滨海能源[000695]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.33 |
18 |
18 |
集合竞价 |
| 09:15:18 |
10.33 |
22 |
22 |
集合竞价 |
| 09:16:12 |
10.33 |
22 |
22 |
集合竞价 |
| 09:16:21 |
10.33 |
26 |
26 |
集合竞价 |
| 09:17:15 |
10.33 |
27 |
27 |
集合竞价 |
| 09:17:51 |
10.33 |
87 |
87 |
集合竞价 |
| 09:18:18 |
10.33 |
87 |
87 |
集合竞价 |
| 09:18:27 |
10.33 |
87 |
87 |
集合竞价 |
| 09:19:39 |
10.33 |
87 |
87 |
集合竞价 |
| 09:19:57 |
10.33 |
123 |
123 |
集合竞价 |
| 09:20:27 |
10.33 |
123 |
123 |
集合竞价 |
| 09:21:48 |
10.33 |
144 |
144 |
集合竞价 |
| 09:23:18 |
10.33 |
155 |
155 |
集合竞价 |
| 09:23:36 |
10.33 |
174 |
174 |
集合竞价 |
| 09:24:03 |
10.33 |
176 |
176 |
集合竞价 |
| 09:24:21 |
10.33 |
233 |
233 |
集合竞价 |
| 09:24:39 |
10.33 |
233 |
233 |
集合竞价 |
| 09:24:48 |
10.33 |
233 |
233 |
集合竞价 |
| 09:24:57 |
10.33 |
235 |
235 |
集合竞价 |
| 09:25:00 |
10.5 |
236 |
471 |
卖出 |
| 09:30:00 |
10.5 |
12 |
483 |
卖出 |
| 09:30:03 |
10.5 |
79 |
562 |
卖出 |
| 09:30:06 |
10.5 |
27 |
589 |
买入 |
| 09:30:09 |
10.5 |
36 |
625 |
买入 |
| 09:30:12 |
10.5 |
23 |
648 |
买入 |
| 09:30:15 |
10.51 |
13 |
661 |
买入 |
| 09:30:18 |
10.5 |
70 |
731 |
卖出 |
| 09:30:21 |
10.54 |
3 |
734 |
买入 |
| 09:30:24 |
10.55 |
3 |
737 |
买入 |
| 09:30:27 |
10.58 |
15 |
752 |
买入 |
| 09:30:30 |
10.59 |
4 |
756 |
买入 |
| 09:30:33 |
10.6 |
166 |
922 |
买入 |
| 09:30:36 |
10.6 |
91 |
1013 |
买入 |
| 09:30:39 |
10.64 |
1 |
1014 |
买入 |
| 09:30:42 |
10.62 |
19 |
1033 |
卖出 |
| 09:30:45 |
10.62 |
2 |
1035 |
买入 |
| 09:30:51 |
10.61 |
24 |
1059 |
卖出 |
| 09:30:54 |
10.62 |
3 |
1062 |
买入 |
| 09:31:06 |
10.61 |
16 |
1078 |
卖出 |
| 09:31:09 |
10.6 |
32 |
1110 |
卖出 |
| 09:31:12 |
10.6 |
1 |
1111 |
卖出 |
| 09:31:15 |
10.6 |
17 |
1128 |
卖出 |
| 09:31:18 |
10.6 |
58 |
1186 |
卖出 |
| 09:31:21 |
10.61 |
2 |
1188 |
买入 |
| 09:31:24 |
10.6 |
24 |
1212 |
卖出 |
| 09:31:27 |
10.6 |
23 |
1235 |
卖出 |
| 09:31:33 |
10.6 |
20 |
1255 |
卖出 |
| 09:31:36 |
10.61 |
165 |
1420 |
买入 |
| 09:31:39 |
10.62 |
324 |
1744 |
买入 |
| 09:31:42 |
10.65 |
28 |
1772 |
买入 |
| 09:31:45 |
10.65 |
68 |
1840 |
买入 |
| 09:31:48 |
10.68 |
6 |
1846 |
买入 |
| 09:31:51 |
10.68 |
28 |
1874 |
买入 |
| 09:31:54 |
10.69 |
5 |
1879 |
买入 |
| 09:31:57 |
10.69 |
2 |
1881 |
买入 |
| 09:32:00 |
10.7 |
112 |
1993 |
买入 |
| 09:32:03 |
10.78 |
56 |
2049 |
买入 |
| 09:32:06 |
10.79 |
7 |
2056 |
买入 |
| 09:32:09 |
10.79 |
6 |
2062 |
买入 |
| 09:32:12 |
