广聚能源[000096]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.94 |
46 |
46 |
集合竞价 |
| 09:15:18 |
9.5 |
782 |
782 |
集合竞价 |
| 09:15:45 |
9.5 |
782 |
782 |
集合竞价 |
| 09:15:54 |
9.5 |
782 |
782 |
集合竞价 |
| 09:16:03 |
9.5 |
782 |
782 |
集合竞价 |
| 09:16:12 |
9.5 |
782 |
782 |
集合竞价 |
| 09:16:21 |
9.5 |
782 |
782 |
集合竞价 |
| 09:16:30 |
9.5 |
782 |
782 |
集合竞价 |
| 09:16:39 |
9.5 |
782 |
782 |
集合竞价 |
| 09:16:48 |
9.5 |
790 |
790 |
集合竞价 |
| 09:16:57 |
9.5 |
790 |
790 |
集合竞价 |
| 09:17:06 |
9.5 |
790 |
790 |
集合竞价 |
| 09:17:15 |
9.5 |
790 |
790 |
集合竞价 |
| 09:17:24 |
9.5 |
790 |
790 |
集合竞价 |
| 09:17:33 |
9.5 |
790 |
790 |
集合竞价 |
| 09:17:42 |
9.5 |
790 |
790 |
集合竞价 |
| 09:17:51 |
9.5 |
790 |
790 |
集合竞价 |
| 09:18:00 |
9.5 |
790 |
790 |
集合竞价 |
| 09:18:09 |
9.5 |
790 |
790 |
集合竞价 |
| 09:18:18 |
9.5 |
790 |
790 |
集合竞价 |
| 09:18:27 |
9.5 |
790 |
790 |
集合竞价 |
| 09:18:36 |
9.5 |
790 |
790 |
集合竞价 |
| 09:18:45 |
9.5 |
790 |
790 |
集合竞价 |
| 09:18:54 |
9.5 |
790 |
790 |
集合竞价 |
| 09:19:03 |
9.51 |
790 |
790 |
集合竞价 |
| 09:19:12 |
9.51 |
790 |
790 |
集合竞价 |
| 09:19:21 |
9.51 |
790 |
790 |
集合竞价 |
| 09:19:30 |
9.53 |
790 |
790 |
集合竞价 |
| 09:19:48 |
9.54 |
790 |
790 |
集合竞价 |
| 09:19:57 |
9.94 |
113 |
113 |
集合竞价 |
| 09:20:09 |
9.94 |
114 |
114 |
集合竞价 |
| 09:20:27 |
9.94 |
191 |
191 |
集合竞价 |
| 09:21:12 |
9.93 |
259 |
259 |
集合竞价 |
| 09:21:48 |
9.93 |
259 |
259 |
集合竞价 |
| 09:21:57 |
9.93 |
259 |
259 |
集合竞价 |
| 09:22:06 |
9.93 |
259 |
259 |
集合竞价 |
| 09:22:15 |
9.92 |
259 |
259 |
集合竞价 |
| 09:22:33 |
9.91 |
259 |
259 |
集合竞价 |
| 09:22:42 |
9.87 |
274 |
274 |
集合竞价 |
| 09:23:09 |
9.85 |
344 |
344 |
集合竞价 |
| 09:23:27 |
9.85 |
362 |
362 |
集合竞价 |
| 09:23:45 |
9.85 |
420 |
420 |
集合竞价 |
| 09:24:03 |
9.85 |
420 |
420 |
集合竞价 |
| 09:24:12 |
9.85 |
424 |
424 |
集合竞价 |
| 09:24:21 |
9.85 |
439 |
439 |
集合竞价 |
| 09:24:30 |
9.85 |
531 |
531 |
集合竞价 |
| 09:24:39 |
9.85 |
562 |
562 |
集合竞价 |
| 09:24:57 |
