中远海能[600026]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.33 |
95 |
95 |
集合竞价 |
| 09:15:05 |
11.15 |
96 |
96 |
集合竞价 |
| 09:15:08 |
11.05 |
126 |
126 |
集合竞价 |
| 09:15:11 |
11.05 |
163 |
163 |
集合竞价 |
| 09:15:14 |
11.05 |
208 |
208 |
集合竞价 |
| 09:15:32 |
11.05 |
208 |
208 |
集合竞价 |
| 09:15:35 |
11.11 |
210 |
210 |
集合竞价 |
| 09:15:38 |
11.11 |
211 |
211 |
集合竞价 |
| 09:15:53 |
11.05 |
258 |
258 |
集合竞价 |
| 09:15:56 |
11.05 |
258 |
258 |
集合竞价 |
| 09:15:59 |
11.05 |
258 |
258 |
集合竞价 |
| 09:16:02 |
11.05 |
258 |
258 |
集合竞价 |
| 09:16:08 |
11.05 |
264 |
264 |
集合竞价 |
| 09:16:11 |
11.05 |
264 |
264 |
集合竞价 |
| 09:16:20 |
11.04 |
334 |
334 |
集合竞价 |
| 09:16:23 |
11.04 |
341 |
341 |
集合竞价 |
| 09:16:26 |
11.05 |
350 |
350 |
集合竞价 |
| 09:16:29 |
11.05 |
350 |
350 |
集合竞价 |
| 09:16:35 |
11.05 |
348 |
348 |
集合竞价 |
| 09:16:38 |
11.05 |
347 |
347 |
集合竞价 |
| 09:16:41 |
11.05 |
367 |
367 |
集合竞价 |
| 09:16:44 |
11.05 |
369 |
369 |
集合竞价 |
| 09:16:50 |
11.05 |
374 |
374 |
集合竞价 |
| 09:16:53 |
11.05 |
375 |
375 |
集合竞价 |
| 09:16:56 |
11.05 |
355 |
355 |
集合竞价 |
| 09:16:59 |
11.05 |
353 |
353 |
集合竞价 |
| 09:17:02 |
11.05 |
353 |
353 |
集合竞价 |
| 09:17:05 |
11.05 |
353 |
353 |
集合竞价 |
| 09:17:11 |
11.04 |
354 |
354 |
集合竞价 |
| 09:17:17 |
11.04 |
354 |
354 |
集合竞价 |
| 09:17:26 |
11.04 |
365 |
365 |
集合竞价 |
| 09:17:29 |
11.04 |
366 |
366 |
集合竞价 |
| 09:17:35 |
11.04 |
366 |
366 |
集合竞价 |
| 09:17:44 |
11.04 |
364 |
364 |
集合竞价 |
| 09:17:56 |
11.04 |
366 |
366 |
集合竞价 |
| 09:17:59 |
11.04 |
369 |
369 |
集合竞价 |
| 09:18:11 |
11.04 |
381 |
381 |
集合竞价 |
| 09:18:14 |
11.04 |
383 |
383 |
集合竞价 |
| 09:18:29 |
11.04 |
383 |
383 |
集合竞价 |
| 09:18:32 |
11.04 |
392 |
392 |
集合竞价 |
| 09:18:35 |
11.04 |
393 |
393 |
集合竞价 |
| 09:18:41 |
11.04 |
393 |
393 |
集合竞价 |
| 09:18:44 |
11.04 |
405 |
405 |
集合竞价 |
| 09:18:47 |
11.04 |
406 |
406 |
集合竞价 |
| 09:18:56 |
11.04 |
406 |
406 |
集合竞价 |
| 09:18:59 |
11.04 |
415 |
415 |
集合竞价 |
| 09:19:02 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:05 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:08 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:17 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:20 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:23 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:32 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:38 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:41 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:47 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:53 |
