广聚能源[000096]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.84 |
3 |
3 |
集合竞价 |
| 09:16:48 |
8.68 |
329 |
329 |
集合竞价 |
| 09:16:57 |
8.84 |
3 |
3 |
集合竞价 |
| 09:18:00 |
8.84 |
3 |
3 |
集合竞价 |
| 09:20:00 |
8.84 |
3 |
3 |
集合竞价 |
| 09:20:09 |
8.82 |
3 |
3 |
集合竞价 |
| 09:20:36 |
8.82 |
3 |
3 |
集合竞价 |
| 09:23:36 |
8.84 |
23 |
23 |
集合竞价 |
| 09:24:21 |
8.84 |
23 |
23 |
集合竞价 |
| 09:24:30 |
8.84 |
23 |
23 |
集合竞价 |
| 09:24:57 |
8.84 |
53 |
53 |
集合竞价 |
| 09:25:00 |
8.83 |
53 |
106 |
买入 |
| 09:30:00 |
8.79 |
2 |
108 |
卖出 |
| 09:30:03 |
8.77 |
16 |
124 |
卖出 |
| 09:30:06 |
8.79 |
40 |
164 |
买入 |
| 09:30:09 |
8.79 |
45 |
209 |
买入 |
| 09:30:12 |
8.77 |
18 |
227 |
卖出 |
| 09:30:18 |
8.71 |
2 |
229 |
卖出 |
| 09:30:21 |
8.71 |
1 |
230 |
卖出 |
| 09:30:24 |
8.71 |
4 |
234 |
卖出 |
| 09:30:27 |
8.71 |
6 |
240 |
卖出 |
| 09:30:36 |
8.71 |
9 |
249 |
卖出 |
| 09:30:39 |
8.71 |
27 |
276 |
卖出 |
| 09:30:42 |
8.71 |
5 |
281 |
买入 |
| 09:30:45 |
8.71 |
3 |
284 |
卖出 |
| 09:30:48 |
8.71 |
10 |
294 |
卖出 |
| 09:30:54 |
8.75 |
1 |
295 |
买入 |
| 09:30:57 |
8.74 |
7 |
302 |
卖出 |
| 09:31:00 |
8.74 |
5 |
307 |
买入 |
| 09:31:03 |
8.74 |
2 |
309 |
买入 |
| 09:31:06 |
8.76 |
2 |
311 |
买入 |
| 09:31:27 |
8.79 |
138 |
449 |
买入 |
| 09:31:30 |
8.79 |
55 |
504 |
买入 |
| 09:31:33 |
8.79 |
30 |
534 |
买入 |
| 09:31:36 |
8.79 |
5 |
539 |
买入 |
| 09:31:39 |
8.79 |
2 |
541 |
买入 |
| 09:31:42 |
8.79 |
97 |
638 |
买入 |
| 09:31:45 |
8.79 |
16 |
654 |
卖出 |
| 09:31:51 |
8.81 |
2 |
656 |
买入 |
| 09:31:54 |
8.81 |
3 |
659 |
买入 |
| 09:31:57 |
8.81 |
3 |
662 |
买入 |
| 09:32:06 |
8.8 |
2 |
664 |
卖出 |
| 09:32:12 |
8.81 |
7 |
671 |
卖出 |
| 09:32:21 |
8.83 |
47 |
718 |
买入 |
| 09:32:24 |
8.83 |
34 |
752 |
买入 |
| 09:32:27 |
8.83 |
2 |
754 |
买入 |
| 09:32:30 |
8.83 |
1 |
755 |
卖出 |
| 09:32:33 |
8.84 |
38 |
793 |
买入 |
| 09:32:36 |
8.84 |
7 |
800 |
买入 |
| 09:32:39 |
8.84 |
9 |
809 |
买入 |
| 09:32:42 |
8.84 |
2 |
811 |
买入 |
| 09:32:45 |
8.84 |
2 |
813 |
买入 |
| 09:32:48 |
8.85 |
13 |
826 |
买入 |
| 09:32:51 |
8.86 |
1 |
827 |
买入 |
| 09:33:00 |
8.84 |
46 |
873 |
卖出 |
| 09:33:03 |
8.88 |
1 |
874 |
买入 |
| 09:33:09 |
8.86 |
8 |
882 |
卖出 |
| 09:33:18 |
8.86 |
12 |
894 |
买入 |
| 09:33:24 |
8.86 |
20 |
914 |
买入 |
| 09:33:39 |
8.86 |
2 |
916 |
