贝肯能源[002828]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.5 |
10 |
10 |
集合竞价 |
| 09:15:09 |
6.57 |
43 |
43 |
集合竞价 |
| 09:16:21 |
6.57 |
43 |
43 |
集合竞价 |
| 09:20:09 |
6.57 |
45 |
45 |
集合竞价 |
| 09:20:45 |
6.57 |
45 |
45 |
集合竞价 |
| 09:21:39 |
6.6 |
51 |
51 |
集合竞价 |
| 09:22:06 |
6.6 |
58 |
58 |
集合竞价 |
| 09:22:15 |
6.6 |
58 |
58 |
集合竞价 |
| 09:22:24 |
6.6 |
58 |
58 |
集合竞价 |
| 09:22:42 |
6.58 |
58 |
58 |
集合竞价 |
| 09:22:51 |
6.57 |
75 |
75 |
集合竞价 |
| 09:23:00 |
6.6 |
141 |
141 |
集合竞价 |
| 09:23:09 |
6.6 |
141 |
141 |
集合竞价 |
| 09:23:27 |
6.6 |
142 |
142 |
集合竞价 |
| 09:24:03 |
6.6 |
155 |
155 |
集合竞价 |
| 09:24:21 |
6.6 |
155 |
155 |
集合竞价 |
| 09:24:30 |
6.6 |
155 |
155 |
集合竞价 |
| 09:24:39 |
6.57 |
174 |
174 |
集合竞价 |
| 09:24:48 |
6.58 |
196 |
196 |
集合竞价 |
| 09:24:57 |
6.58 |
213 |
213 |
集合竞价 |
| 09:25:00 |
6.57 |
320 |
533 |
卖出 |
| 09:30:00 |
6.59 |
151 |
684 |
买入 |
| 09:30:03 |
6.53 |
422 |
1106 |
卖出 |
| 09:30:06 |
6.53 |
44 |
1150 |
卖出 |
| 09:30:09 |
6.52 |
85 |
1235 |
卖出 |
| 09:30:12 |
6.52 |
136 |
1371 |
买入 |
| 09:30:15 |
6.51 |
200 |
1571 |
卖出 |
| 09:30:18 |
6.5 |
187 |
1758 |
卖出 |
| 09:30:21 |
6.47 |
79 |
1837 |
卖出 |
| 09:30:24 |
6.47 |
42 |
1879 |
卖出 |
| 09:30:27 |
6.5 |
2 |
1881 |
买入 |
| 09:30:30 |
6.48 |
96 |
1977 |
卖出 |
| 09:30:33 |
6.52 |
155 |
2132 |
买入 |
| 09:30:39 |
6.5 |
19 |
2151 |
买入 |
| 09:30:42 |
6.49 |
49 |
2200 |
卖出 |
| 09:30:45 |
6.49 |
2 |
2202 |
卖出 |
| 09:30:48 |
6.47 |
76 |
2278 |
卖出 |
| 09:30:51 |
6.5 |
87 |
2365 |
买入 |
| 09:30:54 |
6.47 |
11 |
2376 |
卖出 |
| 09:30:57 |
6.49 |
11 |
2387 |
买入 |
| 09:31:00 |
6.52 |
88 |
2475 |
买入 |
| 09:31:03 |
6.55 |
43 |
2518 |
买入 |
| 09:31:06 |
6.54 |
82 |
2600 |
卖出 |
| 09:31:09 |
6.54 |
1 |
2601 |
买入 |
| 09:31:12 |
6.53 |
52 |
2653 |
卖出 |
| 09:31:15 |
6.53 |
25 |
2678 |
卖出 |
| 09:31:21 |
6.53 |
19 |
2697 |
买入 |
| 09:31:24 |
6.54 |
10 |
2707 |
买入 |
| 09:31:27 |
6.53 |
14 |
2721 |
卖出 |
| 09:31:30 |
6.54 |
2 |
2723 |
买入 |
| 09:31:33 |
6.55 |
64 |
2787 |
买入 |
| 09:31:36 |
6.54 |
23 |
2810 |
买入 |
| 09:31:39 |
6.54 |
1 |
2811 |
卖出 |
| 09:31:42 |
6.55 |
4 |
2815 |
买入 |
| 09:31:45 |
6.54 |
6 |
2821 |
卖出 |
| 09:31:48 |
6.54 |
3 |
2824 |
卖出 |
| 09:31:51 |
6.55 |
154 |
2978 |
买入 |
| 09:31:54 |
6.55 |
124 |
3102 |
卖出 |
| 09:31:57 |
6.55 |