11.04 |
418 |
418 |
集合竞价 |
| 09:19:59 |
11.04 |
418 |
418 |
集合竞价 |
| 09:20:02 |
11.04 |
418 |
418 |
集合竞价 |
| 09:20:05 |
10.99 |
491 |
491 |
集合竞价 |
| 09:20:08 |
10.99 |
491 |
491 |
集合竞价 |
| 09:20:20 |
10.99 |
511 |
511 |
集合竞价 |
| 09:20:23 |
10.99 |
511 |
511 |
集合竞价 |
| 09:20:26 |
10.99 |
516 |
516 |
集合竞价 |
| 09:20:29 |
10.92 |
606 |
606 |
集合竞价 |
| 09:20:32 |
10.92 |
609 |
609 |
集合竞价 |
| 09:20:35 |
10.9 |
623 |
623 |
集合竞价 |
| 09:20:38 |
10.9 |
625 |
625 |
集合竞价 |
| 09:20:47 |
10.9 |
634 |
634 |
集合竞价 |
| 09:20:50 |
10.9 |
635 |
635 |
集合竞价 |
| 09:20:56 |
10.9 |
636 |
636 |
集合竞价 |
| 09:20:59 |
10.9 |
638 |
638 |
集合竞价 |
| 09:21:02 |
10.9 |
659 |
659 |
集合竞价 |
| 09:21:05 |
10.9 |
661 |
661 |
集合竞价 |
| 09:21:08 |
10.9 |
662 |
662 |
集合竞价 |
| 09:21:11 |
10.9 |
664 |
664 |
集合竞价 |
| 09:21:14 |
10.9 |
666 |
666 |
集合竞价 |
| 09:21:17 |
10.9 |
670 |
670 |
集合竞价 |
| 09:21:20 |
10.9 |
674 |
674 |
集合竞价 |
| 09:21:26 |
10.9 |
686 |
686 |
集合竞价 |
| 09:21:29 |
10.88 |
718 |
718 |
集合竞价 |
| 09:21:32 |
10.88 |
745 |
745 |
集合竞价 |
| 09:21:35 |
10.88 |
748 |
748 |
集合竞价 |
| 09:21:38 |
10.88 |
754 |
754 |
集合竞价 |
| 09:21:41 |
10.88 |
755 |
755 |
集合竞价 |
| 09:21:44 |
10.88 |
765 |
765 |
集合竞价 |
| 09:21:47 |
10.88 |
779 |
779 |
集合竞价 |
| 09:21:50 |
10.88 |
781 |
781 |
集合竞价 |
| 09:21:53 |
10.88 |
781 |
781 |
集合竞价 |
| 09:21:56 |
10.88 |
781 |
781 |
集合竞价 |
| 09:21:59 |
10.88 |
782 |
782 |
集合竞价 |
| 09:22:02 |
10.88 |
786 |
786 |
集合竞价 |
| 09:22:05 |
10.88 |
817 |
817 |
集合竞价 |
| 09:22:08 |
10.88 |
817 |
817 |
集合竞价 |
| 09:22:14 |
10.88 |
827 |
827 |
集合竞价 |
| 09:22:17 |
10.88 |
832 |
832 |
集合竞价 |
| 09:22:20 |
10.88 |
884 |
884 |
集合竞价 |
| 09:22:23 |
10.88 |
896 |
896 |
集合竞价 |
| 09:22:26 |
10.88 |
1054 |
1054 |
集合竞价 |
| 09:22:29 |
10.88 |
1054 |
1054 |
集合竞价 |
| 09:22:38 |
10.88 |
1054 |
1054 |
集合竞价 |
| 09:22:41 |
10.88 |
1054 |
1054 |
集合竞价 |
| 09:22:44 |
10.88 |
1056 |
1056 |
集合竞价 |
| 09:22:50 |
10.88 |
1071 |
1071 |
集合竞价 |
| 09:23:02 |
10.88 |
1091 |
1091 |
集合竞价 |
| 09:23:05 |
10.88 |
1091 |
1091 |
集合竞价 |
| 09:23:08 |
10.88 |
1091 |
1091 |
集合竞价 |
| 09:23:11 |
10.88 |
1114 |
1114 |
集合竞价 |
| 09:23:14 |
10.88 |
1114 |
1114 |
集合竞价 |
| 09:23:17 |
10.88 |
1125 |
1125 |
集合竞价 |
| 09:23:20 |
10.88 |
1128 |
1128 |
集合竞价 |
| 09:23:23 |
10.88 |
1133 |
1133 |
集合竞价 |
| 09:23:26 |
10.88 |
1133 |
1133 |
集合竞价 |
| 09:23:29 |
10.88 |
1172 |
1172 |
集合竞价 |
| 09:23:32 |
10.88 |
1192 |
1192 |
集合竞价 |
| 09:23:35 |
10.88 |
1192 |
1192 |
集合竞价 |
| 09:23:38 |
10.88 |
