贝肯能源[002828]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.83 |
29 |
29 |
集合竞价 |
| 09:15:09 |
8.94 |
162 |
162 |
集合竞价 |
| 09:16:03 |
8.94 |
163 |
163 |
集合竞价 |
| 09:16:12 |
8.94 |
207 |
207 |
集合竞价 |
| 09:16:21 |
8.94 |
163 |
163 |
集合竞价 |
| 09:16:30 |
8.9 |
90 |
90 |
集合竞价 |
| 09:16:39 |
8.83 |
93 |
93 |
集合竞价 |
| 09:16:48 |
8.71 |
98 |
98 |
集合竞价 |
| 09:16:57 |
8.71 |
141 |
141 |
集合竞价 |
| 09:17:06 |
8.71 |
135 |
135 |
集合竞价 |
| 09:17:15 |
8.71 |
146 |
146 |
集合竞价 |
| 09:17:33 |
8.71 |
146 |
146 |
集合竞价 |
| 09:17:42 |
8.71 |
149 |
149 |
集合竞价 |
| 09:17:51 |
8.71 |
187 |
187 |
集合竞价 |
| 09:18:00 |
8.71 |
210 |
210 |
集合竞价 |
| 09:18:09 |
8.71 |
172 |
172 |
集合竞价 |
| 09:18:18 |
8.71 |
133 |
133 |
集合竞价 |
| 09:18:27 |
8.71 |
107 |
107 |
集合竞价 |
| 09:18:45 |
8.71 |
107 |
107 |
集合竞价 |
| 09:18:54 |
8.71 |
107 |
107 |
集合竞价 |
| 09:19:03 |
8.71 |
107 |
107 |
集合竞价 |
| 09:19:12 |
8.71 |
108 |
108 |
集合竞价 |
| 09:19:21 |
8.71 |
116 |
116 |
集合竞价 |
| 09:19:39 |
8.71 |
128 |
128 |
集合竞价 |
| 09:19:48 |
8.71 |
128 |
128 |
集合竞价 |
| 09:19:57 |
8.71 |
117 |
117 |
集合竞价 |
| 09:20:00 |
8.71 |
117 |
117 |
集合竞价 |
| 09:20:18 |
8.71 |
151 |
151 |
集合竞价 |
| 09:20:36 |
8.71 |
151 |
151 |
集合竞价 |
| 09:21:03 |
8.71 |
154 |
154 |
集合竞价 |
| 09:21:12 |
8.71 |
154 |
154 |
集合竞价 |
| 09:21:21 |
8.71 |
154 |
154 |
集合竞价 |
| 09:21:30 |
8.71 |
154 |
154 |
集合竞价 |
| 09:21:39 |
8.71 |
158 |
158 |
集合竞价 |
| 09:21:57 |
8.71 |
158 |
158 |
集合竞价 |
| 09:22:15 |
8.71 |
160 |
160 |
集合竞价 |
| 09:22:24 |
8.71 |
168 |
168 |
集合竞价 |
| 09:22:33 |
8.71 |
169 |
169 |
集合竞价 |
| 09:22:42 |
8.71 |
173 |
173 |
集合竞价 |
| 09:22:51 |
8.71 |
204 |
204 |
集合竞价 |
| 09:23:00 |
8.71 |
239 |
239 |
集合竞价 |
| 09:23:09 |
8.71 |
249 |
249 |
集合竞价 |
| 09:23:18 |
8.71 |
282 |
282 |
集合竞价 |
| 09:23:27 |
8.71 |
286 |
286 |
集合竞价 |
| 09:23:36 |
8.71 |
311 |
311 |
集合竞价 |
| 09:23:45 |
8.71 |
367 |
367 |
集合竞价 |
| 09:23:54 |
8.71 |
413 |
413 |
集合竞价 |
| 09:24:12 |
8.72 |
489 |
489 |
集合竞价 |
