嘉化能源[600273]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.19 |
1 |
1 |
集合竞价 |
| 09:15:07 |
11.2 |
44 |
44 |
集合竞价 |
| 09:15:10 |
11.2 |
48 |
48 |
集合竞价 |
| 09:15:13 |
11.2 |
50 |
50 |
集合竞价 |
| 09:15:25 |
11.2 |
52 |
52 |
集合竞价 |
| 09:15:28 |
11.2 |
52 |
52 |
集合竞价 |
| 09:16:37 |
11.2 |
52 |
52 |
集合竞价 |
| 09:17:04 |
11.18 |
52 |
52 |
集合竞价 |
| 09:17:34 |
11.16 |
63 |
63 |
集合竞价 |
| 09:17:49 |
11.35 |
1301 |
1301 |
集合竞价 |
| 09:18:01 |
11.35 |
1301 |
1301 |
集合竞价 |
| 09:18:07 |
11.34 |
1301 |
1301 |
集合竞价 |
| 09:18:13 |
11.34 |
1357 |
1357 |
集合竞价 |
| 09:18:16 |
11.34 |
1357 |
1357 |
集合竞价 |
| 09:18:25 |
11.38 |
1357 |
1357 |
集合竞价 |
| 09:18:37 |
11.38 |
1307 |
1307 |
集合竞价 |
| 09:18:49 |
11.38 |
1312 |
1312 |
集合竞价 |
| 09:18:52 |
11.39 |
1301 |
1301 |
集合竞价 |
| 09:18:55 |
11.18 |
108 |
108 |
集合竞价 |
| 09:19:04 |
11.18 |
52 |
52 |
集合竞价 |
| 09:19:07 |
11.16 |
59 |
59 |
集合竞价 |
| 09:19:10 |
11.18 |
64 |
64 |
集合竞价 |
| 09:19:25 |
11.18 |
62 |
62 |
集合竞价 |
| 09:19:37 |
11.17 |
62 |
62 |
集合竞价 |
| 09:19:40 |
11.18 |
82 |
82 |
集合竞价 |
| 09:20:01 |
11.18 |
82 |
82 |
集合竞价 |
| 09:20:22 |
11.18 |
83 |
83 |
集合竞价 |
| 09:20:49 |
11.18 |
83 |
83 |
集合竞价 |
| 09:21:07 |
11.18 |
148 |
148 |
集合竞价 |
| 09:21:10 |
11.18 |
148 |
148 |
集合竞价 |
| 09:21:13 |
11.18 |
154 |
154 |
集合竞价 |
| 09:21:43 |
11.18 |
154 |
154 |
集合竞价 |
| 09:21:49 |
11.17 |
154 |
154 |
集合竞价 |
| 09:22:13 |
11.17 |
174 |
174 |
集合竞价 |
| 09:22:22 |
11.17 |
174 |
174 |
集合竞价 |
| 09:22:37 |
11.17 |
174 |
174 |
集合竞价 |
| 09:22:58 |
11.17 |
174 |
174 |
集合竞价 |
| 09:23:10 |
11.17 |
179 |
179 |
集合竞价 |
| 09:23:28 |
11.17 |
183 |
183 |
集合竞价 |
| 09:23:31 |
11.17 |
187 |
187 |
集合竞价 |
| 09:23:37 |
11.17 |
188 |
188 |
集合竞价 |
| 09:23:40 |
11.17 |
211 |
211 |
集合竞价 |
| 09:24:07 |
11.17 |
217 |
217 |
集合竞价 |
| 09:24:19 |
11.17 |
217 |
217 |
集合竞价 |
| 09:24:22 |
11.17 |
223 |
223 |
集合竞价 |
| 09:24:25 |
11.17 |
227 |
227 |
集合竞价 |
| 09:24:28 |
11.16 |
264 |
264 |
集合竞价 |
| 09:24:31 |
11.16 |
264 |
264 |
集合竞价 |
