上海物贸[600822]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
8.62 |
7 |
7 |
集合竞价 |
| 09:15:09 |
8.62 |
23 |
23 |
集合竞价 |
| 09:15:12 |
8.57 |
39 |
39 |
集合竞价 |
| 09:15:15 |
8.57 |
58 |
58 |
集合竞价 |
| 09:16:12 |
8.57 |
58 |
58 |
集合竞价 |
| 09:16:27 |
8.57 |
58 |
58 |
集合竞价 |
| 09:16:39 |
8.57 |
58 |
58 |
集合竞价 |
| 09:18:57 |
8.57 |
98 |
98 |
集合竞价 |
| 09:23:57 |
8.57 |
98 |
98 |
集合竞价 |
| 09:24:00 |
8.57 |
118 |
118 |
集合竞价 |
| 09:24:33 |
8.57 |
155 |
155 |
集合竞价 |
| 09:24:48 |
8.57 |
158 |
158 |
集合竞价 |
| 09:24:57 |
8.6 |
227 |
227 |
集合竞价 |
| 09:25:00 |
8.61 |
227 |
227 |
集合竞价 |
| 09:25:04 |
8.61 |
227 |
454 |
卖出 |
| 09:30:03 |
8.61 |
15 |
469 |
卖出 |
| 09:30:09 |
8.61 |
7 |
476 |
买入 |
| 09:30:12 |
8.61 |
50 |
526 |
卖出 |
| 09:30:15 |
8.58 |
129 |
655 |
卖出 |
| 09:30:18 |
8.57 |
28 |
683 |
卖出 |
| 09:30:48 |
8.6 |
1 |
684 |
买入 |
| 09:30:57 |
8.57 |
1 |
685 |
卖出 |
| 09:31:00 |
8.57 |
53 |
738 |
卖出 |
| 09:31:06 |
8.57 |
13 |
751 |
卖出 |
| 09:31:24 |
8.57 |
6 |
757 |
卖出 |
| 09:31:27 |
8.57 |
51 |
808 |
卖出 |
| 09:31:30 |
8.57 |
1 |
809 |
卖出 |
| 09:31:33 |
8.55 |
72 |
881 |
卖出 |
| 09:31:42 |
8.57 |
21 |
902 |
卖出 |
| 09:31:51 |
8.57 |
61 |
963 |
卖出 |
| 09:31:54 |
8.57 |
3 |
966 |
买入 |
| 09:32:00 |
8.58 |
21 |
987 |
买入 |
| 09:32:03 |
8.58 |
43 |
1030 |
买入 |
| 09:32:06 |
8.58 |
4 |
1034 |
买入 |
| 09:32:09 |
8.57 |
10 |
1044 |
买入 |
| 09:32:12 |
8.57 |
5 |
1049 |
买入 |
| 09:32:15 |
8.56 |
51 |
1100 |
卖出 |
| 09:32:18 |
8.57 |
19 |
1119 |
买入 |
| 09:32:21 |
8.57 |
17 |
1136 |
买入 |
| 09:32:24 |
8.56 |
131 |
1267 |
卖出 |
| 09:32:27 |
8.56 |
25 |
1292 |
买入 |
| 09:32:36 |
8.57 |
1 |
1293 |
卖出 |
| 09:32:39 |
8.57 |
1 |
1294 |
买入 |
| 09:32:42 |
8.57 |
2 |
1296 |
卖出 |
| 09:33:06 |
8.58 |
9 |
1305 |
买入 |
| 09:33:12 |
8.57 |
3 |
1308 |
卖出 |
| 09:33:15 |
8.57 |
11 |
1319 |
卖出 |
| 09:33:18 |
8.57 |
6 |
1325 |
买入 |
| 09:33:21 |
8.58 |
26 |
1351 |
买入 |
| 09:33:27 |
8.57 |
76 |
1427 |
卖出 |
| 09:33:42 |
8.58 |
3 |
1430 |
买入 |
| 09:33:48 |
8.56 |
241 |
1671 |
卖出 |
| 09:33:51 |
8.58 |
7 |
1678 |
买入 |
| 09:33:54 |
8.58 |
63 |
1741 |
买入 |
| 09:33:57 |
8.58 |
2 |
1743 |
买入 |
| 09:34:00 |
8.58 |
2 |
1745 |
买入 |
| 09:34:09 |
8.57 |
9 |
1754 |
卖出 |
| 09:34:15 |
8.58 |
1 |
1755 |
买入 |
| 09:34:21 |
8.57 |
25 |
1780 |
卖出 |
