赣能股份[000899]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.27 |
5 |
5 |
集合竞价 |
| 09:15:09 |
8.28 |
26 |
26 |
集合竞价 |
| 09:16:12 |
8.27 |
44 |
44 |
集合竞价 |
| 09:16:30 |
8.27 |
45 |
45 |
集合竞价 |
| 09:16:39 |
8.27 |
45 |
45 |
集合竞价 |
| 09:16:48 |
8.25 |
47 |
47 |
集合竞价 |
| 09:16:57 |
8.25 |
50 |
50 |
集合竞价 |
| 09:17:06 |
8.24 |
50 |
50 |
集合竞价 |
| 09:17:15 |
8.25 |
50 |
50 |
集合竞价 |
| 09:17:24 |
8.25 |
50 |
50 |
集合竞价 |
| 09:18:00 |
8.25 |
50 |
50 |
集合竞价 |
| 09:18:18 |
8.25 |
56 |
56 |
集合竞价 |
| 09:18:27 |
8.25 |
56 |
56 |
集合竞价 |
| 09:18:36 |
8.25 |
79 |
79 |
集合竞价 |
| 09:18:45 |
8.25 |
57 |
57 |
集合竞价 |
| 09:19:03 |
8.25 |
57 |
57 |
集合竞价 |
| 09:19:12 |
8.25 |
77 |
77 |
集合竞价 |
| 09:19:21 |
8.25 |
82 |
82 |
集合竞价 |
| 09:19:39 |
8.25 |
91 |
91 |
集合竞价 |
| 09:19:57 |
8.25 |
91 |
91 |
集合竞价 |
| 09:20:00 |
8.25 |
92 |
92 |
集合竞价 |
| 09:20:09 |
8.25 |
92 |
92 |
集合竞价 |
| 09:20:27 |
8.25 |
92 |
92 |
集合竞价 |
| 09:20:36 |
8.25 |
130 |
130 |
集合竞价 |
| 09:20:45 |
8.25 |
139 |
139 |
集合竞价 |
| 09:20:54 |
8.25 |
139 |
139 |
集合竞价 |
| 09:21:03 |
8.25 |
139 |
139 |
集合竞价 |
| 09:21:12 |
8.25 |
139 |
139 |
集合竞价 |
| 09:21:21 |
8.25 |
139 |
139 |
集合竞价 |
| 09:21:30 |
8.25 |
175 |
175 |
集合竞价 |
| 09:21:39 |
8.25 |
175 |
175 |
集合竞价 |
| 09:21:48 |
8.25 |
175 |
175 |
集合竞价 |
| 09:22:33 |
8.25 |
175 |
175 |
集合竞价 |
| 09:22:51 |
8.2 |
196 |
196 |
集合竞价 |
| 09:23:09 |
8.11 |
219 |
219 |
集合竞价 |
| 09:23:18 |
8.13 |
219 |
219 |
集合竞价 |
| 09:23:27 |
8.11 |
229 |
229 |
集合竞价 |
| 09:23:36 |
8.11 |
235 |
235 |
集合竞价 |
| 09:23:54 |
8.11 |
235 |
235 |
集合竞价 |
| 09:24:03 |
8.11 |
238 |
238 |
集合竞价 |
| 09:24:12 |
8.11 |
258 |
258 |
集合竞价 |
| 09:24:21 |
8.11 |
348 |
348 |
集合竞价 |
| 09:24:30 |
8.11 |
410 |
410 |
集合竞价 |
| 09:24:39 |
8.11 |
430 |
430 |
集合竞价 |
| 09:24:48 |
8.11 |
469 |
469 |
集合竞价 |
| 09:24:57 |
8.2 |
596 |
596 |
集合竞价 |
| 09:25:00 |
8.21 |
735 |
1331 |
买入 |
| 09:30:00 |
8.22 |
434 |
1765 |
买入 |
| 09:30:03 |
8.24 |
687 |
2452 |
买入 |
| 09:30:06 |
8.22 |
163 |
2615 |
卖出 |
| 09:30:09 |
8.2 |
67 |
2682 |
卖出 |
| 09:30:12 |
8.21 |
105 |
2787 |
买入 |
| 09:30:15 |
8.21 |
86 |
2873 |
买入 |
| 09:30:18 |
8.24 |
254 |
3127 |
买入 |
| 09:30:21 |
8.22 |
28 |
3155 |
卖出 |
| 09:30:24 |
8.24 |
373 |
3528 |
买入 |
| 09:30:27 |
8.25 |
44 |
3572 |
买入 |
| 09:30:30 |
8.24 |
223 |
3795 |
卖出 |
| 09:30:33 |
8.25 |
72 |
3867 |
买入 |
| 09:30:36 |