| 09:24:34 |
11.17 |
416 |
416 |
集合竞价 |
| 09:24:43 |
11.17 |
416 |
416 |
集合竞价 |
| 09:24:49 |
11.17 |
453 |
453 |
集合竞价 |
| 09:24:52 |
11.17 |
458 |
458 |
集合竞价 |
| 09:24:55 |
11.17 |
458 |
458 |
集合竞价 |
| 09:24:58 |
11.16 |
475 |
475 |
集合竞价 |
| 09:25:01 |
11.17 |
742 |
742 |
集合竞价 |
| 09:25:06 |
11.17 |
742 |
1484 |
买入 |
| 09:30:01 |
11.16 |
90 |
1574 |
卖出 |
| 09:30:04 |
11.17 |
404 |
1978 |
买入 |
| 09:30:07 |
11.15 |
425 |
2403 |
卖出 |
| 09:30:10 |
11.15 |
144 |
2547 |
买入 |
| 09:30:13 |
11.16 |
219 |
2766 |
买入 |
| 09:30:16 |
11.15 |
67 |
2833 |
卖出 |
| 09:30:19 |
11.16 |
88 |
2921 |
买入 |
| 09:30:22 |
11.16 |
67 |
2988 |
买入 |
| 09:30:25 |
11.15 |
175 |
3163 |
卖出 |
| 09:30:28 |
11.16 |
13 |
3176 |
买入 |
| 09:30:31 |
11.15 |
42 |
3218 |
卖出 |
| 09:30:34 |
11.16 |
35 |
3253 |
买入 |
| 09:30:37 |
11.16 |
53 |
3306 |
卖出 |
| 09:30:40 |
11.16 |
2 |
3308 |
卖出 |
| 09:30:43 |
11.16 |
105 |
3413 |
卖出 |
| 09:30:46 |
11.17 |
25 |
3438 |
买入 |
| 09:30:49 |
11.17 |
111 |
3549 |
买入 |
| 09:30:52 |
11.16 |
16 |
3565 |
卖出 |
| 09:30:55 |
11.16 |
33 |
3598 |
卖出 |
| 09:30:58 |
11.16 |
59 |
3657 |
卖出 |
| 09:31:01 |
11.16 |
204 |
3861 |
卖出 |
| 09:31:04 |
11.15 |
216 |
4077 |
卖出 |
| 09:31:07 |
11.15 |
49 |
4126 |
卖出 |
| 09:31:10 |
11.16 |
124 |
4250 |
买入 |
| 09:31:13 |
11.15 |
114 |
4364 |
卖出 |
| 09:31:16 |
11.15 |
130 |
4494 |
卖出 |
| 09:31:19 |
11.15 |
141 |
4635 |
卖出 |
| 09:31:22 |
11.15 |
79 |
4714 |
买入 |
| 09:31:25 |
11.14 |
7 |
4721 |
卖出 |
| 09:31:28 |
11.15 |
15 |
4736 |
买入 |
| 09:31:31 |
11.14 |
144 |
4880 |
卖出 |
| 09:31:34 |
11.13 |
12 |
4892 |
卖出 |
| 09:31:37 |
11.13 |
11 |
4903 |
卖出 |
| 09:31:40 |
11.13 |
84 |
4987 |
卖出 |
| 09:31:43 |
11.13 |
17 |
5004 |
买入 |
| 09:31:46 |
11.13 |
35 |
5039 |
买入 |
| 09:31:49 |
11.12 |
10 |
5049 |
卖出 |
| 09:31:52 |
11.12 |
21 |
5070 |
卖出 |
| 09:31:55 |
11.12 |
103 |
5173 |
卖出 |
| 09:31:58 |
11.12 |
74 |
5247 |
卖出 |
| 09:32:01 |
11.12 |
25 |
5272 |
买入 |
| 09:32:04 |
11.12 |
114 |
5386 |
买入 |
| 09:32:07 |