1217 |
1217 |
集合竞价 |
| 09:23:41 |
10.88 |
1224 |
1224 |
集合竞价 |
| 09:23:44 |
10.88 |
1226 |
1226 |
集合竞价 |
| 09:23:47 |
10.88 |
1226 |
1226 |
集合竞价 |
| 09:23:50 |
10.88 |
1230 |
1230 |
集合竞价 |
| 09:23:53 |
10.88 |
1230 |
1230 |
集合竞价 |
| 09:23:56 |
10.88 |
1231 |
1231 |
集合竞价 |
| 09:23:59 |
10.88 |
1331 |
1331 |
集合竞价 |
| 09:24:02 |
10.81 |
1555 |
1555 |
集合竞价 |
| 09:24:05 |
10.81 |
1566 |
1566 |
集合竞价 |
| 09:24:08 |
10.81 |
1609 |
1609 |
集合竞价 |
| 09:24:11 |
10.81 |
1609 |
1609 |
集合竞价 |
| 09:24:14 |
10.81 |
1657 |
1657 |
集合竞价 |
| 09:24:17 |
10.8 |
1758 |
1758 |
集合竞价 |
| 09:24:20 |
10.8 |
1758 |
1758 |
集合竞价 |
| 09:24:23 |
10.8 |
1759 |
1759 |
集合竞价 |
| 09:24:26 |
10.81 |
2211 |
2211 |
集合竞价 |
| 09:24:29 |
10.81 |
2650 |
2650 |
集合竞价 |
| 09:24:32 |
10.81 |
2653 |
2653 |
集合竞价 |
| 09:24:35 |
10.81 |
2679 |
2679 |
集合竞价 |
| 09:24:38 |
10.81 |
2705 |
2705 |
集合竞价 |
| 09:24:41 |
10.81 |
2762 |
2762 |
集合竞价 |
| 09:24:44 |
10.81 |
2769 |
2769 |
集合竞价 |
| 09:24:47 |
10.81 |
2769 |
2769 |
集合竞价 |
| 09:24:50 |
10.81 |
2830 |
2830 |
集合竞价 |
| 09:24:53 |
10.81 |
2835 |
2835 |
集合竞价 |
| 09:24:56 |
10.81 |
3282 |
3282 |
集合竞价 |
| 09:24:59 |
10.88 |
4027 |
4027 |
集合竞价 |
| 09:25:04 |
10.88 |
4263 |
8290 |
买入 |
| 09:30:02 |
10.88 |
1771 |
10061 |
买入 |
| 09:30:05 |
10.88 |
1499 |
11560 |
卖出 |
| 09:30:08 |
10.92 |
581 |
12141 |
买入 |
| 09:30:11 |
10.93 |
693 |
12834 |
买入 |
| 09:30:14 |
10.94 |
777 |
13611 |
买入 |
| 09:30:17 |
10.97 |
1792 |
15403 |
买入 |
| 09:30:20 |
11 |
1247 |
16650 |
买入 |
| 09:30:23 |
11 |
657 |
17307 |
买入 |
| 09:30:26 |
11.03 |
373 |
17680 |
买入 |
| 09:30:29 |
11.05 |
964 |
18644 |
买入 |
| 09:30:32 |
11.05 |
334 |
18978 |
卖出 |
| 09:30:35 |
11.05 |
158 |
19136 |
卖出 |
| 09:30:38 |
10.99 |
746 |
19882 |
卖出 |
| 09:30:41 |
10.98 |
77 |
19959 |
卖出 |
| 09:30:44 |
11 |
174 |
20133 |
买入 |
| 09:30:47 |
11 |
241 |
20374 |
卖出 |
| 09:30:50 |
10.99 |
235 |
20609 |
买入 |
| 09:30:53 |
10.99 |
894 |
21503 |
卖出 |
| 09:30:56 |
11 |
273 |
21776 |
买入 |
| 09:30:59 |
10.99 |
439 |
22215 |
卖出 |
| 09:31:02 |
10.99 |
132 |
22347 |
买入 |
| 09:31:05 |
10.98 |
218 |
22565 |
卖出 |
| 09:31:08 |
10.98 |
182 |
22747 |
买入 |
| 09:31:11 |
10.96 |
488 |
23235 |
卖出 |
| 09:31:14 |
10.96 |
361 |
23596 |
买入 |
| 09:31:17 |
10.95 |
542 |
24138 |
卖出 |
| 09:31:20 |
10.96 |
381 |
24519 |
买入 |
| 09:31:23 |
10.96 |
796 |
25315 |
卖出 |
| 09:31:26 |
10.97 |
266 |
25581 |
买入 |
| 09:31:29 |
10.97 |
508 |
26089 |
买入 |
| 09:31:32 |
11 |
251 |
26340 |
买入 |
| 09:31:35 |
10.98 |
239 |
