致远新能[300985]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
30.46 |
5 |
5 |
集合竞价 |
| 09:16:24 |
30.46 |
5 |
5 |
集合竞价 |
| 09:17:00 |
30.95 |
5 |
5 |
集合竞价 |
| 09:17:27 |
30.95 |
5 |
5 |
集合竞价 |
| 09:17:54 |
30.95 |
5 |
5 |
集合竞价 |
| 09:18:03 |
31.36 |
23 |
23 |
集合竞价 |
| 09:18:21 |
31.35 |
23 |
23 |
集合竞价 |
| 09:18:39 |
31.36 |
23 |
23 |
集合竞价 |
| 09:19:06 |
31.35 |
26 |
26 |
集合竞价 |
| 09:19:24 |
30.95 |
5 |
5 |
集合竞价 |
| 09:20:21 |
30.5 |
21 |
21 |
集合竞价 |
| 09:20:39 |
30.5 |
21 |
21 |
集合竞价 |
| 09:21:06 |
30.5 |
22 |
22 |
集合竞价 |
| 09:21:42 |
30.5 |
25 |
25 |
集合竞价 |
| 09:22:18 |
30.5 |
25 |
25 |
集合竞价 |
| 09:22:27 |
30.6 |
25 |
25 |
集合竞价 |
| 09:22:45 |
30.55 |
28 |
28 |
集合竞价 |
| 09:22:54 |
30.6 |
28 |
28 |
集合竞价 |
| 09:23:03 |
30.6 |
35 |
35 |
集合竞价 |
| 09:23:12 |
30.6 |
35 |
35 |
集合竞价 |
| 09:23:30 |
30.6 |
35 |
35 |
集合竞价 |
| 09:23:39 |
30.6 |
41 |
41 |
集合竞价 |
| 09:23:48 |
30.6 |
41 |
41 |
集合竞价 |
| 09:23:57 |
30.6 |
41 |
41 |
集合竞价 |
| 09:24:15 |
30.6 |
41 |
41 |
集合竞价 |
| 09:24:24 |
30.66 |
41 |
41 |
集合竞价 |
| 09:24:33 |
30.66 |
47 |
47 |
集合竞价 |
| 09:24:42 |
30.66 |
48 |
48 |
集合竞价 |
| 09:24:51 |
30.8 |
50 |
50 |
集合竞价 |
| 09:25:00 |
30.95 |
55 |
55 |
集合竞价 |
| 09:25:03 |
30.97 |
60 |
115 |
买入 |
| 09:30:03 |
30.96 |
83 |
198 |
卖出 |
| 09:30:06 |
30.9 |
88 |
286 |
卖出 |
| 09:30:09 |
30.9 |
31 |
317 |
卖出 |
| 09:30:12 |
30.9 |
17 |
334 |
买入 |
| 09:30:15 |
30.9 |
23 |
357 |
买入 |
| 09:30:18 |
30.86 |
1 |
358 |
卖出 |
| 09:30:21 |
30.86 |
1 |
359 |
买入 |
| 09:30:24 |
30.8 |
14 |
373 |
卖出 |
| 09:30:27 |
30.8 |
23 |
396 |
卖出 |
| 09:30:30 |
30.8 |
3 |
399 |
买入 |
| 09:30:36 |
30.76 |
1 |
400 |
卖出 |
| 09:30:39 |
30.72 |
3 |
403 |
卖出 |
| 09:30:42 |
30.76 |
17 |
420 |
买入 |
| 09:30:45 |
30.73 |
7 |
427 |
卖出 |
| 09:30:48 |
30.72 |
36 |
463 |
卖出 |
| 09:30:51 |
30.72 |
1 |
464 |
买入 |
| 09:30:57 |
30.71 |
35 |
499 |
卖出 |
| 09:31:00 |
30.71 |
36 |
535 |
买入 |
| 09:31:03 |
30.65 |
1 |
536 |
卖出 |
| 09:31:06 |
30.7 |
1 |
537 |
买入 |
| 09:31:09 |
30.7 |
9 |
546 |
卖出 |
| 09:31:12 |
30.72 |
28 |
574 |
买入 |
| 09:31:15 |
30.71 |
49 |
623 |
卖出 |
| 09:31:21 |
30.7 |
48 |
671 |
买入 |
| 09:31:24 |
30.68 |
4 |
675 |
买入 |
| 09:31:27 |
30.7 |
10 |
685 |
买入 |
| 09:31:30 |
30.63 |
18 |
703 |
卖出 |
| 09:31:33 |
30.62 |
96 |
799 |
卖出 |
| 09:31:36 |
30.62 |
13 |
812 |