11.12 |
23 |
5409 |
买入 |
| 09:32:10 |
11.11 |
4 |
5413 |
卖出 |
| 09:32:13 |
11.11 |
68 |
5481 |
卖出 |
| 09:32:16 |
11.11 |
20 |
5501 |
卖出 |
| 09:32:19 |
11.12 |
16 |
5517 |
买入 |
| 09:32:22 |
11.12 |
8 |
5525 |
买入 |
| 09:32:25 |
11.13 |
195 |
5720 |
买入 |
| 09:32:31 |
11.14 |
342 |
6062 |
买入 |
| 09:32:34 |
11.14 |
105 |
6167 |
卖出 |
| 09:32:37 |
11.12 |
85 |
6252 |
卖出 |
| 09:32:40 |
11.13 |
2 |
6254 |
买入 |
| 09:32:43 |
11.13 |
12 |
6266 |
卖出 |
| 09:32:46 |
11.15 |
15 |
6281 |
买入 |
| 09:32:49 |
11.15 |
20 |
6301 |
买入 |
| 09:32:52 |
11.13 |
39 |
6340 |
卖出 |
| 09:32:55 |
11.13 |
8 |
6348 |
卖出 |
| 09:32:58 |
11.14 |
500 |
6848 |
买入 |
| 09:33:01 |
11.12 |
61 |
6909 |
卖出 |
| 09:33:04 |
11.13 |
27 |
6936 |
买入 |
| 09:33:07 |
11.12 |
40 |
6976 |
卖出 |
| 09:33:10 |
11.12 |
22 |
6998 |
卖出 |
| 09:33:13 |
11.12 |
112 |
7110 |
卖出 |
| 09:33:16 |
11.13 |
311 |
7421 |
买入 |
| 09:33:19 |
11.13 |
194 |
7615 |
卖出 |
| 09:33:22 |
11.12 |
16 |
7631 |
卖出 |
| 09:33:25 |
11.13 |
11 |
7642 |
买入 |
| 09:33:31 |
11.12 |
94 |
7736 |
卖出 |
| 09:33:34 |
11.13 |
35 |
7771 |
买入 |
| 09:33:40 |
11.13 |
33 |
7804 |
买入 |
| 09:33:43 |
11.13 |
102 |
7906 |
买入 |
| 09:33:46 |
11.14 |
7 |
7913 |
买入 |
| 09:33:49 |
11.13 |
8 |
7921 |
卖出 |
| 09:33:52 |
11.14 |
74 |
7995 |
买入 |
| 09:33:55 |
11.13 |
80 |
8075 |
卖出 |
| 09:33:58 |
11.13 |
1 |
8076 |
卖出 |
| 09:34:01 |
11.13 |
1 |
8077 |
卖出 |
| 09:34:04 |
11.13 |
9 |
8086 |
卖出 |
| 09:34:07 |
11.13 |
44 |
8130 |
卖出 |
| 09:34:10 |
11.13 |
33 |
8163 |
卖出 |
| 09:34:13 |
11.13 |
1 |
8164 |
卖出 |
| 09:34:16 |
11.13 |
4 |
8168 |
卖出 |
| 09:34:19 |
11.13 |
316 |
8484 |
卖出 |
| 09:34:22 |
11.13 |
150 |
8634 |
卖出 |
| 09:34:25 |
11.13 |
2 |
8636 |
买入 |
| 09:34:28 |
11.13 |
63 |
8699 |
买入 |
| 09:34:31 |
11.12 |
44 |
8743 |
卖出 |
| 09:34:34 |
11.13 |
503 |
9246 |
买入 |
| 09:34:37 |
11.13 |
51 |
9297 |
卖出 |
| 09:34:40 |
11.13 |
2 |
9299 |
卖出 |
| 09:34:43 |
11.13 |
5 |
9304 |
卖出 |
| 09:34:46 |
11.13 |
48 |
9352 |
卖出 |
| 09:34:49 |
11.13 |