10.8 |
39 |
2101 |
买入 |
| 09:32:15 |
10.8 |
51 |
2152 |
买入 |
| 09:32:18 |
10.8 |
19 |
2171 |
买入 |
| 09:32:21 |
10.79 |
50 |
2221 |
卖出 |
| 09:32:24 |
10.81 |
73 |
2294 |
买入 |
| 09:32:27 |
10.83 |
53 |
2347 |
买入 |
| 09:32:30 |
10.89 |
89 |
2436 |
买入 |
| 09:32:33 |
10.87 |
8 |
2444 |
买入 |
| 09:32:36 |
10.9 |
50 |
2494 |
买入 |
| 09:32:39 |
10.91 |
5 |
2499 |
买入 |
| 09:32:42 |
10.9 |
63 |
2562 |
卖出 |
| 09:32:45 |
10.9 |
59 |
2621 |
买入 |
| 09:32:48 |
10.9 |
96 |
2717 |
买入 |
| 09:32:51 |
10.9 |
20 |
2737 |
买入 |
| 09:32:54 |
10.9 |
170 |
2907 |
买入 |
| 09:32:57 |
10.9 |
78 |
2985 |
卖出 |
| 09:33:00 |
10.89 |
205 |
3190 |
卖出 |
| 09:33:03 |
10.87 |
251 |
3441 |
卖出 |
| 09:33:06 |
10.83 |
252 |
3693 |
卖出 |
| 09:33:09 |
10.73 |
162 |
3855 |
卖出 |
| 09:33:12 |
10.7 |
32 |
3887 |
卖出 |
| 09:33:15 |
10.72 |
8 |
3895 |
买入 |
| 09:33:18 |
10.7 |
68 |
3963 |
卖出 |
| 09:33:21 |
10.69 |
13 |
3976 |
卖出 |
| 09:33:24 |
10.69 |
9 |
3985 |
买入 |
| 09:33:27 |
10.69 |
3 |
3988 |
买入 |
| 09:33:30 |
10.7 |
1 |
3989 |
买入 |
| 09:33:33 |
10.65 |
23 |
4012 |
卖出 |
| 09:33:36 |
10.65 |
10 |
4022 |
买入 |
| 09:33:39 |
10.65 |
6 |
4028 |
买入 |
| 09:33:42 |
10.63 |
32 |
4060 |
卖出 |
| 09:33:45 |
10.67 |
12 |
4072 |
买入 |
| 09:33:48 |
10.67 |
20 |
4092 |
买入 |
| 09:33:51 |
10.68 |
3 |
4095 |
买入 |
| 09:33:54 |
10.67 |
4 |
4099 |
卖出 |
| 09:33:57 |
10.66 |
57 |
4156 |
卖出 |
| 09:34:03 |
10.68 |
4 |
4160 |
买入 |
| 09:34:06 |
10.65 |
390 |
4550 |
卖出 |
| 09:34:09 |
10.68 |
388 |
4938 |
买入 |
| 09:34:12 |
10.68 |
87 |
5025 |
买入 |
| 09:34:15 |
10.68 |
1 |
5026 |
买入 |
| 09:34:24 |
10.68 |
1 |
5027 |
卖出 |
| 09:34:27 |
10.68 |
3 |
5030 |
卖出 |
| 09:34:30 |
10.69 |
100 |
5130 |
买入 |
| 09:34:33 |
10.69 |
15 |
5145 |
卖出 |
| 09:34:36 |
10.68 |
33 |
5178 |
卖出 |
| 09:34:39 |
10.68 |
1 |
5179 |
卖出 |
| 09:34:42 |
10.68 |
10 |
5189 |
卖出 |
| 09:34:54 |
10.67 |
53 |
5242 |
卖出 |
| 09:34:57 |
10.67 |
12 |
5254 |
卖出 |
| 09:35:00 |
10.68 |
202 |
5456 |
买入 |
| 09:35:03 |
10.65 |
42 |
5498 |
卖出 |
| 09:35:06 |
10.64 |
18 |
5516 |
卖出 |
| 09:35:09 |
10.62 |
95 |
5611 |
卖出 |
| 09:35:12 |
10.61 |
50 |
5661 |
卖出 |
| 09:35:15 |
10.57 |
149 |
5810 |
卖出 |
| 09:35:18 |
10.6 |
3 |
5813 |
买入 |
| 09:35:21 |
10.6 |
42 |
5855 |
买入 |
| 09:35:24 |
10.6 |
8 |
5863 |
卖出 |
| 09:35:27 |
10.6 |
48 |
5911 |
卖出 |
| 09:35:30 |
10.59 |
3 |
5914 |
卖出 |
