上海沿浦[605128]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
22.69 |
4 |
4 |
集合竞价 |
| 09:15:07 |
22.69 |
4 |
4 |
集合竞价 |
| 09:23:52 |
22.7 |
5 |
5 |
集合竞价 |
| 09:24:22 |
22.7 |
6 |
6 |
集合竞价 |
| 09:24:25 |
22.7 |
6 |
6 |
集合竞价 |
| 09:24:49 |
22.7 |
13 |
13 |
集合竞价 |
| 09:25:01 |
22.75 |
17 |
17 |
集合竞价 |
| 09:25:04 |
22.75 |
17 |
34 |
卖出 |
| 09:30:01 |
22.8 |
1 |
35 |
买入 |
| 09:30:07 |
22.71 |
23 |
58 |
卖出 |
| 09:30:10 |
22.69 |
3 |
61 |
卖出 |
| 09:30:16 |
22.75 |
6 |
67 |
买入 |
| 09:30:19 |
22.69 |
21 |
88 |
卖出 |
| 09:30:22 |
22.75 |
6 |
94 |
买入 |
| 09:30:25 |
22.75 |
3 |
97 |
卖出 |
| 09:30:28 |
22.75 |
3 |
100 |
卖出 |
| 09:30:31 |
22.74 |
8 |
108 |
买入 |
| 09:30:34 |
22.74 |
2 |
110 |
卖出 |
| 09:30:37 |
22.69 |
5 |
115 |
卖出 |
| 09:30:40 |
22.69 |
6 |
121 |
卖出 |
| 09:30:43 |
22.69 |
3 |
124 |
卖出 |
| 09:30:52 |
22.6 |
1 |
125 |
卖出 |
| 09:30:55 |
22.6 |
12 |
137 |
卖出 |
| 09:30:58 |
22.6 |
4 |
141 |
买入 |
| 09:31:01 |
22.59 |
11 |
152 |
卖出 |
| 09:31:04 |
22.59 |
5 |
157 |
买入 |
| 09:31:07 |
22.5 |
1 |
158 |
卖出 |
| 09:31:10 |
22.5 |
5 |
163 |
卖出 |
| 09:31:13 |
22.5 |
5 |
168 |
卖出 |
| 09:31:19 |
22.5 |
60 |
228 |
卖出 |
| 09:31:22 |
22.5 |
7 |
235 |
卖出 |
| 09:31:25 |
22.5 |
9 |
244 |
卖出 |
| 09:31:28 |
22.5 |
4 |
248 |
卖出 |
| 09:31:34 |
22.51 |
8 |
256 |
买入 |
| 09:31:37 |
22.5 |
6 |
262 |
卖出 |
| 09:31:43 |
22.5 |
1 |
263 |
卖出 |
| 09:31:46 |
22.51 |
2 |
265 |
买入 |
| 09:31:49 |
22.51 |
10 |
275 |
卖出 |
| 09:31:52 |
22.52 |
12 |
287 |
买入 |
| 09:31:55 |
22.51 |
22 |
309 |
卖出 |
| 09:31:58 |
22.58 |
9 |
318 |
买入 |
| 09:32:04 |
22.63 |
6 |
324 |
买入 |
| 09:32:07 |
22.63 |
24 |
348 |
卖出 |
| 09:32:10 |
22.56 |
13 |
361 |
卖出 |
| 09:32:13 |
22.61 |
6 |
367 |
买入 |
| 09:32:19 |
22.57 |
1 |
368 |
卖出 |
| 09:32:22 |
22.56 |
2 |
370 |
卖出 |
| 09:32:25 |
22.56 |
5 |
375 |
卖出 |
| 09:32:28 |
22.55 |
7 |
382 |
卖出 |
| 09:32:31 |
22.53 |
3 |
385 |
卖出 |
| 09:32:34 |
22.52 |
10 |
395 |
卖出 |
| 09:32:37 |
22.51 |
21 |
416 |
卖出 |
| 09:32:40 |
22.5 |
50 |
466 |
卖出 |
| 09:32:43 |
22.5 |
90 |
556 |
卖出 |
| 09:32:46 |
22.48 |
1 |
557 |
卖出 |
| 09:32:49 |
22.46 |
3 |
560 |
卖出 |
| 09:32:55 |
22.42 |
1 |
561 |
卖出 |
| 09:32:58 |
22.46 |
8 |
569 |
买入 |
| 09:33:01 |
22.42 |
3 |
572 |
卖出 |
| 09:33:04 |
22.48 |
15 |
587 |
