深圳能源[000027]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.95 |
131 |
131 |
集合竞价 |
| 09:15:18 |
5.84 |
657 |
657 |
集合竞价 |
| 09:15:54 |
5.84 |
664 |
664 |
集合竞价 |
| 09:16:03 |
5.84 |
664 |
664 |
集合竞价 |
| 09:16:12 |
5.84 |
664 |
664 |
集合竞价 |
| 09:17:06 |
5.84 |
734 |
734 |
集合竞价 |
| 09:17:33 |
5.88 |
409 |
409 |
集合竞价 |
| 09:17:42 |
5.88 |
439 |
439 |
集合竞价 |
| 09:17:51 |
5.95 |
132 |
132 |
集合竞价 |
| 09:18:00 |
5.95 |
129 |
129 |
集合竞价 |
| 09:18:27 |
5.95 |
129 |
129 |
集合竞价 |
| 09:18:36 |
5.95 |
129 |
129 |
集合竞价 |
| 09:19:03 |
5.95 |
129 |
129 |
集合竞价 |
| 09:19:12 |
5.95 |
129 |
129 |
集合竞价 |
| 09:19:21 |
5.95 |
129 |
129 |
集合竞价 |
| 09:19:30 |
5.95 |
129 |
129 |
集合竞价 |
| 09:19:39 |
5.95 |
129 |
129 |
集合竞价 |
| 09:19:48 |
5.95 |
129 |
129 |
集合竞价 |
| 09:19:57 |
5.95 |
133 |
133 |
集合竞价 |
| 09:20:18 |
5.95 |
183 |
183 |
集合竞价 |
| 09:20:27 |
5.95 |
183 |
183 |
集合竞价 |
| 09:20:36 |
5.94 |
183 |
183 |
集合竞价 |
| 09:20:45 |
5.94 |
183 |
183 |
集合竞价 |
| 09:21:03 |
5.94 |
183 |
183 |
集合竞价 |
| 09:21:12 |
5.94 |
183 |
183 |
集合竞价 |
| 09:21:21 |
5.94 |
183 |
183 |
集合竞价 |
| 09:21:30 |
5.94 |
183 |
183 |
集合竞价 |
| 09:21:39 |
5.94 |
183 |
183 |
集合竞价 |
| 09:21:48 |
5.94 |
188 |
188 |
集合竞价 |
| 09:22:06 |
5.92 |
241 |
241 |
集合竞价 |
| 09:22:24 |
5.92 |
241 |
241 |
集合竞价 |
| 09:22:33 |
5.92 |
275 |
275 |
集合竞价 |
| 09:22:42 |
5.92 |
313 |
313 |
集合竞价 |
| 09:22:51 |
5.92 |
313 |
313 |
集合竞价 |
| 09:23:18 |
5.92 |
313 |
313 |
集合竞价 |
| 09:23:27 |
5.92 |
313 |
313 |
集合竞价 |
| 09:23:36 |
5.91 |
313 |
313 |
集合竞价 |
| 09:23:45 |
5.91 |
313 |
313 |
集合竞价 |
| 09:23:54 |
5.91 |
313 |
313 |
集合竞价 |
| 09:24:03 |
5.9 |
361 |
361 |
集合竞价 |
| 09:24:12 |
5.9 |
435 |
435 |
集合竞价 |
| 09:24:21 |
5.89 |
549 |
549 |
集合竞价 |
| 09:24:30 |
5.89 |
549 |
549 |
集合竞价 |
| 09:24:39 |
5.89 |
843 |
843 |
集合竞价 |
| 09:24:48 |
5.89 |
843 |
843 |
集合竞价 |
| 09:24:57 |
5.88 |
953 |
953 |
集合竞价 |
| 09:25:00 |
5.84 |
1219 |
2172 |
卖出 |
| 09:30:00 |
5.84 |
270 |
2442 |
