嘉化能源[600273]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.64 |
5 |
5 |
集合竞价 |
| 09:15:04 |
10.64 |
86 |
86 |
集合竞价 |
| 09:15:07 |
10.69 |
376 |
376 |
集合竞价 |
| 09:15:55 |
10.69 |
376 |
376 |
集合竞价 |
| 09:16:13 |
10.6 |
508 |
508 |
集合竞价 |
| 09:16:22 |
10.69 |
376 |
376 |
集合竞价 |
| 09:16:52 |
10.68 |
376 |
376 |
集合竞价 |
| 09:17:01 |
10.69 |
376 |
376 |
集合竞价 |
| 09:17:16 |
10.69 |
376 |
376 |
集合竞价 |
| 09:17:25 |
10.6 |
141 |
141 |
集合竞价 |
| 09:17:28 |
10.6 |
140 |
140 |
集合竞价 |
| 09:17:52 |
10.6 |
143 |
143 |
集合竞价 |
| 09:18:10 |
10.6 |
143 |
143 |
集合竞价 |
| 09:18:13 |
10.59 |
164 |
164 |
集合竞价 |
| 09:18:25 |
10.59 |
224 |
224 |
集合竞价 |
| 09:18:31 |
10.59 |
224 |
224 |
集合竞价 |
| 09:18:34 |
10.59 |
232 |
232 |
集合竞价 |
| 09:19:10 |
10.59 |
232 |
232 |
集合竞价 |
| 09:19:16 |
10.59 |
309 |
309 |
集合竞价 |
| 09:19:25 |
10.59 |
329 |
329 |
集合竞价 |
| 09:19:28 |
10.59 |
349 |
349 |
集合竞价 |
| 09:19:40 |
10.59 |
349 |
349 |
集合竞价 |
| 09:19:43 |
10.59 |
349 |
349 |
集合竞价 |
| 09:19:58 |
10.59 |
349 |
349 |
集合竞价 |
| 09:20:04 |
10.59 |
349 |
349 |
集合竞价 |
| 09:20:07 |
10.59 |
350 |
350 |
集合竞价 |
| 09:20:19 |
10.59 |
350 |
350 |
集合竞价 |
| 09:20:31 |
10.59 |
350 |
350 |
集合竞价 |
| 09:20:34 |
10.59 |
358 |
358 |
集合竞价 |
| 09:20:49 |
10.59 |
358 |
358 |
集合竞价 |
| 09:20:52 |
10.59 |
360 |
360 |
集合竞价 |
| 09:20:55 |
10.59 |
363 |
363 |
集合竞价 |
| 09:21:16 |
10.59 |
363 |
363 |
集合竞价 |
| 09:21:19 |
10.59 |
363 |
363 |
集合竞价 |
| 09:21:22 |
10.59 |
363 |
363 |
集合竞价 |
| 09:21:25 |
10.58 |
402 |
402 |
集合竞价 |
| 09:21:52 |
10.58 |
402 |
402 |
集合竞价 |
| 09:21:55 |
10.57 |
449 |
449 |
集合竞价 |
| 09:21:58 |
10.57 |
451 |
451 |
集合竞价 |
| 09:22:16 |
10.55 |
520 |
520 |
集合竞价 |
| 09:22:28 |
10.54 |
565 |
565 |
集合竞价 |
| 09:22:31 |
10.55 |
565 |
565 |
集合竞价 |
| 09:22:34 |
10.55 |
566 |
566 |
集合竞价 |
| 09:22:37 |
10.54 |
576 |
576 |
集合竞价 |
| 09:22:40 |
10.54 |
666 |
666 |
集合竞价 |
| 09:22:43 |
10.54 |
715 |
715 |
集合竞价 |
| 09:22:46 |
10.54 |
715 |
715 |
集合竞价 |
| 09:22:55 |
10.53 |
725 |
725 |
集合竞价 |
| 09:23:10 |
10.51 |