26579 |
卖出 |
| 09:31:38 |
11 |
17 |
26596 |
买入 |
| 09:31:41 |
11.03 |
152 |
26748 |
买入 |
| 09:31:44 |
11.04 |
185 |
26933 |
买入 |
| 09:31:47 |
11.04 |
404 |
27337 |
卖出 |
| 09:31:50 |
11.04 |
388 |
27725 |
买入 |
| 09:31:53 |
11.06 |
307 |
28032 |
买入 |
| 09:31:56 |
11.06 |
688 |
28720 |
买入 |
| 09:31:59 |
11.08 |
470 |
29190 |
买入 |
| 09:32:02 |
11.07 |
196 |
29386 |
卖出 |
| 09:32:05 |
11.09 |
440 |
29826 |
买入 |
| 09:32:08 |
11.08 |
181 |
30007 |
卖出 |
| 09:32:11 |
11.12 |
236 |
30243 |
买入 |
| 09:32:14 |
11.1 |
245 |
30488 |
卖出 |
| 09:32:17 |
11.1 |
404 |
30892 |
卖出 |
| 09:32:20 |
11.1 |
355 |
31247 |
卖出 |
| 09:32:23 |
11.11 |
436 |
31683 |
买入 |
| 09:32:26 |
11.1 |
889 |
32572 |
卖出 |
| 09:32:29 |
11.08 |
1192 |
33764 |
卖出 |
| 09:32:32 |
11.06 |
267 |
34031 |
卖出 |
| 09:32:35 |
11.05 |
92 |
34123 |
卖出 |
| 09:32:38 |
11.07 |
496 |
34619 |
买入 |
| 09:32:41 |
11.11 |
852 |
35471 |
买入 |
| 09:32:44 |
11.06 |
866 |
36337 |
卖出 |
| 09:32:47 |
11.06 |
380 |
36717 |
买入 |
| 09:32:50 |
11.06 |
246 |
36963 |
买入 |
| 09:32:53 |
11.06 |
147 |
37110 |
卖出 |
| 09:32:56 |
11.08 |
154 |
37264 |
买入 |
| 09:32:59 |
11.07 |
200 |
37464 |
卖出 |
| 09:33:02 |
11.06 |
272 |
37736 |
卖出 |
| 09:33:05 |
11.05 |
188 |
37924 |
卖出 |
| 09:33:08 |
11.06 |
35 |
37959 |
买入 |
| 09:33:11 |
11.06 |
189 |
38148 |
买入 |
| 09:33:14 |
11.05 |
627 |
38775 |
卖出 |
| 09:33:17 |
11.04 |
323 |
39098 |
卖出 |
| 09:33:20 |
11.04 |
180 |
39278 |
买入 |
| 09:33:23 |
11.01 |
115 |
39393 |
卖出 |
| 09:33:26 |
11.02 |
107 |
39500 |
买入 |
| 09:33:29 |
11.02 |
185 |
39685 |
买入 |
| 09:33:32 |
11.01 |
136 |
39821 |
卖出 |
| 09:33:35 |
11 |
691 |
40512 |
卖出 |
| 09:33:38 |
10.99 |
51 |
40563 |
卖出 |
| 09:33:41 |
10.99 |
115 |
40678 |
卖出 |
| 09:33:44 |
10.98 |
95 |
40773 |
卖出 |
| 09:33:47 |
10.99 |
162 |
40935 |
买入 |
| 09:33:50 |
10.99 |
332 |
41267 |
卖出 |
| 09:33:53 |
10.98 |
198 |
41465 |
卖出 |
| 09:33:56 |
10.99 |
600 |
42065 |
买入 |
| 09:33:59 |
10.96 |
177 |
42242 |
卖出 |
| 09:34:02 |
10.95 |
663 |
42905 |
卖出 |
| 09:34:05 |
10.95 |
44 |
42949 |
买入 |
| 09:34:08 |
10.96 |
253 |
43202 |
买入 |
| 09:34:11 |
10.93 |
48 |
43250 |
卖出 |
| 09:34:14 |
10.96 |
210 |
43460 |
买入 |
| 09:34:17 |
10.93 |
360 |
43820 |
卖出 |
| 09:34:20 |
10.92 |
81 |
43901 |
卖出 |
| 09:34:23 |
10.9 |
698 |
44599 |
卖出 |
| 09:34:26 |
10.9 |
276 |
44875 |
买入 |
| 09:34:29 |
10.9 |
1218 |
46093 |
卖出 |
| 09:34:32 |
10.89 |
201 |
46294 |
卖出 |
| 09:34:35 |
10.89 |
110 |
46404 |
买入 |
| 09:34:38 |
10.89 |
521 |
46925 |
买入 |
| 09:34:41 |