卖出 |
| 09:30:03 |
5.82 |
1095 |
3537 |
卖出 |
| 09:30:06 |
5.84 |
432 |
3969 |
买入 |
| 09:30:09 |
5.83 |
209 |
4178 |
卖出 |
| 09:30:12 |
5.84 |
191 |
4369 |
买入 |
| 09:30:15 |
5.84 |
820 |
5189 |
买入 |
| 09:30:18 |
5.83 |
268 |
5457 |
卖出 |
| 09:30:21 |
5.85 |
150 |
5607 |
买入 |
| 09:30:24 |
5.84 |
176 |
5783 |
卖出 |
| 09:30:27 |
5.84 |
105 |
5888 |
买入 |
| 09:30:30 |
5.83 |
82 |
5970 |
卖出 |
| 09:30:33 |
5.84 |
86 |
6056 |
买入 |
| 09:30:36 |
5.84 |
20 |
6076 |
买入 |
| 09:30:39 |
5.84 |
351 |
6427 |
买入 |
| 09:30:42 |
5.83 |
64 |
6491 |
卖出 |
| 09:30:45 |
5.83 |
58 |
6549 |
卖出 |
| 09:30:48 |
5.83 |
584 |
7133 |
卖出 |
| 09:30:51 |
5.84 |
389 |
7522 |
买入 |
| 09:30:54 |
5.83 |
169 |
7691 |
卖出 |
| 09:30:57 |
5.84 |
76 |
7767 |
买入 |
| 09:31:00 |
5.84 |
53 |
7820 |
买入 |
| 09:31:03 |
5.83 |
59 |
7879 |
卖出 |
| 09:31:06 |
5.84 |
218 |
8097 |
买入 |
| 09:31:09 |
5.84 |
76 |
8173 |
买入 |
| 09:31:12 |
5.84 |
59 |
8232 |
买入 |
| 09:31:15 |
5.85 |
788 |
9020 |
买入 |
| 09:31:18 |
5.85 |
12 |
9032 |
买入 |
| 09:31:21 |
5.85 |
879 |
9911 |
买入 |
| 09:31:24 |
5.86 |
34 |
9945 |
买入 |
| 09:31:27 |
5.85 |
128 |
10073 |
卖出 |
| 09:31:30 |
5.85 |
24 |
10097 |
卖出 |
| 09:31:33 |
5.85 |
111 |
10208 |
卖出 |
| 09:31:39 |
5.84 |
29 |
10237 |
卖出 |
| 09:31:42 |
5.84 |
167 |
10404 |
卖出 |
| 09:31:45 |
5.84 |
11 |
10415 |
卖出 |
| 09:31:48 |
5.85 |
15 |
10430 |
买入 |
| 09:31:51 |
5.85 |
95 |
10525 |
买入 |
| 09:31:54 |
5.85 |
1 |
10526 |
买入 |
| 09:31:57 |
5.84 |
10 |
10536 |
卖出 |
| 09:32:00 |
5.84 |
101 |
10637 |
卖出 |
| 09:32:03 |
5.84 |
15 |
10652 |
卖出 |
| 09:32:06 |
5.85 |
170 |
10822 |
买入 |
| 09:32:09 |
5.85 |
4 |
10826 |
买入 |
| 09:32:12 |
5.85 |
220 |
11046 |
买入 |
| 09:32:15 |
5.85 |
1 |
11047 |
卖出 |
| 09:32:24 |
5.86 |
2 |
11049 |
买入 |
| 09:32:27 |
5.85 |
10 |
11059 |
卖出 |
| 09:32:30 |
5.85 |
17 |
11076 |
卖出 |
| 09:32:33 |
5.85 |
25 |
11101 |
卖出 |
| 09:32:36 |
5.85 |
54 |
11155 |
卖出 |
| 09:32:39 |
5.85 |
38 |
11193 |
卖出 |
| 09:32:42 |
