佛燃能源[002911]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:24 |
9 |
30 |
30 |
集合竞价 |
| 09:17:33 |
9.19 |
0 |
0 |
集合竞价 |
| 09:24:39 |
9.15 |
14 |
14 |
集合竞价 |
| 09:24:57 |
9.12 |
20 |
20 |
集合竞价 |
| 09:25:00 |
9.1 |
27 |
47 |
卖出 |
| 09:30:00 |
9.1 |
1 |
48 |
卖出 |
| 09:30:03 |
9.07 |
16 |
64 |
卖出 |
| 09:30:06 |
9.01 |
14 |
78 |
卖出 |
| 09:30:12 |
9.01 |
39 |
117 |
卖出 |
| 09:30:15 |
9 |
68 |
185 |
卖出 |
| 09:30:18 |
8.98 |
85 |
270 |
卖出 |
| 09:30:21 |
8.96 |
12 |
282 |
卖出 |
| 09:30:24 |
8.94 |
43 |
325 |
卖出 |
| 09:30:27 |
8.95 |
17 |
342 |
买入 |
| 09:30:30 |
8.91 |
39 |
381 |
卖出 |
| 09:30:33 |
8.95 |
30 |
411 |
买入 |
| 09:30:36 |
8.91 |
12 |
423 |
卖出 |
| 09:30:39 |
8.91 |
13 |
436 |
买入 |
| 09:30:42 |
8.92 |
30 |
466 |
卖出 |
| 09:30:45 |
8.93 |
76 |
542 |
买入 |
| 09:30:48 |
8.91 |
56 |
598 |
卖出 |
| 09:30:51 |
8.92 |
45 |
643 |
买入 |
| 09:30:57 |
8.91 |
13 |
656 |
卖出 |
| 09:31:00 |
8.92 |
20 |
676 |
买入 |
| 09:31:03 |
8.92 |
64 |
740 |
买入 |
| 09:31:06 |
8.92 |
23 |
763 |
买入 |
| 09:31:09 |
8.93 |
118 |
881 |
买入 |
| 09:31:12 |
8.93 |
4 |
885 |
买入 |
| 09:31:15 |
8.92 |
64 |
949 |
卖出 |
| 09:31:18 |
8.95 |
3 |
952 |
买入 |
| 09:31:24 |
8.93 |
16 |
968 |
卖出 |
| 09:31:30 |
8.96 |
5 |
973 |
买入 |
| 09:31:33 |
8.96 |
12 |
985 |
买入 |
| 09:31:39 |
8.93 |
23 |
1008 |
卖出 |
| 09:31:42 |
8.94 |
18 |
1026 |
买入 |
| 09:31:51 |
8.95 |
19 |
1045 |
买入 |
| 09:31:54 |
8.95 |
1 |
1046 |
卖出 |
| 09:31:57 |
8.95 |
2 |
1048 |
卖出 |
| 09:32:00 |
8.95 |
1 |
1049 |
卖出 |
| 09:32:03 |
8.95 |
7 |
1056 |
卖出 |
| 09:32:06 |
8.95 |
4 |
1060 |
卖出 |
| 09:32:12 |
8.93 |
17 |
1077 |
卖出 |
| 09:32:18 |
8.94 |
14 |
1091 |
买入 |
| 09:32:27 |
8.95 |
1 |
1092 |
买入 |
| 09:32:30 |
8.94 |
13 |
1105 |
卖出 |
| 09:32:36 |
8.94 |
15 |
1120 |
买入 |
| 09:32:39 |
8.94 |
39 |
1159 |
买入 |
| 09:32:48 |
8.94 |
13 |
1172 |
卖出 |
| 09:32:51 |
8.95 |
9 |
1181 |
买入 |
| 09:32:54 |
8.94 |
13 |
1194 |
卖出 |
| 09:32:57 |
8.95 |
2 |
1196 |
买入 |
| 09:33:03 |
8.95 |
9 |
1205 |
买入 |
| 09:33:09 |
8.96 |
16 |
1221 |
买入 |
| 09:33:12 |
8.96 |
4 |
1225 |
买入 |
| 09:33:15 |
8.94 |
69 |
1294 |
卖出 |
| 09:33:18 |
8.94 |
6 |
1300 |
买入 |
| 09:33:21 |
8.94 |
28 |
1328 |
卖出 |
| 09:33:24 |
8.96 |
22 |
1350 |
买入 |
| 09:33:27 |
8.97 |
19 |