8.25 |
403 |
4270 |
卖出 |
| 09:30:39 |
8.25 |
25 |
4295 |
买入 |
| 09:30:42 |
8.26 |
157 |
4452 |
买入 |
| 09:30:45 |
8.28 |
71 |
4523 |
买入 |
| 09:30:48 |
8.29 |
228 |
4751 |
买入 |
| 09:30:51 |
8.29 |
1 |
4752 |
买入 |
| 09:30:54 |
8.29 |
41 |
4793 |
买入 |
| 09:30:57 |
8.29 |
84 |
4877 |
买入 |
| 09:31:00 |
8.29 |
153 |
5030 |
买入 |
| 09:31:03 |
8.3 |
819 |
5849 |
买入 |
| 09:31:06 |
8.3 |
361 |
6210 |
卖出 |
| 09:31:09 |
8.32 |
127 |
6337 |
买入 |
| 09:31:12 |
8.33 |
182 |
6519 |
买入 |
| 09:31:15 |
8.32 |
32 |
6551 |
卖出 |
| 09:31:18 |
8.31 |
229 |
6780 |
卖出 |
| 09:31:21 |
8.31 |
151 |
6931 |
买入 |
| 09:31:24 |
8.31 |
152 |
7083 |
买入 |
| 09:31:27 |
8.3 |
177 |
7260 |
卖出 |
| 09:31:30 |
8.28 |
144 |
7404 |
卖出 |
| 09:31:33 |
8.3 |
36 |
7440 |
买入 |
| 09:31:36 |
8.3 |
35 |
7475 |
买入 |
| 09:31:39 |
8.3 |
9 |
7484 |
买入 |
| 09:31:42 |
8.29 |
79 |
7563 |
卖出 |
| 09:31:45 |
8.28 |
110 |
7673 |
卖出 |
| 09:31:48 |
8.27 |
29 |
7702 |
卖出 |
| 09:31:51 |
8.28 |
73 |
7775 |
买入 |
| 09:31:54 |
8.27 |
81 |
7856 |
卖出 |
| 09:31:57 |
8.28 |
154 |
8010 |
买入 |
| 09:32:00 |
8.28 |
119 |
8129 |
卖出 |
| 09:32:03 |
8.29 |
69 |
8198 |
买入 |
| 09:32:06 |
8.27 |
455 |
8653 |
卖出 |
| 09:32:09 |
8.28 |
31 |
8684 |
买入 |
| 09:32:12 |
8.27 |
30 |
8714 |
卖出 |
| 09:32:15 |
8.28 |
133 |
8847 |
买入 |
| 09:32:18 |
8.28 |
54 |
8901 |
买入 |
| 09:32:21 |
8.3 |
1013 |
9914 |
买入 |
| 09:32:24 |
8.32 |
312 |
10226 |
买入 |
| 09:32:27 |
8.33 |
20 |
10246 |
买入 |
| 09:32:30 |
8.33 |
1 |
10247 |
买入 |
| 09:32:33 |
8.33 |
61 |
10308 |
买入 |
| 09:32:36 |
8.35 |
103 |
10411 |
买入 |
| 09:32:39 |
8.33 |
10 |
10421 |
买入 |
| 09:32:42 |
8.33 |
183 |
10604 |
买入 |
| 09:32:45 |
8.33 |
30 |
10634 |
买入 |
| 09:32:48 |
8.31 |
340 |
10974 |
卖出 |
| 09:32:51 |
8.32 |
24 |
10998 |
买入 |
| 09:32:54 |
8.33 |
73 |
11071 |
买入 |
| 09:32:57 |
8.32 |
235 |
11306 |
卖出 |
| 09:33:00 |
8.31 |
305 |
11611 |
卖出 |
| 09:33:03 |
8.3 |
122 |
11733 |
卖出 |
| 09:33:06 |
8.29 |
204 |
11937 |
卖出 |
| 09:33:09 |
8.29 |
25 |
11962 |
卖出 |
| 09:33:15 |
8.28 |
5 |
11967 |
卖出 |
| 09:33:18 |
8.29 |
4 |
11971 |
买入 |
| 09:33:24 |
8.28 |
26 |
11997 |
卖出 |
| 09:33:27 |
8.29 |
69 |
12066 |
买入 |
| 09:33:30 |
8.29 |
46 |
12112 |
买入 |
| 09:33:33 |
8.29 |
2 |
12114 |
卖出 |
| 09:33:36 |
8.29 |
2 |
12116 |
卖出 |
| 09:33:39 |
8.29 |
9 |
12125 |
卖出 |
| 09:33:42 |
8.3 |
20 |
12145 |
买入 |
| 09:33:45 |
