上海临港[600848]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.66 |
5 |
5 |
集合竞价 |
| 09:15:22 |
13.66 |
14 |
14 |
集合竞价 |
| 09:15:31 |
13.66 |
14 |
14 |
集合竞价 |
| 09:15:43 |
13.66 |
15 |
15 |
集合竞价 |
| 09:16:13 |
13.77 |
17 |
17 |
集合竞价 |
| 09:16:16 |
13.77 |
27 |
27 |
集合竞价 |
| 09:16:25 |
13.66 |
15 |
15 |
集合竞价 |
| 09:16:31 |
13.66 |
6 |
6 |
集合竞价 |
| 09:16:37 |
13.8 |
62 |
62 |
集合竞价 |
| 09:16:40 |
13.8 |
62 |
62 |
集合竞价 |
| 09:16:52 |
13.8 |
62 |
62 |
集合竞价 |
| 09:16:55 |
13.8 |
66 |
66 |
集合竞价 |
| 09:17:10 |
13.8 |
66 |
66 |
集合竞价 |
| 09:17:19 |
13.8 |
66 |
66 |
集合竞价 |
| 09:17:28 |
13.64 |
25 |
25 |
集合竞价 |
| 09:17:37 |
13.62 |
23 |
23 |
集合竞价 |
| 09:18:55 |
13.62 |
23 |
23 |
集合竞价 |
| 09:19:22 |
13.54 |
30 |
30 |
集合竞价 |
| 09:19:28 |
13.6 |
40 |
40 |
集合竞价 |
| 09:19:49 |
13.51 |
67 |
67 |
集合竞价 |
| 09:19:55 |
13.51 |
67 |
67 |
集合竞价 |
| 09:20:01 |
13.51 |
69 |
69 |
集合竞价 |
| 09:20:04 |
13.51 |
69 |
69 |
集合竞价 |
| 09:20:22 |
13.51 |
79 |
79 |
集合竞价 |
| 09:20:37 |
13.51 |
79 |
79 |
集合竞价 |
| 09:21:01 |
13.51 |
79 |
79 |
集合竞价 |
| 09:21:16 |
13.51 |
79 |
79 |
集合竞价 |
| 09:21:22 |
13.51 |
79 |
79 |
集合竞价 |
| 09:21:43 |
13.51 |
79 |
79 |
集合竞价 |
| 09:22:07 |
13.51 |
87 |
87 |
集合竞价 |
| 09:22:13 |
13.51 |
87 |
87 |
集合竞价 |
| 09:22:25 |
13.51 |
87 |
87 |
集合竞价 |
| 09:22:37 |
13.51 |
87 |
87 |
集合竞价 |
| 09:22:43 |
13.51 |
95 |
95 |
集合竞价 |
| 09:22:52 |
13.51 |
95 |
95 |
集合竞价 |
| 09:23:01 |
13.51 |
99 |
99 |
集合竞价 |
| 09:23:07 |
13.51 |
107 |
107 |
集合竞价 |
| 09:23:13 |
13.51 |
107 |
107 |
集合竞价 |
| 09:23:19 |
13.51 |
107 |
107 |
集合竞价 |
| 09:23:28 |
13.51 |
110 |
110 |
集合竞价 |
| 09:23:46 |
13.51 |
114 |
114 |
集合竞价 |
| 09:23:52 |
13.51 |
114 |
114 |
集合竞价 |
| 09:24:04 |
13.51 |
114 |
114 |
集合竞价 |
| 09:24:07 |
13.51 |
114 |
114 |
集合竞价 |
| 09:24:13 |
13.51 |
114 |
114 |
集合竞价 |
| 09:24:22 |
13.51 |
114 |
114 |
集合竞价 |
| 09:24:25 |
13.51 |
114 |
114 |
集合竞价 |
| 09:24:37 |
13.51 |
119 |
119 |
集合竞价 |
