上海临港[600848]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.68 |
220 |
220 |
集合竞价 |
| 09:15:07 |
13.68 |
257 |
257 |
集合竞价 |
| 09:15:10 |
13.68 |
244 |
244 |
集合竞价 |
| 09:15:43 |
13.68 |
254 |
254 |
集合竞价 |
| 09:15:58 |
13.68 |
254 |
254 |
集合竞价 |
| 09:16:25 |
13.68 |
254 |
254 |
集合竞价 |
| 09:16:40 |
13.68 |
257 |
257 |
集合竞价 |
| 09:16:49 |
13.68 |
258 |
258 |
集合竞价 |
| 09:16:52 |
13.67 |
258 |
258 |
集合竞价 |
| 09:16:58 |
13.67 |
257 |
257 |
集合竞价 |
| 09:17:13 |
13.67 |
257 |
257 |
集合竞价 |
| 09:17:43 |
13.67 |
257 |
257 |
集合竞价 |
| 09:18:22 |
13.67 |
257 |
257 |
集合竞价 |
| 09:18:25 |
13.67 |
257 |
257 |
集合竞价 |
| 09:18:52 |
13.66 |
263 |
263 |
集合竞价 |
| 09:18:55 |
13.65 |
264 |
264 |
集合竞价 |
| 09:19:01 |
13.65 |
264 |
264 |
集合竞价 |
| 09:19:34 |
13.65 |
264 |
264 |
集合竞价 |
| 09:19:40 |
13.65 |
264 |
264 |
集合竞价 |
| 09:20:01 |
13.65 |
264 |
264 |
集合竞价 |
| 09:20:04 |
13.65 |
264 |
264 |
集合竞价 |
| 09:20:07 |
13.64 |
264 |
264 |
集合竞价 |
| 09:20:19 |
13.63 |
264 |
264 |
集合竞价 |
| 09:20:34 |
13.63 |
264 |
264 |
集合竞价 |
| 09:20:40 |
13.62 |
264 |
264 |
集合竞价 |
| 09:20:55 |
13.62 |
264 |
264 |
集合竞价 |
| 09:21:01 |
13.62 |
264 |
264 |
集合竞价 |
| 09:21:16 |
13.62 |
264 |
264 |
集合竞价 |
| 09:21:31 |
13.62 |
264 |
264 |
集合竞价 |
| 09:21:37 |
13.62 |
264 |
264 |
集合竞价 |
| 09:21:46 |
13.61 |
264 |
264 |
集合竞价 |
| 09:21:58 |
13.61 |
264 |
264 |
集合竞价 |
| 09:22:01 |
13.61 |
264 |
264 |
集合竞价 |
| 09:22:04 |
13.61 |
264 |
264 |
集合竞价 |
| 09:22:10 |
13.61 |
264 |
264 |
集合竞价 |
| 09:22:19 |
13.61 |
264 |
264 |
集合竞价 |
| 09:22:25 |
13.61 |
264 |
264 |
集合竞价 |
| 09:22:28 |
13.61 |
264 |
264 |
集合竞价 |
| 09:22:37 |
13.59 |
288 |
288 |
集合竞价 |
| 09:22:49 |
13.59 |
288 |
288 |
集合竞价 |
| 09:23:01 |
13.59 |
288 |
288 |
集合竞价 |
| 09:23:07 |
13.55 |
293 |
293 |
集合竞价 |
| 09:23:10 |
13.47 |
351 |
351 |
集合竞价 |
| 09:23:22 |
13.47 |
359 |
359 |
集合竞价 |
| 09:23:31 |
13.47 |
362 |
362 |
集合竞价 |
| 09:23:40 |
13.47 |
362 |
362 |
集合竞价 |
| 09:23:46 |
13.47 |
364 |
364 |
集合竞价 |
| 09:23:52 |