买入 |
| 09:33:07 |
22.44 |
1 |
588 |
卖出 |
| 09:33:10 |
22.52 |
4 |
592 |
买入 |
| 09:33:13 |
22.55 |
13 |
605 |
买入 |
| 09:33:16 |
22.55 |
10 |
615 |
买入 |
| 09:33:19 |
22.55 |
2 |
617 |
卖出 |
| 09:33:22 |
22.55 |
3 |
620 |
买入 |
| 09:33:25 |
22.55 |
3 |
623 |
卖出 |
| 09:33:34 |
22.55 |
5 |
628 |
卖出 |
| 09:33:37 |
22.55 |
1 |
629 |
卖出 |
| 09:33:43 |
22.55 |
10 |
639 |
卖出 |
| 09:33:46 |
22.55 |
4 |
643 |
买入 |
| 09:33:49 |
22.64 |
4 |
647 |
买入 |
| 09:33:52 |
22.58 |
1 |
648 |
卖出 |
| 09:33:58 |
22.58 |
10 |
658 |
买入 |
| 09:34:01 |
22.58 |
3 |
661 |
买入 |
| 09:34:07 |
22.58 |
5 |
666 |
买入 |
| 09:34:10 |
22.58 |
4 |
670 |
买入 |
| 09:34:13 |
22.58 |
2 |
672 |
卖出 |
| 09:34:22 |
22.59 |
1 |
673 |
卖出 |
| 09:34:25 |
22.56 |
10 |
683 |
卖出 |
| 09:34:28 |
22.56 |
3 |
686 |
卖出 |
| 09:34:34 |
22.64 |
11 |
697 |
买入 |
| 09:34:46 |
22.61 |
2 |
699 |
买入 |
| 09:34:52 |
22.64 |
6 |
705 |
买入 |
| 09:34:55 |
22.59 |
2 |
707 |
卖出 |
| 09:34:58 |
22.6 |
1 |
708 |
卖出 |
| 09:35:10 |
22.64 |
11 |
719 |
买入 |
| 09:35:25 |
22.61 |
2 |
721 |
卖出 |
| 09:35:28 |
22.64 |
7 |
728 |
买入 |
| 09:35:31 |
22.64 |
2 |
730 |
卖出 |
| 09:35:34 |
22.64 |
1 |
731 |
卖出 |
| 09:35:37 |
22.64 |
3 |
734 |
卖出 |
| 09:35:40 |
22.64 |
7 |
741 |
卖出 |
| 09:35:43 |
22.64 |
4 |
745 |
卖出 |
| 09:36:10 |
22.61 |
8 |
753 |
卖出 |
| 09:36:16 |
22.58 |
1 |
754 |
卖出 |
| 09:36:19 |
22.58 |
18 |
772 |
卖出 |
| 09:36:25 |
22.55 |
7 |
779 |
卖出 |
| 09:36:34 |
22.57 |
4 |
783 |
买入 |
| 09:36:37 |
22.57 |
10 |
793 |
卖出 |
| 09:36:43 |
22.57 |
5 |
798 |
卖出 |
| 09:36:46 |
22.57 |
1 |
799 |
卖出 |
| 09:36:52 |
22.55 |
3 |
802 |
卖出 |
| 09:36:58 |
22.55 |
3 |
805 |
卖出 |
| 09:37:04 |
22.57 |
10 |
815 |
买入 |
| 09:37:07 |
22.57 |
2 |
817 |
买入 |
| 09:37:10 |
22.57 |
1 |
818 |
卖出 |
| 09:37:34 |
22.61 |
1 |
819 |
买入 |
| 09:37:37 |
22.63 |
1 |
820 |
买入 |
| 09:37:40 |
22.65 |
2 |
822 |
买入 |
| 09:37:43 |
22.66 |
2 |
824 |
卖出 |
| 09:37:46 |
22.66 |
4 |
828 |
买入 |
| 09:37:49 |
22.68 |
6 |
834 |
买入 |
| 09:37:55 |
22.65 |
3 |
837 |
卖出 |
| 09:38:01 |
22.69 |
8 |
845 |
买入 |
| 09:38:04 |
22.65 |
10 |
855 |
买入 |
| 09:38:10 |
22.63 |
1 |
856 |
卖出 |
| 09:38:16 |
22.59 |
10 |
866 |
卖出 |
| 09:38:19 |
22.58 |
2 |
868 |
卖出 |
| 09:38:22 |
22.57 |
3 |
871 |
卖出 |
| 09:38:28 |
22.58 |
2 |