| 09:35:33 |
10.59 |
32 |
5946 |
卖出 |
| 09:35:39 |
10.58 |
18 |
5964 |
卖出 |
| 09:35:42 |
10.58 |
69 |
6033 |
卖出 |
| 09:35:48 |
10.58 |
94 |
6127 |
卖出 |
| 09:35:51 |
10.59 |
23 |
6150 |
买入 |
| 09:35:54 |
10.59 |
60 |
6210 |
买入 |
| 09:35:57 |
10.58 |
38 |
6248 |
卖出 |
| 09:36:00 |
10.6 |
6 |
6254 |
买入 |
| 09:36:03 |
10.6 |
23 |
6277 |
买入 |
| 09:36:06 |
10.59 |
3 |
6280 |
卖出 |
| 09:36:12 |
10.6 |
19 |
6299 |
买入 |
| 09:36:15 |
10.6 |
51 |
6350 |
买入 |
| 09:36:18 |
10.6 |
27 |
6377 |
买入 |
| 09:36:21 |
10.59 |
27 |
6404 |
卖出 |
| 09:36:24 |
10.6 |
38 |
6442 |
买入 |
| 09:36:27 |
10.6 |
58 |
6500 |
买入 |
| 09:36:33 |
10.6 |
99 |
6599 |
买入 |
| 09:36:36 |
10.61 |
10 |
6609 |
卖出 |
| 09:36:54 |
10.6 |
380 |
6989 |
卖出 |
| 09:36:57 |
10.6 |
190 |
7179 |
买入 |
| 09:37:03 |
10.61 |
1 |
7180 |
卖出 |
| 09:37:06 |
10.59 |
26 |
7206 |
卖出 |
| 09:37:12 |
10.6 |
2 |
7208 |
卖出 |
| 09:37:15 |
10.59 |
35 |
7243 |
卖出 |
| 09:37:24 |
10.59 |
1 |
7244 |
卖出 |
| 09:37:30 |
10.6 |
16 |
7260 |
买入 |
| 09:37:33 |
10.61 |
129 |
7389 |
买入 |
| 09:37:36 |
10.6 |
22 |
7411 |
卖出 |
| 09:37:45 |
10.6 |
85 |
7496 |
卖出 |
| 09:38:00 |
10.63 |
40 |
7536 |
买入 |
| 09:38:06 |
10.61 |
5 |
7541 |
卖出 |
| 09:38:09 |
10.6 |
169 |
7710 |
卖出 |
| 09:38:12 |
10.59 |
2 |
7712 |
卖出 |
| 09:38:15 |
10.59 |
20 |
7732 |
买入 |
| 09:38:24 |
10.58 |
16 |
7748 |
卖出 |
| 09:38:27 |
10.58 |
55 |
7803 |
卖出 |
| 09:38:30 |
10.57 |
2 |
7805 |
卖出 |
| 09:38:36 |
10.57 |
4 |
7809 |
卖出 |
| 09:38:39 |
10.58 |
5 |
7814 |
买入 |
| 09:38:42 |
10.57 |
8 |
7822 |
卖出 |
| 09:38:45 |
10.58 |
1 |
7823 |
买入 |
| 09:38:48 |
10.58 |
6 |
7829 |
买入 |
| 09:38:51 |
10.58 |
21 |
7850 |
买入 |
| 09:38:54 |
10.57 |
62 |
7912 |
卖出 |
| 09:39:03 |
10.58 |
492 |
8404 |
买入 |
| 09:39:06 |
10.59 |
18 |
8422 |
买入 |
| 09:39:09 |
10.59 |
71 |
8493 |
买入 |
| 09:39:12 |
10.6 |
4 |
8497 |
买入 |
| 09:39:15 |
10.6 |
3 |
8500 |
买入 |
| 09:39:18 |
10.6 |
12 |
8512 |
卖出 |
| 09:39:24 |
10.65 |
513 |
9025 |
买入 |
| 09:39:27 |
10.65 |
29 |
9054 |
买入 |
| 09:39:30 |
10.65 |
8 |
9062 |
买入 |
| 09:39:36 |
10.65 |
27 |
9089 |
买入 |
| 09:39:39 |
10.67 |
5 |
9094 |
买入 |
| 09:39:57 |
10.67 |
1 |
9095 |
买入 |
| 09:40:00 |
10.67 |
2 |
9097 |
买入 |
| 09:40:03 |
10.67 |
1 |
9098 |
买入 |
| 09:40:12 |
10.66 |
1 |
9099 |
卖出 |
| 09:40:15 |
10.66 |
70 |
9169 |
卖出 |
| 09:40:18 |
10.66 |
1 |
9170 |
买入 |