10.88 |
128 |
47053 |
卖出 |
| 09:34:44 |
10.88 |
351 |
47404 |
卖出 |
| 09:34:47 |
10.89 |
853 |
48257 |
买入 |
| 09:34:50 |
10.88 |
810 |
49067 |
卖出 |
| 09:34:53 |
10.88 |
147 |
49214 |
买入 |
| 09:34:56 |
10.88 |
260 |
49474 |
买入 |
| 09:34:59 |
10.86 |
321 |
49795 |
卖出 |
| 09:35:02 |
10.86 |
298 |
50093 |
卖出 |
| 09:35:05 |
10.84 |
140 |
50233 |
卖出 |
| 09:35:08 |
10.86 |
254 |
50487 |
买入 |
| 09:35:11 |
10.87 |
244 |
50731 |
买入 |
| 09:35:14 |
10.87 |
197 |
50928 |
买入 |
| 09:35:17 |
10.88 |
553 |
51481 |
买入 |
| 09:35:20 |
10.88 |
464 |
51945 |
买入 |
| 09:35:23 |
10.88 |
3138 |
55083 |
买入 |
| 09:35:26 |
10.88 |
655 |
55738 |
买入 |
| 09:35:29 |
10.88 |
658 |
56396 |
买入 |
| 09:35:32 |
10.88 |
1551 |
57947 |
买入 |
| 09:35:35 |
10.9 |
127 |
58074 |
买入 |
| 09:35:38 |
10.93 |
136 |
58210 |
买入 |
| 09:35:41 |
10.94 |
405 |
58615 |
买入 |
| 09:35:44 |
10.94 |
65 |
58680 |
卖出 |
| 09:35:47 |
10.95 |
236 |
58916 |
买入 |
| 09:35:50 |
10.93 |
137 |
59053 |
卖出 |
| 09:35:53 |
10.93 |
137 |
59190 |
买入 |
| 09:35:56 |
10.94 |
57 |
59247 |
买入 |
| 09:35:59 |
10.97 |
182 |
59429 |
买入 |
| 09:36:02 |
10.98 |
479 |
59908 |
买入 |
| 09:36:05 |
10.96 |
92 |
60000 |
卖出 |
| 09:36:08 |
10.97 |
503 |
60503 |
买入 |
| 09:36:11 |
10.96 |
872 |
61375 |
卖出 |
| 09:36:14 |
10.95 |
1660 |
63035 |
卖出 |
| 09:36:17 |
10.94 |
329 |
63364 |
卖出 |
| 09:36:20 |
10.93 |
155 |
63519 |
卖出 |
| 09:36:23 |
10.93 |
235 |
63754 |
卖出 |
| 09:36:26 |
10.92 |
456 |
64210 |
卖出 |
| 09:36:29 |
10.92 |
69 |
64279 |
卖出 |
| 09:36:32 |
10.94 |
1014 |
65293 |
买入 |
| 09:36:35 |
10.94 |
153 |
65446 |
卖出 |
| 09:36:38 |
10.94 |
287 |
65733 |
卖出 |
| 09:36:41 |
10.94 |
920 |
66653 |
卖出 |
| 09:36:44 |
10.93 |
99 |
66752 |
卖出 |
| 09:36:47 |
10.93 |
33 |
66785 |
卖出 |
| 09:36:50 |
10.92 |
46 |
66831 |
卖出 |
| 09:36:53 |
10.92 |
28 |
66859 |
卖出 |
| 09:36:56 |
10.92 |
285 |
67144 |
卖出 |
| 09:36:59 |
10.92 |
89 |
67233 |
卖出 |
| 09:37:02 |
10.9 |
396 |
67629 |
卖出 |
| 09:37:05 |
10.9 |
1136 |
68765 |
买入 |
| 09:37:08 |
10.92 |
313 |
69078 |
买入 |
| 09:37:11 |
10.91 |
142 |
69220 |
卖出 |
| 09:37:14 |
10.91 |
155 |
69375 |
卖出 |
| 09:37:17 |
10.9 |
218 |
69593 |
卖出 |
| 09:37:20 |
10.9 |
76 |
69669 |
买入 |
| 09:37:23 |
10.9 |
133 |
69802 |
买入 |
| 09:37:26 |
10.9 |
299 |
70101 |
卖出 |
| 09:37:29 |
10.9 |
157 |
70258 |
卖出 |
| 09:37:32 |
10.9 |
26 |
70284 |
卖出 |
| 09:37:35 |
10.91 |
128 |
70412 |
买入 |
| 09:37:38 |
10.9 |
137 |
70549 |
卖出 |
| 09:37:41 |
10.9 |
706 |
71255 |
卖出 |
| 09:37:44 |
10.89 |
87 |
71342 |
卖出 |