13.46 |
373 |
373 |
集合竞价 |
| 09:23:55 |
13.46 |
380 |
380 |
集合竞价 |
| 09:23:58 |
13.45 |
396 |
396 |
集合竞价 |
| 09:24:01 |
13.45 |
399 |
399 |
集合竞价 |
| 09:24:04 |
13.39 |
444 |
444 |
集合竞价 |
| 09:24:13 |
13.36 |
485 |
485 |
集合竞价 |
| 09:24:16 |
13.36 |
505 |
505 |
集合竞价 |
| 09:24:19 |
13.36 |
515 |
515 |
集合竞价 |
| 09:24:22 |
13.36 |
531 |
531 |
集合竞价 |
| 09:24:25 |
13.35 |
541 |
541 |
集合竞价 |
| 09:24:28 |
13.31 |
557 |
557 |
集合竞价 |
| 09:24:31 |
13.31 |
557 |
557 |
集合竞价 |
| 09:24:34 |
13.3 |
667 |
667 |
集合竞价 |
| 09:24:37 |
13.3 |
667 |
667 |
集合竞价 |
| 09:24:40 |
13.3 |
703 |
703 |
集合竞价 |
| 09:24:43 |
13.25 |
737 |
737 |
集合竞价 |
| 09:24:49 |
13.25 |
742 |
742 |
集合竞价 |
| 09:24:52 |
13.25 |
744 |
744 |
集合竞价 |
| 09:24:55 |
13.28 |
764 |
764 |
集合竞价 |
| 09:24:58 |
13.26 |
811 |
811 |
集合竞价 |
| 09:25:01 |
13.3 |
912 |
912 |
集合竞价 |
| 09:25:05 |
13.3 |
912 |
1824 |
买入 |
| 09:30:01 |
13.25 |
114 |
1938 |
卖出 |
| 09:30:04 |
13.3 |
184 |
2122 |
买入 |
| 09:30:07 |
13.25 |
125 |
2247 |
卖出 |
| 09:30:10 |
13.26 |
130 |
2377 |
买入 |
| 09:30:13 |
13.22 |
485 |
2862 |
卖出 |
| 09:30:16 |
13.26 |
237 |
3099 |
买入 |
| 09:30:19 |
13.26 |
178 |
3277 |
买入 |
| 09:30:22 |
13.29 |
90 |
3367 |
买入 |
| 09:30:25 |
13.29 |
98 |
3465 |
买入 |
| 09:30:28 |
13.3 |
40 |
3505 |
买入 |
| 09:30:31 |
13.3 |
399 |
3904 |
买入 |
| 09:30:34 |
13.31 |
124 |
4028 |
买入 |
| 09:30:37 |
13.31 |
96 |
4124 |
买入 |
| 09:30:40 |
13.29 |
91 |
4215 |
卖出 |
| 09:30:43 |
13.26 |
68 |
4283 |
卖出 |
| 09:30:46 |
13.27 |
42 |
4325 |
买入 |
| 09:30:49 |
13.26 |
91 |
4416 |
卖出 |
| 09:30:52 |
13.26 |
12 |
4428 |
卖出 |
| 09:30:55 |
13.27 |
35 |
4463 |
买入 |
| 09:30:58 |
13.26 |
85 |
4548 |
卖出 |
| 09:31:01 |
13.26 |
278 |
4826 |
买入 |
| 09:31:04 |
13.27 |
37 |
4863 |
买入 |
| 09:31:07 |
13.29 |
22 |
4885 |
买入 |
| 09:31:10 |
13.27 |
29 |
4914 |
卖出 |
| 09:31:13 |
13.28 |
124 |
5038 |
买入 |
| 09:31:16 |
13.27 |
39 |
5077 |
卖出 |
| 09:31:19 |
13.27 |
24 |
5101 |
买入 |
| 09:31:25 |
13.27 |
6 |
5107 |
买入 |
| 09:31:28 |