卖出 |
| 09:34:09 |
8.86 |
18 |
934 |
卖出 |
| 09:34:15 |
8.87 |
59 |
993 |
买入 |
| 09:34:33 |
8.87 |
49 |
1042 |
卖出 |
| 09:34:45 |
8.86 |
3 |
1045 |
卖出 |
| 09:34:48 |
8.86 |
3 |
1048 |
卖出 |
| 09:34:57 |
8.86 |
2 |
1050 |
卖出 |
| 09:35:03 |
8.86 |
1 |
1051 |
买入 |
| 09:35:06 |
8.86 |
6 |
1057 |
买入 |
| 09:35:09 |
8.87 |
14 |
1071 |
买入 |
| 09:35:21 |
8.86 |
5 |
1076 |
卖出 |
| 09:35:27 |
8.86 |
9 |
1085 |
买入 |
| 09:35:30 |
8.86 |
1 |
1086 |
买入 |
| 09:36:00 |
8.85 |
15 |
1101 |
卖出 |
| 09:36:03 |
8.85 |
3 |
1104 |
卖出 |
| 09:36:12 |
8.86 |
6 |
1110 |
买入 |
| 09:36:18 |
8.84 |
1 |
1111 |
卖出 |
| 09:36:21 |
8.84 |
5 |
1116 |
卖出 |
| 09:36:33 |
8.84 |
4 |
1120 |
卖出 |
| 09:36:36 |
8.84 |
14 |
1134 |
卖出 |
| 09:36:39 |
8.84 |
4 |
1138 |
买入 |
| 09:36:42 |
8.84 |
2 |
1140 |
卖出 |
| 09:36:45 |
8.86 |
1 |
1141 |
买入 |
| 09:36:51 |
8.85 |
5 |
1146 |
卖出 |
| 09:37:03 |
8.85 |
2 |
1148 |
卖出 |
| 09:37:06 |
8.86 |
32 |
1180 |
买入 |
| 09:37:09 |
8.87 |
3 |
1183 |
买入 |
| 09:37:15 |
8.87 |
14 |
1197 |
买入 |
| 09:37:18 |
8.87 |
8 |
1205 |
买入 |
| 09:37:21 |
8.87 |
19 |
1224 |
买入 |
| 09:37:33 |
8.87 |
64 |
1288 |
卖出 |
| 09:37:36 |
8.87 |
1 |
1289 |
卖出 |
| 09:37:51 |
8.88 |
38 |
1327 |
买入 |
| 09:38:42 |
8.88 |
5 |
1332 |
买入 |
| 09:38:57 |
8.86 |
33 |
1365 |
卖出 |
| 09:39:00 |
8.86 |
3 |
1368 |
卖出 |
| 09:39:03 |
8.86 |
2 |
1370 |
卖出 |
| 09:39:24 |
8.86 |
6 |
1376 |
卖出 |
| 09:39:27 |
8.88 |
100 |
1476 |
买入 |
| 09:39:48 |
8.88 |
31 |
1507 |
买入 |
| 09:40:00 |
8.88 |
4 |
1511 |
卖出 |
| 09:40:03 |
8.88 |
2 |
1513 |
卖出 |
| 09:40:06 |
8.89 |
27 |
1540 |
买入 |
| 09:40:12 |
8.9 |
2 |
1542 |
买入 |
| 09:40:33 |
8.9 |
40 |
1582 |
买入 |
| 09:40:45 |
8.9 |
2 |
1584 |
买入 |
| 09:40:51 |
8.9 |
28 |
1612 |
买入 |
| 09:40:54 |
8.9 |
4 |
1616 |
买入 |
| 09:41:00 |
8.9 |
5 |
1621 |
买入 |
| 09:41:12 |
8.9 |
13 |
1634 |
买入 |
| 09:41:15 |
8.9 |
1 |
1635 |
买入 |
| 09:41:21 |
8.9 |
7 |
1642 |
买入 |
| 09:41:27 |
8.89 |
1 |
1643 |
卖出 |
| 09:41:36 |
8.9 |
5 |
1648 |
买入 |
| 09:41:39 |
8.89 |
29 |
1677 |
卖出 |
| 09:42:00 |
8.88 |
50 |
1727 |
卖出 |
| 09:42:06 |
8.88 |
9 |
1736 |
买入 |
| 09:42:09 |
8.88 |
1 |
1737 |
买入 |
| 09:42:18 |
8.87 |
4 |
1741 |
卖出 |
| 09:42:24 |
8.88 |
4 |
1745 |
卖出 |
| 09:43:06 |
8.88 |
8 |
1753 |
卖出 |