873 |
买入 |
| 09:38:37 |
22.58 |
10 |
883 |
买入 |
| 09:38:40 |
22.58 |
4 |
887 |
卖出 |
| 09:38:49 |
22.58 |
2 |
889 |
卖出 |
| 09:38:58 |
22.58 |
3 |
892 |
卖出 |
| 09:39:01 |
22.58 |
2 |
894 |
卖出 |
| 09:39:04 |
22.58 |
4 |
898 |
卖出 |
| 09:39:07 |
22.53 |
16 |
914 |
卖出 |
| 09:39:10 |
22.52 |
2 |
916 |
卖出 |
| 09:39:34 |
22.57 |
2 |
918 |
买入 |
| 09:39:37 |
22.58 |
10 |
928 |
买入 |
| 09:39:40 |
22.58 |
1 |
929 |
卖出 |
| 09:39:43 |
22.58 |
1 |
930 |
卖出 |
| 09:39:55 |
22.55 |
2 |
932 |
卖出 |
| 09:39:58 |
22.57 |
3 |
935 |
买入 |
| 09:40:07 |
22.52 |
7 |
942 |
卖出 |
| 09:40:10 |
22.52 |
7 |
949 |
卖出 |
| 09:40:13 |
22.53 |
6 |
955 |
买入 |
| 09:40:16 |
22.53 |
4 |
959 |
卖出 |
| 09:40:28 |
22.53 |
2 |
961 |
卖出 |
| 09:40:49 |
22.53 |
18 |
979 |
卖出 |
| 09:40:52 |
22.53 |
5 |
984 |
卖出 |
| 09:40:55 |
22.53 |
1 |
985 |
买入 |
| 09:41:01 |
22.51 |
5 |
990 |
卖出 |
| 09:41:04 |
22.49 |
2 |
992 |
卖出 |
| 09:41:07 |
22.49 |
23 |
1015 |
卖出 |
| 09:41:13 |
22.49 |
6 |
1021 |
卖出 |
| 09:41:16 |
22.49 |
10 |
1031 |
卖出 |
| 09:41:19 |
22.49 |
8 |
1039 |
卖出 |
| 09:41:37 |
22.47 |
9 |
1048 |
卖出 |
| 09:41:49 |
22.47 |
16 |
1064 |
卖出 |
| 09:41:52 |
22.48 |
25 |
1089 |
买入 |
| 09:41:55 |
22.49 |
14 |
1103 |
买入 |
| 09:41:58 |
22.49 |
9 |
1112 |
买入 |
| 09:42:01 |
22.5 |
14 |
1126 |
买入 |
| 09:42:04 |
22.46 |
15 |
1141 |
卖出 |
| 09:42:07 |
22.51 |
3 |
1144 |
买入 |
| 09:42:13 |
22.58 |
5 |
1149 |
买入 |
| 09:42:34 |
22.49 |
1 |
1150 |
卖出 |
| 09:42:43 |
22.49 |
2 |
1152 |
卖出 |
| 09:42:46 |
22.48 |
4 |
1156 |
卖出 |
| 09:42:49 |
22.48 |
3 |
1159 |
卖出 |
| 09:42:55 |
22.48 |
3 |
1162 |
卖出 |
| 09:42:58 |
22.49 |
35 |
1197 |
买入 |
| 09:43:01 |
22.49 |
4 |
1201 |
卖出 |
| 09:43:07 |
22.49 |
1 |
1202 |
卖出 |
| 09:43:13 |
22.5 |
4 |
1206 |
买入 |
| 09:43:16 |
22.49 |
1 |
1207 |
卖出 |
| 09:43:34 |
22.49 |
3 |
1210 |
买入 |
| 09:43:37 |
22.49 |
2 |
1212 |
卖出 |
| 09:43:55 |
22.46 |
21 |
1233 |
卖出 |
| 09:43:58 |
22.46 |
5 |
1238 |
卖出 |
| 09:44:04 |
22.47 |
7 |
1245 |
买入 |
| 09:44:13 |
22.51 |
1 |
1246 |
买入 |
| 09:44:16 |
22.53 |
2 |
1248 |
买入 |
| 09:44:28 |
22.51 |
3 |
1251 |
卖出 |
| 09:44:31 |
22.51 |
6 |
1257 |
卖出 |
| 09:44:37 |
22.47 |
1 |
1258 |
卖出 |
| 09:45:01 |
22.48 |
1 |
1259 |
卖出 |
| 09:45:04 |
22.48 |
1 |
1260 |
卖出 |
| 09:45:07 |
22.48 |
