 |
3154 |
买入 |
| 09:37:13 |
14.33 |
20 |
3174 |
卖出 |
| 09:37:16 |
14.33 |
15 |
3189 |
买入 |
| 09:37:19 |
14.34 |
45 |
3234 |
买入 |
| 09:37:22 |
14.32 |
23 |
3257 |
卖出 |
| 09:37:25 |
14.33 |
7 |
3264 |
买入 |
| 09:37:28 |
14.34 |
10 |
3274 |
买入 |
| 09:37:31 |
14.33 |
25 |
3299 |
卖出 |
| 09:37:37 |
14.38 |
1 |
3300 |
买入 |
| 09:37:46 |
14.35 |
1 |
3301 |
卖出 |
| 09:37:55 |
14.33 |
20 |
3321 |
卖出 |
| 09:37:58 |
14.37 |
4 |
3325 |
买入 |
| 09:38:04 |
14.33 |
15 |
3340 |
卖出 |
| 09:38:10 |
14.34 |
2 |
3342 |
卖出 |
| 09:38:13 |
14.32 |
86 |
3428 |
卖出 |
| 09:38:16 |
14.32 |
70 |
3498 |
卖出 |
| 09:38:19 |
14.31 |
110 |
3608 |
卖出 |
| 09:38:22 |
14.3 |
24 |
3632 |
卖出 |
| 09:38:25 |
14.3 |
27 |
3659 |
买入 |
| 09:38:34 |
14.28 |
8 |
3667 |
卖出 |
| 09:38:43 |
14.27 |
20 |
3687 |
卖出 |
| 09:38:49 |
14.28 |
1 |
3688 |
买入 |
| 09:38:52 |
14.25 |
31 |
3719 |
卖出 |
| 09:39:04 |
14.27 |
21 |
3740 |
买入 |
| 09:39:07 |
14.26 |
10 |
3750 |
卖出 |
| 09:39:10 |
14.25 |
1 |
3751 |
卖出 |
| 09:39:13 |
14.27 |
20 |
3771 |
买入 |
| 09:39:16 |
14.27 |
6 |
3777 |
买入 |
| 09:39:19 |
14.27 |
4 |
3781 |
买入 |
| 09:39:22 |
14.27 |
52 |
3833 |
买入 |
| 09:39:28 |
14.29 |
1 |
3834 |
买入 |
| 09:39:34 |
14.3 |
1 |
3835 |
买入 |
| 09:39:43 |
14.29 |
20 |
3855 |
卖出 |
| 09:39:46 |
14.31 |
1 |
3856 |
买入 |
| 09:39:49 |
14.31 |
27 |
3883 |
买入 |
| 09:39:52 |
14.31 |
24 |
3907 |
卖出 |
| 09:39:58 |
14.3 |
3 |
3910 |
卖出 |
| 09:40:01 |
14.3 |
21 |
3931 |
卖出 |
| 09:40:04 |
14.31 |
9 |
3940 |
买入 |
| 09:40:07 |
14.3 |
2 |
3942 |
卖出 |
| 09:40:10 |
14.32 |
20 |
3962 |
买入 |
| 09:40:13 |
14.3 |
30 |
3992 |
卖出 |
| 09:40:19 |
14.32 |
23 |
4015 |
买入 |
| 09:40:22 |
14.31 |
33 |
4048 |
卖出 |
| 09:40:25 |
14.32 |
27 |
4075 |
买入 |
| 09:40:28 |
14.32 |
62 |
4137 |
买入 |
| 09:40:31 |
14.32 |
43 |
4180 |
买入 |
| 09:40:34 |
14.32 |
7 |
4187 |
卖出 |
| 09:40:37 |
14.32 |
13 |
4200 |
卖出 |
| 09:40:43 |
14.31 |
8 |
4208 |
卖出 |
| 09:40:49 |
14.31 |
12 |
4220 |
买入 |
| 09:40:52 |
14.31 |
1 |
4221 |
卖出 |
