上海沿浦[605128]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
39.95 |
2 |
2 |
集合竞价 |
| 09:15:10 |
39.98 |
4 |
4 |
集合竞价 |
| 09:15:52 |
39.95 |
21 |
21 |
集合竞价 |
| 09:16:04 |
38.96 |
77 |
77 |
集合竞价 |
| 09:16:16 |
39.95 |
21 |
21 |
集合竞价 |
| 09:16:25 |
39.98 |
4 |
4 |
集合竞价 |
| 09:17:43 |
39.98 |
4 |
4 |
集合竞价 |
| 09:19:37 |
39.98 |
4 |
4 |
集合竞价 |
| 09:20:07 |
39.98 |
4 |
4 |
集合竞价 |
| 09:20:16 |
39.98 |
4 |
4 |
集合竞价 |
| 09:20:55 |
39.98 |
14 |
14 |
集合竞价 |
| 09:21:07 |
39.98 |
17 |
17 |
集合竞价 |
| 09:22:19 |
39.98 |
17 |
17 |
集合竞价 |
| 09:22:31 |
39.98 |
17 |
17 |
集合竞价 |
| 09:22:49 |
39.98 |
17 |
17 |
集合竞价 |
| 09:23:01 |
39.98 |
17 |
17 |
集合竞价 |
| 09:23:04 |
39.98 |
17 |
17 |
集合竞价 |
| 09:23:52 |
39.98 |
18 |
18 |
集合竞价 |
| 09:23:58 |
39.98 |
30 |
30 |
集合竞价 |
| 09:24:19 |
39.98 |
34 |
34 |
集合竞价 |
| 09:24:49 |
39.98 |
35 |
35 |
集合竞价 |
| 09:24:52 |
39.98 |
38 |
38 |
集合竞价 |
| 09:24:55 |
39.98 |
39 |
39 |
集合竞价 |
| 09:24:58 |
39.98 |
47 |
47 |
集合竞价 |
| 09:25:04 |
39.98 |
91 |
138 |
卖出 |
| 09:30:02 |
39.98 |
55 |
193 |
卖出 |
| 09:30:05 |
40.04 |
55 |
248 |
买入 |
| 09:30:08 |
40.04 |
14 |
262 |
卖出 |
| 09:30:11 |
39.98 |
29 |
291 |
卖出 |
| 09:30:14 |
40.07 |
14 |
305 |
买入 |
| 09:30:17 |
40.39 |
24 |
329 |
买入 |
| 09:30:23 |
40.08 |
2 |
331 |
卖出 |
| 09:30:29 |
40.38 |
1 |
332 |
买入 |
| 09:30:32 |
40.37 |
3 |
335 |
卖出 |
| 09:30:35 |
40.38 |
32 |
367 |
买入 |
| 09:30:38 |
40.38 |
32 |
399 |
卖出 |
| 09:30:41 |
40.38 |
11 |
410 |
卖出 |
| 09:30:44 |
40.38 |
10 |
420 |
买入 |
| 09:30:47 |
40.38 |
12 |
432 |
买入 |
| 09:30:50 |
40.38 |
1 |
433 |
买入 |
| 09:30:56 |
40.05 |
3 |
436 |
卖出 |
| 09:30:59 |
40.38 |
23 |
459 |
买入 |
| 09:31:05 |
40.07 |
13 |
472 |
买入 |
| 09:31:08 |
40.07 |
4 |
476 |
卖出 |
| 09:31:11 |
40.07 |
9 |
485 |
卖出 |
| 09:31:14 |
40.07 |
9 |
494 |
卖出 |
| 09:31:17 |
40.07 |
2 |
496 |
卖出 |
| 09:31:20 |
40.37 |
56 |
552 |
买入 |
| 09:31:26 |
40.08 |
3 |
555 |
卖出 |
| 09:31:32 |
40.34 |
3 |
558 |
买入 |
| 09:31:35 |
40.08 |
24 |
582 |
卖出 |
| 09:31:38 |
40.08 |
4 |
586 |
卖出 |
| 09:31:41 |
40.31 |
6 |
592 |
买入 |
| 09:31:44 |
40.23 |
3 |
595 |
买入 |
| 09:31:47 |
40.07 |
29 |
624 |
卖出 |
| 09:31:53 |
40.08 |
1 |
625 |
卖出 |
| 09:31:56 |
40.08 |
1 |
626 |
卖出 |
| 09:32:02 |
40.15 |
2 |
628 |
买入 |
| 09:32:05 |
40.08 |
57 |
685 |
卖出 |
| 09:32:08 |