5.85 |
188 |
11381 |
卖出 |
| 09:32:45 |
5.85 |
49 |
11430 |
卖出 |
| 09:32:48 |
5.85 |
81 |
11511 |
卖出 |
| 09:32:51 |
5.86 |
48 |
11559 |
买入 |
| 09:32:54 |
5.86 |
10 |
11569 |
买入 |
| 09:32:57 |
5.86 |
10 |
11579 |
买入 |
| 09:33:00 |
5.85 |
1 |
11580 |
卖出 |
| 09:33:03 |
5.86 |
81 |
11661 |
买入 |
| 09:33:09 |
5.84 |
317 |
11978 |
卖出 |
| 09:33:12 |
5.86 |
1 |
11979 |
买入 |
| 09:33:15 |
5.85 |
258 |
12237 |
卖出 |
| 09:33:18 |
5.85 |
31 |
12268 |
买入 |
| 09:33:21 |
5.85 |
2 |
12270 |
买入 |
| 09:33:24 |
5.85 |
18 |
12288 |
买入 |
| 09:33:27 |
5.85 |
4 |
12292 |
买入 |
| 09:33:30 |
5.84 |
18 |
12310 |
卖出 |
| 09:33:33 |
5.84 |
7 |
12317 |
卖出 |
| 09:33:36 |
5.84 |
231 |
12548 |
卖出 |
| 09:33:39 |
5.84 |
300 |
12848 |
卖出 |
| 09:33:42 |
5.85 |
2 |
12850 |
买入 |
| 09:33:45 |
5.85 |
115 |
12965 |
买入 |
| 09:33:48 |
5.84 |
102 |
13067 |
卖出 |
| 09:33:51 |
5.84 |
57 |
13124 |
卖出 |
| 09:33:54 |
5.84 |
113 |
13237 |
卖出 |
| 09:33:57 |
5.85 |
4 |
13241 |
买入 |
| 09:34:00 |
5.84 |
2 |
13243 |
卖出 |
| 09:34:03 |
5.84 |
8 |
13251 |
卖出 |
| 09:34:06 |
5.84 |
26 |
13277 |
卖出 |
| 09:34:09 |
5.83 |
565 |
13842 |
卖出 |
| 09:34:12 |
5.84 |
3 |
13845 |
买入 |
| 09:34:15 |
5.84 |
18 |
13863 |
买入 |
| 09:34:18 |
5.83 |
13 |
13876 |
卖出 |
| 09:34:21 |
5.84 |
4 |
13880 |
买入 |
| 09:34:24 |
5.83 |
58 |
13938 |
卖出 |
| 09:34:27 |
5.84 |
58 |
13996 |
买入 |
| 09:34:30 |
5.83 |
80 |
14076 |
卖出 |
| 09:34:33 |
5.84 |
19 |
14095 |
买入 |
| 09:34:36 |
5.83 |
100 |
14195 |
卖出 |
| 09:34:39 |
5.83 |
131 |
14326 |
卖出 |
| 09:34:42 |
5.83 |
386 |
14712 |
卖出 |
| 09:34:45 |
5.83 |
67 |
14779 |
卖出 |
| 09:34:48 |
5.83 |
79 |
14858 |
卖出 |
| 09:34:51 |
5.83 |
11 |
14869 |
买入 |
| 09:34:57 |
5.83 |
5 |
14874 |
买入 |
| 09:35:00 |
5.83 |
36 |
14910 |
买入 |
| 09:35:03 |
5.83 |
2 |
14912 |
买入 |
| 09:35:06 |
5.82 |
10 |
14922 |
卖出 |
| 09:35:09 |
5.82 |
33 |
14955 |
卖出 |
| 09:35:12 |
5.82 |
19 |
14974 |
卖出 |
| 09:35:15 |
5.82 |
28 |
15002 |
卖出 |
| 09:35:18 |
5.82 |
10 |
15012 |