62 |
3164 |
卖出 |
| 09:32:00 |
6.57 |
1 |
3165 |
买入 |
| 09:32:03 |
6.57 |
87 |
3252 |
买入 |
| 09:32:06 |
6.59 |
745 |
3997 |
买入 |
| 09:32:09 |
6.6 |
28 |
4025 |
买入 |
| 09:32:12 |
6.6 |
17 |
4042 |
买入 |
| 09:32:15 |
6.59 |
23 |
4065 |
卖出 |
| 09:32:18 |
6.6 |
2 |
4067 |
买入 |
| 09:32:21 |
6.61 |
190 |
4257 |
买入 |
| 09:32:24 |
6.61 |
2 |
4259 |
买入 |
| 09:32:33 |
6.61 |
73 |
4332 |
买入 |
| 09:32:36 |
6.61 |
27 |
4359 |
卖出 |
| 09:32:39 |
6.62 |
7 |
4366 |
买入 |
| 09:32:42 |
6.64 |
40 |
4406 |
买入 |
| 09:32:45 |
6.62 |
3 |
4409 |
卖出 |
| 09:32:48 |
6.61 |
68 |
4477 |
卖出 |
| 09:32:51 |
6.61 |
5 |
4482 |
卖出 |
| 09:32:54 |
6.61 |
27 |
4509 |
卖出 |
| 09:32:57 |
6.62 |
20 |
4529 |
买入 |
| 09:33:00 |
6.63 |
4 |
4533 |
买入 |
| 09:33:03 |
6.63 |
33 |
4566 |
买入 |
| 09:33:09 |
6.62 |
15 |
4581 |
卖出 |
| 09:33:12 |
6.63 |
29 |
4610 |
买入 |
| 09:33:18 |
6.63 |
10 |
4620 |
买入 |
| 09:33:21 |
6.62 |
1 |
4621 |
卖出 |
| 09:33:24 |
6.62 |
30 |
4651 |
卖出 |
| 09:33:27 |
6.63 |
9 |
4660 |
买入 |
| 09:33:30 |
6.62 |
19 |
4679 |
卖出 |
| 09:33:33 |
6.63 |
31 |
4710 |
买入 |
| 09:33:36 |
6.63 |
15 |
4725 |
买入 |
| 09:33:39 |
6.63 |
4 |
4729 |
买入 |
| 09:33:42 |
6.63 |
15 |
4744 |
买入 |
| 09:33:45 |
6.62 |
11 |
4755 |
卖出 |
| 09:33:48 |
6.62 |
32 |
4787 |
卖出 |
| 09:33:51 |
6.62 |
2 |
4789 |
卖出 |
| 09:33:54 |
6.63 |
25 |
4814 |
买入 |
| 09:34:00 |
6.62 |
5 |
4819 |
卖出 |
| 09:34:03 |
6.63 |
108 |
4927 |
买入 |
| 09:34:06 |
6.63 |
50 |
4977 |
卖出 |
| 09:34:09 |
6.63 |
57 |
5034 |
卖出 |
| 09:34:12 |
6.63 |
40 |
5074 |
买入 |
| 09:34:15 |
6.62 |
30 |
5104 |
卖出 |
| 09:34:18 |
6.62 |
33 |
5137 |
卖出 |
| 09:34:21 |
6.61 |
40 |
5177 |
卖出 |
| 09:34:24 |
6.61 |
6 |
5183 |
卖出 |
| 09:34:30 |
6.62 |
4 |
5187 |
买入 |
| 09:34:33 |
6.62 |
41 |
5228 |
买入 |
| 09:34:36 |
6.62 |
2 |
5230 |
买入 |
| 09:34:39 |
6.61 |
91 |
5321 |
卖出 |
| 09:34:42 |
6.61 |
324 |
5645 |
买入 |
| 09:34:45 |
6.6 |
69 |
5714 |
卖出 |
| 09:34:48 |
6.61 |
4 |
5718 |
买入 |
| 09:34:51 |
6.61 |
15 |
5733 |
买入 |
| 09:34:54 |
6.61 |
6 |
5739 |
买入 |
| 09:35:00 |
6.61 |
30 |
5769 |
买入 |
| 09:35:03 |
6.62 |
80 |
5849 |
买入 |
| 09:35:06 |
6.62 |
3 |
5852 |
卖出 |
| 09:35:15 |
6.61 |
73 |
5925 |
卖出 |
| 09:35:21 |
6.61 |
77 |
6002 |
卖出 |
| 09:35:33 |
6.6 |
46 |
6048 |
卖出 |
| 09:35:36 |
6.62 |
29 |
6077 |
买入 |