13.27 |
3 |
5110 |
买入 |
| 09:31:31 |
13.26 |
32 |
5142 |
卖出 |
| 09:31:34 |
13.26 |
25 |
5167 |
卖出 |
| 09:31:37 |
13.26 |
63 |
5230 |
卖出 |
| 09:31:40 |
13.27 |
69 |
5299 |
买入 |
| 09:31:43 |
13.28 |
29 |
5328 |
买入 |
| 09:31:46 |
13.27 |
54 |
5382 |
卖出 |
| 09:31:49 |
13.28 |
1 |
5383 |
买入 |
| 09:31:52 |
13.29 |
32 |
5415 |
买入 |
| 09:31:55 |
13.27 |
403 |
5818 |
卖出 |
| 09:31:58 |
13.29 |
8 |
5826 |
买入 |
| 09:32:01 |
13.29 |
16 |
5842 |
卖出 |
| 09:32:04 |
13.28 |
2 |
5844 |
卖出 |
| 09:32:07 |
13.29 |
79 |
5923 |
买入 |
| 09:32:10 |
13.29 |
44 |
5967 |
卖出 |
| 09:32:13 |
13.3 |
113 |
6080 |
买入 |
| 09:32:16 |
13.3 |
49 |
6129 |
买入 |
| 09:32:19 |
13.3 |
25 |
6154 |
买入 |
| 09:32:22 |
13.3 |
42 |
6196 |
买入 |
| 09:32:28 |
13.3 |
7 |
6203 |
卖出 |
| 09:32:31 |
13.3 |
38 |
6241 |
卖出 |
| 09:32:34 |
13.3 |
73 |
6314 |
卖出 |
| 09:32:37 |
13.31 |
38 |
6352 |
买入 |
| 09:32:40 |
13.31 |
4 |
6356 |
买入 |
| 09:32:43 |
13.3 |
8 |
6364 |
卖出 |
| 09:32:46 |
13.31 |
150 |
6514 |
买入 |
| 09:32:49 |
13.34 |
16 |
6530 |
买入 |
| 09:32:52 |
13.36 |
15 |
6545 |
买入 |
| 09:32:55 |
13.34 |
42 |
6587 |
卖出 |
| 09:32:58 |
13.33 |
18 |
6605 |
卖出 |
| 09:33:01 |
13.34 |
11 |
6616 |
买入 |
| 09:33:04 |
13.34 |
4 |
6620 |
卖出 |
| 09:33:07 |
13.39 |
54 |
6674 |
买入 |
| 09:33:10 |
13.34 |
12 |
6686 |
卖出 |
| 09:33:13 |
13.34 |
2 |
6688 |
卖出 |
| 09:33:16 |
13.33 |
41 |
6729 |
卖出 |
| 09:33:19 |
13.35 |
14 |
6743 |
买入 |
| 09:33:22 |
13.32 |
83 |
6826 |
卖出 |
| 09:33:25 |
13.32 |
38 |
6864 |
卖出 |
| 09:33:28 |
13.33 |
4 |
6868 |
买入 |
| 09:33:31 |
13.33 |
70 |
6938 |
卖出 |
| 09:33:34 |
13.32 |
61 |
6999 |
卖出 |
| 09:33:37 |
13.32 |
12 |
7011 |
卖出 |
| 09:33:40 |
13.33 |
5 |
7016 |
买入 |
| 09:33:43 |
13.32 |
32 |
7048 |
卖出 |
| 09:33:46 |
13.33 |
21 |
7069 |
买入 |
| 09:33:49 |
13.33 |
41 |
7110 |
卖出 |
| 09:33:52 |
13.33 |
4 |
7114 |
卖出 |
| 09:33:55 |
13.31 |
78 |
7192 |
卖出 |
| 09:33:58 |
13.32 |
1 |
7193 |
买入 |
| 09:34:01 |
13.31 |
15 |
7208 |
卖出 |
| 09:34:04 |
13.31 |
54 |
7262 |