| 09:24:21 |
8.72 |
504 |
504 |
集合竞价 |
| 09:24:30 |
8.72 |
546 |
546 |
集合竞价 |
| 09:24:39 |
8.72 |
559 |
559 |
集合竞价 |
| 09:24:48 |
8.71 |
676 |
676 |
集合竞价 |
| 09:24:57 |
8.71 |
953 |
953 |
集合竞价 |
| 09:25:00 |
8.71 |
1240 |
2193 |
卖出 |
| 09:30:00 |
8.72 |
1232 |
3425 |
买入 |
| 09:30:03 |
8.67 |
1099 |
4524 |
卖出 |
| 09:30:06 |
8.7 |
127 |
4651 |
买入 |
| 09:30:09 |
8.71 |
371 |
5022 |
买入 |
| 09:30:12 |
8.66 |
41 |
5063 |
卖出 |
| 09:30:15 |
8.65 |
94 |
5157 |
卖出 |
| 09:30:18 |
8.64 |
268 |
5425 |
卖出 |
| 09:30:21 |
8.64 |
324 |
5749 |
买入 |
| 09:30:24 |
8.62 |
183 |
5932 |
卖出 |
| 09:30:27 |
8.63 |
153 |
6085 |
买入 |
| 09:30:30 |
8.63 |
189 |
6274 |
买入 |
| 09:30:33 |
8.63 |
631 |
6905 |
卖出 |
| 09:30:36 |
8.64 |
27 |
6932 |
买入 |
| 09:30:39 |
8.67 |
318 |
7250 |
买入 |
| 09:30:42 |
8.7 |
136 |
7386 |
买入 |
| 09:30:45 |
8.7 |
80 |
7466 |
买入 |
| 09:30:48 |
8.71 |
915 |
8381 |
买入 |
| 09:30:51 |
8.73 |
261 |
8642 |
买入 |
| 09:30:54 |
8.73 |
12 |
8654 |
卖出 |
| 09:31:00 |
8.73 |
125 |
8779 |
卖出 |
| 09:31:03 |
8.79 |
40 |
8819 |
买入 |
| 09:31:06 |
8.75 |
23 |
8842 |
卖出 |
| 09:31:09 |
8.73 |
129 |
8971 |
卖出 |
| 09:31:12 |
8.77 |
45 |
9016 |
买入 |
| 09:31:15 |
8.74 |
136 |
9152 |
卖出 |
| 09:31:18 |
8.75 |
263 |
9415 |
买入 |
| 09:31:21 |
8.79 |
101 |
9516 |
买入 |
| 09:31:24 |
8.76 |
28 |
9544 |
卖出 |
| 09:31:27 |
8.79 |
23 |
9567 |
买入 |
| 09:31:30 |
8.8 |
45 |
9612 |
买入 |
| 09:31:33 |
8.8 |
24 |
9636 |
卖出 |
| 09:31:36 |
8.81 |
144 |
9780 |
买入 |
| 09:31:39 |
8.81 |
10 |
9790 |
买入 |
| 09:31:42 |
8.81 |
26 |
9816 |
卖出 |
| 09:31:45 |
8.83 |
26 |
9842 |
买入 |
| 09:31:48 |
8.83 |
87 |
9929 |
买入 |
| 09:31:51 |
8.82 |
411 |
10340 |
卖出 |
| 09:31:54 |
8.8 |
70 |
10410 |
卖出 |
| 09:31:57 |
8.8 |
127 |
10537 |
卖出 |
| 09:32:00 |
8.8 |
119 |
10656 |
卖出 |
| 09:32:03 |
8.82 |
81 |
10737 |
买入 |
| 09:32:06 |
8.81 |
144 |
10881 |
卖出 |
| 09:32:09 |
8.81 |
5 |
10886 |
卖出 |
| 09:32:12 |
8.81 |
36 |
10922 |
卖出 |
| 09:32:15 |
8.81 |
172 |
11094 |