| 09:35:39 |
6.6 |
5 |
6082 |
卖出 |
| 09:35:42 |
6.62 |
1 |
6083 |
买入 |
| 09:35:45 |
6.61 |
4 |
6087 |
卖出 |
| 09:35:48 |
6.6 |
17 |
6104 |
卖出 |
| 09:35:57 |
6.6 |
83 |
6187 |
卖出 |
| 09:36:00 |
6.59 |
1 |
6188 |
卖出 |
| 09:36:03 |
6.61 |
51 |
6239 |
买入 |
| 09:36:06 |
6.61 |
1 |
6240 |
买入 |
| 09:36:12 |
6.61 |
32 |
6272 |
买入 |
| 09:36:18 |
6.6 |
6 |
6278 |
卖出 |
| 09:36:21 |
6.6 |
31 |
6309 |
买入 |
| 09:36:24 |
6.6 |
3 |
6312 |
买入 |
| 09:36:27 |
6.6 |
7 |
6319 |
买入 |
| 09:36:30 |
6.6 |
45 |
6364 |
买入 |
| 09:36:33 |
6.6 |
18 |
6382 |
买入 |
| 09:36:36 |
6.62 |
29 |
6411 |
买入 |
| 09:36:45 |
6.62 |
20 |
6431 |
买入 |
| 09:36:51 |
6.61 |
12 |
6443 |
买入 |
| 09:36:57 |
6.61 |
1 |
6444 |
买入 |
| 09:37:03 |
6.61 |
2 |
6446 |
买入 |
| 09:37:06 |
6.62 |
78 |
6524 |
买入 |
| 09:37:09 |
6.62 |
48 |
6572 |
买入 |
| 09:37:15 |
6.63 |
6 |
6578 |
买入 |
| 09:37:18 |
6.62 |
3 |
6581 |
卖出 |
| 09:37:21 |
6.63 |
51 |
6632 |
买入 |
| 09:37:24 |
6.62 |
25 |
6657 |
卖出 |
| 09:37:30 |
6.63 |
2 |
6659 |
买入 |
| 09:37:33 |
6.63 |
77 |
6736 |
买入 |
| 09:37:36 |
6.63 |
31 |
6767 |
买入 |
| 09:37:39 |
6.63 |
1 |
6768 |
买入 |
| 09:37:42 |
6.63 |
2 |
6770 |
买入 |
| 09:37:45 |
6.63 |
5 |
6775 |
买入 |
| 09:37:48 |
6.63 |
10 |
6785 |
买入 |
| 09:37:51 |
6.63 |
11 |
6796 |
买入 |
| 09:37:54 |
6.63 |
18 |
6814 |
买入 |
| 09:37:57 |
6.63 |
2 |
6816 |
买入 |
| 09:38:06 |
6.62 |
44 |
6860 |
卖出 |
| 09:38:09 |
6.62 |
43 |
6903 |
卖出 |
| 09:38:12 |
6.62 |
18 |
6921 |
买入 |
| 09:38:18 |
6.62 |
50 |
6971 |
买入 |
| 09:38:21 |
6.62 |
8 |
6979 |
买入 |
| 09:38:24 |
6.61 |
1 |
6980 |
卖出 |
| 09:38:27 |
6.62 |
2 |
6982 |
买入 |
| 09:38:30 |
6.62 |
1 |
6983 |
买入 |
| 09:38:33 |
6.62 |
22 |
7005 |
买入 |
| 09:38:36 |
6.61 |
51 |
7056 |
卖出 |
| 09:38:39 |
6.61 |
17 |
7073 |
卖出 |
| 09:38:42 |
6.62 |
9 |
7082 |
买入 |
| 09:38:45 |
6.61 |
24 |
7106 |
卖出 |
| 09:38:54 |
6.63 |
90 |
7196 |
买入 |
| 09:38:57 |
6.64 |
28 |
7224 |
买入 |
| 09:39:00 |
6.62 |
30 |
7254 |
卖出 |
| 09:39:03 |
6.64 |
1 |
7255 |
买入 |
| 09:39:06 |
6.62 |
34 |
7289 |
卖出 |
| 09:39:09 |
6.63 |
21 |
7310 |
卖出 |
| 09:39:12 |
6.63 |
31 |
7341 |
买入 |
| 09:39:15 |
6.63 |
1 |
7342 |
买入 |
| 09:39:18 |
6.64 |
3 |
7345 |
买入 |
| 09:39:21 |
6.63 |
1 |
7346 |
卖出 |
| 09:39:24 |
6.64 |
1 |
7347 |
买入 |
| 09:39:27 |
6.63 |
13 |
7360 |
卖出 |