4 |
1264 |
卖出 |
| 09:45:10 |
22.49 |
3 |
1267 |
买入 |
| 09:45:13 |
22.51 |
9 |
1276 |
买入 |
| 09:45:19 |
22.49 |
2 |
1278 |
卖出 |
| 09:45:22 |
22.49 |
2 |
1280 |
买入 |
| 09:45:25 |
22.48 |
11 |
1291 |
卖出 |
| 09:45:28 |
22.48 |
1 |
1292 |
买入 |
| 09:45:31 |
22.5 |
2 |
1294 |
买入 |
| 09:45:34 |
22.5 |
5 |
1299 |
买入 |
| 09:45:40 |
22.5 |
10 |
1309 |
买入 |
| 09:45:58 |
22.5 |
4 |
1313 |
卖出 |
| 09:46:16 |
22.56 |
6 |
1319 |
买入 |
| 09:46:19 |
22.56 |
2 |
1321 |
买入 |
| 09:46:55 |
22.51 |
1 |
1322 |
卖出 |
| 09:46:58 |
22.61 |
3 |
1325 |
买入 |
| 09:47:13 |
22.61 |
1 |
1326 |
买入 |
| 09:47:28 |
22.56 |
5 |
1331 |
卖出 |
| 09:47:31 |
22.5 |
13 |
1344 |
卖出 |
| 09:47:34 |
22.5 |
12 |
1356 |
买入 |
| 09:47:43 |
22.5 |
2 |
1358 |
卖出 |
| 09:47:46 |
22.5 |
3 |
1361 |
卖出 |
| 09:47:49 |
22.5 |
2 |
1363 |
卖出 |
| 09:48:10 |
22.56 |
2 |
1365 |
买入 |
| 09:48:13 |
22.51 |
11 |
1376 |
卖出 |
| 09:48:16 |
22.51 |
4 |
1380 |
卖出 |
| 09:48:37 |
22.54 |
1 |
1381 |
买入 |
| 09:48:46 |
22.56 |
6 |
1387 |
买入 |
| 09:48:49 |
22.56 |
1 |
1388 |
卖出 |
| 09:48:52 |
22.56 |
2 |
1390 |
卖出 |
| 09:48:55 |
22.63 |
2 |
1392 |
买入 |
| 09:49:10 |
22.56 |
1 |
1393 |
卖出 |
| 09:49:13 |
22.54 |
1 |
1394 |
卖出 |
| 09:49:16 |
22.63 |
9 |
1403 |
买入 |
| 09:49:19 |
22.63 |
1 |
1404 |
卖出 |
| 09:49:25 |
22.56 |
5 |
1409 |
卖出 |
| 09:49:31 |
22.6 |
9 |
1418 |
买入 |
| 09:49:34 |
22.6 |
1 |
1419 |
卖出 |
| 09:49:40 |
22.6 |
1 |
1420 |
卖出 |
| 09:49:46 |
22.62 |
3 |
1423 |
买入 |
| 09:49:55 |
22.62 |
1 |
1424 |
买入 |
| 09:49:58 |
22.63 |
1 |
1425 |
买入 |
| 09:50:01 |
22.63 |
2 |
1427 |
卖出 |
| 09:50:04 |
22.62 |
1 |
1428 |
卖出 |
| 09:50:07 |
22.62 |
2 |
1430 |
卖出 |
| 09:50:10 |
22.62 |
5 |
1435 |
卖出 |
| 09:50:19 |
22.62 |
3 |
1438 |
买入 |
| 09:50:28 |
22.6 |
1 |
1439 |
买入 |
| 09:50:34 |
22.6 |
3 |
1442 |
买入 |
| 09:50:37 |
22.6 |
6 |
1448 |
买入 |
| 09:50:40 |
22.62 |
2 |
1450 |
买入 |
| 09:51:07 |
22.64 |
4 |
1454 |
买入 |
| 09:51:25 |
22.66 |
3 |
1457 |
买入 |
| 09:51:28 |
22.62 |
7 |
1464 |
卖出 |
| 09:51:31 |
22.63 |
1 |
1465 |
买入 |
| 09:51:43 |
22.66 |
5 |
1470 |
卖出 |
| 09:51:46 |
22.66 |
4 |
1474 |
卖出 |
| 09:51:49 |
22.73 |
8 |
1482 |
买入 |
| 09:51:58 |
22.77 |
10 |
1492 |
买入 |
| 09:52:07 |
22.74 |
3 |
1495 |
卖出 |
| 09:52:10 |
22.74 |
5 |
1500 |
买入 |
| 09:52:13 |