40.04 |
16 |
701 |
卖出 |
| 09:32:11 |
39.98 |
21 |
722 |
卖出 |
| 09:32:14 |
39.96 |
15 |
737 |
卖出 |
| 09:32:17 |
39.95 |
12 |
749 |
卖出 |
| 09:32:20 |
39.95 |
56 |
805 |
卖出 |
| 09:32:23 |
39.95 |
19 |
824 |
买入 |
| 09:32:26 |
39.8 |
24 |
848 |
卖出 |
| 09:32:29 |
39.76 |
13 |
861 |
卖出 |
| 09:32:32 |
39.77 |
1 |
862 |
买入 |
| 09:32:35 |
39.7 |
8 |
870 |
卖出 |
| 09:32:38 |
39.7 |
2 |
872 |
卖出 |
| 09:32:41 |
39.7 |
2 |
874 |
卖出 |
| 09:32:44 |
39.72 |
10 |
884 |
买入 |
| 09:32:47 |
39.7 |
7 |
891 |
卖出 |
| 09:32:50 |
39.7 |
4 |
895 |
卖出 |
| 09:32:53 |
39.7 |
4 |
899 |
买入 |
| 09:32:56 |
39.7 |
12 |
911 |
买入 |
| 09:32:59 |
39.7 |
2 |
913 |
买入 |
| 09:33:02 |
39.7 |
3 |
916 |
买入 |
| 09:33:05 |
39.59 |
6 |
922 |
卖出 |
| 09:33:08 |
39.59 |
4 |
926 |
卖出 |
| 09:33:11 |
39.58 |
4 |
930 |
卖出 |
| 09:33:14 |
39.57 |
2 |
932 |
卖出 |
| 09:33:17 |
39.58 |
2 |
934 |
买入 |
| 09:33:23 |
39.55 |
1 |
935 |
卖出 |
| 09:33:26 |
39.5 |
15 |
950 |
卖出 |
| 09:33:29 |
39.5 |
1 |
951 |
买入 |
| 09:33:32 |
39.31 |
11 |
962 |
卖出 |
| 09:33:35 |
39.32 |
73 |
1035 |
卖出 |
| 09:33:41 |
39.5 |
9 |
1044 |
买入 |
| 09:33:44 |
39.33 |
18 |
1062 |
卖出 |
| 09:33:47 |
39.34 |
10 |
1072 |
卖出 |
| 09:33:50 |
39.54 |
2 |
1074 |
买入 |
| 09:33:53 |
39.58 |
20 |
1094 |
买入 |
| 09:33:56 |
39.38 |
3 |
1097 |
卖出 |
| 09:33:59 |
39.4 |
16 |
1113 |
买入 |
| 09:34:02 |
39.58 |
72 |
1185 |
买入 |
| 09:34:05 |
39.42 |
16 |
1201 |
卖出 |
| 09:34:08 |
39.4 |
24 |
1225 |
卖出 |
| 09:34:11 |
39.42 |
115 |
1340 |
买入 |
| 09:34:14 |
39.42 |
21 |
1361 |
卖出 |
| 09:34:17 |
39.43 |
96 |
1457 |
买入 |
| 09:34:20 |
39.43 |
25 |
1482 |
卖出 |
| 09:34:26 |
39.42 |
12 |
1494 |
卖出 |
| 09:34:29 |
39.43 |
15 |
1509 |
买入 |
| 09:34:32 |
39.43 |
4 |
1513 |
卖出 |
| 09:34:35 |
39.44 |
15 |
1528 |
买入 |
| 09:34:38 |
39.57 |
10 |
1538 |
买入 |
| 09:34:41 |
39.57 |
16 |
1554 |
买入 |
| 09:34:44 |
39.44 |
6 |
1560 |
卖出 |
| 09:34:47 |
39.57 |
7 |
1567 |
买入 |
| 09:34:50 |
39.44 |
13 |
1580 |
卖出 |
| 09:34:53 |
39.58 |
3 |
1583 |
买入 |
| 09:34:56 |
39.59 |
59 |
1642 |
买入 |
| 09:34:59 |
39.58 |
62 |
1704 |
卖出 |
| 09:35:02 |
39.68 |
2 |
1706 |
买入 |
| 09:35:05 |
39.59 |
1 |
1707 |
卖出 |
| 09:35:08 |
39.67 |
13 |
1720 |
买入 |
| 09:35:11 |
39.6 |
1 |
1721 |
卖出 |
| 09:35:14 |
39.6 |
15 |
1736 |
卖出 |
| 09:35:20 |
39.6 |
27 |
1763 |
卖出 |
| 09:35:23 |