卖出 |
| 09:35:21 |
5.83 |
65 |
15077 |
买入 |
| 09:35:24 |
5.82 |
666 |
15743 |
卖出 |
| 09:35:27 |
5.82 |
63 |
15806 |
卖出 |
| 09:35:33 |
5.82 |
71 |
15877 |
卖出 |
| 09:35:36 |
5.82 |
121 |
15998 |
卖出 |
| 09:35:39 |
5.82 |
89 |
16087 |
卖出 |
| 09:35:42 |
5.82 |
402 |
16489 |
卖出 |
| 09:35:45 |
5.82 |
68 |
16557 |
卖出 |
| 09:35:48 |
5.82 |
27 |
16584 |
买入 |
| 09:35:51 |
5.82 |
58 |
16642 |
买入 |
| 09:35:54 |
5.82 |
63 |
16705 |
买入 |
| 09:35:57 |
5.81 |
5 |
16710 |
卖出 |
| 09:36:00 |
5.81 |
216 |
16926 |
卖出 |
| 09:36:03 |
5.81 |
104 |
17030 |
卖出 |
| 09:36:06 |
5.81 |
5 |
17035 |
卖出 |
| 09:36:09 |
5.81 |
98 |
17133 |
卖出 |
| 09:36:12 |
5.81 |
205 |
17338 |
卖出 |
| 09:36:15 |
5.81 |
160 |
17498 |
卖出 |
| 09:36:18 |
5.81 |
49 |
17547 |
卖出 |
| 09:36:21 |
5.82 |
103 |
17650 |
买入 |
| 09:36:24 |
5.81 |
129 |
17779 |
卖出 |
| 09:36:27 |
5.81 |
41 |
17820 |
卖出 |
| 09:36:30 |
5.81 |
2 |
17822 |
卖出 |
| 09:36:33 |
5.81 |
149 |
17971 |
卖出 |
| 09:36:36 |
5.81 |
33 |
18004 |
卖出 |
| 09:36:39 |
5.81 |
84 |
18088 |
卖出 |
| 09:36:42 |
5.81 |
157 |
18245 |
卖出 |
| 09:36:45 |
5.81 |
315 |
18560 |
买入 |
| 09:36:48 |
5.81 |
80 |
18640 |
买入 |
| 09:36:51 |
5.81 |
635 |
19275 |
买入 |
| 09:36:54 |
5.8 |
97 |
19372 |
卖出 |
| 09:36:57 |
5.81 |
40 |
19412 |
买入 |
| 09:37:00 |
5.81 |
11 |
19423 |
买入 |
| 09:37:03 |
5.8 |
2007 |
21430 |
卖出 |
| 09:37:06 |
5.8 |
105 |
21535 |
买入 |
| 09:37:09 |
5.79 |
104 |
21639 |
卖出 |
| 09:37:12 |
5.79 |
32 |
21671 |
卖出 |
| 09:37:15 |
5.79 |
162 |
21833 |
卖出 |
| 09:37:18 |
5.79 |
25 |
21858 |
卖出 |
| 09:37:21 |
5.8 |
19 |
21877 |
买入 |
| 09:37:24 |
5.79 |
669 |
22546 |
卖出 |
| 09:37:27 |
5.79 |
51 |
22597 |
卖出 |
| 09:37:30 |
5.79 |
156 |
22753 |
卖出 |
| 09:37:33 |
5.8 |
2 |
22755 |
买入 |
| 09:37:36 |
5.79 |
66 |
22821 |
卖出 |
| 09:37:39 |
5.79 |
16 |
22837 |
卖出 |
| 09:37:42 |
5.8 |
95 |
22932 |
买入 |
| 09:37:45 |
5.8 |
66 |
22998 |
买入 |
| 09:37:48 |
5.79 |
35 |
23033 |
卖出 |
| 09:37:51 |
5.8 |
2 |
23035 |
买入 |