26 |
9378 |
卖出 |
| 09:34:52 |
11.13 |
116 |
9494 |
卖出 |
| 09:34:55 |
11.13 |
100 |
9594 |
卖出 |
| 09:34:58 |
11.14 |
21 |
9615 |
买入 |
| 09:35:01 |
11.14 |
14 |
9629 |
买入 |
| 09:35:04 |
11.13 |
280 |
9909 |
卖出 |
| 09:35:07 |
11.13 |
46 |
9955 |
卖出 |
| 09:35:10 |
11.13 |
55 |
10010 |
卖出 |
| 09:35:13 |
11.13 |
83 |
10093 |
卖出 |
| 09:35:16 |
11.13 |
18 |
10111 |
卖出 |
| 09:35:19 |
11.14 |
49 |
10160 |
买入 |
| 09:35:22 |
11.14 |
26 |
10186 |
买入 |
| 09:35:28 |
11.14 |
18 |
10204 |
买入 |
| 09:35:31 |
11.14 |
117 |
10321 |
买入 |
| 09:35:34 |
11.15 |
511 |
10832 |
买入 |
| 09:35:37 |
11.14 |
7 |
10839 |
卖出 |
| 09:35:40 |
11.15 |
98 |
10937 |
买入 |
| 09:35:43 |
11.14 |
29 |
10966 |
卖出 |
| 09:35:46 |
11.14 |
6 |
10972 |
卖出 |
| 09:35:49 |
11.14 |
8 |
10980 |
卖出 |
| 09:35:52 |
11.14 |
24 |
11004 |
卖出 |
| 09:35:55 |
11.15 |
1 |
11005 |
买入 |
| 09:35:58 |
11.15 |
5 |
11010 |
买入 |
| 09:36:01 |
11.14 |
5 |
11015 |
卖出 |
| 09:36:04 |
11.14 |
131 |
11146 |
卖出 |
| 09:36:07 |
11.14 |
55 |
11201 |
卖出 |
| 09:36:10 |
11.15 |
65 |
11266 |
买入 |
| 09:36:13 |
11.15 |
130 |
11396 |
买入 |
| 09:36:16 |
11.14 |
38 |
11434 |
卖出 |
| 09:36:19 |
11.14 |
176 |
11610 |
卖出 |
| 09:36:22 |
11.14 |
87 |
11697 |
卖出 |
| 09:36:25 |
11.14 |
109 |
11806 |
卖出 |
| 09:36:28 |
11.14 |
431 |
12237 |
卖出 |
| 09:36:31 |
11.14 |
162 |
12399 |
买入 |
| 09:36:34 |
11.14 |
4 |
12403 |
买入 |
| 09:36:40 |
11.14 |
508 |
12911 |
买入 |
| 09:36:43 |
11.14 |
183 |
13094 |
买入 |
| 09:36:46 |
11.13 |
13 |
13107 |
卖出 |
| 09:36:52 |
11.14 |
10 |
13117 |
买入 |
| 09:36:55 |
11.13 |
9 |
13126 |
卖出 |
| 09:36:58 |
11.14 |
10 |
13136 |
买入 |
| 09:37:01 |
11.13 |
1 |
13137 |
卖出 |
| 09:37:04 |
11.14 |
56 |
13193 |
买入 |
| 09:37:07 |
11.14 |
60 |
13253 |
买入 |
| 09:37:10 |
11.14 |
39 |
13292 |
买入 |
| 09:37:13 |
11.14 |
323 |
13615 |
买入 |
| 09:37:16 |
11.13 |
64 |
13679 |
卖出 |
| 09:37:19 |
11.13 |
25 |
13704 |
卖出 |
| 09:37:22 |
11.13 |
25 |
13729 |
卖出 |
| 09:37:25 |
11.14 |
25 |
13754 |
买入 |
| 09:37:28 |