750 |
750 |
集合竞价 |
| 09:23:16 |
10.51 |
825 |
825 |
集合竞价 |
| 09:23:28 |
10.51 |
827 |
827 |
集合竞价 |
| 09:23:31 |
10.51 |
830 |
830 |
集合竞价 |
| 09:23:40 |
10.51 |
862 |
862 |
集合竞价 |
| 09:23:43 |
10.51 |
862 |
862 |
集合竞价 |
| 09:23:46 |
10.5 |
997 |
997 |
集合竞价 |
| 09:24:01 |
10.5 |
997 |
997 |
集合竞价 |
| 09:24:13 |
10.5 |
1047 |
1047 |
集合竞价 |
| 09:24:16 |
10.5 |
1047 |
1047 |
集合竞价 |
| 09:24:19 |
10.5 |
1049 |
1049 |
集合竞价 |
| 09:24:22 |
10.5 |
1049 |
1049 |
集合竞价 |
| 09:24:25 |
10.5 |
1049 |
1049 |
集合竞价 |
| 09:24:28 |
10.5 |
1049 |
1049 |
集合竞价 |
| 09:24:31 |
10.5 |
1049 |
1049 |
集合竞价 |
| 09:24:40 |
10.49 |
1068 |
1068 |
集合竞价 |
| 09:24:43 |
10.5 |
1087 |
1087 |
集合竞价 |
| 09:24:46 |
10.49 |
1198 |
1198 |
集合竞价 |
| 09:24:49 |
10.49 |
1198 |
1198 |
集合竞价 |
| 09:24:52 |
10.49 |
1231 |
1231 |
集合竞价 |
| 09:24:55 |
10.47 |
1416 |
1416 |
集合竞价 |
| 09:24:58 |
10.47 |
1890 |
1890 |
集合竞价 |
| 09:25:01 |
10.47 |
1902 |
1902 |
集合竞价 |
| 09:25:05 |
10.47 |
1902 |
3804 |
买入 |
| 09:30:01 |
10.45 |
335 |
4139 |
卖出 |
| 09:30:04 |
10.46 |
722 |
4861 |
买入 |
| 09:30:07 |
10.41 |
901 |
5762 |
卖出 |
| 09:30:10 |
10.41 |
954 |
6716 |
买入 |
| 09:30:13 |
10.44 |
388 |
7104 |
买入 |
| 09:30:16 |
10.43 |
293 |
7397 |
卖出 |
| 09:30:19 |
10.44 |
454 |
7851 |
买入 |
| 09:30:22 |
10.42 |
438 |
8289 |
卖出 |
| 09:30:25 |
10.41 |
479 |
8768 |
卖出 |
| 09:30:28 |
10.42 |
165 |
8933 |
买入 |
| 09:30:31 |
10.43 |
213 |
9146 |
买入 |
| 09:30:34 |
10.45 |
88 |
9234 |
买入 |
| 09:30:37 |
10.46 |
599 |
9833 |
买入 |
| 09:30:40 |
10.45 |
40 |
9873 |
卖出 |
| 09:30:43 |
10.45 |
57 |
9930 |
买入 |
| 09:30:46 |
10.41 |
570 |
10500 |
卖出 |
| 09:30:49 |
10.45 |
38 |
10538 |
买入 |
| 09:30:52 |
10.45 |
239 |
10777 |
买入 |
| 09:30:55 |
10.45 |
82 |
10859 |
卖出 |
| 09:30:58 |
10.44 |
242 |
11101 |
卖出 |
| 09:31:01 |
10.45 |
39 |
11140 |
买入 |
| 09:31:04 |
10.45 |
81 |
11221 |
卖出 |
| 09:31:07 |
10.44 |
278 |
11499 |
卖出 |
| 09:31:10 |
10.45 |
230 |
11729 |
买入 |
| 09:31:13 |
10.45 |
52 |
11781 |
买入 |
| 09:31:16 |
10.43 |
259 |
12040 |
卖出 |