1369 |
买入 |
| 09:33:33 |
8.95 |
18 |
1387 |
买入 |
| 09:33:36 |
8.94 |
1 |
1388 |
卖出 |
| 09:33:42 |
8.94 |
25 |
1413 |
卖出 |
| 09:33:45 |
8.95 |
8 |
1421 |
买入 |
| 09:33:48 |
8.94 |
2 |
1423 |
卖出 |
| 09:33:51 |
8.95 |
3 |
1426 |
买入 |
| 09:33:54 |
8.95 |
7 |
1433 |
买入 |
| 09:33:57 |
8.95 |
2 |
1435 |
买入 |
| 09:34:06 |
8.94 |
24 |
1459 |
卖出 |
| 09:34:09 |
8.94 |
2 |
1461 |
卖出 |
| 09:34:12 |
8.95 |
75 |
1536 |
买入 |
| 09:34:18 |
8.95 |
3 |
1539 |
买入 |
| 09:34:21 |
8.95 |
3 |
1542 |
买入 |
| 09:34:24 |
8.95 |
10 |
1552 |
买入 |
| 09:34:30 |
8.95 |
3 |
1555 |
买入 |
| 09:34:39 |
8.95 |
2 |
1557 |
买入 |
| 09:34:45 |
8.95 |
2 |
1559 |
买入 |
| 09:34:48 |
8.95 |
8 |
1567 |
买入 |
| 09:34:51 |
8.94 |
6 |
1573 |
卖出 |
| 09:34:57 |
8.94 |
31 |
1604 |
卖出 |
| 09:35:00 |
8.95 |
9 |
1613 |
买入 |
| 09:35:03 |
8.93 |
34 |
1647 |
卖出 |
| 09:35:06 |
8.93 |
40 |
1687 |
卖出 |
| 09:35:09 |
8.93 |
9 |
1696 |
卖出 |
| 09:35:12 |
8.92 |
64 |
1760 |
卖出 |
| 09:35:24 |
8.92 |
7 |
1767 |
卖出 |
| 09:35:30 |
8.93 |
1 |
1768 |
买入 |
| 09:35:36 |
8.93 |
1 |
1769 |
买入 |
| 09:35:39 |
8.92 |
37 |
1806 |
卖出 |
| 09:35:42 |
8.93 |
15 |
1821 |
买入 |
| 09:35:45 |
8.92 |
23 |
1844 |
卖出 |
| 09:35:51 |
8.92 |
6 |
1850 |
卖出 |
| 09:35:57 |
8.93 |
4 |
1854 |
买入 |
| 09:36:00 |
8.92 |
88 |
1942 |
卖出 |
| 09:36:06 |
8.91 |
86 |
2028 |
卖出 |
| 09:36:09 |
8.91 |
29 |
2057 |
卖出 |
| 09:36:15 |
8.9 |
26 |
2083 |
卖出 |
| 09:36:18 |
8.91 |
17 |
2100 |
买入 |
| 09:36:24 |
8.9 |
1 |
2101 |
卖出 |
| 09:36:27 |
8.91 |
10 |
2111 |
买入 |
| 09:36:30 |
8.9 |
4 |
2115 |
卖出 |
| 09:36:33 |
8.9 |
51 |
2166 |
卖出 |
| 09:36:36 |
8.9 |
12 |
2178 |
买入 |
| 09:36:39 |
8.91 |
64 |
2242 |
买入 |
| 09:36:42 |
8.91 |
5 |
2247 |
买入 |
| 09:36:51 |
8.92 |
5 |
2252 |
买入 |
| 09:36:57 |
8.91 |
1 |
2253 |
买入 |
| 09:37:03 |
8.92 |
10 |
2263 |
买入 |
| 09:37:09 |
8.92 |
3 |
2266 |
买入 |
| 09:37:15 |
8.93 |
1 |
2267 |
买入 |
| 09:37:18 |
8.93 |
2 |
2269 |
买入 |
| 09:37:21 |
8.93 |
1 |
2270 |
买入 |
| 09:37:33 |
8.94 |
1 |
2271 |
买入 |
| 09:37:42 |
8.91 |
2 |
2273 |
卖出 |
| 09:37:48 |
8.93 |
1 |
2274 |
买入 |
| 09:37:54 |
8.93 |
1 |
2275 |
买入 |
| 09:38:21 |
8.94 |
6 |
2281 |
买入 |
| 09:38:24 |
8.94 |
5 |
2286 |
买入 |
| 09:38:33 |
8.95 |
5 |
2291 |
买入 |
| 09:38:36 |
8.94 |