39.59 |
7 |
1770 |
卖出 |
| 09:35:26 |
39.59 |
30 |
1800 |
买入 |
| 09:35:29 |
39.58 |
43 |
1843 |
卖出 |
| 09:35:38 |
39.57 |
5 |
1848 |
买入 |
| 09:35:41 |
39.45 |
26 |
1874 |
卖出 |
| 09:35:44 |
39.46 |
2 |
1876 |
卖出 |
| 09:35:50 |
39.48 |
13 |
1889 |
买入 |
| 09:35:53 |
39.48 |
6 |
1895 |
卖出 |
| 09:35:56 |
39.57 |
1 |
1896 |
买入 |
| 09:35:59 |
39.56 |
10 |
1906 |
卖出 |
| 09:36:02 |
39.56 |
16 |
1922 |
买入 |
| 09:36:05 |
39.56 |
15 |
1937 |
买入 |
| 09:36:08 |
39.56 |
17 |
1954 |
卖出 |
| 09:36:11 |
39.58 |
31 |
1985 |
买入 |
| 09:36:14 |
39.6 |
18 |
2003 |
买入 |
| 09:36:17 |
39.6 |
21 |
2024 |
卖出 |
| 09:36:20 |
39.63 |
1 |
2025 |
买入 |
| 09:36:23 |
39.57 |
15 |
2040 |
卖出 |
| 09:36:29 |
39.68 |
2 |
2042 |
买入 |
| 09:36:32 |
39.68 |
1 |
2043 |
买入 |
| 09:36:41 |
39.68 |
8 |
2051 |
买入 |
| 09:36:53 |
39.58 |
18 |
2069 |
卖出 |
| 09:36:56 |
39.69 |
34 |
2103 |
买入 |
| 09:36:59 |
39.68 |
16 |
2119 |
卖出 |
| 09:37:02 |
39.68 |
31 |
2150 |
卖出 |
| 09:37:05 |
39.76 |
8 |
2158 |
买入 |
| 09:37:08 |
39.76 |
14 |
2172 |
卖出 |
| 09:37:11 |
39.76 |
1 |
2173 |
卖出 |
| 09:37:14 |
39.76 |
28 |
2201 |
卖出 |
| 09:37:20 |
39.76 |
2 |
2203 |
卖出 |
| 09:37:23 |
39.74 |
22 |
2225 |
卖出 |
| 09:37:26 |
39.75 |
5 |
2230 |
买入 |
| 09:37:32 |
39.69 |
34 |
2264 |
卖出 |
| 09:37:38 |
39.79 |
45 |
2309 |
买入 |
| 09:37:44 |
39.79 |
15 |
2324 |
买入 |
| 09:37:53 |
39.75 |
82 |
2406 |
卖出 |
| 09:37:56 |
39.69 |
18 |
2424 |
卖出 |
| 09:37:59 |
39.75 |
1 |
2425 |
买入 |
| 09:38:02 |
39.69 |
13 |
2438 |
卖出 |
| 09:38:05 |
39.68 |
134 |
2572 |
卖出 |
| 09:38:08 |
39.66 |
5 |
2577 |
卖出 |
| 09:38:11 |
39.54 |
8 |
2585 |
卖出 |
| 09:38:14 |
39.52 |
5 |
2590 |
卖出 |
| 09:38:17 |
39.5 |
1 |
2591 |
卖出 |
| 09:38:20 |
39.51 |
10 |
2601 |
买入 |
| 09:38:23 |
39.5 |
2 |
2603 |
卖出 |
| 09:38:26 |
39.48 |
4 |
2607 |
卖出 |
| 09:38:29 |
39.5 |
10 |
2617 |
买入 |
| 09:38:35 |
39.45 |
48 |
2665 |
卖出 |
| 09:38:38 |
39.44 |
20 |
2685 |
卖出 |
| 09:38:41 |
39.43 |
18 |
2703 |
卖出 |
| 09:38:44 |
39.44 |
1 |
2704 |
买入 |
| 09:38:47 |
39.42 |
3 |
2707 |
卖出 |
| 09:38:50 |
39.42 |
25 |
2732 |
卖出 |
| 09:38:53 |
39.4 |
4 |
2736 |
卖出 |
| 09:38:56 |
39.41 |
12 |
2748 |
买入 |
| 09:38:59 |
39.41 |
18 |
2766 |
卖出 |
| 09:39:02 |
39.38 |
25 |
2791 |
卖出 |
| 09:39:05 |
39.36 |
2 |
2793 |
卖出 |
| 09:39:08 |
39.39 |
2 |
2795 |
买入 |