卖出 |
| 09:32:18 |
8.81 |
20 |
11114 |
卖出 |
| 09:32:21 |
8.82 |
95 |
11209 |
买入 |
| 09:32:24 |
8.82 |
158 |
11367 |
买入 |
| 09:32:27 |
8.82 |
89 |
11456 |
买入 |
| 09:32:30 |
8.81 |
150 |
11606 |
卖出 |
| 09:32:33 |
8.82 |
469 |
12075 |
卖出 |
| 09:32:36 |
8.79 |
36 |
12111 |
卖出 |
| 09:32:39 |
8.8 |
39 |
12150 |
买入 |
| 09:32:42 |
8.77 |
7 |
12157 |
卖出 |
| 09:32:45 |
8.77 |
1 |
12158 |
买入 |
| 09:32:48 |
8.76 |
39 |
12197 |
卖出 |
| 09:32:51 |
8.77 |
53 |
12250 |
买入 |
| 09:32:54 |
8.74 |
128 |
12378 |
卖出 |
| 09:32:57 |
8.75 |
13 |
12391 |
买入 |
| 09:33:00 |
8.74 |
212 |
12603 |
卖出 |
| 09:33:03 |
8.74 |
51 |
12654 |
卖出 |
| 09:33:06 |
8.74 |
32 |
12686 |
买入 |
| 09:33:09 |
8.75 |
465 |
13151 |
买入 |
| 09:33:12 |
8.73 |
200 |
13351 |
卖出 |
| 09:33:15 |
8.74 |
82 |
13433 |
买入 |
| 09:33:18 |
8.73 |
93 |
13526 |
卖出 |
| 09:33:21 |
8.74 |
56 |
13582 |
买入 |
| 09:33:24 |
8.74 |
68 |
13650 |
卖出 |
| 09:33:27 |
8.74 |
65 |
13715 |
卖出 |
| 09:33:30 |
8.75 |
118 |
13833 |
买入 |
| 09:33:33 |
8.74 |
432 |
14265 |
卖出 |
| 09:33:36 |
8.75 |
28 |
14293 |
买入 |
| 09:33:39 |
8.74 |
159 |
14452 |
卖出 |
| 09:33:42 |
8.74 |
87 |
14539 |
买入 |
| 09:33:45 |
8.74 |
98 |
14637 |
买入 |
| 09:33:48 |
8.75 |
106 |
14743 |
买入 |
| 09:33:51 |
8.75 |
98 |
14841 |
买入 |
| 09:33:54 |
8.76 |
35 |
14876 |
买入 |
| 09:33:57 |
8.75 |
88 |
14964 |
卖出 |
| 09:34:00 |
8.76 |
55 |
15019 |
买入 |
| 09:34:03 |
8.76 |
11 |
15030 |
卖出 |
| 09:34:06 |
8.78 |
7 |
15037 |
买入 |
| 09:34:09 |
8.76 |
118 |
15155 |
卖出 |
| 09:34:12 |
8.76 |
73 |
15228 |
买入 |
| 09:34:15 |
8.76 |
209 |
15437 |
买入 |
| 09:34:18 |
8.76 |
25 |
15462 |
买入 |
| 09:34:21 |
8.76 |
67 |
15529 |
卖出 |
| 09:34:24 |
8.76 |
32 |
15561 |
卖出 |
| 09:34:27 |
8.77 |
11 |
15572 |
买入 |
| 09:34:30 |
8.77 |
24 |
15596 |
卖出 |
| 09:34:33 |
8.77 |
41 |
15637 |
卖出 |
| 09:34:36 |
8.78 |
155 |
15792 |
买入 |
| 09:34:39 |
8.8 |
415 |
16207 |
买入 |
| 09:34:42 |
8.77 |
55 |
16262 |
卖出 |
| 09:34:45 |
8.79 |
20 |
16282 |
买入 |