1 |
2292 |
卖出 |
| 09:38:51 |
8.95 |
21 |
2313 |
买入 |
| 09:39:00 |
8.94 |
1 |
2314 |
卖出 |
| 09:39:06 |
8.95 |
50 |
2364 |
买入 |
| 09:39:09 |
8.95 |
328 |
2692 |
买入 |
| 09:39:12 |
8.95 |
4 |
2696 |
买入 |
| 09:39:33 |
8.91 |
1 |
2697 |
卖出 |
| 09:39:36 |
8.95 |
2 |
2699 |
买入 |
| 09:39:39 |
8.95 |
9 |
2708 |
买入 |
| 09:39:48 |
8.92 |
50 |
2758 |
卖出 |
| 09:39:51 |
8.95 |
1 |
2759 |
买入 |
| 09:40:09 |
8.95 |
2 |
2761 |
买入 |
| 09:40:12 |
8.95 |
3 |
2764 |
买入 |
| 09:40:15 |
8.95 |
1 |
2765 |
买入 |
| 09:40:18 |
8.95 |
1 |
2766 |
卖出 |
| 09:40:27 |
8.95 |
7 |
2773 |
卖出 |
| 09:40:30 |
8.95 |
3 |
2776 |
卖出 |
| 09:40:33 |
8.95 |
1 |
2777 |
卖出 |
| 09:40:48 |
8.96 |
1 |
2778 |
卖出 |
| 09:40:51 |
8.96 |
21 |
2799 |
卖出 |
| 09:41:12 |
8.96 |
11 |
2810 |
买入 |
| 09:41:15 |
8.96 |
3 |
2813 |
买入 |
| 09:41:18 |
8.95 |
13 |
2826 |
卖出 |
| 09:41:21 |
8.93 |
5 |
2831 |
卖出 |
| 09:41:33 |
8.96 |
9 |
2840 |
买入 |
| 09:41:42 |
8.97 |
1 |
2841 |
买入 |
| 09:41:51 |
8.96 |
1 |
2842 |
卖出 |
| 09:42:03 |
8.97 |
2 |
2844 |
买入 |
| 09:42:33 |
8.97 |
1 |
2845 |
买入 |
| 09:42:39 |
8.96 |
1 |
2846 |
卖出 |
| 09:42:42 |
8.96 |
1 |
2847 |
买入 |
| 09:43:09 |
8.97 |
4 |
2851 |
买入 |
| 09:43:18 |
8.97 |
2 |
2853 |
买入 |
| 09:43:36 |
8.97 |
2 |
2855 |
买入 |
| 09:43:51 |
8.97 |
8 |
2863 |
买入 |
| 09:44:00 |
8.96 |
1 |
2864 |
卖出 |
| 09:44:03 |
8.97 |
1 |
2865 |
买入 |
| 09:44:18 |
8.97 |
3 |
2868 |
卖出 |
| 09:44:24 |
8.96 |
5 |
2873 |
卖出 |
| 09:44:30 |
8.97 |
9 |
2882 |
买入 |
| 09:44:48 |
8.95 |
6 |
2888 |
卖出 |
| 09:44:51 |
8.98 |
9 |
2897 |
买入 |
| 09:44:54 |
8.97 |
1 |
2898 |
卖出 |
| 09:45:00 |
8.95 |
1 |
2899 |
卖出 |
| 09:46:09 |
8.98 |
35 |
2934 |
买入 |
| 09:46:48 |
8.98 |
3 |
2937 |
买入 |
| 09:47:06 |
8.98 |
9 |
2946 |
买入 |
| 09:47:39 |
8.98 |
33 |
2979 |
买入 |
| 09:47:42 |
8.98 |
22 |
3001 |
买入 |
| 09:47:45 |
8.98 |
16 |
3017 |
卖出 |
| 09:48:18 |
8.98 |
3 |
3020 |
卖出 |
| 09:48:21 |
8.98 |
8 |
3028 |
卖出 |
| 09:48:33 |
8.99 |
24 |
3052 |
买入 |
| 09:49:12 |
9 |
16 |
3068 |
买入 |
| 09:49:15 |
9 |
82 |
3150 |
买入 |
| 09:49:18 |
9 |
8 |
3158 |
卖出 |
| 09:49:21 |
9 |
1 |
3159 |
卖出 |
| 09:49:39 |
9 |
3 |
3162 |
买入 |
| 09:49:48 |
9 |
7 |
3169 |
买入 |
| 09:49:51 |
9 |
3 |
3172 |
卖出 |
| 09:50:03 |
8.99 |
18 |
3190 |