| 09:43:30 |
8.9 |
164 |
1917 |
买入 |
| 09:43:33 |
8.9 |
1 |
1918 |
卖出 |
| 09:43:51 |
8.9 |
3 |
1921 |
卖出 |
| 09:44:09 |
8.9 |
6 |
1927 |
买入 |
| 09:44:15 |
8.95 |
290 |
2217 |
买入 |
| 09:44:24 |
8.95 |
176 |
2393 |
买入 |
| 09:44:30 |
8.95 |
6 |
2399 |
买入 |
| 09:44:36 |
8.91 |
3 |
2402 |
卖出 |
| 09:44:39 |
8.98 |
1 |
2403 |
买入 |
| 09:44:42 |
8.98 |
5 |
2408 |
买入 |
| 09:44:45 |
8.98 |
39 |
2447 |
买入 |
| 09:45:03 |
8.99 |
6 |
2453 |
买入 |
| 09:45:06 |
8.93 |
8 |
2461 |
卖出 |
| 09:45:30 |
8.98 |
5 |
2466 |
买入 |
| 09:45:39 |
8.98 |
21 |
2487 |
买入 |
| 09:45:45 |
8.97 |
4 |
2491 |
卖出 |
| 09:45:48 |
8.97 |
11 |
2502 |
买入 |
| 09:45:51 |
8.96 |
2 |
2504 |
卖出 |
| 09:46:00 |
8.97 |
12 |
2516 |
买入 |
| 09:46:03 |
8.98 |
2 |
2518 |
买入 |
| 09:46:15 |
8.98 |
3 |
2521 |
买入 |
| 09:46:18 |
8.98 |
55 |
2576 |
买入 |
| 09:46:27 |
8.98 |
39 |
2615 |
卖出 |
| 09:46:30 |
8.98 |
10 |
2625 |
买入 |
| 09:46:33 |
8.98 |
3 |
2628 |
买入 |
| 09:46:39 |
8.98 |
1 |
2629 |
卖出 |
| 09:46:45 |
8.99 |
31 |
2660 |
买入 |
| 09:46:54 |
9 |
1 |
2661 |
买入 |
| 09:46:57 |
9 |
14 |
2675 |
买入 |
| 09:47:00 |
9 |
3 |
2678 |
买入 |
| 09:47:03 |
9 |
28 |
2706 |
买入 |
| 09:47:09 |
9.02 |
9 |
2715 |
买入 |
| 09:47:12 |
9.02 |
2 |
2717 |
卖出 |
| 09:47:15 |
9.02 |
2 |
2719 |
卖出 |
| 09:47:18 |
9.02 |
4 |
2723 |
卖出 |
| 09:47:21 |
9.02 |
115 |
2838 |
卖出 |
| 09:47:24 |
9.03 |
7 |
2845 |
买入 |
| 09:47:33 |
9.03 |
1 |
2846 |
买入 |
| 09:47:36 |
9.03 |
14 |
2860 |
买入 |
| 09:47:39 |
9.03 |
7 |
2867 |
买入 |
| 09:47:45 |
9.03 |
90 |
2957 |
买入 |
| 09:47:48 |
9.05 |
7 |
2964 |
买入 |
| 09:47:51 |
9.08 |
20 |
2984 |
买入 |
| 09:47:57 |
9.07 |
4 |
2988 |
卖出 |
| 09:48:00 |
9.08 |
32 |
3020 |
买入 |
| 09:48:03 |
9.09 |
14 |
3034 |
买入 |
| 09:48:06 |
9.08 |
19 |
3053 |
买入 |
| 09:48:12 |
9.08 |
14 |
3067 |
买入 |
| 09:48:15 |
9.07 |
13 |
3080 |
买入 |
| 09:48:18 |
9.07 |
1 |
3081 |
买入 |
| 09:48:27 |
9.07 |
1 |
3082 |
买入 |
| 09:48:33 |
9.07 |
65 |
3147 |
买入 |
| 09:48:36 |
9.07 |
2 |
3149 |
买入 |
| 09:48:39 |
9.06 |
5 |
3154 |
买入 |
| 09:48:42 |
9.06 |
11 |
3165 |
买入 |
| 09:48:48 |
9.03 |
58 |
3223 |
卖出 |
| 09:48:51 |
9.03 |
9 |
3232 |
买入 |
| 09:49:00 |
9.04 |
6 |
3238 |
卖出 |
| 09:49:03 |
9.02 |
23 |
3261 |
卖出 |
| 09:49:06 |
9.03 |
58 |
3319 |
卖出 |