| 09:39:30 |
6.63 |
55 |
7415 |
卖出 |
| 09:39:33 |
6.63 |
20 |
7435 |
买入 |
| 09:39:36 |
6.63 |
72 |
7507 |
买入 |
| 09:39:42 |
6.63 |
1 |
7508 |
买入 |
| 09:39:48 |
6.63 |
1 |
7509 |
买入 |
| 09:39:51 |
6.63 |
9 |
7518 |
买入 |
| 09:39:54 |
6.63 |
24 |
7542 |
买入 |
| 09:39:57 |
6.63 |
3 |
7545 |
买入 |
| 09:40:00 |
6.64 |
18 |
7563 |
买入 |
| 09:40:03 |
6.62 |
70 |
7633 |
卖出 |
| 09:40:06 |
6.64 |
62 |
7695 |
买入 |
| 09:40:09 |
6.65 |
113 |
7808 |
买入 |
| 09:40:12 |
6.65 |
124 |
7932 |
买入 |
| 09:40:15 |
6.65 |
235 |
8167 |
买入 |
| 09:40:18 |
6.65 |
20 |
8187 |
买入 |
| 09:40:21 |
6.65 |
117 |
8304 |
买入 |
| 09:40:24 |
6.66 |
16 |
8320 |
买入 |
| 09:40:27 |
6.66 |
8 |
8328 |
买入 |
| 09:40:30 |
6.66 |
1 |
8329 |
买入 |
| 09:40:33 |
6.66 |
15 |
8344 |
买入 |
| 09:40:36 |
6.66 |
32 |
8376 |
买入 |
| 09:40:39 |
6.66 |
13 |
8389 |
买入 |
| 09:40:42 |
6.67 |
31 |
8420 |
买入 |
| 09:40:45 |
6.67 |
10 |
8430 |
买入 |
| 09:40:48 |
6.67 |
91 |
8521 |
买入 |
| 09:40:51 |
6.67 |
63 |
8584 |
买入 |
| 09:40:54 |
6.67 |
10 |
8594 |
买入 |
| 09:40:57 |
6.66 |
6 |
8600 |
卖出 |
| 09:41:06 |
6.66 |
44 |
8644 |
卖出 |
| 09:41:09 |
6.66 |
54 |
8698 |
卖出 |
| 09:41:12 |
6.67 |
4 |
8702 |
买入 |
| 09:41:15 |
6.66 |
42 |
8744 |
卖出 |
| 09:41:18 |
6.66 |
73 |
8817 |
买入 |
| 09:41:21 |
6.66 |
42 |
8859 |
买入 |
| 09:41:27 |
6.66 |
10 |
8869 |
买入 |
| 09:41:30 |
6.65 |
74 |
8943 |
卖出 |
| 09:41:36 |
6.65 |
35 |
8978 |
买入 |
| 09:41:39 |
6.65 |
1 |
8979 |
卖出 |
| 09:41:54 |
6.66 |
4 |
8983 |
买入 |
| 09:42:03 |
6.66 |
81 |
9064 |
买入 |
| 09:42:06 |
6.67 |
29 |
9093 |
买入 |
| 09:42:15 |
6.67 |
56 |
9149 |
买入 |
| 09:42:21 |
6.66 |
4 |
9153 |
卖出 |
| 09:42:24 |
6.66 |
14 |
9167 |
卖出 |
| 09:42:27 |
6.66 |
65 |
9232 |
卖出 |
| 09:42:36 |
6.67 |
29 |
9261 |
买入 |
| 09:42:42 |
6.66 |
2 |
9263 |
买入 |
| 09:42:45 |
6.65 |
6 |
9269 |
卖出 |
| 09:42:54 |
6.66 |
77 |
9346 |
买入 |
| 09:42:57 |
6.66 |
23 |
9369 |
卖出 |
| 09:43:00 |
6.66 |
10 |
9379 |
买入 |
| 09:43:06 |
6.66 |
29 |
9408 |
买入 |
| 09:43:15 |
6.66 |
18 |
9426 |
买入 |
| 09:43:18 |
6.66 |
56 |
9482 |
买入 |
| 09:43:21 |
6.66 |
23 |
9505 |
买入 |
| 09:43:24 |
6.66 |
6 |
9511 |
买入 |
| 09:43:27 |
6.66 |
1 |
9512 |
卖出 |
| 09:43:30 |
6.66 |
1 |
9513 |
卖出 |
| 09:43:33 |
6.66 |
1 |
9514 |
卖出 |
| 09:43:36 |
6.67 |
72 |
9586 |
买入 |
| 09:43:39 |
6.66 |