11.13 |
52 |
13806 |
卖出 |
| 09:37:31 |
11.14 |
195 |
14001 |
买入 |
| 09:37:34 |
11.14 |
48 |
14049 |
买入 |
| 09:37:37 |
11.14 |
16 |
14065 |
买入 |
| 09:37:40 |
11.13 |
27 |
14092 |
卖出 |
| 09:37:46 |
11.13 |
41 |
14133 |
卖出 |
| 09:37:49 |
11.13 |
67 |
14200 |
卖出 |
| 09:37:52 |
11.14 |
151 |
14351 |
买入 |
| 09:37:58 |
11.14 |
159 |
14510 |
买入 |
| 09:38:01 |
11.14 |
127 |
14637 |
买入 |
| 09:38:04 |
11.13 |
6 |
14643 |
卖出 |
| 09:38:07 |
11.13 |
29 |
14672 |
卖出 |
| 09:38:10 |
11.14 |
9 |
14681 |
买入 |
| 09:38:13 |
11.13 |
26 |
14707 |
卖出 |
| 09:38:16 |
11.13 |
18 |
14725 |
买入 |
| 09:38:19 |
11.13 |
6 |
14731 |
卖出 |
| 09:38:22 |
11.14 |
7 |
14738 |
买入 |
| 09:38:25 |
11.13 |
1 |
14739 |
卖出 |
| 09:38:28 |
11.13 |
32 |
14771 |
卖出 |
| 09:38:31 |
11.13 |
9 |
14780 |
卖出 |
| 09:38:37 |
11.13 |
305 |
15085 |
卖出 |
| 09:38:40 |
11.13 |
6 |
15091 |
卖出 |
| 09:38:43 |
11.13 |
9 |
15100 |
卖出 |
| 09:38:49 |
11.12 |
57 |
15157 |
卖出 |
| 09:38:55 |
11.13 |
50 |
15207 |
买入 |
| 09:39:01 |
11.13 |
34 |
15241 |
买入 |
| 09:39:04 |
11.12 |
131 |
15372 |
卖出 |
| 09:39:07 |
11.12 |
225 |
15597 |
卖出 |
| 09:39:10 |
11.12 |
26 |
15623 |
卖出 |
| 09:39:13 |
11.12 |
193 |
15816 |
卖出 |
| 09:39:16 |
11.12 |
11 |
15827 |
买入 |
| 09:39:19 |
11.12 |
5 |
15832 |
买入 |
| 09:39:22 |
11.12 |
2 |
15834 |
买入 |
| 09:39:25 |
11.12 |
21 |
15855 |
买入 |
| 09:39:28 |
11.12 |
16 |
15871 |
买入 |
| 09:39:31 |
11.13 |
8 |
15879 |
买入 |
| 09:39:37 |
11.13 |
27 |
15906 |
买入 |
| 09:39:40 |
11.12 |
77 |
15983 |
卖出 |
| 09:39:43 |
11.12 |
79 |
16062 |
买入 |
| 09:39:46 |
11.12 |
30 |
16092 |
买入 |
| 09:39:49 |
11.12 |
1 |
16093 |
买入 |
| 09:39:52 |
11.12 |
67 |
16160 |
买入 |
| 09:39:55 |
11.12 |
36 |
16196 |
卖出 |
| 09:39:58 |
11.12 |
4 |
16200 |
买入 |
| 09:40:01 |
11.11 |
5 |
16205 |
卖出 |
| 09:40:04 |
11.11 |
3 |
16208 |
卖出 |
| 09:40:07 |
11.12 |
14 |
16222 |
买入 |
| 09:40:10 |
11.11 |
84 |
16306 |
卖出 |
| 09:40:13 |
11.12 |
105 |
16411 |
买入 |
| 09:40:16 |
11.11 |
706 |
17117 |
卖出 |
| 09:40:19 |