| 09:31:19 |
10.45 |
76 |
12116 |
买入 |
| 09:31:22 |
10.45 |
165 |
12281 |
买入 |
| 09:31:25 |
10.45 |
177 |
12458 |
卖出 |
| 09:31:28 |
10.45 |
107 |
12565 |
卖出 |
| 09:31:31 |
10.44 |
23 |
12588 |
卖出 |
| 09:31:34 |
10.44 |
273 |
12861 |
卖出 |
| 09:31:37 |
10.45 |
215 |
13076 |
买入 |
| 09:31:40 |
10.45 |
57 |
13133 |
买入 |
| 09:31:43 |
10.45 |
54 |
13187 |
买入 |
| 09:31:46 |
10.45 |
42 |
13229 |
买入 |
| 09:31:49 |
10.45 |
107 |
13336 |
买入 |
| 09:31:52 |
10.45 |
61 |
13397 |
买入 |
| 09:31:55 |
10.46 |
27 |
13424 |
买入 |
| 09:31:58 |
10.45 |
137 |
13561 |
卖出 |
| 09:32:01 |
10.45 |
74 |
13635 |
卖出 |
| 09:32:04 |
10.44 |
497 |
14132 |
卖出 |
| 09:32:07 |
10.46 |
90 |
14222 |
买入 |
| 09:32:10 |
10.46 |
6 |
14228 |
买入 |
| 09:32:13 |
10.46 |
103 |
14331 |
买入 |
| 09:32:16 |
10.46 |
131 |
14462 |
买入 |
| 09:32:19 |
10.45 |
35 |
14497 |
卖出 |
| 09:32:22 |
10.46 |
43 |
14540 |
买入 |
| 09:32:25 |
10.46 |
12 |
14552 |
买入 |
| 09:32:28 |
10.45 |
90 |
14642 |
卖出 |
| 09:32:31 |
10.45 |
242 |
14884 |
卖出 |
| 09:32:34 |
10.45 |
176 |
15060 |
卖出 |
| 09:32:37 |
10.45 |
140 |
15200 |
卖出 |
| 09:32:40 |
10.46 |
102 |
15302 |
买入 |
| 09:32:43 |
10.45 |
44 |
15346 |
卖出 |
| 09:32:46 |
10.45 |
86 |
15432 |
卖出 |
| 09:32:49 |
10.46 |
129 |
15561 |
买入 |
| 09:32:52 |
10.45 |
10 |
15571 |
卖出 |
| 09:32:55 |
10.46 |
54 |
15625 |
买入 |
| 09:32:58 |
10.45 |
21 |
15646 |
卖出 |
| 09:33:01 |
10.46 |
19 |
15665 |
买入 |
| 09:33:04 |
10.46 |
94 |
15759 |
买入 |
| 09:33:07 |
10.46 |
1410 |
17169 |
买入 |
| 09:33:10 |
10.46 |
303 |
17472 |
买入 |
| 09:33:13 |
10.46 |
67 |
17539 |
买入 |
| 09:33:16 |
10.47 |
24 |
17563 |
买入 |
| 09:33:19 |
10.47 |
159 |
17722 |
买入 |
| 09:33:22 |
10.47 |
90 |
17812 |
买入 |
| 09:33:25 |
10.47 |
28 |
17840 |
买入 |
| 09:33:28 |
10.46 |
161 |
18001 |
卖出 |
| 09:33:31 |
10.47 |
27 |
18028 |
卖出 |
| 09:33:34 |
10.47 |
33 |
18061 |
卖出 |
| 09:33:37 |
10.47 |
26 |
18087 |
卖出 |
| 09:33:40 |
10.48 |
34 |
18121 |
买入 |
| 09:33:43 |
10.47 |
55 |
18176 |
卖出 |
| 09:33:46 |
10.48 |
469 |
18645 |
买入 |
| 09:33:49 |