| 09:49:12 |
9.04 |
1 |
3320 |
买入 |
| 09:49:15 |
9.04 |
1 |
3321 |
买入 |
| 09:49:21 |
9.05 |
1 |
3322 |
买入 |
| 09:49:24 |
9.05 |
23 |
3345 |
买入 |
| 09:49:27 |
9.03 |
46 |
3391 |
卖出 |
| 09:49:30 |
9.05 |
2 |
3393 |
买入 |
| 09:49:36 |
9.04 |
2 |
3395 |
卖出 |
| 09:49:39 |
9.04 |
18 |
3413 |
卖出 |
| 09:49:42 |
9.04 |
4 |
3417 |
卖出 |
| 09:49:45 |
9.04 |
5 |
3422 |
买入 |
| 09:49:51 |
9.03 |
5 |
3427 |
卖出 |
| 09:49:54 |
9.03 |
14 |
3441 |
卖出 |
| 09:49:57 |
9.03 |
16 |
3457 |
卖出 |
| 09:50:00 |
9.03 |
2 |
3459 |
卖出 |
| 09:50:03 |
9.03 |
37 |
3496 |
卖出 |
| 09:50:09 |
9.03 |
10 |
3506 |
卖出 |
| 09:50:12 |
9.04 |
69 |
3575 |
买入 |
| 09:50:18 |
9.04 |
10 |
3585 |
买入 |
| 09:50:24 |
9.04 |
10 |
3595 |
买入 |
| 09:50:33 |
9.04 |
30 |
3625 |
买入 |
| 09:51:06 |
9.04 |
1 |
3626 |
买入 |
| 09:51:48 |
9.01 |
9 |
3635 |
卖出 |
| 09:51:51 |
9 |
33 |
3668 |
卖出 |
| 09:52:00 |
9 |
20 |
3688 |
卖出 |
| 09:52:06 |
8.99 |
17 |
3705 |
卖出 |
| 09:52:18 |
8.99 |
2 |
3707 |
卖出 |
| 09:52:27 |
8.99 |
19 |
3726 |
卖出 |
| 09:52:51 |
8.98 |
68 |
3794 |
卖出 |
| 09:53:06 |
8.99 |
11 |
3805 |
买入 |
| 09:53:18 |
8.98 |
5 |
3810 |
卖出 |
| 09:53:30 |
8.98 |
23 |
3833 |
卖出 |
| 09:53:51 |
8.98 |
5 |
3838 |
卖出 |
| 09:54:09 |
8.98 |
3 |
3841 |
卖出 |
| 09:54:30 |
9 |
6 |
3847 |
买入 |
| 09:54:33 |
8.98 |
1 |
3848 |
卖出 |
| 09:55:03 |
9.01 |
20 |
3868 |
买入 |
| 09:55:30 |
9.01 |
6 |
3874 |
买入 |
| 09:55:36 |
9.01 |
2 |
3876 |
买入 |
| 09:55:57 |
9 |
21 |
3897 |
卖出 |
| 09:56:06 |
9 |
21 |
3918 |
卖出 |
| 09:56:12 |
8.99 |
40 |
3958 |
卖出 |
| 09:56:21 |
9 |
25 |
3983 |
买入 |
| 09:56:27 |
8.99 |
3 |
3986 |
卖出 |
| 09:56:39 |
8.98 |
60 |
4046 |
卖出 |
| 09:56:45 |
8.98 |
2 |
4048 |
卖出 |
| 09:57:06 |
8.98 |
7 |
4055 |
买入 |
| 09:57:15 |
8.98 |
3 |
4058 |
卖出 |
| 09:57:42 |
8.98 |
19 |
4077 |
买入 |
| 09:57:57 |
8.96 |
119 |
4196 |
卖出 |
| 09:59:03 |
8.98 |
3 |
4199 |
买入 |
| 09:59:06 |
8.95 |
30 |
4229 |
卖出 |
| 09:59:33 |
8.97 |
5 |
4234 |
买入 |
| 09:59:57 |
8.96 |
1 |
4235 |
买入 |
| 10:00:30 |
8.95 |
9 |
4244 |
卖出 |
| 10:00:39 |
8.95 |
75 |
4319 |
卖出 |
| 10:00:48 |
8.95 |
2 |
4321 |
买入 |
| 10:00:51 |
8.95 |
16 |
4337 |
买入 |
| 10:01:00 |
8.95 |
14 |
4351 |
买入 |
| 10:01:06 |
8.95 |
2 |
4353 |
卖出 |
| 10:01:09 |
8.95 |
4 |
4357 |
卖出 |