9.85 |
595 |
595 |
集合竞价 |
| 09:25:00 |
9.85 |
633 |
1228 |
买入 |
| 09:30:00 |
9.81 |
83 |
1311 |
卖出 |
| 09:30:03 |
9.86 |
44 |
1355 |
买入 |
| 09:30:06 |
9.83 |
195 |
1550 |
卖出 |
| 09:30:09 |
9.82 |
54 |
1604 |
卖出 |
| 09:30:12 |
9.84 |
23 |
1627 |
买入 |
| 09:30:15 |
9.84 |
13 |
1640 |
买入 |
| 09:30:18 |
9.84 |
11 |
1651 |
买入 |
| 09:30:21 |
9.84 |
13 |
1664 |
卖出 |
| 09:30:24 |
9.84 |
22 |
1686 |
卖出 |
| 09:30:27 |
9.84 |
137 |
1823 |
卖出 |
| 09:30:30 |
9.86 |
9 |
1832 |
买入 |
| 09:30:36 |
9.86 |
14 |
1846 |
卖出 |
| 09:30:42 |
9.86 |
31 |
1877 |
买入 |
| 09:30:48 |
9.85 |
10 |
1887 |
卖出 |
| 09:30:51 |
9.86 |
25 |
1912 |
买入 |
| 09:30:54 |
9.86 |
20 |
1932 |
买入 |
| 09:30:57 |
9.84 |
20 |
1952 |
卖出 |
| 09:31:00 |
9.84 |
25 |
1977 |
卖出 |
| 09:31:03 |
9.82 |
23 |
2000 |
卖出 |
| 09:31:06 |
9.82 |
104 |
2104 |
卖出 |
| 09:31:09 |
9.82 |
16 |
2120 |
卖出 |
| 09:31:12 |
9.82 |
2 |
2122 |
卖出 |
| 09:31:18 |
9.82 |
20 |
2142 |
卖出 |
| 09:31:30 |
9.82 |
16 |
2158 |
卖出 |
| 09:31:33 |
9.81 |
22 |
2180 |
卖出 |
| 09:31:36 |
9.82 |
1 |
2181 |
买入 |
| 09:31:39 |
9.82 |
42 |
2223 |
买入 |
| 09:31:42 |
9.81 |
25 |
2248 |
卖出 |
| 09:31:48 |
9.81 |
153 |
2401 |
卖出 |
| 09:31:51 |
9.82 |
1 |
2402 |
买入 |
| 09:31:54 |
9.81 |
19 |
2421 |
卖出 |
| 09:31:57 |
9.81 |
42 |
2463 |
卖出 |
| 09:32:00 |
9.81 |
1 |
2464 |
卖出 |
| 09:32:03 |
9.81 |
75 |
2539 |
卖出 |
| 09:32:06 |
9.81 |
9 |
2548 |
卖出 |
| 09:32:09 |
9.84 |
16 |
2564 |
买入 |
| 09:32:12 |
9.8 |
47 |
2611 |
卖出 |
| 09:32:15 |
9.8 |
188 |
2799 |
卖出 |
| 09:32:18 |
9.81 |
1 |
2800 |
买入 |
| 09:32:21 |
9.81 |
6 |
2806 |
卖出 |
| 09:32:24 |
9.81 |
86 |
2892 |
买入 |
| 09:32:27 |
9.8 |
325 |
3217 |
卖出 |
| 09:32:30 |
9.8 |
3 |
3220 |
买入 |
| 09:32:33 |
9.8 |
9 |
3229 |
卖出 |
| 09:32:39 |
9.81 |
8 |
3237 |
买入 |
| 09:32:42 |
9.81 |
40 |
3277 |
买入 |
| 09:32:48 |
9.81 |
35 |
3312 |
买入 |
| 09:32:54 |
9.81 |
13 |
3325 |
卖出 |
| 09:32:57 |
9.81 |
3 |
3328 |
卖出 |
| 09:33:00 |