11.11 |
192 |
17309 |
卖出 |
| 09:40:22 |
11.11 |
1 |
17310 |
卖出 |
| 09:40:25 |
11.11 |
50 |
17360 |
卖出 |
| 09:40:28 |
11.12 |
11 |
17371 |
买入 |
| 09:40:31 |
11.12 |
26 |
17397 |
买入 |
| 09:40:34 |
11.11 |
65 |
17462 |
卖出 |
| 09:40:37 |
11.1 |
828 |
18290 |
卖出 |
| 09:40:40 |
11.1 |
104 |
18394 |
买入 |
| 09:40:43 |
11.09 |
93 |
18487 |
卖出 |
| 09:40:46 |
11.11 |
67 |
18554 |
买入 |
| 09:40:49 |
11.1 |
80 |
18634 |
卖出 |
| 09:40:52 |
11.1 |
10 |
18644 |
买入 |
| 09:40:55 |
11.1 |
26 |
18670 |
买入 |
| 09:40:58 |
11.1 |
57 |
18727 |
买入 |
| 09:41:01 |
11.09 |
11 |
18738 |
卖出 |
| 09:41:04 |
11.1 |
48 |
18786 |
买入 |
| 09:41:07 |
11.09 |
303 |
19089 |
卖出 |
| 09:41:10 |
11.09 |
28 |
19117 |
卖出 |
| 09:41:16 |
11.09 |
84 |
19201 |
卖出 |
| 09:41:19 |
11.1 |
17 |
19218 |
买入 |
| 09:41:22 |
11.09 |
180 |
19398 |
卖出 |
| 09:41:25 |
11.09 |
3 |
19401 |
卖出 |
| 09:41:28 |
11.09 |
54 |
19455 |
卖出 |
| 09:41:31 |
11.11 |
159 |
19614 |
买入 |
| 09:41:34 |
11.1 |
53 |
19667 |
卖出 |
| 09:41:37 |
11.11 |
6 |
19673 |
买入 |
| 09:41:46 |
11.1 |
5 |
19678 |
卖出 |
| 09:41:49 |
11.1 |
2 |
19680 |
卖出 |
| 09:41:58 |
11.1 |
2 |
19682 |
卖出 |
| 09:42:01 |
11.1 |
3 |
19685 |
卖出 |
| 09:42:04 |
11.1 |
2 |
19687 |
卖出 |
| 09:42:07 |
11.1 |
15 |
19702 |
卖出 |
| 09:42:10 |
11.1 |
40 |
19742 |
卖出 |
| 09:42:13 |
11.1 |
125 |
19867 |
卖出 |
| 09:42:16 |
11.1 |
1 |
19868 |
买入 |
| 09:42:19 |
11.1 |
7 |
19875 |
买入 |
| 09:42:22 |
11.09 |
3 |
19878 |
卖出 |
| 09:42:25 |
11.1 |
45 |
19923 |
买入 |
| 09:42:28 |
11.1 |
183 |
20106 |
卖出 |
| 09:42:31 |
11.1 |
21 |
20127 |
卖出 |
| 09:42:34 |
11.1 |
3 |
20130 |
卖出 |
| 09:42:37 |
11.1 |
3 |
20133 |
卖出 |
| 09:42:40 |
11.11 |
20 |
20153 |
买入 |
| 09:42:43 |
11.11 |
285 |
20438 |
买入 |
| 09:42:46 |
11.1 |
64 |
20502 |
卖出 |
| 09:42:52 |
11.11 |
89 |
20591 |
买入 |
| 09:42:55 |
11.11 |
16 |
20607 |
买入 |
| 09:43:01 |
11.11 |
113 |
20720 |
买入 |
| 09:43:04 |
11.11 |
7 |
20727 |
买入 |
| 09:43:07 |
11.1 |
637 |
21364 |
卖出 |
| 09:43:10 |
11.1 |
44 |
21408 |
买入 |