| 09:37:54 |
5.78 |
2023 |
25058 |
卖出 |
| 09:37:57 |
5.78 |
272 |
25330 |
买入 |
| 09:38:00 |
5.78 |
13 |
25343 |
买入 |
| 09:38:03 |
5.78 |
666 |
26009 |
买入 |
| 09:38:06 |
5.77 |
253 |
26262 |
卖出 |
| 09:38:09 |
5.78 |
1967 |
28229 |
买入 |
| 09:38:12 |
5.78 |
88 |
28317 |
卖出 |
| 09:38:15 |
5.78 |
34 |
28351 |
卖出 |
| 09:38:18 |
5.79 |
55 |
28406 |
买入 |
| 09:38:21 |
5.79 |
154 |
28560 |
买入 |
| 09:38:24 |
5.79 |
26 |
28586 |
买入 |
| 09:38:27 |
5.78 |
18 |
28604 |
卖出 |
| 09:38:30 |
5.79 |
10 |
28614 |
买入 |
| 09:38:33 |
5.79 |
4 |
28618 |
买入 |
| 09:38:36 |
5.78 |
300 |
28918 |
卖出 |
| 09:38:39 |
5.78 |
193 |
29111 |
买入 |
| 09:38:42 |
5.78 |
19 |
29130 |
买入 |
| 09:38:45 |
5.78 |
7 |
29137 |
卖出 |
| 09:38:48 |
5.79 |
10 |
29147 |
买入 |
| 09:38:51 |
5.79 |
14 |
29161 |
买入 |
| 09:38:54 |
5.78 |
27 |
29188 |
卖出 |
| 09:38:57 |
5.78 |
244 |
29432 |
卖出 |
| 09:39:00 |
5.78 |
144 |
29576 |
卖出 |
| 09:39:03 |
5.79 |
41 |
29617 |
买入 |
| 09:39:06 |
5.79 |
922 |
30539 |
买入 |
| 09:39:09 |
5.78 |
176 |
30715 |
卖出 |
| 09:39:12 |
5.79 |
188 |
30903 |
买入 |
| 09:39:15 |
5.79 |
63 |
30966 |
买入 |
| 09:39:18 |
5.79 |
313 |
31279 |
买入 |
| 09:39:21 |
5.79 |
91 |
31370 |
买入 |
| 09:39:27 |
5.79 |
132 |
31502 |
卖出 |
| 09:39:30 |
5.79 |
18 |
31520 |
卖出 |
| 09:39:33 |
5.8 |
241 |
31761 |
买入 |
| 09:39:36 |
5.8 |
1 |
31762 |
买入 |
| 09:39:39 |
5.79 |
18 |
31780 |
卖出 |
| 09:39:42 |
5.79 |
11 |
31791 |
卖出 |
| 09:39:45 |
5.79 |
3 |
31794 |
卖出 |
| 09:39:51 |
5.8 |
8 |
31802 |
买入 |
| 09:39:57 |
5.79 |
4 |
31806 |
卖出 |
| 09:40:00 |
5.8 |
7 |
31813 |
买入 |
| 09:40:03 |
5.8 |
19 |
31832 |
买入 |
| 09:40:06 |
5.8 |
40 |
31872 |
买入 |
| 09:40:09 |
5.8 |
1 |
31873 |
买入 |
| 09:40:12 |
5.8 |
1 |
31874 |
买入 |
| 09:40:15 |
5.8 |
11 |
31885 |
买入 |
| 09:40:21 |
5.8 |
99 |
31984 |
买入 |
| 09:40:24 |
5.8 |
528 |
32512 |
买入 |
| 09:40:27 |
5.8 |
26 |
32538 |
买入 |
| 09:40:30 |
5.78 |
3751 |
36289 |
卖出 |
| 09:40:33 |
5.78 |
60 |
36349 |
买入 |
| 09:40:36 |