卖出 |
| 09:34:07 |
13.3 |
47 |
7309 |
卖出 |
| 09:34:10 |
13.3 |
90 |
7399 |
卖出 |
| 09:34:13 |
13.3 |
134 |
7533 |
卖出 |
| 09:34:16 |
13.3 |
39 |
7572 |
卖出 |
| 09:34:19 |
13.29 |
68 |
7640 |
卖出 |
| 09:34:22 |
13.28 |
6 |
7646 |
卖出 |
| 09:34:25 |
13.28 |
34 |
7680 |
卖出 |
| 09:34:28 |
13.28 |
35 |
7715 |
卖出 |
| 09:34:31 |
13.28 |
28 |
7743 |
卖出 |
| 09:34:34 |
13.29 |
21 |
7764 |
买入 |
| 09:34:37 |
13.29 |
5 |
7769 |
买入 |
| 09:34:40 |
13.27 |
12 |
7781 |
卖出 |
| 09:34:43 |
13.27 |
68 |
7849 |
卖出 |
| 09:34:46 |
13.27 |
15 |
7864 |
卖出 |
| 09:34:49 |
13.27 |
1 |
7865 |
卖出 |
| 09:34:52 |
13.27 |
23 |
7888 |
卖出 |
| 09:34:55 |
13.27 |
1 |
7889 |
卖出 |
| 09:34:58 |
13.27 |
8 |
7897 |
卖出 |
| 09:35:01 |
13.27 |
10 |
7907 |
卖出 |
| 09:35:04 |
13.26 |
109 |
8016 |
卖出 |
| 09:35:07 |
13.26 |
1 |
8017 |
卖出 |
| 09:35:10 |
13.26 |
15 |
8032 |
卖出 |
| 09:35:13 |
13.25 |
10 |
8042 |
卖出 |
| 09:35:16 |
13.26 |
25 |
8067 |
买入 |
| 09:35:19 |
13.26 |
16 |
8083 |
买入 |
| 09:35:22 |
13.24 |
335 |
8418 |
卖出 |
| 09:35:25 |
13.23 |
49 |
8467 |
卖出 |
| 09:35:28 |
13.23 |
41 |
8508 |
卖出 |
| 09:35:31 |
13.24 |
86 |
8594 |
买入 |
| 09:35:34 |
13.22 |
8 |
8602 |
卖出 |
| 09:35:37 |
13.21 |
136 |
8738 |
卖出 |
| 09:35:40 |
13.22 |
61 |
8799 |
买入 |
| 09:35:43 |
13.21 |
13 |
8812 |
卖出 |
| 09:35:46 |
13.2 |
80 |
8892 |
卖出 |
| 09:35:49 |
13.21 |
29 |
8921 |
买入 |
| 09:35:52 |
13.19 |
184 |
9105 |
卖出 |
| 09:35:55 |
13.19 |
46 |
9151 |
买入 |
| 09:35:58 |
13.18 |
241 |
9392 |
卖出 |
| 09:36:01 |
13.18 |
97 |
9489 |
卖出 |
| 09:36:04 |
13.16 |
26 |
9515 |
卖出 |
| 09:36:07 |
13.16 |
32 |
9547 |
卖出 |
| 09:36:10 |
13.17 |
32 |
9579 |
买入 |
| 09:36:13 |
13.16 |
35 |
9614 |
卖出 |
| 09:36:16 |
13.16 |
72 |
9686 |
买入 |
| 09:36:19 |
13.15 |
38 |
9724 |
卖出 |
| 09:36:22 |
13.16 |
103 |
9827 |
买入 |
| 09:36:25 |
13.15 |
35 |
9862 |
卖出 |
| 09:36:28 |
13.13 |
426 |
10288 |
卖出 |
| 09:36:31 |
13.13 |
190 |
10478 |
买入 |
| 09:36:34 |
13.13 |
45 |
10523 |
买入 |
| 09:36:37 |
13.11 |
219 |
10742 |