| 09:39:11 |
39.38 |
2 |
2797 |
卖出 |
| 09:39:14 |
39.38 |
2 |
2799 |
卖出 |
| 09:39:17 |
39.36 |
20 |
2819 |
卖出 |
| 09:39:20 |
39.36 |
2 |
2821 |
卖出 |
| 09:39:23 |
39.36 |
7 |
2828 |
卖出 |
| 09:39:26 |
39.36 |
10 |
2838 |
卖出 |
| 09:39:29 |
39.36 |
11 |
2849 |
买入 |
| 09:39:32 |
39.36 |
2 |
2851 |
买入 |
| 09:39:38 |
39.35 |
5 |
2856 |
卖出 |
| 09:39:41 |
39.34 |
5 |
2861 |
卖出 |
| 09:39:44 |
39.33 |
51 |
2912 |
卖出 |
| 09:39:47 |
39.33 |
5 |
2917 |
卖出 |
| 09:39:50 |
39.32 |
34 |
2951 |
卖出 |
| 09:39:53 |
39.3 |
28 |
2979 |
卖出 |
| 09:39:56 |
39.33 |
15 |
2994 |
买入 |
| 09:39:59 |
39.25 |
2 |
2996 |
卖出 |
| 09:40:02 |
39.25 |
1 |
2997 |
卖出 |
| 09:40:08 |
39.23 |
8 |
3005 |
卖出 |
| 09:40:11 |
39.23 |
1 |
3006 |
买入 |
| 09:40:14 |
39.2 |
28 |
3034 |
卖出 |
| 09:40:17 |
39.21 |
10 |
3044 |
买入 |
| 09:40:20 |
39.21 |
8 |
3052 |
买入 |
| 09:40:23 |
39.22 |
5 |
3057 |
买入 |
| 09:40:26 |
39.21 |
1 |
3058 |
卖出 |
| 09:40:29 |
39.23 |
54 |
3112 |
买入 |
| 09:40:32 |
39.23 |
10 |
3122 |
买入 |
| 09:40:35 |
39.21 |
14 |
3136 |
卖出 |
| 09:40:41 |
39.21 |
5 |
3141 |
卖出 |
| 09:40:44 |
39.23 |
5 |
3146 |
买入 |
| 09:40:50 |
39.2 |
20 |
3166 |
卖出 |
| 09:40:56 |
39.18 |
1 |
3167 |
卖出 |
| 09:40:59 |
39.2 |
2 |
3169 |
买入 |
| 09:41:05 |
39.18 |
20 |
3189 |
卖出 |
| 09:41:08 |
39.19 |
27 |
3216 |
买入 |
| 09:41:11 |
39.19 |
10 |
3226 |
卖出 |
| 09:41:14 |
39.2 |
3 |
3229 |
买入 |
| 09:41:17 |
39.19 |
2 |
3231 |
买入 |
| 09:41:20 |
39.2 |
1 |
3232 |
买入 |
| 09:41:23 |
39.18 |
10 |
3242 |
卖出 |
| 09:41:26 |
39.18 |
9 |
3251 |
卖出 |
| 09:41:32 |
39.15 |
1 |
3252 |
卖出 |
| 09:41:35 |
39.18 |
15 |
3267 |
买入 |
| 09:41:38 |
39.16 |
7 |
3274 |
卖出 |
| 09:41:41 |
39.14 |
6 |
3280 |
卖出 |
| 09:41:44 |
39.18 |
10 |
3290 |
买入 |
| 09:41:47 |
39.16 |
2 |
3292 |
卖出 |
| 09:41:50 |
39.16 |
13 |
3305 |
卖出 |
| 09:41:53 |
39.16 |
2 |
3307 |
卖出 |
| 09:41:56 |
39.18 |
11 |
3318 |
买入 |
| 09:42:02 |
39.15 |
26 |
3344 |
卖出 |
| 09:42:05 |
39.15 |
5 |
3349 |
买入 |
| 09:42:08 |
39.14 |
14 |
3363 |
卖出 |
| 09:42:11 |
39.14 |
28 |
3391 |
卖出 |
| 09:42:14 |
39.14 |
6 |
3397 |
卖出 |
| 09:42:17 |
39.15 |
23 |
3420 |
买入 |
| 09:42:20 |
39.15 |
12 |
3432 |
买入 |
| 09:42:23 |
39.14 |
27 |
3459 |
卖出 |
| 09:42:26 |
39.15 |
5 |
3464 |
买入 |
| 09:42:35 |
39.14 |
47 |
3511 |
卖出 |
| 09:42:38 |
39.12 |
49 |
3560 |
卖出 |