8.3 |
8 |
12153 |
卖出 |
| 09:33:48 |
8.3 |
181 |
12334 |
买入 |
| 09:33:51 |
8.3 |
33 |
12367 |
卖出 |
| 09:33:57 |
8.29 |
153 |
12520 |
卖出 |
| 09:34:00 |
8.29 |
99 |
12619 |
卖出 |
| 09:34:03 |
8.29 |
241 |
12860 |
卖出 |
| 09:34:06 |
8.29 |
31 |
12891 |
买入 |
| 09:34:09 |
8.29 |
37 |
12928 |
卖出 |
| 09:34:12 |
8.3 |
9 |
12937 |
买入 |
| 09:34:15 |
8.3 |
64 |
13001 |
买入 |
| 09:34:18 |
8.29 |
26 |
13027 |
卖出 |
| 09:34:21 |
8.3 |
14 |
13041 |
买入 |
| 09:34:24 |
8.29 |
139 |
13180 |
卖出 |
| 09:34:27 |
8.29 |
130 |
13310 |
卖出 |
| 09:34:30 |
8.29 |
75 |
13385 |
买入 |
| 09:34:33 |
8.29 |
116 |
13501 |
买入 |
| 09:34:36 |
8.28 |
377 |
13878 |
卖出 |
| 09:34:39 |
8.28 |
12 |
13890 |
买入 |
| 09:34:42 |
8.27 |
354 |
14244 |
卖出 |
| 09:34:45 |
8.28 |
40 |
14284 |
买入 |
| 09:34:48 |
8.26 |
309 |
14593 |
卖出 |
| 09:34:51 |
8.27 |
48 |
14641 |
买入 |
| 09:34:57 |
8.26 |
151 |
14792 |
卖出 |
| 09:35:00 |
8.25 |
83 |
14875 |
卖出 |
| 09:35:03 |
8.25 |
104 |
14979 |
卖出 |
| 09:35:06 |
8.26 |
412 |
15391 |
买入 |
| 09:35:09 |
8.27 |
198 |
15589 |
买入 |
| 09:35:12 |
8.26 |
60 |
15649 |
卖出 |
| 09:35:15 |
8.29 |
1393 |
17042 |
买入 |
| 09:35:18 |
8.31 |
3 |
17045 |
买入 |
| 09:35:21 |
8.28 |
62 |
17107 |
卖出 |
| 09:35:24 |
8.3 |
56 |
17163 |
买入 |
| 09:35:27 |
8.3 |
6 |
17169 |
买入 |
| 09:35:30 |
8.3 |
111 |
17280 |
买入 |
| 09:35:33 |
8.27 |
62 |
17342 |
卖出 |
| 09:35:36 |
8.28 |
16 |
17358 |
买入 |
| 09:35:39 |
8.28 |
32 |
17390 |
买入 |
| 09:35:42 |
8.28 |
68 |
17458 |
买入 |
| 09:35:45 |
8.28 |
64 |
17522 |
买入 |
| 09:35:48 |
8.28 |
156 |
17678 |
卖出 |
| 09:35:51 |
8.27 |
41 |
17719 |
卖出 |
| 09:35:54 |
8.28 |
158 |
17877 |
买入 |
| 09:35:57 |
8.28 |
175 |
18052 |
卖出 |
| 09:36:00 |
8.27 |
39 |
18091 |
卖出 |
| 09:36:03 |
8.29 |
70 |
18161 |
买入 |
| 09:36:06 |
8.28 |
77 |
18238 |
卖出 |
| 09:36:09 |
8.28 |
137 |
18375 |
卖出 |
| 09:36:12 |
8.28 |
86 |
18461 |
买入 |
| 09:36:15 |
8.28 |
169 |
18630 |
买入 |
| 09:36:18 |
8.28 |
161 |
18791 |
买入 |
| 09:36:21 |
8.26 |
430 |
19221 |
卖出 |
| 09:36:24 |
8.28 |
286 |
19507 |
买入 |
| 09:36:27 |
8.28 |
74 |
19581 |
买入 |
| 09:36:30 |
8.26 |
129 |
19710 |
卖出 |
| 09:36:33 |
8.26 |
6 |
19716 |
卖出 |
| 09:36:36 |
8.26 |
118 |
19834 |
卖出 |
| 09:36:39 |
8.26 |
56 |
19890 |
买入 |
| 09:36:42 |
8.26 |
30 |
19920 |
买入 |
| 09:36:45 |
8.26 |
158 |
20078 |
买入 |
| 09:36:48 |
8.25 |
129 |
20207 |
卖出 |
| 09:36:51 |