| 09:24:55 |
13.51 |
119 |
119 |
集合竞价 |
| 09:24:58 |
13.51 |
188 |
188 |
集合竞价 |
| 09:25:01 |
13.51 |
195 |
195 |
集合竞价 |
| 09:25:06 |
13.51 |
195 |
390 |
买入 |
| 09:30:01 |
13.5 |
112 |
502 |
卖出 |
| 09:30:04 |
13.51 |
77 |
579 |
买入 |
| 09:30:07 |
13.51 |
39 |
618 |
卖出 |
| 09:30:10 |
13.51 |
231 |
849 |
卖出 |
| 09:30:13 |
13.51 |
126 |
975 |
买入 |
| 09:30:16 |
13.6 |
33 |
1008 |
买入 |
| 09:30:19 |
13.59 |
18 |
1026 |
卖出 |
| 09:30:22 |
13.54 |
60 |
1086 |
卖出 |
| 09:30:25 |
13.53 |
46 |
1132 |
卖出 |
| 09:30:28 |
13.6 |
61 |
1193 |
买入 |
| 09:30:31 |
13.53 |
2 |
1195 |
卖出 |
| 09:30:34 |
13.59 |
21 |
1216 |
买入 |
| 09:30:37 |
13.59 |
2 |
1218 |
买入 |
| 09:30:40 |
13.59 |
31 |
1249 |
买入 |
| 09:30:43 |
13.59 |
20 |
1269 |
买入 |
| 09:30:46 |
13.6 |
122 |
1391 |
买入 |
| 09:30:49 |
13.62 |
169 |
1560 |
买入 |
| 09:30:55 |
13.63 |
38 |
1598 |
买入 |
| 09:30:58 |
13.62 |
191 |
1789 |
卖出 |
| 09:31:01 |
13.65 |
30 |
1819 |
买入 |
| 09:31:04 |
13.64 |
130 |
1949 |
卖出 |
| 09:31:07 |
13.64 |
8 |
1957 |
卖出 |
| 09:31:10 |
13.63 |
54 |
2011 |
买入 |
| 09:31:13 |
13.66 |
30 |
2041 |
买入 |
| 09:31:16 |
13.65 |
13 |
2054 |
卖出 |
| 09:31:19 |
13.65 |
47 |
2101 |
买入 |
| 09:31:22 |
13.65 |
63 |
2164 |
买入 |
| 09:31:25 |
13.64 |
43 |
2207 |
卖出 |
| 09:31:28 |
13.64 |
71 |
2278 |
买入 |
| 09:31:31 |
13.65 |
44 |
2322 |
买入 |
| 09:31:34 |
13.64 |
5 |
2327 |
卖出 |
| 09:31:37 |
13.63 |
22 |
2349 |
卖出 |
| 09:31:43 |
13.64 |
16 |
2365 |
买入 |
| 09:31:46 |
13.63 |
141 |
2506 |
买入 |
| 09:31:52 |
13.61 |
2 |
2508 |
卖出 |
| 09:31:58 |
13.61 |
1 |
2509 |
卖出 |
| 09:32:01 |
13.61 |
17 |
2526 |
卖出 |
| 09:32:04 |
13.62 |
43 |
2569 |
买入 |
| 09:32:07 |
13.62 |
37 |
2606 |
买入 |
| 09:32:10 |
13.61 |
126 |
2732 |
卖出 |
| 09:32:13 |
13.61 |
13 |
2745 |
买入 |
| 09:32:16 |
13.62 |
13 |
2758 |
买入 |
| 09:32:19 |
13.62 |
60 |
2818 |
买入 |
| 09:32:22 |
13.63 |
116 |
2934 |
买入 |
| 09:32:25 |
13.65 |
379 |
3313 |
买入 |
| 09:32:28 |
13.64 |
51 |
3364 |