买入 |
| 09:31:39 |
30.62 |
14 |
826 |
买入 |
| 09:31:42 |
30.56 |
44 |
870 |
卖出 |
| 09:31:45 |
30.56 |
53 |
923 |
买入 |
| 09:31:48 |
30.6 |
5 |
928 |
买入 |
| 09:31:54 |
30.55 |
109 |
1037 |
卖出 |
| 09:31:57 |
30.55 |
16 |
1053 |
卖出 |
| 09:32:00 |
30.55 |
20 |
1073 |
卖出 |
| 09:32:03 |
30.59 |
8 |
1081 |
买入 |
| 09:32:06 |
30.56 |
24 |
1105 |
卖出 |
| 09:32:12 |
30.59 |
6 |
1111 |
买入 |
| 09:32:15 |
30.57 |
18 |
1129 |
卖出 |
| 09:32:21 |
30.59 |
11 |
1140 |
买入 |
| 09:32:27 |
30.58 |
35 |
1175 |
卖出 |
| 09:32:30 |
30.58 |
3 |
1178 |
卖出 |
| 09:32:36 |
30.66 |
3 |
1181 |
卖出 |
| 09:32:39 |
30.66 |
3 |
1184 |
卖出 |
| 09:32:42 |
30.66 |
9 |
1193 |
卖出 |
| 09:32:45 |
30.6 |
17 |
1210 |
卖出 |
| 09:32:48 |
30.73 |
26 |
1236 |
买入 |
| 09:32:51 |
30.66 |
1 |
1237 |
买入 |
| 09:32:54 |
30.66 |
11 |
1248 |
卖出 |
| 09:32:57 |
30.67 |
44 |
1292 |
买入 |
| 09:33:00 |
30.61 |
13 |
1305 |
卖出 |
| 09:33:03 |
30.6 |
40 |
1345 |
卖出 |
| 09:33:09 |
30.65 |
31 |
1376 |
买入 |
| 09:33:12 |
30.61 |
14 |
1390 |
卖出 |
| 09:33:15 |
30.58 |
74 |
1464 |
卖出 |
| 09:33:18 |
30.6 |
56 |
1520 |
买入 |
| 09:33:21 |
30.59 |
11 |
1531 |
卖出 |
| 09:33:24 |
30.6 |
45 |
1576 |
买入 |
| 09:33:27 |
30.58 |
1 |
1577 |
卖出 |
| 09:33:30 |
30.59 |
14 |
1591 |
买入 |
| 09:33:33 |
30.58 |
42 |
1633 |
卖出 |
| 09:33:36 |
30.58 |
10 |
1643 |
买入 |
| 09:33:39 |
30.57 |
71 |
1714 |
卖出 |
| 09:33:42 |
30.57 |
42 |
1756 |
卖出 |
| 09:33:45 |
30.58 |
35 |
1791 |
买入 |
| 09:33:48 |
30.64 |
30 |
1821 |
买入 |
| 09:33:51 |
30.59 |
10 |
1831 |
卖出 |
| 09:33:54 |
30.6 |
1 |
1832 |
卖出 |
| 09:34:00 |
30.69 |
6 |
1838 |
买入 |
| 09:34:06 |
30.61 |
5 |
1843 |
卖出 |
| 09:34:12 |
30.65 |
3 |
1846 |
买入 |
| 09:34:18 |
30.61 |
15 |
1861 |
卖出 |
| 09:34:21 |
30.6 |
10 |
1871 |
卖出 |
| 09:34:24 |
30.63 |
9 |
1880 |
卖出 |
| 09:34:30 |
30.65 |
4 |
1884 |
买入 |
| 09:34:36 |
30.63 |
11 |
1895 |
卖出 |
| 09:34:39 |
30.65 |
5 |
1900 |
买入 |
| 09:34:42 |
30.62 |
8 |
1908 |
卖出 |
| 09:34:48 |
30.63 |
5 |
1913 |
卖出 |
| 09:35:03 |
30.63 |
8 |
1921 |
卖出 |
| 09:35:06 |
30.62 |
16 |
1937 |
卖出 |
| 09:35:09 |
30.61 |
9 |
1946 |
卖出 |
| 09:35:12 |
30.61 |
10 |
1956 |
卖出 |
| 09:35:15 |
30.6 |
2 |
1958 |
卖出 |
| 09:35:18 |
30.55 |
244 |
2202 |
卖出 |
| 09:35:21 |
30.54 |
32 |
2234 |
卖出 |
| 09:35:30 |
30.51 |
49 |
2283 |
卖出 |
| 09:35:33 |
30.52 |
30 |
2313 |