| 09:34:24 |
8.57 |
29 |
1809 |
买入 |
| 09:34:27 |
8.57 |
54 |
1863 |
买入 |
| 09:34:33 |
8.58 |
11 |
1874 |
买入 |
| 09:34:36 |
8.58 |
3 |
1877 |
买入 |
| 09:34:39 |
8.58 |
1 |
1878 |
买入 |
| 09:34:42 |
8.58 |
1 |
1879 |
买入 |
| 09:34:48 |
8.58 |
1 |
1880 |
买入 |
| 09:34:51 |
8.58 |
6 |
1886 |
买入 |
| 09:34:54 |
8.58 |
67 |
1953 |
买入 |
| 09:34:57 |
8.58 |
13 |
1966 |
卖出 |
| 09:35:09 |
8.6 |
8 |
1974 |
买入 |
| 09:35:12 |
8.6 |
25 |
1999 |
买入 |
| 09:35:15 |
8.58 |
50 |
2049 |
卖出 |
| 09:35:18 |
8.6 |
11 |
2060 |
买入 |
| 09:35:21 |
8.59 |
5 |
2065 |
卖出 |
| 09:35:30 |
8.6 |
2 |
2067 |
买入 |
| 09:35:33 |
8.6 |
17 |
2084 |
买入 |
| 09:35:39 |
8.6 |
34 |
2118 |
卖出 |
| 09:35:42 |
8.61 |
32 |
2150 |
买入 |
| 09:35:45 |
8.61 |
2 |
2152 |
卖出 |
| 09:35:48 |
8.61 |
1 |
2153 |
卖出 |
| 09:35:51 |
8.62 |
3 |
2156 |
买入 |
| 09:35:57 |
8.6 |
1 |
2157 |
卖出 |
| 09:36:06 |
8.61 |
2 |
2159 |
买入 |
| 09:36:15 |
8.61 |
4 |
2163 |
买入 |
| 09:36:18 |
8.6 |
50 |
2213 |
卖出 |
| 09:36:27 |
8.61 |
118 |
2331 |
买入 |
| 09:36:30 |
8.62 |
6 |
2337 |
买入 |
| 09:36:39 |
8.61 |
1 |
2338 |
卖出 |
| 09:36:42 |
8.62 |
23 |
2361 |
买入 |
| 09:36:45 |
8.62 |
7 |
2368 |
买入 |
| 09:36:48 |
8.62 |
2 |
2370 |
买入 |
| 09:36:57 |
8.62 |
40 |
2410 |
买入 |
| 09:37:00 |
8.62 |
34 |
2444 |
卖出 |
| 09:37:06 |
8.62 |
2 |
2446 |
买入 |
| 09:37:09 |
8.62 |
15 |
2461 |
买入 |
| 09:37:12 |
8.62 |
2 |
2463 |
买入 |
| 09:37:18 |
8.62 |
252 |
2715 |
买入 |
| 09:37:21 |
8.64 |
270 |
2985 |
买入 |
| 09:37:30 |
8.62 |
10 |
2995 |
买入 |
| 09:37:36 |
8.62 |
102 |
3097 |
卖出 |
| 09:37:39 |
8.62 |
4 |
3101 |
卖出 |
| 09:37:42 |
8.62 |
50 |
3151 |
卖出 |
| 09:37:45 |
8.62 |
25 |
3176 |
买入 |
| 09:37:54 |
8.62 |
22 |
3198 |
买入 |
| 09:37:57 |
8.62 |
1 |
3199 |
买入 |
| 09:38:00 |
8.62 |
15 |
3214 |
买入 |
| 09:38:03 |
8.62 |
2 |
3216 |
买入 |
| 09:38:06 |
8.61 |
26 |
3242 |
卖出 |
| 09:38:09 |
8.61 |
14 |
3256 |
卖出 |
| 09:38:15 |
8.61 |
3 |
3259 |
卖出 |
| 09:38:18 |
8.62 |
9 |
3268 |
买入 |
| 09:38:21 |
8.62 |
22 |
3290 |
买入 |
| 09:38:24 |
8.63 |
2 |
3292 |
买入 |
| 09:38:27 |
8.62 |
20 |
3312 |
卖出 |
| 09:38:30 |
8.62 |
7 |
3319 |
卖出 |
| 09:38:33 |
8.63 |
98 |
3417 |
买入 |
| 09:38:36 |
8.63 |
7 |
3424 |
买入 |
| 09:38:39 |
8.64 |
256 |
3680 |
买入 |
| 09:38:42 |
8.65 |
252 |
3932 |
买入 |
| 09:38:45 |
8.65 |
57 |
3989 |