| 09:41:01 |
14.3 |
18 |
4239 |
卖出 |
| 09:41:04 |
14.3 |
213 |
4452 |
卖出 |
| 09:41:13 |
14.31 |
15 |
4467 |
卖出 |
| 09:41:16 |
14.31 |
2 |
4469 |
卖出 |
| 09:41:19 |
14.32 |
7 |
4476 |
买入 |
| 09:41:22 |
14.3 |
26 |
4502 |
卖出 |
| 09:41:31 |
14.3 |
12 |
4514 |
卖出 |
| 09:41:43 |
14.29 |
19 |
4533 |
卖出 |
| 09:41:49 |
14.29 |
3 |
4536 |
卖出 |
| 09:41:52 |
14.29 |
18 |
4554 |
卖出 |
| 09:41:55 |
14.33 |
7 |
4561 |
买入 |
| 09:41:58 |
14.33 |
1 |
4562 |
买入 |
| 09:42:01 |
14.33 |
2 |
4564 |
买入 |
| 09:42:04 |
14.33 |
14 |
4578 |
买入 |
| 09:42:13 |
14.29 |
14 |
4592 |
卖出 |
| 09:42:22 |
14.29 |
19 |
4611 |
卖出 |
| 09:42:25 |
14.29 |
8 |
4619 |
卖出 |
| 09:42:31 |
14.3 |
7 |
4626 |
买入 |
| 09:42:34 |
14.29 |
19 |
4645 |
卖出 |
| 09:42:37 |
14.3 |
2 |
4647 |
买入 |
| 09:42:40 |
14.3 |
15 |
4662 |
卖出 |
| 09:42:43 |
14.29 |
19 |
4681 |
卖出 |
| 09:42:52 |
14.29 |
19 |
4700 |
卖出 |
| 09:42:55 |
14.31 |
19 |
4719 |
买入 |
| 09:43:01 |
14.31 |
19 |
4738 |
卖出 |
| 09:43:04 |
14.32 |
2 |
4740 |
买入 |
| 09:43:07 |
14.31 |
18 |
4758 |
卖出 |
| 09:43:10 |
14.31 |
4 |
4762 |
卖出 |
| 09:43:13 |
14.3 |
10 |
4772 |
卖出 |
| 09:43:16 |
14.31 |
20 |
4792 |
买入 |
| 09:43:19 |
14.3 |
64 |
4856 |
卖出 |
| 09:43:28 |
14.31 |
6 |
4862 |
买入 |
| 09:43:31 |
14.31 |
13 |
4875 |
买入 |
| 09:43:34 |
14.31 |
19 |
4894 |
卖出 |
| 09:43:37 |
14.33 |
2 |
4896 |
买入 |
| 09:43:43 |
14.33 |
26 |
4922 |
买入 |
| 09:43:49 |
14.31 |
8 |
4930 |
买入 |
| 09:43:52 |
14.3 |
19 |
4949 |
卖出 |
| 09:43:55 |
14.31 |
8 |
4957 |
买入 |
| 09:43:58 |
14.31 |
1 |
4958 |
买入 |
| 09:44:04 |
14.32 |
21 |
4979 |
买入 |
| 09:44:07 |
14.33 |
10 |
4989 |
买入 |
| 09:44:13 |
14.33 |
64 |
5053 |
买入 |
| 09:44:19 |
14.34 |
1 |
5054 |
卖出 |
| 09:44:22 |
14.34 |
8 |
5062 |
卖出 |
| 09:44:31 |
14.32 |
13 |
5075 |
卖出 |
| 09:44:43 |
14.3 |
18 |
5093 |
卖出 |
| 09:44:49 |
14.32 |
9 |
5102 |
卖出 |
| 09:44:52 |
14.31 |
19 |
5121 |
卖出 |
| 09:44:55 |
14.31 |
34 |
5155 |
买入 |
| 09:45:04 |
14.31 |
15 |
5170 |
卖出 |
| 09:45:07 |
14.32 |
2 |