卖出 |
| 09:32:31 |
13.64 |
1 |
3365 |
卖出 |
| 09:32:34 |
13.64 |
66 |
3431 |
卖出 |
| 09:32:37 |
13.65 |
2 |
3433 |
买入 |
| 09:32:40 |
13.65 |
15 |
3448 |
买入 |
| 09:32:43 |
13.64 |
31 |
3479 |
卖出 |
| 09:32:46 |
13.63 |
6 |
3485 |
卖出 |
| 09:32:49 |
13.64 |
175 |
3660 |
买入 |
| 09:32:52 |
13.63 |
9 |
3669 |
卖出 |
| 09:32:58 |
13.64 |
12 |
3681 |
买入 |
| 09:33:04 |
13.63 |
32 |
3713 |
卖出 |
| 09:33:07 |
13.63 |
19 |
3732 |
买入 |
| 09:33:10 |
13.62 |
1 |
3733 |
卖出 |
| 09:33:13 |
13.63 |
50 |
3783 |
买入 |
| 09:33:16 |
13.63 |
141 |
3924 |
买入 |
| 09:33:19 |
13.6 |
1 |
3925 |
卖出 |
| 09:33:22 |
13.62 |
3 |
3928 |
买入 |
| 09:33:25 |
13.62 |
80 |
4008 |
买入 |
| 09:33:28 |
13.62 |
32 |
4040 |
买入 |
| 09:33:31 |
13.63 |
12 |
4052 |
买入 |
| 09:33:34 |
13.62 |
4 |
4056 |
卖出 |
| 09:33:37 |
13.61 |
6 |
4062 |
买入 |
| 09:33:40 |
13.61 |
39 |
4101 |
买入 |
| 09:33:43 |
13.6 |
13 |
4114 |
卖出 |
| 09:33:46 |
13.6 |
8 |
4122 |
买入 |
| 09:33:52 |
13.6 |
17 |
4139 |
买入 |
| 09:33:55 |
13.6 |
6 |
4145 |
买入 |
| 09:33:58 |
13.59 |
5 |
4150 |
卖出 |
| 09:34:01 |
13.59 |
1 |
4151 |
卖出 |
| 09:34:04 |
13.59 |
2 |
4153 |
卖出 |
| 09:34:07 |
13.59 |
6 |
4159 |
卖出 |
| 09:34:13 |
13.59 |
10 |
4169 |
卖出 |
| 09:34:16 |
13.6 |
12 |
4181 |
买入 |
| 09:34:19 |
13.58 |
11 |
4192 |
卖出 |
| 09:34:22 |
13.58 |
149 |
4341 |
卖出 |
| 09:34:25 |
13.56 |
1 |
4342 |
卖出 |
| 09:34:28 |
13.58 |
2 |
4344 |
买入 |
| 09:34:31 |
13.58 |
1 |
4345 |
买入 |
| 09:34:34 |
13.58 |
2 |
4347 |
买入 |
| 09:34:37 |
13.58 |
2 |
4349 |
买入 |
| 09:34:40 |
13.58 |
20 |
4369 |
买入 |
| 09:34:43 |
13.58 |
11 |
4380 |
买入 |
| 09:34:46 |
13.58 |
59 |
4439 |
买入 |
| 09:34:49 |
13.57 |
10 |
4449 |
卖出 |
| 09:34:52 |
13.58 |
10 |
4459 |
买入 |
| 09:34:55 |
13.58 |
39 |
4498 |
买入 |
| 09:34:58 |
13.55 |
25 |
4523 |
卖出 |
| 09:35:04 |
13.52 |
142 |
4665 |
卖出 |
| 09:35:07 |
13.56 |
5 |
4670 |
买入 |
| 09:35:10 |
13.56 |
206 |
4876 |
买入 |
| 09:35:13 |
13.58 |
5 |
4881 |
买入 |
| 09:35:16 |