| 09:42:41 |
39.12 |
1 |
3561 |
卖出 |
| 09:42:44 |
39.12 |
4 |
3565 |
卖出 |
| 09:42:47 |
39.11 |
2 |
3567 |
卖出 |
| 09:42:56 |
39.11 |
11 |
3578 |
卖出 |
| 09:42:59 |
39.09 |
16 |
3594 |
卖出 |
| 09:43:02 |
39.09 |
15 |
3609 |
卖出 |
| 09:43:05 |
39.07 |
12 |
3621 |
卖出 |
| 09:43:08 |
39.1 |
15 |
3636 |
买入 |
| 09:43:11 |
39.1 |
8 |
3644 |
买入 |
| 09:43:14 |
39.09 |
12 |
3656 |
卖出 |
| 09:43:17 |
39.08 |
1 |
3657 |
卖出 |
| 09:43:20 |
39.09 |
2 |
3659 |
买入 |
| 09:43:26 |
39.06 |
5 |
3664 |
卖出 |
| 09:43:29 |
39.09 |
7 |
3671 |
买入 |
| 09:43:32 |
39.03 |
34 |
3705 |
卖出 |
| 09:43:35 |
39.03 |
2 |
3707 |
卖出 |
| 09:43:38 |
38.99 |
113 |
3820 |
卖出 |
| 09:43:41 |
38.98 |
14 |
3834 |
卖出 |
| 09:43:44 |
38.96 |
85 |
3919 |
卖出 |
| 09:43:47 |
38.99 |
30 |
3949 |
买入 |
| 09:43:50 |
38.96 |
34 |
3983 |
卖出 |
| 09:43:53 |
38.95 |
3 |
3986 |
卖出 |
| 09:43:56 |
38.95 |
11 |
3997 |
卖出 |
| 09:44:02 |
38.9 |
34 |
4031 |
卖出 |
| 09:44:05 |
38.88 |
36 |
4067 |
卖出 |
| 09:44:08 |
38.83 |
1 |
4068 |
卖出 |
| 09:44:11 |
38.81 |
8 |
4076 |
卖出 |
| 09:44:14 |
38.8 |
17 |
4093 |
卖出 |
| 09:44:17 |
38.89 |
6 |
4099 |
买入 |
| 09:44:20 |
38.89 |
25 |
4124 |
买入 |
| 09:44:23 |
38.9 |
81 |
4205 |
买入 |
| 09:44:26 |
38.88 |
86 |
4291 |
卖出 |
| 09:44:29 |
38.79 |
59 |
4350 |
卖出 |
| 09:44:32 |
38.9 |
115 |
4465 |
买入 |
| 09:44:35 |
38.91 |
27 |
4492 |
买入 |
| 09:44:38 |
38.89 |
58 |
4550 |
卖出 |
| 09:44:41 |
38.88 |
31 |
4581 |
卖出 |
| 09:44:47 |
38.81 |
2 |
4583 |
卖出 |
| 09:44:50 |
38.82 |
10 |
4593 |
卖出 |
| 09:44:53 |
38.82 |
5 |
4598 |
买入 |
| 09:44:56 |
38.81 |
12 |
4610 |
卖出 |
| 09:44:59 |
38.81 |
5 |
4615 |
买入 |
| 09:45:02 |
38.8 |
20 |
4635 |
卖出 |
| 09:45:05 |
38.8 |
18 |
4653 |
买入 |
| 09:45:08 |
38.8 |
5 |
4658 |
买入 |
| 09:45:11 |
38.76 |
19 |
4677 |
卖出 |
| 09:45:14 |
38.76 |
13 |
4690 |
卖出 |
| 09:45:17 |
38.77 |
32 |
4722 |
买入 |
| 09:45:20 |
38.7 |
62 |
4784 |
卖出 |
| 09:45:23 |
38.71 |
12 |
4796 |
买入 |
| 09:45:26 |
38.75 |
11 |
4807 |
卖出 |
| 09:45:29 |
38.75 |
55 |
4862 |
卖出 |
| 09:45:32 |
38.72 |
144 |
5006 |
卖出 |
| 09:45:35 |
38.76 |
38 |
5044 |
买入 |
| 09:45:38 |
38.75 |
58 |
5102 |
卖出 |
| 09:45:41 |
38.75 |
1 |
5103 |
卖出 |
| 09:45:44 |
38.75 |
26 |
5129 |
卖出 |
| 09:45:47 |
38.7 |
42 |
5171 |
卖出 |
| 09:45:50 |
38.7 |
26 |
5197 |
买入 |
| 09:45:53 |
38.7 |
7 |
5204 |
买入 |