10.48 |
38 |
18683 |
买入 |
| 09:33:52 |
10.48 |
11 |
18694 |
卖出 |
| 09:33:55 |
10.49 |
6 |
18700 |
买入 |
| 09:33:58 |
10.49 |
55 |
18755 |
买入 |
| 09:34:01 |
10.48 |
8 |
18763 |
卖出 |
| 09:34:04 |
10.47 |
562 |
19325 |
卖出 |
| 09:34:07 |
10.47 |
35 |
19360 |
卖出 |
| 09:34:10 |
10.48 |
217 |
19577 |
买入 |
| 09:34:13 |
10.47 |
148 |
19725 |
卖出 |
| 09:34:16 |
10.48 |
39 |
19764 |
买入 |
| 09:34:19 |
10.47 |
81 |
19845 |
卖出 |
| 09:34:22 |
10.48 |
46 |
19891 |
买入 |
| 09:34:25 |
10.48 |
45 |
19936 |
买入 |
| 09:34:28 |
10.47 |
271 |
20207 |
卖出 |
| 09:34:31 |
10.47 |
296 |
20503 |
买入 |
| 09:34:34 |
10.47 |
162 |
20665 |
买入 |
| 09:34:37 |
10.47 |
7 |
20672 |
卖出 |
| 09:34:40 |
10.46 |
196 |
20868 |
卖出 |
| 09:34:43 |
10.46 |
128 |
20996 |
卖出 |
| 09:34:46 |
10.46 |
38 |
21034 |
卖出 |
| 09:34:49 |
10.46 |
125 |
21159 |
卖出 |
| 09:34:52 |
10.46 |
70 |
21229 |
卖出 |
| 09:34:55 |
10.46 |
27 |
21256 |
卖出 |
| 09:34:58 |
10.47 |
22 |
21278 |
买入 |
| 09:35:01 |
10.47 |
351 |
21629 |
买入 |
| 09:35:04 |
10.46 |
395 |
22024 |
卖出 |
| 09:35:07 |
10.45 |
28 |
22052 |
卖出 |
| 09:35:10 |
10.46 |
51 |
22103 |
买入 |
| 09:35:13 |
10.45 |
135 |
22238 |
卖出 |
| 09:35:16 |
10.46 |
200 |
22438 |
买入 |
| 09:35:19 |
10.45 |
338 |
22776 |
卖出 |
| 09:35:22 |
10.45 |
338 |
23114 |
卖出 |
| 09:35:25 |
10.44 |
190 |
23304 |
卖出 |
| 09:35:28 |
10.45 |
42 |
23346 |
买入 |
| 09:35:31 |
10.44 |
14 |
23360 |
卖出 |
| 09:35:34 |
10.44 |
475 |
23835 |
卖出 |
| 09:35:37 |
10.44 |
173 |
24008 |
卖出 |
| 09:35:40 |
10.44 |
213 |
24221 |
卖出 |
| 09:35:43 |
10.44 |
60 |
24281 |
买入 |
| 09:35:46 |
10.43 |
30 |
24311 |
卖出 |
| 09:35:49 |
10.43 |
54 |
24365 |
卖出 |
| 09:35:52 |
10.43 |
68 |
24433 |
卖出 |
| 09:35:55 |
10.43 |
63 |
24496 |
卖出 |
| 09:35:58 |
10.43 |
174 |
24670 |
卖出 |
| 09:36:01 |
10.42 |
45 |
24715 |
卖出 |
| 09:36:04 |
10.42 |
63 |
24778 |
卖出 |
| 09:36:07 |
10.42 |
2 |
24780 |
卖出 |
| 09:36:10 |
10.42 |
250 |
25030 |
卖出 |
| 09:36:13 |
10.42 |
148 |
25178 |
卖出 |
| 09:36:16 |
10.42 |
1235 |
26413 |
卖出 |
| 09:36:19 |