卖出 |
| 09:50:06 |
9 |
5 |
3195 |
买入 |
| 09:50:18 |
9.01 |
2 |
3197 |
买入 |
| 09:50:36 |
9.02 |
43 |
3240 |
买入 |
| 09:50:57 |
9.01 |
103 |
3343 |
卖出 |
| 09:51:51 |
8.99 |
8 |
3351 |
卖出 |
| 09:51:54 |
9.01 |
11 |
3362 |
买入 |
| 09:52:15 |
9.01 |
120 |
3482 |
买入 |
| 09:52:18 |
9.03 |
2 |
3484 |
买入 |
| 09:52:21 |
9.04 |
12 |
3496 |
买入 |
| 09:52:36 |
8.99 |
17 |
3513 |
卖出 |
| 09:52:42 |
9.04 |
58 |
3571 |
买入 |
| 09:53:45 |
9.01 |
1 |
3572 |
卖出 |
| 09:53:48 |
9.03 |
9 |
3581 |
买入 |
| 09:54:36 |
9.03 |
5 |
3586 |
买入 |
| 09:56:03 |
9.03 |
27 |
3613 |
买入 |
| 09:56:06 |
9.03 |
5 |
3618 |
买入 |
| 09:57:45 |
9.01 |
42 |
3660 |
卖出 |
| 09:57:48 |
9.03 |
5 |
3665 |
买入 |
| 09:57:54 |
9.01 |
6 |
3671 |
卖出 |
| 09:57:57 |
9.01 |
1 |
3672 |
卖出 |
| 09:58:00 |
9 |
31 |
3703 |
卖出 |
| 09:58:03 |
9.01 |
2 |
3705 |
买入 |
| 09:58:06 |
9.01 |
3 |
3708 |
卖出 |
| 09:58:09 |
9.01 |
2 |
3710 |
卖出 |
| 09:59:15 |
9 |
1 |
3711 |
卖出 |
| 09:59:18 |
9.01 |
21 |
3732 |
买入 |
| 09:59:36 |
9.01 |
13 |
3745 |
买入 |
| 09:59:45 |
9 |
1 |
3746 |
卖出 |
| 09:59:54 |
9 |
26 |
3772 |
卖出 |
| 10:00:06 |
9 |
43 |
3815 |
买入 |
| 10:00:15 |
9 |
24 |
3839 |
买入 |
| 10:00:18 |
8.99 |
100 |
3939 |
卖出 |
| 10:00:24 |
9.01 |
16 |
3955 |
买入 |
| 10:01:12 |
9.01 |
46 |
4001 |
买入 |
| 10:01:15 |
9.01 |
3 |
4004 |
买入 |
| 10:01:21 |
9 |
32 |
4036 |
卖出 |
| 10:02:57 |
9 |
5 |
4041 |
卖出 |
| 10:03:00 |
9 |
1 |
4042 |
卖出 |
| 10:03:03 |
9 |
2 |
4044 |
卖出 |
| 10:03:15 |
9 |
6 |
4050 |
卖出 |
| 10:03:18 |
9 |
8 |
4058 |
卖出 |
| 10:03:27 |
9 |
1 |
4059 |
买入 |
| 10:03:36 |
9.01 |
9 |
4068 |
买入 |
| 10:03:42 |
9 |
1 |
4069 |
卖出 |
| 10:03:45 |
9 |
1 |
4070 |
卖出 |
| 10:04:30 |
9 |
14 |
4084 |
买入 |
| 10:04:48 |
8.99 |
1 |
4085 |
卖出 |
| 10:05:06 |
9 |
3 |
4088 |
买入 |
| 10:05:27 |
9.01 |
1 |
4089 |
买入 |
| 10:05:39 |
9 |
1 |
4090 |
买入 |
| 10:05:42 |
9.01 |
11 |
4101 |
买入 |
| 10:05:54 |
9.01 |
12 |
4113 |
买入 |
| 10:06:06 |
9.01 |
3 |
4116 |
买入 |
| 10:06:09 |
9.01 |
4 |
4120 |
买入 |
| 10:06:12 |
9.01 |
4 |
4124 |
买入 |
| 10:07:03 |
9.01 |
12 |
4136 |
买入 |
| 10:07:39 |
9.01 |
4 |
4140 |
买入 |
| 10:08:54 |
9 |
2 |
4142 |
卖出 |
| 10:08:57 |
9.01 |
5 |
4147 |
买入 |
| 10:09:09 |
9.01 |
5 |
4152 |
买入 |
| 10:09:12 |
9.01 |
16 |
4168 |
买入 |