买入 |
| 09:38:51 |
8.65 |
57 |
4046 |
买入 |
| 09:38:57 |
8.65 |
28 |
4074 |
买入 |
| 09:39:00 |
8.64 |
15 |
4089 |
卖出 |
| 09:39:06 |
8.64 |
19 |
4108 |
卖出 |
| 09:39:09 |
8.64 |
11 |
4119 |
买入 |
| 09:39:12 |
8.64 |
14 |
4133 |
卖出 |
| 09:39:15 |
8.63 |
68 |
4201 |
卖出 |
| 09:39:18 |
8.61 |
89 |
4290 |
卖出 |
| 09:39:24 |
8.62 |
11 |
4301 |
卖出 |
| 09:39:27 |
8.63 |
1 |
4302 |
买入 |
| 09:39:30 |
8.64 |
2 |
4304 |
买入 |
| 09:39:39 |
8.64 |
14 |
4318 |
买入 |
| 09:39:48 |
8.63 |
1 |
4319 |
卖出 |
| 09:39:51 |
8.63 |
71 |
4390 |
卖出 |
| 09:39:57 |
8.63 |
25 |
4415 |
买入 |
| 09:40:03 |
8.63 |
21 |
4436 |
买入 |
| 09:40:06 |
8.62 |
118 |
4554 |
卖出 |
| 09:40:09 |
8.63 |
15 |
4569 |
买入 |
| 09:40:12 |
8.62 |
24 |
4593 |
卖出 |
| 09:40:27 |
8.62 |
1 |
4594 |
卖出 |
| 09:40:30 |
8.62 |
38 |
4632 |
卖出 |
| 09:40:33 |
8.63 |
3 |
4635 |
买入 |
| 09:40:39 |
8.62 |
10 |
4645 |
买入 |
| 09:40:42 |
8.62 |
10 |
4655 |
买入 |
| 09:40:45 |
8.62 |
3 |
4658 |
买入 |
| 09:41:12 |
8.62 |
5 |
4663 |
卖出 |
| 09:41:18 |
8.63 |
43 |
4706 |
买入 |
| 09:41:21 |
8.62 |
40 |
4746 |
卖出 |
| 09:41:30 |
8.62 |
2 |
4748 |
卖出 |
| 09:41:39 |
8.63 |
20 |
4768 |
买入 |
| 09:41:45 |
8.62 |
62 |
4830 |
卖出 |
| 09:42:09 |
8.62 |
74 |
4904 |
卖出 |
| 09:42:15 |
8.62 |
23 |
4927 |
买入 |
| 09:42:18 |
8.62 |
6 |
4933 |
买入 |
| 09:42:33 |
8.62 |
3 |
4936 |
买入 |
| 09:42:39 |
8.62 |
24 |
4960 |
买入 |
| 09:42:42 |
8.61 |
194 |
5154 |
卖出 |
| 09:42:45 |
8.62 |
52 |
5206 |
买入 |
| 09:42:48 |
8.62 |
3 |
5209 |
买入 |
| 09:42:57 |
8.62 |
1 |
5210 |
买入 |
| 09:43:00 |
8.61 |
85 |
5295 |
卖出 |
| 09:43:03 |
8.63 |
300 |
5595 |
买入 |
| 09:43:27 |
8.63 |
10 |
5605 |
买入 |
| 09:43:33 |
8.63 |
2 |
5607 |
买入 |
| 09:43:39 |
8.62 |
9 |
5616 |
卖出 |
| 09:43:48 |
8.62 |
1 |
5617 |
买入 |
| 09:43:54 |
8.62 |
2 |
5619 |
卖出 |
| 09:43:57 |
8.6 |
174 |
5793 |
卖出 |
| 09:44:06 |
8.6 |
1 |
5794 |
买入 |
| 09:44:18 |
8.59 |
19 |
5813 |
卖出 |
| 09:44:27 |
8.59 |
4 |
5817 |
卖出 |
| 09:44:33 |
8.59 |
61 |
5878 |
卖出 |
| 09:44:39 |
8.59 |
6 |
5884 |
卖出 |
| 09:44:42 |
8.58 |
17 |
5901 |
卖出 |
| 09:44:51 |
8.58 |
96 |
5997 |
卖出 |
| 09:45:06 |
8.59 |
24 |
6021 |
买入 |
| 09:45:12 |
8.59 |
42 |
6063 |
买入 |
| 09:45:27 |
8.59 |
3 |
6066 |
买入 |
| 09:45:54 |
8.58 |
4 |
6070 |
卖出 |
| 09:46:03 |
8.57 |
30 |
6100 |
卖出 |