13.58 |
17 |
4898 |
卖出 |
| 09:35:19 |
13.59 |
12 |
4910 |
买入 |
| 09:35:22 |
13.57 |
20 |
4930 |
卖出 |
| 09:35:25 |
13.59 |
5 |
4935 |
买入 |
| 09:35:28 |
13.59 |
3 |
4938 |
买入 |
| 09:35:31 |
13.59 |
3 |
4941 |
买入 |
| 09:35:34 |
13.59 |
1 |
4942 |
买入 |
| 09:35:37 |
13.53 |
257 |
5199 |
卖出 |
| 09:35:46 |
13.58 |
24 |
5223 |
买入 |
| 09:35:52 |
13.55 |
3 |
5226 |
卖出 |
| 09:35:58 |
13.59 |
8 |
5234 |
买入 |
| 09:36:01 |
13.58 |
9 |
5243 |
卖出 |
| 09:36:04 |
13.55 |
2 |
5245 |
卖出 |
| 09:36:19 |
13.56 |
1 |
5246 |
卖出 |
| 09:36:25 |
13.56 |
2 |
5248 |
卖出 |
| 09:36:28 |
13.59 |
17 |
5265 |
买入 |
| 09:36:31 |
13.57 |
1 |
5266 |
卖出 |
| 09:36:34 |
13.56 |
61 |
5327 |
卖出 |
| 09:36:37 |
13.57 |
7 |
5334 |
买入 |
| 09:36:40 |
13.56 |
21 |
5355 |
卖出 |
| 09:36:43 |
13.58 |
4 |
5359 |
买入 |
| 09:36:52 |
13.58 |
2 |
5361 |
买入 |
| 09:37:01 |
13.58 |
16 |
5377 |
买入 |
| 09:37:07 |
13.57 |
16 |
5393 |
卖出 |
| 09:37:10 |
13.56 |
11 |
5404 |
卖出 |
| 09:37:13 |
13.56 |
41 |
5445 |
卖出 |
| 09:37:16 |
13.56 |
50 |
5495 |
买入 |
| 09:37:19 |
13.56 |
5 |
5500 |
买入 |
| 09:37:22 |
13.54 |
78 |
5578 |
卖出 |
| 09:37:25 |
13.56 |
18 |
5596 |
买入 |
| 09:37:28 |
13.56 |
2 |
5598 |
买入 |
| 09:37:31 |
13.55 |
11 |
5609 |
卖出 |
| 09:37:40 |
13.55 |
1 |
5610 |
卖出 |
| 09:37:43 |
13.56 |
1 |
5611 |
卖出 |
| 09:37:46 |
13.56 |
18 |
5629 |
卖出 |
| 09:37:52 |
13.56 |
49 |
5678 |
卖出 |
| 09:37:55 |
13.56 |
32 |
5710 |
卖出 |
| 09:37:58 |
13.55 |
1 |
5711 |
卖出 |
| 09:38:01 |
13.56 |
53 |
5764 |
买入 |
| 09:38:04 |
13.56 |
11 |
5775 |
买入 |
| 09:38:10 |
13.55 |
30 |
5805 |
卖出 |
| 09:38:13 |
13.55 |
1 |
5806 |
卖出 |
| 09:38:16 |
13.56 |
21 |
5827 |
买入 |
| 09:38:25 |
13.56 |
7 |
5834 |
卖出 |
| 09:38:28 |
13.56 |
20 |
5854 |
卖出 |
| 09:38:31 |
13.55 |
3 |
5857 |
卖出 |
| 09:38:34 |
13.55 |
6 |
5863 |
卖出 |
| 09:38:40 |
13.55 |
2 |
5865 |
卖出 |
| 09:38:43 |
13.54 |
17 |
5882 |
卖出 |
| 09:38:49 |
13.55 |
14 |
5896 |
买入 |
| 09:38:52 |
13.56 |
10 |