9.84 |
13 |
3341 |
买入 |
| 09:33:03 |
9.81 |
58 |
3399 |
卖出 |
| 09:33:15 |
9.84 |
55 |
3454 |
买入 |
| 09:33:18 |
9.8 |
45 |
3499 |
卖出 |
| 09:33:27 |
9.82 |
8 |
3507 |
卖出 |
| 09:33:30 |
9.82 |
33 |
3540 |
卖出 |
| 09:33:39 |
9.8 |
23 |
3563 |
卖出 |
| 09:33:42 |
9.81 |
124 |
3687 |
买入 |
| 09:33:54 |
9.81 |
19 |
3706 |
买入 |
| 09:33:57 |
9.8 |
5 |
3711 |
卖出 |
| 09:34:03 |
9.8 |
21 |
3732 |
卖出 |
| 09:34:06 |
9.8 |
22 |
3754 |
卖出 |
| 09:34:09 |
9.8 |
95 |
3849 |
卖出 |
| 09:34:12 |
9.8 |
5 |
3854 |
卖出 |
| 09:34:15 |
9.8 |
212 |
4066 |
卖出 |
| 09:34:18 |
9.8 |
74 |
4140 |
卖出 |
| 09:34:21 |
9.8 |
35 |
4175 |
卖出 |
| 09:34:24 |
9.82 |
53 |
4228 |
买入 |
| 09:34:30 |
9.8 |
62 |
4290 |
卖出 |
| 09:34:33 |
9.82 |
1 |
4291 |
买入 |
| 09:34:36 |
9.8 |
44 |
4335 |
卖出 |
| 09:34:39 |
9.82 |
81 |
4416 |
买入 |
| 09:34:42 |
9.82 |
24 |
4440 |
买入 |
| 09:34:48 |
9.83 |
5 |
4445 |
买入 |
| 09:34:51 |
9.8 |
31 |
4476 |
卖出 |
| 09:34:54 |
9.8 |
23 |
4499 |
卖出 |
| 09:34:57 |
9.82 |
7 |
4506 |
买入 |
| 09:35:00 |
9.82 |
15 |
4521 |
卖出 |
| 09:35:09 |
9.8 |
46 |
4567 |
卖出 |
| 09:35:15 |
9.8 |
111 |
4678 |
卖出 |
| 09:35:18 |
9.8 |
40 |
4718 |
卖出 |
| 09:35:21 |
9.82 |
114 |
4832 |
买入 |
| 09:35:24 |
9.8 |
8 |
4840 |
卖出 |
| 09:35:27 |
9.8 |
193 |
5033 |
卖出 |
| 09:35:36 |
9.81 |
6 |
5039 |
卖出 |
| 09:35:45 |
9.81 |
10 |
5049 |
卖出 |
| 09:35:48 |
9.78 |
916 |
5965 |
卖出 |
| 09:35:51 |
9.77 |
4 |
5969 |
卖出 |
| 09:35:54 |
9.78 |
2 |
5971 |
买入 |
| 09:35:57 |
9.78 |
84 |
6055 |
买入 |
| 09:36:03 |
9.77 |
53 |
6108 |
卖出 |
| 09:36:06 |
9.77 |
5 |
6113 |
卖出 |
| 09:36:12 |
9.77 |
1 |
6114 |
卖出 |
| 09:36:15 |
9.77 |
30 |
6144 |
卖出 |
| 09:36:18 |
9.77 |
22 |
6166 |
卖出 |
| 09:36:21 |
9.76 |
1078 |
7244 |
卖出 |
| 09:36:24 |
9.77 |
10 |
7254 |
买入 |
| 09:36:27 |
9.76 |
15 |
7269 |
卖出 |
| 09:36:30 |
9.77 |
46 |
7315 |
买入 |
| 09:36:33 |
9.77 |
7 |
7322 |
买入 |
| 09:36:36 |
9.77 |
15 |
7337 |
买入 |
| 09:36:39 |
9.76 |