| 09:46:24 |
8.58 |
7 |
6107 |
卖出 |
| 09:46:30 |
8.58 |
4 |
6111 |
卖出 |
| 09:46:33 |
8.58 |
6 |
6117 |
卖出 |
| 09:46:39 |
8.58 |
10 |
6127 |
卖出 |
| 09:46:48 |
8.57 |
20 |
6147 |
卖出 |
| 09:47:03 |
8.57 |
245 |
6392 |
卖出 |
| 09:47:18 |
8.58 |
5 |
6397 |
买入 |
| 09:47:33 |
8.58 |
6 |
6403 |
买入 |
| 09:47:36 |
8.58 |
10 |
6413 |
买入 |
| 09:47:45 |
8.58 |
62 |
6475 |
买入 |
| 09:48:09 |
8.58 |
1 |
6476 |
买入 |
| 09:48:15 |
8.58 |
4 |
6480 |
买入 |
| 09:48:27 |
8.58 |
5 |
6485 |
卖出 |
| 09:48:30 |
8.58 |
17 |
6502 |
卖出 |
| 09:48:33 |
8.59 |
100 |
6602 |
买入 |
| 09:48:36 |
8.58 |
1 |
6603 |
卖出 |
| 09:48:48 |
8.57 |
48 |
6651 |
卖出 |
| 09:48:57 |
8.57 |
37 |
6688 |
卖出 |
| 09:49:00 |
8.57 |
2 |
6690 |
卖出 |
| 09:49:03 |
8.58 |
37 |
6727 |
卖出 |
| 09:49:06 |
8.58 |
29 |
6756 |
卖出 |
| 09:49:09 |
8.58 |
35 |
6791 |
卖出 |
| 09:49:12 |
8.57 |
129 |
6920 |
卖出 |
| 09:49:21 |
8.59 |
3 |
6923 |
买入 |
| 09:49:27 |
8.58 |
5 |
6928 |
卖出 |
| 09:49:30 |
8.57 |
7 |
6935 |
卖出 |
| 09:49:33 |
8.57 |
1 |
6936 |
卖出 |
| 09:49:42 |
8.57 |
9 |
6945 |
卖出 |
| 09:49:48 |
8.57 |
1 |
6946 |
卖出 |
| 09:49:51 |
8.57 |
3 |
6949 |
卖出 |
| 09:49:54 |
8.57 |
137 |
7086 |
卖出 |
| 09:50:03 |
8.57 |
2 |
7088 |
买入 |
| 09:50:06 |
8.57 |
1 |
7089 |
买入 |
| 09:50:09 |
8.56 |
9 |
7098 |
卖出 |
| 09:50:12 |
8.56 |
10 |
7108 |
卖出 |
| 09:50:15 |
8.56 |
2 |
7110 |
卖出 |
| 09:50:18 |
8.57 |
8 |
7118 |
买入 |
| 09:50:27 |
8.57 |
10 |
7128 |
买入 |
| 09:50:33 |
8.57 |
2 |
7130 |
买入 |
| 09:50:36 |
8.56 |
107 |
7237 |
卖出 |
| 09:51:00 |
8.56 |
11 |
7248 |
卖出 |
| 09:51:03 |
8.57 |
51 |
7299 |
买入 |
| 09:51:21 |
8.57 |
20 |
7319 |
买入 |
| 09:51:24 |
8.57 |
6 |
7325 |
买入 |
| 09:51:33 |
8.57 |
1 |
7326 |
买入 |
| 09:51:54 |
8.56 |
15 |
7341 |
卖出 |
| 09:52:06 |
8.56 |
610 |
7951 |
卖出 |
| 09:52:18 |
8.56 |
9 |
7960 |
卖出 |
| 09:52:27 |
8.57 |
2 |
7962 |
买入 |
| 09:52:51 |
8.56 |
134 |
8096 |
卖出 |
| 09:53:06 |
8.56 |
1 |
8097 |
卖出 |
| 09:53:15 |
8.55 |
331 |
8428 |
卖出 |
| 09:53:18 |
8.56 |
28 |
8456 |
买入 |
| 09:53:21 |
8.55 |
15 |
8471 |
卖出 |
| 09:53:24 |
8.56 |
5 |
8476 |
买入 |
| 09:53:27 |
8.55 |
17 |
8493 |
卖出 |
| 09:53:30 |
8.56 |
3 |
8496 |
买入 |
| 09:53:42 |
8.55 |
12 |
8508 |
卖出 |
| 09:53:45 |
8.56 |
2 |
8510 |
买入 |
| 09:53:54 |
8.55 |
20 |
8530 |
卖出 |
| 09:54:00 |
8.55 |