| 10:09:18 |
9 |
12 |
4180 |
卖出 |
| 10:09:21 |
9.01 |
3 |
4183 |
买入 |
| 10:09:24 |
9.01 |
14 |
4197 |
买入 |
| 10:10:06 |
9.01 |
3 |
4200 |
卖出 |
| 10:10:09 |
9.01 |
6 |
4206 |
卖出 |
| 10:10:30 |
9.01 |
9 |
4215 |
买入 |
| 10:10:33 |
9.02 |
5 |
4220 |
买入 |
| 10:11:36 |
9.02 |
5 |
4225 |
买入 |
| 10:11:51 |
9.02 |
6 |
4231 |
买入 |
| 10:12:00 |
9.02 |
1 |
4232 |
买入 |
| 10:12:27 |
9.02 |
1 |
4233 |
买入 |
| 10:12:30 |
9.03 |
7 |
4240 |
买入 |
| 10:12:51 |
9.02 |
13 |
4253 |
卖出 |
| 10:13:12 |
9.02 |
2 |
4255 |
卖出 |
| 10:13:33 |
9.02 |
18 |
4273 |
买入 |
| 10:13:42 |
9.02 |
2 |
4275 |
卖出 |
| 10:14:18 |
9.03 |
22 |
4297 |
买入 |
| 10:14:45 |
9.01 |
3 |
4300 |
卖出 |
| 10:15:24 |
9.01 |
1 |
4301 |
卖出 |
| 10:15:30 |
9.01 |
8 |
4309 |
卖出 |
| 10:15:33 |
9.01 |
3 |
4312 |
卖出 |
| 10:15:45 |
9.02 |
2 |
4314 |
买入 |
| 10:16:00 |
9.03 |
1 |
4315 |
买入 |
| 10:16:39 |
9.02 |
1 |
4316 |
卖出 |
| 10:17:09 |
9.03 |
18 |
4334 |
买入 |
| 10:17:18 |
9.02 |
1 |
4335 |
卖出 |
| 10:18:21 |
9.02 |
10 |
4345 |
卖出 |
| 10:18:57 |
9.02 |
37 |
4382 |
卖出 |
| 10:19:00 |
9.02 |
13 |
4395 |
卖出 |
| 10:19:03 |
9.02 |
2 |
4397 |
卖出 |
| 10:19:48 |
9.02 |
18 |
4415 |
买入 |
| 10:19:51 |
9.03 |
10 |
4425 |
买入 |
| 10:20:06 |
9.03 |
1 |
4426 |
卖出 |
| 10:20:09 |
9.03 |
3 |
4429 |
卖出 |
| 10:20:15 |
9.02 |
2 |
4431 |
卖出 |
| 10:21:06 |
9.03 |
18 |
4449 |
买入 |
| 10:21:24 |
9.03 |
1 |
4450 |
买入 |
| 10:21:27 |
9.03 |
1 |
4451 |
买入 |
| 10:21:48 |
9.02 |
17 |
4468 |
卖出 |
| 10:22:09 |
9.03 |
25 |
4493 |
买入 |
| 10:22:12 |
9.03 |
10 |
4503 |
买入 |
| 10:22:39 |
9.03 |
5 |
4508 |
买入 |
| 10:23:03 |
9.03 |
2 |
4510 |
买入 |
| 10:23:09 |
9.03 |
1 |
4511 |
买入 |
| 10:23:48 |
9.03 |
1 |
4512 |
买入 |
| 10:24:21 |
9.04 |
20 |
4532 |
买入 |
| 10:24:57 |
9.03 |
13 |
4545 |
卖出 |
| 10:25:09 |
9.03 |
2 |
4547 |
卖出 |
| 10:25:12 |
9.03 |
2 |
4549 |
卖出 |
| 10:25:15 |
9.03 |
1 |
4550 |
卖出 |
| 10:25:45 |
9.04 |
4 |
4554 |
买入 |
| 10:25:51 |
9.04 |
26 |
4580 |
买入 |
| 10:26:21 |
9.04 |
1 |
4581 |
卖出 |
| 10:26:27 |
9.04 |
1 |
4582 |
买入 |
| 10:26:36 |
9.04 |
1 |
4583 |
买入 |
| 10:26:51 |
9.05 |
30 |
4613 |
买入 |
| 10:26:54 |
9.05 |
3 |
4616 |
卖出 |
| 10:27:21 |
9.06 |
35 |
4651 |
买入 |
| 10:27:36 |
9.05 |
4 |
4655 |
卖出 |
| 10:27:39 |
9.05 |
2 |
4657 |
卖出 |