| 10:01:12 |
8.95 |
20 |
4377 |
买入 |
| 10:01:15 |
8.95 |
25 |
4402 |
买入 |
| 10:01:18 |
8.95 |
1 |
4403 |
卖出 |
| 10:01:24 |
8.97 |
2 |
4405 |
买入 |
| 10:01:27 |
8.98 |
55 |
4460 |
买入 |
| 10:01:54 |
8.98 |
19 |
4479 |
买入 |
| 10:02:06 |
8.98 |
2 |
4481 |
买入 |
| 10:02:09 |
8.98 |
10 |
4491 |
买入 |
| 10:02:30 |
8.98 |
2 |
4493 |
买入 |
| 10:02:36 |
8.98 |
3 |
4496 |
卖出 |
| 10:02:39 |
8.98 |
9 |
4505 |
卖出 |
| 10:02:42 |
8.98 |
4 |
4509 |
卖出 |
| 10:02:45 |
8.98 |
20 |
4529 |
卖出 |
| 10:02:48 |
8.98 |
14 |
4543 |
卖出 |
| 10:03:03 |
8.98 |
3 |
4546 |
买入 |
| 10:03:06 |
8.98 |
1 |
4547 |
卖出 |
| 10:03:09 |
8.98 |
63 |
4610 |
卖出 |
| 10:03:12 |
8.97 |
2 |
4612 |
卖出 |
| 10:03:15 |
8.95 |
121 |
4733 |
卖出 |
| 10:03:45 |
8.95 |
10 |
4743 |
卖出 |
| 10:06:24 |
8.96 |
11 |
4754 |
卖出 |
| 10:06:33 |
8.99 |
1 |
4755 |
买入 |
| 10:07:12 |
8.99 |
27 |
4782 |
买入 |
| 10:07:33 |
8.99 |
15 |
4797 |
买入 |
| 10:07:36 |
8.97 |
1 |
4798 |
卖出 |
| 10:07:48 |
8.97 |
4 |
4802 |
卖出 |
| 10:07:51 |
8.97 |
3 |
4805 |
卖出 |
| 10:07:57 |
8.98 |
6 |
4811 |
买入 |
| 10:08:09 |
8.97 |
23 |
4834 |
卖出 |
| 10:08:12 |
8.97 |
1 |
4835 |
卖出 |
| 10:08:21 |
8.97 |
18 |
4853 |
卖出 |
| 10:08:24 |
8.97 |
4 |
4857 |
买入 |
| 10:08:33 |
8.97 |
1 |
4858 |
卖出 |
| 10:08:39 |
8.98 |
1 |
4859 |
买入 |
| 10:08:42 |
8.97 |
44 |
4903 |
卖出 |
| 10:08:45 |
8.97 |
2 |
4905 |
买入 |
| 10:08:48 |
8.97 |
1 |
4906 |
买入 |
| 10:09:12 |
8.97 |
54 |
4960 |
买入 |
| 10:09:45 |
8.98 |
1 |
4961 |
买入 |
| 10:09:57 |
8.97 |
2 |
4963 |
卖出 |
| 10:10:00 |
8.97 |
2 |
4965 |
卖出 |
| 10:10:06 |
8.98 |
8 |
4973 |
买入 |
| 10:10:09 |
8.98 |
1 |
4974 |
卖出 |
| 10:10:12 |
8.98 |
5 |
4979 |
卖出 |
| 10:10:15 |
8.97 |
11 |
4990 |
卖出 |
| 10:10:21 |
8.97 |
5 |
4995 |
卖出 |
| 10:10:48 |
8.97 |
7 |
5002 |
卖出 |
| 10:10:51 |
8.97 |
23 |
5025 |
卖出 |
| 10:11:12 |
8.97 |
1 |
5026 |
卖出 |
| 10:11:27 |
8.97 |
1 |
5027 |
卖出 |
| 10:11:33 |
8.97 |
1 |
5028 |
卖出 |
| 10:11:51 |
8.97 |
5 |
5033 |
卖出 |
| 10:11:54 |
8.97 |
13 |
5046 |
卖出 |
| 10:12:57 |
8.98 |
6 |
5052 |
买入 |
| 10:13:00 |
8.97 |
6 |
5058 |
卖出 |
| 10:13:24 |
8.98 |
1 |
5059 |
卖出 |
| 10:13:51 |
8.97 |
1 |
5060 |
卖出 |
| 10:14:54 |
8.97 |
11 |
5071 |
卖出 |
| 10:15:00 |
8.97 |
4 |
5075 |
卖出 |
| 10:15:15 |
8.97 |
30 |
5105 |
卖出 |