| 09:34:48 |
8.79 |
140 |
16422 |
买入 |
| 09:34:51 |
8.76 |
112 |
16534 |
卖出 |
| 09:34:54 |
8.77 |
63 |
16597 |
卖出 |
| 09:34:57 |
8.78 |
16 |
16613 |
买入 |
| 09:35:00 |
8.78 |
13 |
16626 |
买入 |
| 09:35:03 |
8.79 |
128 |
16754 |
买入 |
| 09:35:06 |
8.79 |
52 |
16806 |
卖出 |
| 09:35:09 |
8.79 |
72 |
16878 |
卖出 |
| 09:35:12 |
8.8 |
114 |
16992 |
买入 |
| 09:35:15 |
8.8 |
58 |
17050 |
卖出 |
| 09:35:18 |
8.8 |
7 |
17057 |
买入 |
| 09:35:21 |
8.8 |
114 |
17171 |
买入 |
| 09:35:24 |
8.8 |
26 |
17197 |
买入 |
| 09:35:27 |
8.8 |
43 |
17240 |
买入 |
| 09:35:30 |
8.8 |
4 |
17244 |
买入 |
| 09:35:33 |
8.81 |
41 |
17285 |
买入 |
| 09:35:36 |
8.8 |
44 |
17329 |
卖出 |
| 09:35:39 |
8.8 |
6 |
17335 |
卖出 |
| 09:35:42 |
8.8 |
108 |
17443 |
卖出 |
| 09:35:45 |
8.8 |
53 |
17496 |
买入 |
| 09:35:48 |
8.79 |
173 |
17669 |
卖出 |
| 09:35:51 |
8.8 |
147 |
17816 |
买入 |
| 09:35:54 |
8.8 |
81 |
17897 |
买入 |
| 09:35:57 |
8.8 |
69 |
17966 |
卖出 |
| 09:36:00 |
8.81 |
11 |
17977 |
买入 |
| 09:36:03 |
8.81 |
44 |
18021 |
买入 |
| 09:36:06 |
8.81 |
114 |
18135 |
买入 |
| 09:36:09 |
8.81 |
16 |
18151 |
卖出 |
| 09:36:12 |
8.82 |
56 |
18207 |
买入 |
| 09:36:15 |
8.82 |
117 |
18324 |
买入 |
| 09:36:18 |
8.82 |
22 |
18346 |
卖出 |
| 09:36:21 |
8.83 |
145 |
18491 |
买入 |
| 09:36:24 |
8.83 |
1 |
18492 |
卖出 |
| 09:36:27 |
8.83 |
90 |
18582 |
卖出 |
| 09:36:30 |
8.84 |
32 |
18614 |
买入 |
| 09:36:33 |
8.83 |
56 |
18670 |
卖出 |
| 09:36:36 |
8.83 |
2 |
18672 |
卖出 |
| 09:36:39 |
8.84 |
73 |
18745 |
买入 |
| 09:36:42 |
8.84 |
60 |
18805 |
卖出 |
| 09:36:45 |
8.83 |
271 |
19076 |
卖出 |
| 09:36:48 |
8.85 |
50 |
19126 |
买入 |
| 09:36:51 |
8.85 |
115 |
19241 |
买入 |
| 09:36:54 |
8.85 |
45 |
19286 |
买入 |
| 09:36:57 |
8.85 |
21 |
19307 |
买入 |
| 09:37:03 |
8.85 |
50 |
19357 |
卖出 |
| 09:37:06 |
8.86 |
22 |
19379 |
买入 |
| 09:37:09 |
8.85 |
63 |
19442 |
卖出 |
| 09:37:12 |
8.86 |
35 |
19477 |
买入 |
| 09:37:15 |
8.86 |
39 |
19516 |
买入 |
| 09:37:18 |
8.85 |
48 |
19564 |
卖出 |
| 09:37:21 |
8.86 |