35 |
9621 |
卖出 |
| 09:43:42 |
6.66 |
4 |
9625 |
卖出 |
| 09:43:45 |
6.66 |
48 |
9673 |
买入 |
| 09:43:54 |
6.66 |
36 |
9709 |
买入 |
| 09:44:00 |
6.66 |
1 |
9710 |
买入 |
| 09:44:03 |
6.66 |
17 |
9727 |
买入 |
| 09:44:06 |
6.66 |
42 |
9769 |
买入 |
| 09:44:09 |
6.65 |
8 |
9777 |
卖出 |
| 09:44:12 |
6.65 |
13 |
9790 |
卖出 |
| 09:44:15 |
6.66 |
58 |
9848 |
买入 |
| 09:44:18 |
6.67 |
98 |
9946 |
买入 |
| 09:44:21 |
6.65 |
7 |
9953 |
卖出 |
| 09:44:24 |
6.65 |
27 |
9980 |
卖出 |
| 09:44:27 |
6.66 |
5 |
9985 |
买入 |
| 09:44:30 |
6.65 |
20 |
10005 |
卖出 |
| 09:44:36 |
6.67 |
29 |
10034 |
买入 |
| 09:44:39 |
6.65 |
10 |
10044 |
卖出 |
| 09:44:42 |
6.65 |
16 |
10060 |
买入 |
| 09:44:48 |
6.65 |
15 |
10075 |
卖出 |
| 09:44:54 |
6.65 |
1 |
10076 |
卖出 |
| 09:44:57 |
6.65 |
21 |
10097 |
卖出 |
| 09:45:00 |
6.65 |
12 |
10109 |
卖出 |
| 09:45:03 |
6.64 |
5 |
10114 |
卖出 |
| 09:45:06 |
6.65 |
11 |
10125 |
买入 |
| 09:45:09 |
6.65 |
155 |
10280 |
买入 |
| 09:45:12 |
6.66 |
36 |
10316 |
买入 |
| 09:45:15 |
6.65 |
8 |
10324 |
卖出 |
| 09:45:18 |
6.65 |
15 |
10339 |
卖出 |
| 09:45:21 |
6.66 |
11 |
10350 |
买入 |
| 09:45:27 |
6.65 |
6 |
10356 |
卖出 |
| 09:45:33 |
6.65 |
5 |
10361 |
卖出 |
| 09:45:36 |
6.66 |
18 |
10379 |
买入 |
| 09:45:39 |
6.66 |
7 |
10386 |
买入 |
| 09:45:48 |
6.66 |
17 |
10403 |
买入 |
| 09:45:51 |
6.66 |
4 |
10407 |
买入 |
| 09:45:57 |
6.65 |
23 |
10430 |
卖出 |
| 09:46:00 |
6.66 |
7 |
10437 |
买入 |
| 09:46:09 |
6.66 |
21 |
10458 |
买入 |
| 09:46:12 |
6.66 |
42 |
10500 |
买入 |
| 09:46:21 |
6.66 |
41 |
10541 |
买入 |
| 09:46:24 |
6.65 |
2 |
10543 |
卖出 |
| 09:46:30 |
6.66 |
20 |
10563 |
买入 |
| 09:46:51 |
6.66 |
2 |
10565 |
买入 |
| 09:47:12 |
6.65 |
5 |
10570 |
卖出 |
| 09:47:18 |
6.66 |
4 |
10574 |
买入 |
| 09:47:24 |
6.65 |
12 |
10586 |
卖出 |
| 09:47:27 |
6.66 |
1 |
10587 |
买入 |
| 09:47:30 |
6.66 |
1 |
10588 |
买入 |
| 09:47:36 |
6.65 |
33 |
10621 |
卖出 |
| 09:47:39 |
6.65 |
4 |
10625 |
买入 |
| 09:47:42 |
6.65 |
3 |
10628 |
买入 |
| 09:47:45 |
6.65 |
6 |
10634 |
买入 |
| 09:47:48 |
6.65 |
1 |
10635 |
买入 |
| 09:47:51 |
6.64 |
7 |
10642 |
卖出 |
| 09:48:00 |
6.66 |
8 |
10650 |
买入 |
| 09:48:09 |
6.66 |
1 |
10651 |
买入 |
| 09:48:12 |
6.65 |
17 |
10668 |
卖出 |
| 09:48:30 |
6.65 |
7 |
10675 |
卖出 |
| 09:48:33 |
6.66 |
4 |
10679 |
买入 |
| 09:48:48 |
6.65 |
1 |
10680 |
卖出 |