5 |
8535 |
卖出 |
| 09:54:03 |
8.55 |
53 |
8588 |
卖出 |
| 09:54:18 |
8.55 |
2 |
8590 |
买入 |
| 09:54:24 |
8.55 |
14 |
8604 |
买入 |
| 09:54:27 |
8.55 |
1 |
8605 |
卖出 |
| 09:54:42 |
8.55 |
5 |
8610 |
卖出 |
| 09:55:09 |
8.55 |
10 |
8620 |
卖出 |
| 09:55:21 |
8.55 |
11 |
8631 |
卖出 |
| 09:55:24 |
8.55 |
3 |
8634 |
卖出 |
| 09:55:30 |
8.55 |
6 |
8640 |
卖出 |
| 09:55:33 |
8.55 |
14 |
8654 |
卖出 |
| 09:55:45 |
8.55 |
102 |
8756 |
卖出 |
| 09:55:54 |
8.55 |
73 |
8829 |
卖出 |
| 09:56:03 |
8.54 |
132 |
8961 |
卖出 |
| 09:56:06 |
8.54 |
12 |
8973 |
卖出 |
| 09:56:09 |
8.54 |
1 |
8974 |
卖出 |
| 09:56:12 |
8.54 |
3 |
8977 |
卖出 |
| 09:56:21 |
8.54 |
7 |
8984 |
卖出 |
| 09:56:27 |
8.53 |
1 |
8985 |
卖出 |
| 09:56:42 |
8.53 |
84 |
9069 |
卖出 |
| 09:56:45 |
8.5 |
832 |
9901 |
卖出 |
| 09:56:51 |
8.5 |
206 |
10107 |
卖出 |
| 09:57:06 |
8.51 |
6 |
10113 |
卖出 |
| 09:57:12 |
8.51 |
7 |
10120 |
卖出 |
| 09:57:15 |
8.51 |
51 |
10171 |
卖出 |
| 09:57:21 |
8.52 |
7 |
10178 |
买入 |
| 09:57:30 |
8.51 |
160 |
10338 |
卖出 |
| 09:57:48 |
8.53 |
50 |
10388 |
买入 |
| 09:57:57 |
8.52 |
52 |
10440 |
卖出 |
| 09:58:00 |
8.53 |
7 |
10447 |
买入 |
| 09:58:15 |
8.53 |
8 |
10455 |
买入 |
| 09:58:18 |
8.53 |
14 |
10469 |
买入 |
| 09:58:33 |
8.53 |
20 |
10489 |
卖出 |
| 09:58:36 |
8.51 |
200 |
10689 |
卖出 |
| 09:58:42 |
8.53 |
5 |
10694 |
卖出 |
| 09:58:51 |
8.52 |
1 |
10695 |
卖出 |
| 09:59:00 |
8.52 |
5 |
10700 |
卖出 |
| 09:59:09 |
8.51 |
234 |
10934 |
卖出 |
| 09:59:18 |
8.5 |
8 |
10942 |
卖出 |
| 09:59:27 |
8.5 |
14 |
10956 |
卖出 |
| 09:59:42 |
8.51 |
228 |
11184 |
买入 |
| 09:59:45 |
8.51 |
54 |
11238 |
买入 |
| 09:59:51 |
8.5 |
200 |
11438 |
卖出 |
| 09:59:54 |
8.51 |
20 |
11458 |
买入 |
| 09:59:57 |
8.5 |
105 |
11563 |
卖出 |
| 10:00:06 |
8.51 |
8 |
11571 |
买入 |
| 10:00:09 |
8.51 |
8 |
11579 |
买入 |
| 10:00:15 |
8.52 |
21 |
11600 |
买入 |
| 10:00:18 |
8.52 |
1 |
11601 |
买入 |
| 10:00:24 |
8.52 |
5 |
11606 |
买入 |
| 10:00:30 |
8.51 |
3 |
11609 |
卖出 |
| 10:00:39 |
8.52 |
10 |
11619 |
买入 |
| 10:00:42 |
8.52 |
2 |
11621 |
买入 |
| 10:00:45 |
8.51 |
7 |
11628 |
卖出 |
| 10:01:00 |
8.52 |
12 |
11640 |
买入 |
| 10:01:09 |
8.52 |
10 |
11650 |
买入 |
| 10:01:18 |
8.52 |
12 |
11662 |
买入 |
| 10:01:24 |
8.52 |
29 |
11691 |
买入 |
| 10:01:30 |
8.51 |
10 |
11701 |
卖出 |
| 10:01:33 |
8.51 |
1 |
11702 |
卖出 |