5906 |
买入 |
| 09:38:58 |
13.54 |
11 |
5917 |
卖出 |
| 09:39:01 |
13.54 |
3 |
5920 |
卖出 |
| 09:39:04 |
13.55 |
2 |
5922 |
买入 |
| 09:39:10 |
13.54 |
21 |
5943 |
卖出 |
| 09:39:13 |
13.55 |
13 |
5956 |
买入 |
| 09:39:16 |
13.54 |
2 |
5958 |
卖出 |
| 09:39:19 |
13.55 |
7 |
5965 |
买入 |
| 09:39:28 |
13.55 |
11 |
5976 |
买入 |
| 09:39:31 |
13.54 |
22 |
5998 |
卖出 |
| 09:39:34 |
13.53 |
14 |
6012 |
卖出 |
| 09:39:37 |
13.53 |
203 |
6215 |
卖出 |
| 09:39:40 |
13.53 |
15 |
6230 |
买入 |
| 09:39:43 |
13.52 |
11 |
6241 |
卖出 |
| 09:39:46 |
13.53 |
1 |
6242 |
买入 |
| 09:39:49 |
13.51 |
16 |
6258 |
卖出 |
| 09:39:52 |
13.5 |
144 |
6402 |
卖出 |
| 09:39:55 |
13.53 |
28 |
6430 |
买入 |
| 09:39:58 |
13.5 |
13 |
6443 |
卖出 |
| 09:40:01 |
13.52 |
2 |
6445 |
买入 |
| 09:40:04 |
13.5 |
38 |
6483 |
卖出 |
| 09:40:07 |
13.52 |
15 |
6498 |
买入 |
| 09:40:10 |
13.5 |
13 |
6511 |
卖出 |
| 09:40:13 |
13.52 |
27 |
6538 |
买入 |
| 09:40:16 |
13.51 |
5 |
6543 |
卖出 |
| 09:40:19 |
13.52 |
41 |
6584 |
买入 |
| 09:40:22 |
13.52 |
9 |
6593 |
买入 |
| 09:40:25 |
13.52 |
27 |
6620 |
卖出 |
| 09:40:28 |
13.51 |
1 |
6621 |
卖出 |
| 09:40:34 |
13.53 |
5 |
6626 |
买入 |
| 09:40:37 |
13.53 |
1 |
6627 |
卖出 |
| 09:40:43 |
13.53 |
1 |
6628 |
卖出 |
| 09:40:46 |
13.53 |
1 |
6629 |
卖出 |
| 09:40:52 |
13.53 |
9 |
6638 |
卖出 |
| 09:40:55 |
13.54 |
2 |
6640 |
买入 |
| 09:40:58 |
13.53 |
21 |
6661 |
卖出 |
| 09:41:01 |
13.53 |
39 |
6700 |
卖出 |
| 09:41:04 |
13.52 |
1 |
6701 |
卖出 |
| 09:41:10 |
13.52 |
1 |
6702 |
卖出 |
| 09:41:16 |
13.52 |
1 |
6703 |
卖出 |
| 09:41:25 |
13.52 |
1 |
6704 |
卖出 |
| 09:41:28 |
13.52 |
30 |
6734 |
卖出 |
| 09:41:34 |
13.52 |
16 |
6750 |
卖出 |
| 09:41:37 |
13.53 |
1 |
6751 |
买入 |
| 09:41:40 |
13.53 |
14 |
6765 |
买入 |
| 09:41:43 |
13.52 |
1 |
6766 |
卖出 |
| 09:41:52 |
13.53 |
9 |
6775 |
买入 |
| 09:41:58 |
13.53 |
18 |
6793 |
买入 |
| 09:42:01 |
13.53 |
4 |
6797 |
买入 |
| 09:42:04 |
13.52 |
4 |
6801 |
卖出 |
| 09:42:10 |
13.52 |
5 |
6806 |
卖出 |
| 09:42:16 |