37 |
7374 |
卖出 |
| 09:36:42 |
9.76 |
21 |
7395 |
卖出 |
| 09:36:45 |
9.77 |
187 |
7582 |
买入 |
| 09:36:48 |
9.76 |
32 |
7614 |
卖出 |
| 09:36:51 |
9.76 |
1 |
7615 |
买入 |
| 09:36:54 |
9.76 |
1 |
7616 |
买入 |
| 09:36:57 |
9.76 |
1 |
7617 |
买入 |
| 09:37:00 |
9.76 |
4 |
7621 |
卖出 |
| 09:37:03 |
9.78 |
67 |
7688 |
买入 |
| 09:37:06 |
9.78 |
79 |
7767 |
买入 |
| 09:37:09 |
9.76 |
85 |
7852 |
卖出 |
| 09:37:15 |
9.77 |
10 |
7862 |
卖出 |
| 09:37:21 |
9.77 |
5 |
7867 |
卖出 |
| 09:37:24 |
9.77 |
1 |
7868 |
买入 |
| 09:37:27 |
9.77 |
1 |
7869 |
卖出 |
| 09:37:30 |
9.77 |
61 |
7930 |
卖出 |
| 09:37:36 |
9.78 |
20 |
7950 |
买入 |
| 09:37:39 |
9.78 |
16 |
7966 |
卖出 |
| 09:37:42 |
9.78 |
4 |
7970 |
卖出 |
| 09:37:45 |
9.79 |
21 |
7991 |
买入 |
| 09:37:48 |
9.8 |
37 |
8028 |
买入 |
| 09:38:00 |
9.8 |
3 |
8031 |
卖出 |
| 09:38:03 |
9.82 |
29 |
8060 |
买入 |
| 09:38:06 |
9.78 |
45 |
8105 |
卖出 |
| 09:38:12 |
9.82 |
10 |
8115 |
买入 |
| 09:38:15 |
9.82 |
29 |
8144 |
买入 |
| 09:38:18 |
9.82 |
41 |
8185 |
卖出 |
| 09:38:21 |
9.79 |
11 |
8196 |
卖出 |
| 09:38:24 |
9.79 |
40 |
8236 |
卖出 |
| 09:38:30 |
9.8 |
2 |
8238 |
卖出 |
| 09:38:36 |
9.81 |
18 |
8256 |
买入 |
| 09:38:48 |
9.81 |
130 |
8386 |
买入 |
| 09:38:51 |
9.8 |
2 |
8388 |
买入 |
| 09:38:57 |
9.77 |
182 |
8570 |
卖出 |
| 09:39:00 |
9.77 |
38 |
8608 |
买入 |
| 09:39:06 |
9.77 |
70 |
8678 |
买入 |
| 09:39:09 |
9.77 |
12 |
8690 |
买入 |
| 09:39:12 |
9.77 |
3 |
8693 |
买入 |
| 09:39:18 |
9.76 |
90 |
8783 |
卖出 |
| 09:39:21 |
9.77 |
129 |
8912 |
买入 |
| 09:39:27 |
9.76 |
71 |
8983 |
卖出 |
| 09:39:30 |
9.77 |
49 |
9032 |
买入 |
| 09:39:33 |
9.76 |
16 |
9048 |
卖出 |
| 09:39:36 |
9.76 |
25 |
9073 |
卖出 |
| 09:39:39 |
9.76 |
1 |
9074 |
卖出 |
| 09:39:42 |
9.77 |
1 |
9075 |
买入 |
| 09:39:45 |
9.76 |
2 |
9077 |
卖出 |
| 09:39:48 |
9.77 |
22 |
9099 |
买入 |
| 09:39:51 |
9.77 |
2 |
9101 |
买入 |
| 09:39:54 |
9.76 |
22 |
9123 |
卖出 |
| 09:40:03 |
9.76 |
25 |
9148 |
卖出 |
| 09:40:06 |
9.77 |