8.25 |
53 |
20260 |
卖出 |
| 09:36:57 |
8.25 |
183 |
20443 |
卖出 |
| 09:37:00 |
8.25 |
100 |
20543 |
卖出 |
| 09:37:03 |
8.25 |
27 |
20570 |
买入 |
| 09:37:06 |
8.25 |
18 |
20588 |
买入 |
| 09:37:09 |
8.25 |
198 |
20786 |
买入 |
| 09:37:12 |
8.25 |
82 |
20868 |
买入 |
| 09:37:15 |
8.25 |
29 |
20897 |
买入 |
| 09:37:18 |
8.24 |
29 |
20926 |
卖出 |
| 09:37:21 |
8.24 |
174 |
21100 |
卖出 |
| 09:37:24 |
8.24 |
2 |
21102 |
买入 |
| 09:37:27 |
8.23 |
8 |
21110 |
卖出 |
| 09:37:30 |
8.23 |
48 |
21158 |
卖出 |
| 09:37:33 |
8.24 |
31 |
21189 |
买入 |
| 09:37:36 |
8.23 |
406 |
21595 |
卖出 |
| 09:37:39 |
8.23 |
423 |
22018 |
买入 |
| 09:37:42 |
8.23 |
4 |
22022 |
买入 |
| 09:37:45 |
8.23 |
198 |
22220 |
买入 |
| 09:37:48 |
8.23 |
56 |
22276 |
买入 |
| 09:37:51 |
8.22 |
19 |
22295 |
卖出 |
| 09:37:54 |
8.21 |
217 |
22512 |
卖出 |
| 09:37:57 |
8.21 |
50 |
22562 |
买入 |
| 09:38:00 |
8.2 |
36 |
22598 |
卖出 |
| 09:38:03 |
8.2 |
239 |
22837 |
卖出 |
| 09:38:06 |
8.2 |
130 |
22967 |
卖出 |
| 09:38:09 |
8.2 |
15 |
22982 |
卖出 |
| 09:38:12 |
8.2 |
342 |
23324 |
卖出 |
| 09:38:15 |
8.2 |
383 |
23707 |
卖出 |
| 09:38:18 |
8.2 |
109 |
23816 |
卖出 |
| 09:38:21 |
8.2 |
148 |
23964 |
卖出 |
| 09:38:24 |
8.22 |
72 |
24036 |
买入 |
| 09:38:27 |
8.2 |
98 |
24134 |
卖出 |
| 09:38:30 |
8.2 |
193 |
24327 |
买入 |
| 09:38:33 |
8.22 |
245 |
24572 |
买入 |
| 09:38:36 |
8.2 |
18 |
24590 |
卖出 |
| 09:38:39 |
8.2 |
6 |
24596 |
卖出 |
| 09:38:42 |
8.2 |
63 |
24659 |
卖出 |
| 09:38:45 |
8.2 |
31 |
24690 |
卖出 |
| 09:38:48 |
8.2 |
5 |
24695 |
卖出 |
| 09:38:51 |
8.21 |
5 |
24700 |
卖出 |
| 09:38:54 |
8.21 |
59 |
24759 |
卖出 |
| 09:38:57 |
8.21 |
95 |
24854 |
卖出 |
| 09:39:00 |
8.22 |
35 |
24889 |
买入 |
| 09:39:03 |
8.21 |
19 |
24908 |
卖出 |
| 09:39:06 |
8.21 |
2 |
24910 |
卖出 |
| 09:39:09 |
8.22 |
92 |
25002 |
买入 |
| 09:39:12 |
8.21 |
104 |
25106 |
卖出 |
| 09:39:15 |
8.22 |
354 |
25460 |
买入 |
| 09:39:18 |
8.2 |
535 |
25995 |
卖出 |
| 09:39:21 |
8.21 |
164 |
26159 |
买入 |
| 09:39:24 |
8.22 |
228 |
26387 |
买入 |
| 09:39:27 |
8.22 |
115 |
26502 |
买入 |
| 09:39:30 |
8.21 |
95 |
26597 |
卖出 |
| 09:39:33 |
8.21 |
128 |
26725 |
卖出 |
| 09:39:36 |
8.21 |
79 |
26804 |
卖出 |
| 09:39:39 |
8.22 |
64 |
26868 |
买入 |
| 09:39:42 |
8.22 |
200 |
27068 |
买入 |
| 09:39:45 |
8.22 |
31 |
27099 |
买入 |
| 09:39:48 |
8.22 |
2 |
27101 |
买入 |
| 09:39:54 |
8.22 |
105 |
27206 |
买入 |
| 09:39:57 |
8.22 |