5.78 |
683 |
37032 |
买入 |
| 09:40:39 |
5.78 |
61 |
37093 |
买入 |
| 09:40:42 |
5.78 |
71 |
37164 |
买入 |
| 09:40:45 |
5.78 |
132 |
37296 |
买入 |
| 09:40:48 |
5.78 |
94 |
37390 |
买入 |
| 09:40:51 |
5.77 |
65 |
37455 |
卖出 |
| 09:40:54 |
5.78 |
107 |
37562 |
买入 |
| 09:40:57 |
5.78 |
30 |
37592 |
买入 |
| 09:41:00 |
5.78 |
139 |
37731 |
买入 |
| 09:41:03 |
5.77 |
543 |
38274 |
卖出 |
| 09:41:06 |
5.78 |
48 |
38322 |
买入 |
| 09:41:09 |
5.78 |
36 |
38358 |
买入 |
| 09:41:12 |
5.78 |
589 |
38947 |
卖出 |
| 09:41:15 |
5.78 |
6 |
38953 |
买入 |
| 09:41:18 |
5.78 |
5 |
38958 |
买入 |
| 09:41:21 |
5.78 |
21 |
38979 |
买入 |
| 09:41:24 |
5.79 |
99 |
39078 |
买入 |
| 09:41:27 |
5.78 |
2 |
39080 |
卖出 |
| 09:41:30 |
5.78 |
91 |
39171 |
卖出 |
| 09:41:33 |
5.78 |
54 |
39225 |
买入 |
| 09:41:36 |
5.78 |
13 |
39238 |
买入 |
| 09:41:39 |
5.77 |
130 |
39368 |
卖出 |
| 09:41:42 |
5.78 |
115 |
39483 |
买入 |
| 09:41:45 |
5.78 |
167 |
39650 |
买入 |
| 09:41:48 |
5.79 |
602 |
40252 |
买入 |
| 09:41:51 |
5.79 |
14 |
40266 |
买入 |
| 09:41:57 |
5.78 |
20 |
40286 |
卖出 |
| 09:42:00 |
5.79 |
49 |
40335 |
买入 |
| 09:42:03 |
5.79 |
49 |
40384 |
卖出 |
| 09:42:06 |
5.79 |
15 |
40399 |
卖出 |
| 09:42:12 |
5.8 |
2 |
40401 |
买入 |
| 09:42:15 |
5.8 |
40 |
40441 |
买入 |
| 09:42:18 |
5.79 |
1 |
40442 |
卖出 |
| 09:42:21 |
5.8 |
40 |
40482 |
买入 |
| 09:42:24 |
5.79 |
158 |
40640 |
卖出 |
| 09:42:27 |
5.8 |
10 |
40650 |
买入 |
| 09:42:30 |
5.8 |
77 |
40727 |
买入 |
| 09:42:33 |
5.79 |
47 |
40774 |
卖出 |
| 09:42:39 |
5.8 |
1 |
40775 |
买入 |
| 09:42:42 |
5.8 |
2 |
40777 |
买入 |
| 09:42:48 |
5.8 |
10 |
40787 |
买入 |
| 09:42:51 |
5.8 |
51 |
40838 |
买入 |
| 09:42:54 |
5.8 |
5 |
40843 |
买入 |
| 09:42:57 |
5.79 |
47 |
40890 |
卖出 |
| 09:43:00 |
5.8 |
33 |
40923 |
买入 |
| 09:43:03 |
5.8 |
13 |
40936 |
买入 |
| 09:43:06 |
5.79 |
2 |
40938 |
卖出 |
| 09:43:12 |
5.8 |
26 |
40964 |
买入 |
| 09:43:15 |
5.8 |
10 |
40974 |
买入 |
| 09:43:18 |
5.8 |
25 |
40999 |
买入 |
| 09:43:21 |
5.8 |
189 |
41188 |
买入 |