5172 |
买入 |
| 09:45:13 |
14.31 |
23 |
5195 |
卖出 |
| 09:45:16 |
14.29 |
1 |
5196 |
卖出 |
| 09:45:22 |
14.29 |
20 |
5216 |
卖出 |
| 09:45:25 |
14.29 |
2 |
5218 |
卖出 |
| 09:45:28 |
14.31 |
31 |
5249 |
买入 |
| 09:45:31 |
14.31 |
57 |
5306 |
买入 |
| 09:45:37 |
14.32 |
1 |
5307 |
买入 |
| 09:45:43 |
14.32 |
17 |
5324 |
买入 |
| 09:45:46 |
14.32 |
13 |
5337 |
买入 |
| 09:45:49 |
14.34 |
1 |
5338 |
买入 |
| 09:46:01 |
14.32 |
14 |
5352 |
卖出 |
| 09:46:07 |
14.33 |
5 |
5357 |
买入 |
| 09:46:10 |
14.34 |
13 |
5370 |
买入 |
| 09:46:13 |
14.35 |
50 |
5420 |
买入 |
| 09:46:19 |
14.37 |
52 |
5472 |
买入 |
| 09:46:22 |
14.36 |
7 |
5479 |
卖出 |
| 09:46:31 |
14.34 |
14 |
5493 |
卖出 |
| 09:46:43 |
14.36 |
16 |
5509 |
买入 |
| 09:46:46 |
14.36 |
2 |
5511 |
买入 |
| 09:46:49 |
14.34 |
100 |
5611 |
卖出 |
| 09:46:52 |
14.34 |
12 |
5623 |
卖出 |
| 09:46:55 |
14.36 |
14 |
5637 |
买入 |
| 09:47:01 |
14.36 |
10 |
5647 |
卖出 |
| 09:47:04 |
14.38 |
11 |
5658 |
买入 |
| 09:47:07 |
14.38 |
22 |
5680 |
买入 |
| 09:47:10 |
14.38 |
2 |
5682 |
买入 |
| 09:47:13 |
14.37 |
15 |
5697 |
卖出 |
| 09:47:16 |
14.38 |
69 |
5766 |
买入 |
| 09:47:22 |
14.38 |
11 |
5777 |
卖出 |
| 09:47:25 |
14.34 |
15 |
5792 |
卖出 |
| 09:47:28 |
14.37 |
2 |
5794 |
买入 |
| 09:47:31 |
14.34 |
6 |
5800 |
卖出 |
| 09:47:34 |
14.38 |
48 |
5848 |
买入 |
| 09:47:37 |
14.38 |
5 |
5853 |
买入 |
| 09:47:43 |
14.38 |
9 |
5862 |
买入 |
| 09:47:52 |
14.33 |
13 |
5875 |
卖出 |
| 09:48:01 |
14.33 |
13 |
5888 |
卖出 |
| 09:48:04 |
14.33 |
2 |
5890 |
卖出 |
| 09:48:13 |
14.33 |
38 |
5928 |
卖出 |
| 09:48:22 |
14.33 |
19 |
5947 |
卖出 |
| 09:48:25 |
14.33 |
1 |
5948 |
卖出 |
| 09:48:31 |
14.33 |
14 |
5962 |
卖出 |
| 09:48:43 |
14.34 |
18 |
5980 |
买入 |
| 09:48:49 |
14.34 |
4 |
5984 |
买入 |
| 09:48:52 |
14.33 |
7 |
5991 |
卖出 |
| 09:49:01 |
14.33 |
14 |
6005 |
卖出 |
| 09:49:04 |
14.33 |
13 |
6018 |
卖出 |
| 09:49:13 |
14.33 |
33 |
6051 |
买入 |
| 09:49:16 |
14.34 |
1 |
6052 |
买入 |
| 09:49:19 |
14.35 |
9 |
6061 |
买入 |
| 09:49:22 |
14.35 |
34 |
6095 |
买入 |