22.71 |
3 |
1503 |
卖出 |
| 09:52:16 |
22.7 |
7 |
1510 |
卖出 |
| 09:52:19 |
22.7 |
2 |
1512 |
买入 |
| 09:52:31 |
22.69 |
1 |
1513 |
买入 |
| 09:52:43 |
22.7 |
1 |
1514 |
买入 |
| 09:52:58 |
22.7 |
2 |
1516 |
买入 |
| 09:53:01 |
22.67 |
11 |
1527 |
卖出 |
| 09:53:04 |
22.7 |
3 |
1530 |
买入 |
| 09:53:13 |
22.69 |
2 |
1532 |
买入 |
| 09:53:31 |
22.69 |
1 |
1533 |
卖出 |
| 09:53:34 |
22.69 |
1 |
1534 |
卖出 |
| 09:53:37 |
22.69 |
1 |
1535 |
卖出 |
| 09:53:40 |
22.69 |
5 |
1540 |
卖出 |
| 09:53:55 |
22.69 |
11 |
1551 |
买入 |
| 09:54:07 |
22.69 |
5 |
1556 |
买入 |
| 09:54:34 |
22.69 |
2 |
1558 |
卖出 |
| 09:54:37 |
22.68 |
1 |
1559 |
卖出 |
| 09:54:55 |
22.68 |
6 |
1565 |
买入 |
| 09:54:58 |
22.68 |
2 |
1567 |
卖出 |
| 09:55:01 |
22.68 |
13 |
1580 |
卖出 |
| 09:55:04 |
22.68 |
18 |
1598 |
卖出 |
| 09:55:07 |
22.68 |
3 |
1601 |
卖出 |
| 09:55:10 |
22.69 |
1 |
1602 |
买入 |
| 09:55:31 |
22.74 |
2 |
1604 |
买入 |
| 09:55:55 |
22.74 |
12 |
1616 |
卖出 |
| 09:55:58 |
22.74 |
3 |
1619 |
买入 |
| 09:56:01 |
22.74 |
1 |
1620 |
买入 |
| 09:56:28 |
22.69 |
2 |
1622 |
卖出 |
| 09:57:07 |
22.75 |
23 |
1645 |
买入 |
| 09:57:10 |
22.75 |
5 |
1650 |
买入 |
| 09:57:13 |
22.77 |
4 |
1654 |
买入 |
| 09:57:22 |
22.77 |
2 |
1656 |
买入 |
| 09:57:25 |
22.77 |
2 |
1658 |
卖出 |
| 09:57:28 |
22.77 |
1 |
1659 |
卖出 |
| 09:57:55 |
22.73 |
1 |
1660 |
卖出 |
| 09:57:58 |
22.77 |
3 |
1663 |
买入 |
| 09:58:13 |
22.76 |
2 |
1665 |
买入 |
| 09:58:16 |
22.75 |
1 |
1666 |
买入 |
| 09:58:19 |
22.75 |
2 |
1668 |
买入 |
| 09:58:28 |
22.75 |
2 |
1670 |
买入 |
| 09:58:46 |
22.7 |
4 |
1674 |
卖出 |
| 09:59:10 |
22.7 |
1 |
1675 |
卖出 |
| 09:59:25 |
22.75 |
1 |
1676 |
买入 |
| 09:59:40 |
22.76 |
3 |
1679 |
买入 |
| 09:59:43 |
22.76 |
3 |
1682 |
卖出 |
| 09:59:46 |
22.76 |
4 |
1686 |
卖出 |
| 09:59:49 |
22.76 |
11 |
1697 |
卖出 |
| 09:59:52 |
22.76 |
6 |
1703 |
卖出 |
| 10:00:01 |
22.72 |
1 |
1704 |
卖出 |
| 10:00:04 |
22.72 |
1 |
1705 |
卖出 |
| 10:00:07 |
22.74 |
12 |
1717 |
买入 |
| 10:00:10 |
22.7 |
3 |
1720 |
卖出 |
| 10:00:13 |
22.7 |
6 |
1726 |
卖出 |
| 10:00:16 |
22.7 |
7 |
1733 |
卖出 |
| 10:00:19 |
22.69 |
2 |
1735 |
卖出 |
| 10:00:22 |
22.7 |
3 |
1738 |
买入 |
| 10:00:25 |
22.71 |
4 |
1742 |
买入 |
| 10:00:49 |
22.69 |
5 |
1747 |
卖出 |
| 10:00:55 |
22.69 |
1 |
1748 |
卖出 |
| 10:00:58 |
22.71 |
3 |
1751 |
买入 |