卖出 |
| 09:36:40 |
13.12 |
52 |
10794 |
买入 |
| 09:36:43 |
13.12 |
52 |
10846 |
买入 |
| 09:36:46 |
13.13 |
180 |
11026 |
买入 |
| 09:36:49 |
13.14 |
25 |
11051 |
买入 |
| 09:36:52 |
13.15 |
27 |
11078 |
买入 |
| 09:36:55 |
13.11 |
380 |
11458 |
卖出 |
| 09:36:58 |
13.11 |
138 |
11596 |
买入 |
| 09:37:01 |
13.11 |
27 |
11623 |
买入 |
| 09:37:04 |
13.15 |
115 |
11738 |
买入 |
| 09:37:07 |
13.1 |
906 |
12644 |
卖出 |
| 09:37:10 |
13.13 |
27 |
12671 |
买入 |
| 09:37:13 |
13.14 |
7 |
12678 |
买入 |
| 09:37:16 |
13.13 |
37 |
12715 |
卖出 |
| 09:37:19 |
13.13 |
33 |
12748 |
卖出 |
| 09:37:25 |
13.13 |
70 |
12818 |
卖出 |
| 09:37:28 |
13.13 |
27 |
12845 |
买入 |
| 09:37:31 |
13.13 |
3 |
12848 |
买入 |
| 09:37:34 |
13.15 |
4 |
12852 |
买入 |
| 09:37:40 |
13.14 |
3 |
12855 |
卖出 |
| 09:37:43 |
13.16 |
21 |
12876 |
买入 |
| 09:37:46 |
13.14 |
80 |
12956 |
卖出 |
| 09:37:49 |
13.18 |
60 |
13016 |
买入 |
| 09:37:55 |
13.16 |
5 |
13021 |
卖出 |
| 09:37:58 |
13.16 |
9 |
13030 |
卖出 |
| 09:38:01 |
13.15 |
20 |
13050 |
卖出 |
| 09:38:04 |
13.15 |
170 |
13220 |
卖出 |
| 09:38:07 |
13.15 |
12 |
13232 |
卖出 |
| 09:38:10 |
13.17 |
66 |
13298 |
买入 |
| 09:38:13 |
13.15 |
35 |
13333 |
卖出 |
| 09:38:16 |
13.17 |
10 |
13343 |
买入 |
| 09:38:19 |
13.17 |
81 |
13424 |
买入 |
| 09:38:22 |
13.17 |
42 |
13466 |
买入 |
| 09:38:25 |
13.18 |
11 |
13477 |
买入 |
| 09:38:28 |
13.17 |
1 |
13478 |
卖出 |
| 09:38:31 |
13.17 |
8 |
13486 |
卖出 |
| 09:38:34 |
13.18 |
71 |
13557 |
买入 |
| 09:38:37 |
13.17 |
10 |
13567 |
卖出 |
| 09:38:43 |
13.17 |
1 |
13568 |
卖出 |
| 09:38:46 |
13.17 |
10 |
13578 |
卖出 |
| 09:38:49 |
13.18 |
55 |
13633 |
买入 |
| 09:38:52 |
13.2 |
20 |
13653 |
买入 |
| 09:38:55 |
13.18 |
10 |
13663 |
卖出 |
| 09:38:58 |
13.2 |
22 |
13685 |
买入 |
| 09:39:01 |
13.19 |
3 |
13688 |
卖出 |
| 09:39:04 |
13.22 |
23 |
13711 |
买入 |
| 09:39:10 |
13.22 |
1 |
13712 |
买入 |
| 09:39:13 |
13.23 |
222 |
13934 |
买入 |
| 09:39:16 |
13.22 |
7 |
13941 |
卖出 |
| 09:39:19 |
13.27 |
57 |
13998 |
买入 |
| 09:39:22 |
13.23 |
10 |
14008 |