75 |
9223 |
买入 |
| 09:40:09 |
9.77 |
11 |
9234 |
买入 |
| 09:40:12 |
9.77 |
62 |
9296 |
买入 |
| 09:40:15 |
9.77 |
34 |
9330 |
买入 |
| 09:40:18 |
9.75 |
692 |
10022 |
卖出 |
| 09:40:21 |
9.75 |
51 |
10073 |
买入 |
| 09:40:24 |
9.75 |
2 |
10075 |
买入 |
| 09:40:27 |
9.75 |
27 |
10102 |
买入 |
| 09:40:33 |
9.74 |
5 |
10107 |
卖出 |
| 09:40:36 |
9.75 |
71 |
10178 |
买入 |
| 09:40:39 |
9.74 |
6 |
10184 |
卖出 |
| 09:40:42 |
9.75 |
60 |
10244 |
买入 |
| 09:40:48 |
9.75 |
8 |
10252 |
买入 |
| 09:40:54 |
9.74 |
45 |
10297 |
卖出 |
| 09:40:57 |
9.75 |
64 |
10361 |
买入 |
| 09:41:03 |
9.75 |
10 |
10371 |
卖出 |
| 09:41:06 |
9.75 |
23 |
10394 |
卖出 |
| 09:41:12 |
9.75 |
12 |
10406 |
卖出 |
| 09:41:18 |
9.76 |
21 |
10427 |
买入 |
| 09:41:21 |
9.76 |
32 |
10459 |
卖出 |
| 09:41:30 |
9.76 |
11 |
10470 |
卖出 |
| 09:41:33 |
9.76 |
12 |
10482 |
买入 |
| 09:41:39 |
9.75 |
17 |
10499 |
卖出 |
| 09:41:42 |
9.76 |
20 |
10519 |
买入 |
| 09:41:45 |
9.75 |
20 |
10539 |
卖出 |
| 09:41:48 |
9.75 |
20 |
10559 |
卖出 |
| 09:41:51 |
9.76 |
31 |
10590 |
买入 |
| 09:42:03 |
9.75 |
24 |
10614 |
卖出 |
| 09:42:15 |
9.75 |
3 |
10617 |
卖出 |
| 09:42:18 |
9.75 |
54 |
10671 |
卖出 |
| 09:42:21 |
9.75 |
38 |
10709 |
卖出 |
| 09:42:24 |
9.75 |
2 |
10711 |
卖出 |
| 09:42:30 |
9.75 |
353 |
11064 |
卖出 |
| 09:42:39 |
9.75 |
5 |
11069 |
买入 |
| 09:42:42 |
9.75 |
10 |
11079 |
买入 |
| 09:42:45 |
9.75 |
9 |
11088 |
买入 |
| 09:42:51 |
9.75 |
26 |
11114 |
买入 |
| 09:42:54 |
9.75 |
2 |
11116 |
买入 |
| 09:43:03 |
9.74 |
71 |
11187 |
卖出 |
| 09:43:06 |
9.74 |
2 |
11189 |
卖出 |
| 09:43:15 |
9.74 |
26 |
11215 |
卖出 |
| 09:43:18 |
9.74 |
10 |
11225 |
卖出 |
| 09:43:21 |
9.74 |
31 |
11256 |
卖出 |
| 09:43:27 |
9.74 |
11 |
11267 |
卖出 |
| 09:43:42 |
9.74 |
100 |
11367 |
卖出 |
| 09:43:45 |
9.74 |
1 |
11368 |
卖出 |
| 09:43:51 |
9.75 |
8 |
11376 |
买入 |
| 09:43:54 |
9.74 |
18 |
11394 |
卖出 |
| 09:44:00 |
9.74 |
53 |
11447 |
卖出 |
| 09:44:03 |
9.74 |
10 |
11457 |
卖出 |
| 09:44:06 |