| 09:40:27 |
10.65 |
6 |
9176 |
卖出 |
| 09:40:33 |
10.65 |
23 |
9199 |
卖出 |
| 09:40:36 |
10.65 |
20 |
9219 |
买入 |
| 09:40:39 |
10.65 |
1 |
9220 |
卖出 |
| 09:40:45 |
10.64 |
2 |
9222 |
卖出 |
| 09:40:48 |
10.71 |
500 |
9722 |
买入 |
| 09:40:57 |
10.72 |
2 |
9724 |
买入 |
| 09:41:00 |
10.72 |
2 |
9726 |
卖出 |
| 09:41:03 |
10.72 |
17 |
9743 |
买入 |
| 09:41:06 |
10.73 |
106 |
9849 |
卖出 |
| 09:41:09 |
10.72 |
18 |
9867 |
卖出 |
| 09:41:12 |
10.73 |
31 |
9898 |
买入 |
| 09:41:18 |
10.78 |
67 |
9965 |
买入 |
| 09:41:21 |
10.79 |
16 |
9981 |
买入 |
| 09:41:24 |
10.8 |
68 |
10049 |
买入 |
| 09:41:27 |
10.81 |
3 |
10052 |
买入 |
| 09:41:30 |
10.78 |
82 |
10134 |
卖出 |
| 09:41:33 |
10.78 |
86 |
10220 |
买入 |
| 09:41:36 |
10.78 |
38 |
10258 |
买入 |
| 09:41:45 |
10.78 |
81 |
10339 |
卖出 |
| 09:41:48 |
10.76 |
49 |
10388 |
卖出 |
| 09:41:51 |
10.78 |
10 |
10398 |
买入 |
| 09:41:54 |
10.78 |
9 |
10407 |
买入 |
| 09:41:57 |
10.77 |
4 |
10411 |
卖出 |
| 09:42:00 |
10.77 |
3 |
10414 |
买入 |
| 09:42:06 |
10.77 |
13 |
10427 |
买入 |
| 09:42:12 |
10.76 |
45 |
10472 |
卖出 |
| 09:42:15 |
10.75 |
9 |
10481 |
卖出 |
| 09:42:24 |
10.75 |
58 |
10539 |
买入 |
| 09:42:33 |
10.74 |
1 |
10540 |
卖出 |
| 09:42:39 |
10.73 |
2 |
10542 |
卖出 |
| 09:42:45 |
10.74 |
1 |
10543 |
买入 |
| 09:42:48 |
10.73 |
1 |
10544 |
卖出 |
| 09:42:51 |
10.74 |
3 |
10547 |
买入 |
| 09:42:54 |
10.74 |
5 |
10552 |
买入 |
| 09:42:57 |
10.74 |
3 |
10555 |
买入 |
| 09:43:00 |
10.74 |
7 |
10562 |
买入 |
| 09:43:03 |
10.72 |
200 |
10762 |
卖出 |
| 09:43:09 |
10.75 |
162 |
10924 |
买入 |
| 09:43:12 |
10.76 |
55 |
10979 |
买入 |
| 09:43:15 |
10.76 |
112 |
11091 |
买入 |
| 09:43:18 |
10.77 |
1 |
11092 |
买入 |
| 09:43:21 |
10.77 |
3 |
11095 |
买入 |
| 09:43:24 |
10.77 |
1 |
11096 |
买入 |
| 09:43:27 |
10.77 |
4 |
11100 |
买入 |
| 09:43:30 |
10.77 |
3 |
11103 |
买入 |
| 09:43:36 |
10.81 |
676 |
11779 |
买入 |
| 09:43:39 |
10.8 |
10 |
11789 |
卖出 |
| 09:43:51 |
10.82 |
36 |
11825 |
买入 |
| 09:43:54 |
10.83 |
1 |
11826 |
买入 |
| 09:44:00 |
10.82 |
58 |
11884 |
卖出 |
| 09:44:03 |
10.82 |
97 |
11981 |
买入 |
| 09:44:06 |
10.81 |
8 |
11989 |
卖出 |
| 09:44:09 |
10.82 |
26 |
12015 |
买入 |
| 09:44:21 |
10.82 |
118 |
12133 |
买入 |
| 09:44:27 |
10.82 |
40 |
12173 |
卖出 |
| 09:44:33 |
10.82 |
80 |
12253 |
卖出 |
| 09:44:36 |
10.83 |
1 |
12254 |
买入 |
| 09:44:39 |
10.82 |
269 |
12523 |
卖出 |
| 09:44:45 |
10.83 |