卖出 |
| 09:35:36 |
30.51 |
20 |
2333 |
卖出 |
| 09:35:39 |
30.51 |
6 |
2339 |
卖出 |
| 09:35:42 |
30.51 |
26 |
2365 |
卖出 |
| 09:35:45 |
30.51 |
10 |
2375 |
卖出 |
| 09:35:48 |
30.51 |
6 |
2381 |
卖出 |
| 09:35:51 |
30.5 |
73 |
2454 |
卖出 |
| 09:35:54 |
30.51 |
1 |
2455 |
买入 |
| 09:35:57 |
30.5 |
9 |
2464 |
卖出 |
| 09:36:03 |
30.5 |
31 |
2495 |
卖出 |
| 09:36:06 |
30.52 |
21 |
2516 |
买入 |
| 09:36:09 |
30.52 |
17 |
2533 |
买入 |
| 09:36:18 |
30.52 |
4 |
2537 |
卖出 |
| 09:36:21 |
30.52 |
13 |
2550 |
卖出 |
| 09:36:24 |
30.51 |
11 |
2561 |
卖出 |
| 09:36:27 |
30.58 |
2 |
2563 |
买入 |
| 09:36:30 |
30.52 |
2 |
2565 |
卖出 |
| 09:36:33 |
30.52 |
9 |
2574 |
卖出 |
| 09:36:42 |
30.52 |
18 |
2592 |
买入 |
| 09:36:48 |
30.52 |
21 |
2613 |
卖出 |
| 09:36:51 |
30.51 |
7 |
2620 |
卖出 |
| 09:36:54 |
30.51 |
10 |
2630 |
卖出 |
| 09:36:57 |
30.52 |
6 |
2636 |
卖出 |
| 09:37:00 |
30.52 |
6 |
2642 |
卖出 |
| 09:37:03 |
30.51 |
19 |
2661 |
卖出 |
| 09:37:06 |
30.51 |
19 |
2680 |
卖出 |
| 09:37:09 |
30.51 |
12 |
2692 |
卖出 |
| 09:37:12 |
30.51 |
39 |
2731 |
卖出 |
| 09:37:15 |
30.51 |
3 |
2734 |
买入 |
| 09:37:18 |
30.51 |
8 |
2742 |
买入 |
| 09:37:21 |
30.51 |
15 |
2757 |
买入 |
| 09:37:24 |
30.51 |
18 |
2775 |
卖出 |
| 09:37:27 |
30.51 |
4 |
2779 |
买入 |
| 09:37:30 |
30.5 |
36 |
2815 |
卖出 |
| 09:37:36 |
30.51 |
13 |
2828 |
卖出 |
| 09:37:39 |
30.52 |
17 |
2845 |
买入 |
| 09:37:42 |
30.5 |
12 |
2857 |
卖出 |
| 09:37:51 |
30.53 |
23 |
2880 |
买入 |
| 09:37:54 |
30.52 |
8 |
2888 |
卖出 |
| 09:38:03 |
30.6 |
100 |
2988 |
买入 |
| 09:38:15 |
30.6 |
3 |
2991 |
买入 |
| 09:38:18 |
30.6 |
2 |
2993 |
买入 |
| 09:38:24 |
30.6 |
30 |
3023 |
买入 |
| 09:38:30 |
30.6 |
2 |
3025 |
卖出 |
| 09:38:33 |
30.63 |
21 |
3046 |
买入 |
| 09:38:45 |
30.6 |
90 |
3136 |
卖出 |
| 09:38:48 |
30.64 |
22 |
3158 |
卖出 |
| 09:38:51 |
30.67 |
2 |
3160 |
买入 |
| 09:38:54 |
30.63 |
8 |
3168 |
卖出 |
| 09:38:57 |
30.63 |
1 |
3169 |
卖出 |
| 09:39:00 |
30.63 |
15 |
3184 |
卖出 |
| 09:39:03 |
30.6 |
2 |
3186 |
卖出 |
| 09:39:06 |
30.55 |
52 |
3238 |
卖出 |
| 09:39:09 |
30.53 |
52 |
3290 |
卖出 |
| 09:39:15 |
30.51 |
1 |
3291 |
卖出 |
| 09:39:18 |
30.48 |
118 |
3409 |
卖出 |
| 09:39:21 |
30.46 |
15 |
3424 |
卖出 |
| 09:39:24 |
30.51 |
13 |
3437 |
买入 |
| 09:39:27 |
30.5 |
3 |
3440 |
买入 |
| 09:39:30 |
30.45 |
4 |
3444 |
卖出 |
| 09:39:33 |
30.46 |
8 |
3452 |
买入 |