9.74 |
13 |
11470 |
卖出 |
| 09:44:18 |
9.74 |
5 |
11475 |
卖出 |
| 09:44:27 |
9.74 |
11 |
11486 |
卖出 |
| 09:44:30 |
9.74 |
1 |
11487 |
卖出 |
| 09:44:33 |
9.74 |
13 |
11500 |
卖出 |
| 09:44:36 |
9.73 |
221 |
11721 |
卖出 |
| 09:44:39 |
9.73 |
10 |
11731 |
卖出 |
| 09:44:45 |
9.74 |
8 |
11739 |
买入 |
| 09:44:48 |
9.74 |
17 |
11756 |
卖出 |
| 09:44:54 |
9.73 |
289 |
12045 |
卖出 |
| 09:44:57 |
9.74 |
7 |
12052 |
买入 |
| 09:45:00 |
9.74 |
4 |
12056 |
买入 |
| 09:45:06 |
9.74 |
7 |
12063 |
买入 |
| 09:45:12 |
9.74 |
8 |
12071 |
买入 |
| 09:45:24 |
9.73 |
56 |
12127 |
卖出 |
| 09:45:27 |
9.73 |
7 |
12134 |
卖出 |
| 09:45:30 |
9.74 |
5 |
12139 |
买入 |
| 09:45:36 |
9.73 |
22 |
12161 |
卖出 |
| 09:45:42 |
9.74 |
4 |
12165 |
买入 |
| 09:45:45 |
9.74 |
10 |
12175 |
买入 |
| 09:45:48 |
9.73 |
6 |
12181 |
卖出 |
| 09:45:54 |
9.73 |
10 |
12191 |
卖出 |
| 09:46:03 |
9.73 |
10 |
12201 |
卖出 |
| 09:46:12 |
9.73 |
2 |
12203 |
卖出 |
| 09:46:15 |
9.73 |
6 |
12209 |
卖出 |
| 09:46:21 |
9.73 |
29 |
12238 |
卖出 |
| 09:46:27 |
9.74 |
5 |
12243 |
买入 |
| 09:46:30 |
9.73 |
58 |
12301 |
卖出 |
| 09:46:33 |
9.73 |
1 |
12302 |
卖出 |
| 09:46:36 |
9.74 |
8 |
12310 |
买入 |
| 09:46:45 |
9.74 |
8 |
12318 |
买入 |
| 09:46:51 |
9.74 |
35 |
12353 |
卖出 |
| 09:46:54 |
9.75 |
11 |
12364 |
买入 |
| 09:46:57 |
9.74 |
11 |
12375 |
卖出 |
| 09:47:00 |
9.74 |
33 |
12408 |
卖出 |
| 09:47:03 |
9.74 |
5 |
12413 |
买入 |
| 09:47:06 |
9.75 |
3 |
12416 |
买入 |
| 09:47:18 |
9.75 |
24 |
12440 |
买入 |
| 09:47:21 |
9.75 |
10 |
12450 |
买入 |
| 09:47:24 |
9.74 |
7 |
12457 |
卖出 |
| 09:47:27 |
9.74 |
178 |
12635 |
卖出 |
| 09:47:30 |
9.74 |
11 |
12646 |
买入 |
| 09:47:36 |
9.74 |
12 |
12658 |
买入 |
| 09:47:39 |
9.74 |
5 |
12663 |
买入 |
| 09:47:42 |
9.73 |
45 |
12708 |
卖出 |
| 09:47:45 |
9.73 |
48 |
12756 |
卖出 |
| 09:47:51 |
9.74 |
129 |
12885 |
买入 |
| 09:47:54 |
9.74 |
12 |
12897 |
买入 |
| 09:47:57 |
9.74 |
2 |
12899 |
卖出 |
| 09:48:00 |
9.74 |
10 |
12909 |
卖出 |