10.42 |
71 |
26484 |
买入 |
| 09:36:22 |
10.4 |
25 |
26509 |
卖出 |
| 09:36:25 |
10.4 |
208 |
26717 |
卖出 |
| 09:36:28 |
10.4 |
70 |
26787 |
卖出 |
| 09:36:31 |
10.41 |
299 |
27086 |
买入 |
| 09:36:34 |
10.4 |
155 |
27241 |
卖出 |
| 09:36:37 |
10.4 |
367 |
27608 |
卖出 |
| 09:36:40 |
10.42 |
139 |
27747 |
买入 |
| 09:36:43 |
10.41 |
10 |
27757 |
卖出 |
| 09:36:46 |
10.42 |
39 |
27796 |
买入 |
| 09:36:49 |
10.41 |
187 |
27983 |
卖出 |
| 09:36:52 |
10.41 |
195 |
28178 |
买入 |
| 09:36:55 |
10.41 |
31 |
28209 |
买入 |
| 09:36:58 |
10.4 |
122 |
28331 |
卖出 |
| 09:37:01 |
10.41 |
144 |
28475 |
买入 |
| 09:37:04 |
10.41 |
119 |
28594 |
买入 |
| 09:37:07 |
10.42 |
46 |
28640 |
买入 |
| 09:37:10 |
10.42 |
237 |
28877 |
买入 |
| 09:37:13 |
10.42 |
85 |
28962 |
买入 |
| 09:37:16 |
10.42 |
8 |
28970 |
卖出 |
| 09:37:19 |
10.42 |
37 |
29007 |
卖出 |
| 09:37:22 |
10.43 |
3 |
29010 |
买入 |
| 09:37:25 |
10.43 |
594 |
29604 |
买入 |
| 09:37:28 |
10.44 |
53 |
29657 |
买入 |
| 09:37:31 |
10.44 |
6 |
29663 |
买入 |
| 09:37:34 |
10.44 |
6 |
29669 |
买入 |
| 09:37:37 |
10.44 |
5 |
29674 |
买入 |
| 09:37:40 |
10.44 |
1 |
29675 |
卖出 |
| 09:37:43 |
10.44 |
35 |
29710 |
卖出 |
| 09:37:49 |
10.45 |
278 |
29988 |
买入 |
| 09:37:58 |
10.46 |
12 |
30000 |
买入 |
| 09:38:01 |
10.46 |
45 |
30045 |
买入 |
| 09:38:04 |
10.46 |
12 |
30057 |
买入 |
| 09:38:07 |
10.46 |
14 |
30071 |
买入 |
| 09:38:10 |
10.45 |
65 |
30136 |
卖出 |
| 09:38:13 |
10.46 |
10 |
30146 |
买入 |
| 09:38:16 |
10.45 |
73 |
30219 |
卖出 |
| 09:38:19 |
10.46 |
5 |
30224 |
买入 |
| 09:38:22 |
10.46 |
5 |
30229 |
买入 |
| 09:38:25 |
10.45 |
145 |
30374 |
卖出 |
| 09:38:28 |
10.46 |
370 |
30744 |
买入 |
| 09:38:31 |
10.47 |
14 |
30758 |
买入 |
| 09:38:37 |
10.47 |
7 |
30765 |
买入 |
| 09:38:43 |
10.46 |
147 |
30912 |
卖出 |
| 09:38:46 |
10.46 |
61 |
30973 |
买入 |
| 09:38:52 |
10.48 |
633 |
31606 |
买入 |
| 09:38:55 |
10.48 |
25 |
31631 |
买入 |
| 09:38:58 |
10.48 |
10 |
31641 |
买入 |
| 09:39:01 |
10.46 |
3 |
31644 |
卖出 |
| 09:39:04 |
10.46 |
24 |
31668 |
卖出 |
| 09:39:07 |
10.46 |
16 |
31684 |
卖出 |