| 09:39:39 |
30.45 |
5 |
3457 |
卖出 |
| 09:39:42 |
30.44 |
1 |
3458 |
买入 |
| 09:39:45 |
30.45 |
108 |
3566 |
卖出 |
| 09:39:51 |
30.44 |
10 |
3576 |
卖出 |
| 09:39:54 |
30.46 |
12 |
3588 |
买入 |
| 09:39:57 |
30.44 |
12 |
3600 |
卖出 |
| 09:40:00 |
30.44 |
3 |
3603 |
卖出 |
| 09:40:03 |
30.44 |
23 |
3626 |
卖出 |
| 09:40:06 |
30.41 |
6 |
3632 |
卖出 |
| 09:40:09 |
30.41 |
31 |
3663 |
卖出 |
| 09:40:15 |
30.41 |
1 |
3664 |
卖出 |
| 09:40:18 |
30.41 |
22 |
3686 |
卖出 |
| 09:40:21 |
30.41 |
4 |
3690 |
买入 |
| 09:40:24 |
30.43 |
1 |
3691 |
买入 |
| 09:40:27 |
30.43 |
119 |
3810 |
买入 |
| 09:40:30 |
30.38 |
3 |
3813 |
卖出 |
| 09:40:39 |
30.39 |
14 |
3827 |
买入 |
| 09:40:42 |
30.38 |
3 |
3830 |
卖出 |
| 09:40:45 |
30.38 |
1 |
3831 |
卖出 |
| 09:40:48 |
30.38 |
5 |
3836 |
买入 |
| 09:40:51 |
30.36 |
15 |
3851 |
卖出 |
| 09:40:54 |
30.36 |
8 |
3859 |
卖出 |
| 09:40:57 |
30.38 |
13 |
3872 |
买入 |
| 09:41:00 |
30.36 |
3 |
3875 |
卖出 |
| 09:41:03 |
30.35 |
39 |
3914 |
卖出 |
| 09:41:06 |
30.35 |
4 |
3918 |
卖出 |
| 09:41:12 |
30.32 |
1 |
3919 |
卖出 |
| 09:41:15 |
30.32 |
9 |
3928 |
卖出 |
| 09:41:18 |
30.32 |
1 |
3929 |
买入 |
| 09:41:21 |
30.32 |
2 |
3931 |
买入 |
| 09:41:24 |
30.31 |
6 |
3937 |
卖出 |
| 09:41:27 |
30.31 |
16 |
3953 |
卖出 |
| 09:41:30 |
30.3 |
28 |
3981 |
卖出 |
| 09:41:33 |
30.31 |
16 |
3997 |
买入 |
| 09:41:36 |
30.32 |
51 |
4048 |
买入 |
| 09:41:39 |
30.31 |
7 |
4055 |
卖出 |
| 09:41:42 |
30.3 |
8 |
4063 |
卖出 |
| 09:41:48 |
30.31 |
26 |
4089 |
买入 |
| 09:41:51 |
30.31 |
12 |
4101 |
买入 |
| 09:41:54 |
30.32 |
21 |
4122 |
买入 |
| 09:42:00 |
30.32 |
1 |
4123 |
买入 |
| 09:42:03 |
30.32 |
10 |
4133 |
买入 |
| 09:42:12 |
30.32 |
2 |
4135 |
卖出 |
| 09:42:15 |
30.34 |
7 |
4142 |
买入 |
| 09:42:24 |
30.37 |
3 |
4145 |
买入 |
| 09:42:27 |
30.37 |
28 |
4173 |
卖出 |
| 09:42:33 |
30.37 |
4 |
4177 |
卖出 |
| 09:42:36 |
30.37 |
11 |
4188 |
卖出 |
| 09:42:39 |
30.34 |
32 |
4220 |
卖出 |
| 09:42:42 |
30.37 |
2 |
4222 |
卖出 |
| 09:42:45 |
30.34 |
11 |
4233 |
卖出 |
| 09:42:48 |
30.38 |
2 |
4235 |
买入 |
| 09:42:51 |
30.37 |
3 |
4238 |
买入 |
| 09:42:57 |
30.37 |
2 |
4240 |
买入 |
| 09:43:00 |
30.36 |
7 |
4247 |
卖出 |
| 09:43:03 |
30.35 |
3 |
4250 |
卖出 |
| 09:43:06 |
30.32 |
71 |
4321 |
卖出 |
| 09:43:09 |
30.3 |
154 |
4475 |
卖出 |
| 09:43:12 |
30.3 |
25 |
4500 |
卖出 |
| 09:43:15 |
30.3 |
1 |
4501 |
买入 |