107 |
27313 |
买入 |
| 09:40:00 |
8.21 |
34 |
27347 |
卖出 |
| 09:40:03 |
8.21 |
155 |
27502 |
买入 |
| 09:40:06 |
8.19 |
1792 |
29294 |
卖出 |
| 09:40:09 |
8.19 |
238 |
29532 |
卖出 |
| 09:40:12 |
8.19 |
32 |
29564 |
卖出 |
| 09:40:18 |
8.18 |
182 |
29746 |
卖出 |
| 09:40:21 |
8.18 |
142 |
29888 |
买入 |
| 09:40:24 |
8.18 |
46 |
29934 |
买入 |
| 09:40:27 |
8.16 |
336 |
30270 |
卖出 |
| 09:40:30 |
8.17 |
407 |
30677 |
买入 |
| 09:40:33 |
8.16 |
79 |
30756 |
卖出 |
| 09:40:36 |
8.16 |
329 |
31085 |
卖出 |
| 09:40:39 |
8.16 |
102 |
31187 |
买入 |
| 09:40:42 |
8.15 |
412 |
31599 |
卖出 |
| 09:40:45 |
8.14 |
238 |
31837 |
卖出 |
| 09:40:48 |
8.15 |
424 |
32261 |
买入 |
| 09:40:51 |
8.14 |
400 |
32661 |
卖出 |
| 09:40:54 |
8.14 |
281 |
32942 |
卖出 |
| 09:40:57 |
8.14 |
99 |
33041 |
卖出 |
| 09:41:00 |
8.14 |
36 |
33077 |
买入 |
| 09:41:03 |
8.14 |
15 |
33092 |
买入 |
| 09:41:06 |
8.13 |
505 |
33597 |
卖出 |
| 09:41:09 |
8.14 |
77 |
33674 |
买入 |
| 09:41:12 |
8.13 |
135 |
33809 |
卖出 |
| 09:41:15 |
8.13 |
28 |
33837 |
买入 |
| 09:41:18 |
8.13 |
1190 |
35027 |
买入 |
| 09:41:21 |
8.13 |
311 |
35338 |
买入 |
| 09:41:24 |
8.13 |
110 |
35448 |
买入 |
| 09:41:27 |
8.13 |
444 |
35892 |
买入 |
| 09:41:30 |
8.14 |
368 |
36260 |
买入 |
| 09:41:33 |
8.13 |
7 |
36267 |
卖出 |
| 09:41:36 |
8.14 |
13 |
36280 |
买入 |
| 09:41:39 |
8.13 |
53 |
36333 |
卖出 |
| 09:41:42 |
8.13 |
76 |
36409 |
卖出 |
| 09:41:45 |
8.14 |
61 |
36470 |
买入 |
| 09:41:48 |
8.13 |
12 |
36482 |
卖出 |
| 09:41:54 |
8.14 |
490 |
36972 |
买入 |
| 09:41:57 |
8.13 |
63 |
37035 |
卖出 |
| 09:42:00 |
8.13 |
183 |
37218 |
卖出 |
| 09:42:03 |
8.13 |
146 |
37364 |
卖出 |
| 09:42:06 |
8.13 |
102 |
37466 |
卖出 |
| 09:42:09 |
8.13 |
76 |
37542 |
卖出 |
| 09:42:12 |
8.13 |
65 |
37607 |
卖出 |
| 09:42:15 |
8.13 |
124 |
37731 |
买入 |
| 09:42:18 |
8.12 |
257 |
37988 |
卖出 |
| 09:42:21 |
8.13 |
80 |
38068 |
买入 |
| 09:42:24 |
8.13 |
261 |
38329 |
买入 |
| 09:42:27 |
8.12 |
80 |
38409 |
卖出 |
| 09:42:30 |
8.13 |
41 |
38450 |
买入 |
| 09:42:36 |
8.12 |
104 |
38554 |
卖出 |
| 09:42:39 |
8.12 |
188 |
38742 |
买入 |
| 09:42:42 |
8.12 |
49 |
38791 |
买入 |
| 09:42:45 |
8.12 |
260 |
39051 |
买入 |
| 09:42:48 |
8.11 |
103 |
39154 |
卖出 |
| 09:42:51 |
8.12 |
212 |
39366 |
买入 |
| 09:42:54 |
8.12 |
11 |
39377 |
买入 |
| 09:42:57 |
8.12 |
79 |
39456 |
买入 |
| 09:43:00 |
8.11 |
22 |
39478 |
卖出 |
| 09:43:03 |
8.12 |
42 |
39520 |
买入 |