| 09:39:10 |
10.46 |
13 |
31697 |
卖出 |
| 09:39:13 |
10.48 |
31 |
31728 |
买入 |
| 09:39:16 |
10.47 |
51 |
31779 |
卖出 |
| 09:39:19 |
10.48 |
316 |
32095 |
买入 |
| 09:39:22 |
10.48 |
9 |
32104 |
卖出 |
| 09:39:28 |
10.48 |
1 |
32105 |
卖出 |
| 09:39:31 |
10.48 |
49 |
32154 |
卖出 |
| 09:39:34 |
10.48 |
3 |
32157 |
卖出 |
| 09:39:37 |
10.48 |
3 |
32160 |
卖出 |
| 09:39:40 |
10.48 |
80 |
32240 |
卖出 |
| 09:39:43 |
10.48 |
21 |
32261 |
卖出 |
| 09:39:46 |
10.48 |
2 |
32263 |
卖出 |
| 09:39:49 |
10.48 |
120 |
32383 |
卖出 |
| 09:39:55 |
10.49 |
50 |
32433 |
买入 |
| 09:39:58 |
10.48 |
51 |
32484 |
卖出 |
| 09:40:01 |
10.48 |
179 |
32663 |
卖出 |
| 09:40:04 |
10.49 |
11 |
32674 |
买入 |
| 09:40:07 |
10.49 |
19 |
32693 |
买入 |
| 09:40:10 |
10.49 |
15 |
32708 |
买入 |
| 09:40:13 |
10.49 |
81 |
32789 |
买入 |
| 09:40:16 |
10.48 |
78 |
32867 |
卖出 |
| 09:40:19 |
10.49 |
81 |
32948 |
买入 |
| 09:40:22 |
10.48 |
5 |
32953 |
卖出 |
| 09:40:25 |
10.49 |
5 |
32958 |
买入 |
| 09:40:31 |
10.49 |
2 |
32960 |
买入 |
| 09:40:34 |
10.48 |
15 |
32975 |
卖出 |
| 09:40:37 |
10.49 |
15 |
32990 |
买入 |
| 09:40:40 |
10.47 |
218 |
33208 |
卖出 |
| 09:40:46 |
10.48 |
1 |
33209 |
买入 |
| 09:40:49 |
10.48 |
329 |
33538 |
买入 |
| 09:40:52 |
10.47 |
6 |
33544 |
卖出 |
| 09:40:55 |
10.46 |
12 |
33556 |
卖出 |
| 09:40:58 |
10.47 |
221 |
33777 |
买入 |
| 09:41:01 |
10.46 |
22 |
33799 |
卖出 |
| 09:41:04 |
10.47 |
20 |
33819 |
买入 |
| 09:41:07 |
10.47 |
229 |
34048 |
买入 |
| 09:41:10 |
10.47 |
10 |
34058 |
买入 |
| 09:41:13 |
10.48 |
5 |
34063 |
买入 |
| 09:41:16 |
10.47 |
91 |
34154 |
卖出 |
| 09:41:19 |
10.47 |
4 |
34158 |
买入 |
| 09:41:22 |
10.48 |
10 |
34168 |
买入 |
| 09:41:25 |
10.48 |
6 |
34174 |
买入 |
| 09:41:28 |
10.47 |
6 |
34180 |
卖出 |
| 09:41:31 |
10.47 |
7 |
34187 |
卖出 |
| 09:41:34 |
10.47 |
64 |
34251 |
卖出 |
| 09:41:37 |
10.48 |
103 |
34354 |
买入 |
| 09:41:40 |
10.47 |
86 |
34440 |
卖出 |
| 09:41:43 |
10.48 |
47 |
34487 |
买入 |
| 09:41:46 |
10.47 |
136 |
34623 |
卖出 |
| 09:41:49 |
10.46 |
168 |
34791 |
卖出 |
| 09:41:55 |
10.47 |
1 |
34792 |
买入 |