20 |
19584 |
买入 |
| 09:37:24 |
8.85 |
64 |
19648 |
卖出 |
| 09:37:27 |
8.85 |
82 |
19730 |
卖出 |
| 09:37:30 |
8.85 |
97 |
19827 |
卖出 |
| 09:37:33 |
8.86 |
108 |
19935 |
买入 |
| 09:37:36 |
8.86 |
38 |
19973 |
卖出 |
| 09:37:42 |
8.86 |
76 |
20049 |
卖出 |
| 09:37:45 |
8.86 |
8 |
20057 |
卖出 |
| 09:37:48 |
8.85 |
140 |
20197 |
卖出 |
| 09:37:54 |
8.85 |
377 |
20574 |
卖出 |
| 09:37:57 |
8.85 |
31 |
20605 |
买入 |
| 09:38:00 |
8.85 |
66 |
20671 |
买入 |
| 09:38:03 |
8.83 |
101 |
20772 |
卖出 |
| 09:38:06 |
8.85 |
34 |
20806 |
买入 |
| 09:38:09 |
8.85 |
3 |
20809 |
买入 |
| 09:38:12 |
8.85 |
5 |
20814 |
买入 |
| 09:38:15 |
8.83 |
19 |
20833 |
卖出 |
| 09:38:18 |
8.82 |
99 |
20932 |
卖出 |
| 09:38:21 |
8.83 |
42 |
20974 |
买入 |
| 09:38:30 |
8.82 |
31 |
21005 |
卖出 |
| 09:38:33 |
8.82 |
189 |
21194 |
卖出 |
| 09:38:36 |
8.81 |
26 |
21220 |
卖出 |
| 09:38:39 |
8.81 |
160 |
21380 |
卖出 |
| 09:38:42 |
8.81 |
189 |
21569 |
卖出 |
| 09:38:45 |
8.82 |
48 |
21617 |
买入 |
| 09:38:48 |
8.82 |
10 |
21627 |
买入 |
| 09:38:51 |
8.82 |
255 |
21882 |
买入 |
| 09:38:54 |
8.82 |
37 |
21919 |
卖出 |
| 09:38:57 |
8.82 |
83 |
22002 |
卖出 |
| 09:39:00 |
8.83 |
100 |
22102 |
买入 |
| 09:39:03 |
8.82 |
4 |
22106 |
卖出 |
| 09:39:06 |
8.82 |
44 |
22150 |
卖出 |
| 09:39:09 |
8.83 |
5 |
22155 |
买入 |
| 09:39:12 |
8.83 |
6 |
22161 |
买入 |
| 09:39:15 |
8.81 |
140 |
22301 |
卖出 |
| 09:39:18 |
8.81 |
25 |
22326 |
买入 |
| 09:39:21 |
8.82 |
266 |
22592 |
买入 |
| 09:39:24 |
8.8 |
60 |
22652 |
卖出 |
| 09:39:27 |
8.8 |
166 |
22818 |
卖出 |
| 09:39:30 |
8.8 |
98 |
22916 |
卖出 |
| 09:39:33 |
8.8 |
29 |
22945 |
买入 |
| 09:39:36 |
8.79 |
43 |
22988 |
卖出 |
| 09:39:39 |
8.79 |
110 |
23098 |
卖出 |
| 09:39:42 |
8.8 |
349 |
23447 |
买入 |
| 09:39:45 |
8.78 |
98 |
23545 |
卖出 |
| 09:39:48 |
8.79 |
19 |
23564 |
买入 |
| 09:39:51 |
8.78 |
16 |
23580 |
卖出 |
| 09:39:54 |
8.78 |
89 |
23669 |
卖出 |
| 09:39:57 |
8.78 |
18 |
23687 |
卖出 |
| 09:40:00 |
8.79 |
43 |
23730 |
买入 |
| 09:40:03 |
8.79 |
17 |
23747 |