48 |
12571 |
买入 |
| 09:44:48 |
10.83 |
3 |
12574 |
买入 |
| 09:44:51 |
10.83 |
1 |
12575 |
买入 |
| 09:44:54 |
10.83 |
1 |
12576 |
买入 |
| 09:45:00 |
10.81 |
16 |
12592 |
卖出 |
| 09:45:03 |
10.81 |
22 |
12614 |
买入 |
| 09:45:06 |
10.78 |
22 |
12636 |
卖出 |
| 09:45:12 |
10.8 |
32 |
12668 |
买入 |
| 09:45:15 |
10.79 |
3 |
12671 |
卖出 |
| 09:45:18 |
10.79 |
13 |
12684 |
买入 |
| 09:45:30 |
10.74 |
104 |
12788 |
卖出 |
| 09:45:33 |
10.76 |
3 |
12791 |
买入 |
| 09:45:36 |
10.75 |
3 |
12794 |
卖出 |
| 09:45:48 |
10.75 |
4 |
12798 |
卖出 |
| 09:45:57 |
10.74 |
2 |
12800 |
卖出 |
| 09:46:00 |
10.74 |
10 |
12810 |
卖出 |
| 09:46:09 |
10.74 |
280 |
13090 |
卖出 |
| 09:46:15 |
10.79 |
191 |
13281 |
买入 |
| 09:46:18 |
10.81 |
20 |
13301 |
买入 |
| 09:46:27 |
10.81 |
2 |
13303 |
买入 |
| 09:46:30 |
10.8 |
24 |
13327 |
卖出 |
| 09:46:33 |
10.77 |
271 |
13598 |
卖出 |
| 09:46:36 |
10.78 |
20 |
13618 |
卖出 |
| 09:46:54 |
10.78 |
1 |
13619 |
卖出 |
| 09:47:00 |
10.79 |
3 |
13622 |
买入 |
| 09:47:03 |
10.78 |
6 |
13628 |
卖出 |
| 09:47:09 |
10.78 |
5 |
13633 |
卖出 |
| 09:47:12 |
10.8 |
63 |
13696 |
买入 |
| 09:47:15 |
10.78 |
18 |
13714 |
卖出 |
| 09:47:18 |
10.78 |
0 |
13714 |
买入 |
| 09:47:21 |
10.79 |
1 |
13715 |
买入 |
| 09:47:33 |
10.79 |
2 |
13717 |
买入 |
| 09:47:36 |
10.79 |
41 |
13758 |
买入 |
| 09:47:39 |
10.78 |
11 |
13769 |
卖出 |
| 09:47:48 |
10.78 |
6 |
13775 |
卖出 |
| 09:47:51 |
10.78 |
2 |
13777 |
卖出 |
| 09:48:03 |
10.77 |
2 |
13779 |
卖出 |
| 09:48:12 |
10.76 |
21 |
13800 |
卖出 |
| 09:48:15 |
10.76 |
32 |
13832 |
卖出 |
| 09:48:18 |
10.76 |
1 |
13833 |
卖出 |
| 09:48:33 |
10.76 |
4 |
13837 |
卖出 |
| 09:48:51 |
10.77 |
8 |
13845 |
买入 |
| 09:48:54 |
10.76 |
2 |
13847 |
卖出 |
| 09:49:03 |
10.72 |
1 |
13848 |
卖出 |
| 09:49:12 |
10.68 |
15 |
13863 |
卖出 |
| 09:49:15 |
10.73 |
92 |
13955 |
买入 |
| 09:49:24 |
10.72 |
30 |
13985 |
卖出 |
| 09:49:27 |
10.73 |
5 |
13990 |
买入 |
| 09:49:30 |
10.73 |
5 |
13995 |
买入 |
| 09:49:36 |
10.73 |
8 |
14003 |
买入 |
| 09:49:39 |
10.73 |
2 |
14005 |
买入 |
| 09:49:42 |
10.72 |
90 |
14095 |
卖出 |
| 09:49:54 |
10.72 |
34 |
14129 |
卖出 |
| 09:49:57 |
10.72 |
3 |
14132 |
买入 |
| 09:50:03 |
10.73 |
9 |
14141 |
买入 |
| 09:50:06 |
10.72 |
6 |
14147 |
卖出 |
| 09:50:09 |
10.69 |
24 |
14171 |
卖出 |
| 09:50:15 |
10.68 |
44 |
14215 |
卖出 |
| 09:50:21 |
10.66 |
1 |
14216 |
卖出 |
| 09:50:24 |
10.66 |
5 |
14221 |
买入 |