| 09:43:18 |
30.31 |
56 |
4557 |
买入 |
| 09:43:21 |
30.25 |
14 |
4571 |
卖出 |
| 09:43:24 |
30.28 |
1 |
4572 |
买入 |
| 09:43:30 |
30.25 |
14 |
4586 |
卖出 |
| 09:43:39 |
30.25 |
11 |
4597 |
卖出 |
| 09:43:42 |
30.28 |
24 |
4621 |
买入 |
| 09:43:45 |
30.28 |
11 |
4632 |
卖出 |
| 09:43:51 |
30.28 |
1 |
4633 |
卖出 |
| 09:43:54 |
30.28 |
16 |
4649 |
卖出 |
| 09:43:57 |
30.25 |
71 |
4720 |
卖出 |
| 09:44:03 |
30.28 |
32 |
4752 |
买入 |
| 09:44:06 |
30.22 |
47 |
4799 |
卖出 |
| 09:44:09 |
30.28 |
19 |
4818 |
买入 |
| 09:44:21 |
30.28 |
12 |
4830 |
卖出 |
| 09:44:27 |
30.28 |
18 |
4848 |
买入 |
| 09:44:30 |
30.25 |
6 |
4854 |
卖出 |
| 09:44:33 |
30.28 |
8 |
4862 |
买入 |
| 09:44:36 |
30.3 |
2 |
4864 |
买入 |
| 09:44:39 |
30.28 |
4 |
4868 |
卖出 |
| 09:44:42 |
30.28 |
3 |
4871 |
卖出 |
| 09:44:48 |
30.3 |
3 |
4874 |
买入 |
| 09:44:51 |
30.28 |
27 |
4901 |
卖出 |
| 09:44:54 |
30.28 |
11 |
4912 |
买入 |
| 09:45:00 |
30.34 |
4 |
4916 |
买入 |
| 09:45:03 |
30.3 |
29 |
4945 |
卖出 |
| 09:45:06 |
30.22 |
99 |
5044 |
卖出 |
| 09:45:09 |
30.22 |
22 |
5066 |
卖出 |
| 09:45:12 |
30.2 |
46 |
5112 |
卖出 |
| 09:45:15 |
30.19 |
33 |
5145 |
卖出 |
| 09:45:18 |
30.2 |
2 |
5147 |
买入 |
| 09:45:24 |
30.18 |
29 |
5176 |
卖出 |
| 09:45:27 |
30.18 |
20 |
5196 |
卖出 |
| 09:45:30 |
30.18 |
17 |
5213 |
卖出 |
| 09:45:33 |
30.18 |
51 |
5264 |
卖出 |
| 09:45:42 |
30.18 |
20 |
5284 |
卖出 |
| 09:45:45 |
30.18 |
8 |
5292 |
卖出 |
| 09:46:00 |
30.22 |
17 |
5309 |
买入 |
| 09:46:03 |
30.22 |
10 |
5319 |
卖出 |
| 09:46:06 |
30.24 |
91 |
5410 |
买入 |
| 09:46:09 |
30.18 |
10 |
5420 |
卖出 |
| 09:46:12 |
30.16 |
9 |
5429 |
卖出 |
| 09:46:15 |
30.23 |
9 |
5438 |
买入 |
| 09:46:18 |
30.18 |
17 |
5455 |
卖出 |
| 09:46:21 |
30.18 |
5 |
5460 |
卖出 |
| 09:46:24 |
30.18 |
15 |
5475 |
卖出 |
| 09:46:27 |
30.18 |
14 |
5489 |
卖出 |
| 09:46:36 |
30.23 |
8 |
5497 |
买入 |
| 09:46:39 |
30.19 |
28 |
5525 |
卖出 |
| 09:46:42 |
30.25 |
7 |
5532 |
买入 |
| 09:46:51 |
30.23 |
21 |
5553 |
卖出 |
| 09:46:57 |
30.23 |
1 |
5554 |
买入 |
| 09:47:03 |
30.22 |
8 |
5562 |
卖出 |
| 09:47:06 |
30.23 |
32 |
5594 |
买入 |
| 09:47:09 |
30.22 |
5 |
5599 |
卖出 |
| 09:47:12 |
30.2 |
4 |
5603 |
卖出 |
| 09:47:15 |
30.23 |
3 |
5606 |
买入 |
| 09:47:18 |
30.23 |
13 |
5619 |
买入 |
| 09:47:21 |
30.23 |
7 |
5626 |
卖出 |
| 09:47:24 |
30.23 |
6 |
5632 |
卖出 |
| 09:47:27 |
30.23 |
111 |
5743 |
卖出 |