卖出 |
| 09:40:06 |
8.78 |
108 |
23855 |
卖出 |
| 09:40:09 |
8.79 |
28 |
23883 |
卖出 |
| 09:40:12 |
8.8 |
103 |
23986 |
买入 |
| 09:40:15 |
8.8 |
224 |
24210 |
卖出 |
| 09:40:18 |
8.79 |
128 |
24338 |
卖出 |
| 09:40:21 |
8.8 |
33 |
24371 |
买入 |
| 09:40:24 |
8.79 |
140 |
24511 |
卖出 |
| 09:40:27 |
8.79 |
36 |
24547 |
卖出 |
| 09:40:30 |
8.79 |
49 |
24596 |
卖出 |
| 09:40:33 |
8.79 |
160 |
24756 |
卖出 |
| 09:40:36 |
8.8 |
440 |
25196 |
买入 |
| 09:40:39 |
8.79 |
50 |
25246 |
卖出 |
| 09:40:42 |
8.79 |
43 |
25289 |
买入 |
| 09:40:48 |
8.79 |
21 |
25310 |
买入 |
| 09:40:51 |
8.79 |
27 |
25337 |
卖出 |
| 09:40:54 |
8.78 |
35 |
25372 |
卖出 |
| 09:40:57 |
8.79 |
79 |
25451 |
买入 |
| 09:41:00 |
8.8 |
25 |
25476 |
买入 |
| 09:41:03 |
8.79 |
48 |
25524 |
卖出 |
| 09:41:06 |
8.79 |
91 |
25615 |
卖出 |
| 09:41:09 |
8.79 |
211 |
25826 |
买入 |
| 09:41:12 |
8.78 |
1024 |
26850 |
卖出 |
| 09:41:18 |
8.76 |
28 |
26878 |
卖出 |
| 09:41:21 |
8.76 |
92 |
26970 |
卖出 |
| 09:41:24 |
8.76 |
143 |
27113 |
卖出 |
| 09:41:27 |
8.76 |
89 |
27202 |
卖出 |
| 09:41:30 |
8.76 |
253 |
27455 |
买入 |
| 09:41:33 |
8.75 |
138 |
27593 |
卖出 |
| 09:41:36 |
8.76 |
11 |
27604 |
买入 |
| 09:41:39 |
8.75 |
118 |
27722 |
卖出 |
| 09:41:42 |
8.75 |
897 |
28619 |
卖出 |
| 09:41:48 |
8.74 |
27 |
28646 |
卖出 |
| 09:41:51 |
8.74 |
85 |
28731 |
买入 |
| 09:41:57 |
8.73 |
242 |
28973 |
卖出 |
| 09:42:00 |
8.73 |
7 |
28980 |
买入 |
| 09:42:03 |
8.72 |
399 |
29379 |
卖出 |
| 09:42:06 |
8.72 |
113 |
29492 |
卖出 |
| 09:42:09 |
8.72 |
51 |
29543 |
卖出 |
| 09:42:12 |
8.71 |
262 |
29805 |
卖出 |
| 09:42:15 |
8.72 |
50 |
29855 |
买入 |
| 09:42:18 |
8.71 |
63 |
29918 |
卖出 |
| 09:42:21 |
8.71 |
71 |
29989 |
卖出 |
| 09:42:24 |
8.71 |
52 |
30041 |
卖出 |
| 09:42:27 |
8.71 |
48 |
30089 |
卖出 |
| 09:42:30 |
8.71 |
273 |
30362 |
卖出 |
| 09:42:33 |
8.71 |
74 |
30436 |
卖出 |
| 09:42:36 |
8.7 |
276 |
30712 |
卖出 |
| 09:42:39 |
8.71 |
36 |
30748 |
买入 |
| 09:42:42 |
8.7 |
139 |
30887 |
卖出 |
| 09:42:45 |
8.71 |
366 |
31253 |
买入 |