13.51 |
16 |
6822 |
卖出 |
| 09:42:22 |
13.52 |
9 |
6831 |
买入 |
| 09:42:25 |
13.53 |
79 |
6910 |
买入 |
| 09:42:28 |
13.53 |
5 |
6915 |
买入 |
| 09:42:31 |
13.53 |
9 |
6924 |
买入 |
| 09:42:46 |
13.53 |
6 |
6930 |
买入 |
| 09:42:49 |
13.53 |
4 |
6934 |
买入 |
| 09:43:04 |
13.51 |
1 |
6935 |
卖出 |
| 09:43:10 |
13.51 |
4 |
6939 |
卖出 |
| 09:43:16 |
13.51 |
11 |
6950 |
卖出 |
| 09:43:19 |
13.53 |
3 |
6953 |
买入 |
| 09:43:22 |
13.51 |
92 |
7045 |
卖出 |
| 09:43:25 |
13.51 |
10 |
7055 |
买入 |
| 09:43:28 |
13.51 |
8 |
7063 |
买入 |
| 09:43:31 |
13.51 |
4 |
7067 |
卖出 |
| 09:43:34 |
13.53 |
11 |
7078 |
买入 |
| 09:43:40 |
13.52 |
10 |
7088 |
买入 |
| 09:43:43 |
13.53 |
28 |
7116 |
买入 |
| 09:43:46 |
13.51 |
11 |
7127 |
卖出 |
| 09:43:49 |
13.53 |
10 |
7137 |
买入 |
| 09:43:52 |
13.53 |
5 |
7142 |
买入 |
| 09:44:01 |
13.52 |
63 |
7205 |
买入 |
| 09:44:07 |
13.53 |
10 |
7215 |
买入 |
| 09:44:10 |
13.53 |
4 |
7219 |
买入 |
| 09:44:19 |
13.53 |
4 |
7223 |
买入 |
| 09:44:22 |
13.51 |
10 |
7233 |
卖出 |
| 09:44:28 |
13.51 |
5 |
7238 |
卖出 |
| 09:44:34 |
13.53 |
28 |
7266 |
买入 |
| 09:44:40 |
13.51 |
15 |
7281 |
卖出 |
| 09:44:43 |
13.51 |
10 |
7291 |
卖出 |
| 09:44:46 |
13.51 |
25 |
7316 |
卖出 |
| 09:44:49 |
13.51 |
2 |
7318 |
卖出 |
| 09:44:52 |
13.52 |
18 |
7336 |
买入 |
| 09:44:55 |
13.51 |
5 |
7341 |
卖出 |
| 09:44:58 |
13.51 |
1 |
7342 |
卖出 |
| 09:45:01 |
13.5 |
131 |
7473 |
卖出 |
| 09:45:07 |
13.5 |
12 |
7485 |
卖出 |
| 09:45:13 |
13.5 |
3 |
7488 |
卖出 |
| 09:45:16 |
13.5 |
31 |
7519 |
卖出 |
| 09:45:19 |
13.5 |
11 |
7530 |
卖出 |
| 09:45:22 |
13.5 |
2 |
7532 |
卖出 |
| 09:45:25 |
13.5 |
6 |
7538 |
卖出 |
| 09:45:31 |
13.5 |
25 |
7563 |
卖出 |
| 09:45:34 |
13.5 |
3 |
7566 |
卖出 |
| 09:45:37 |
13.51 |
11 |
7577 |
买入 |
| 09:45:40 |
13.5 |
10 |
7587 |
卖出 |
| 09:45:43 |
13.51 |
2 |
7589 |
买入 |
| 09:45:49 |
13.51 |
4 |
7593 |
买入 |
| 09:45:55 |
13.51 |
8 |
7601 |
买入 |
| 09:45:58 |
13.51 |
1 |
7602 |
卖出 |
| 09:46:01 |
13.51 |
29 |
7631 |
卖出 |