卖出 |
| 09:39:25 |
13.23 |
33 |
14041 |
卖出 |
| 09:39:28 |
13.22 |
48 |
14089 |
卖出 |
| 09:39:31 |
13.22 |
41 |
14130 |
卖出 |
| 09:39:34 |
13.22 |
65 |
14195 |
卖出 |
| 09:39:37 |
13.22 |
120 |
14315 |
卖出 |
| 09:39:40 |
13.22 |
51 |
14366 |
买入 |
| 09:39:43 |
13.21 |
17 |
14383 |
卖出 |
| 09:39:46 |
13.22 |
5 |
14388 |
买入 |
| 09:39:49 |
13.23 |
56 |
14444 |
买入 |
| 09:39:52 |
13.22 |
5 |
14449 |
卖出 |
| 09:39:55 |
13.22 |
1 |
14450 |
卖出 |
| 09:40:04 |
13.24 |
75 |
14525 |
买入 |
| 09:40:07 |
13.23 |
19 |
14544 |
卖出 |
| 09:40:13 |
13.23 |
20 |
14564 |
卖出 |
| 09:40:16 |
13.23 |
3 |
14567 |
买入 |
| 09:40:19 |
13.24 |
57 |
14624 |
买入 |
| 09:40:28 |
13.22 |
3 |
14627 |
卖出 |
| 09:40:31 |
13.23 |
15 |
14642 |
买入 |
| 09:40:34 |
13.23 |
60 |
14702 |
买入 |
| 09:40:37 |
13.23 |
22 |
14724 |
买入 |
| 09:40:49 |
13.22 |
65 |
14789 |
卖出 |
| 09:40:58 |
13.22 |
52 |
14841 |
卖出 |
| 09:41:01 |
13.22 |
26 |
14867 |
买入 |
| 09:41:04 |
13.23 |
117 |
14984 |
买入 |
| 09:41:19 |
13.26 |
57 |
15041 |
买入 |
| 09:41:22 |
13.23 |
26 |
15067 |
卖出 |
| 09:41:25 |
13.23 |
35 |
15102 |
卖出 |
| 09:41:28 |
13.23 |
26 |
15128 |
买入 |
| 09:41:31 |
13.23 |
4 |
15132 |
卖出 |
| 09:41:34 |
13.25 |
71 |
15203 |
买入 |
| 09:41:49 |
13.25 |
56 |
15259 |
卖出 |
| 09:42:04 |
13.25 |
67 |
15326 |
卖出 |
| 09:42:07 |
13.27 |
45 |
15371 |
买入 |
| 09:42:10 |
13.27 |
2 |
15373 |
买入 |
| 09:42:19 |
13.31 |
56 |
15429 |
买入 |
| 09:42:22 |
13.28 |
5 |
15434 |
卖出 |
| 09:42:25 |
13.31 |
69 |
15503 |
买入 |
| 09:42:31 |
13.31 |
9 |
15512 |
买入 |
| 09:42:34 |
13.34 |
77 |
15589 |
买入 |
| 09:42:37 |
13.33 |
21 |
15610 |
卖出 |
| 09:42:43 |
13.33 |
19 |
15629 |
卖出 |
| 09:42:46 |
13.33 |
42 |
15671 |
卖出 |
| 09:42:49 |
13.35 |
176 |
15847 |
买入 |
| 09:42:55 |
13.35 |
17 |
15864 |
买入 |
| 09:43:04 |
13.32 |
61 |
15925 |
卖出 |
| 09:43:07 |
13.34 |
2 |
15927 |
买入 |
| 09:43:13 |
13.34 |
5 |
15932 |
买入 |
| 09:43:16 |
13.32 |
16 |
15948 |
卖出 |
| 09:43:19 |
13.34 |
1 |
15949 |
买入 |
| 09:43:22 |
13.34 |
70 |
16019 |
买入 |