嘉化能源[600273]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.72 |
78 |
78 |
集合竞价 |
| 09:15:07 |
8.72 |
100 |
100 |
集合竞价 |
| 09:15:10 |
8.71 |
100 |
100 |
集合竞价 |
| 09:15:49 |
8.72 |
112 |
112 |
集合竞价 |
| 09:16:37 |
8.71 |
113 |
113 |
集合竞价 |
| 09:17:10 |
8.71 |
124 |
124 |
集合竞价 |
| 09:17:37 |
8.71 |
128 |
128 |
集合竞价 |
| 09:18:07 |
8.7 |
148 |
148 |
集合竞价 |
| 09:18:16 |
8.7 |
169 |
169 |
集合竞价 |
| 09:18:43 |
8.7 |
296 |
296 |
集合竞价 |
| 09:19:22 |
8.7 |
297 |
297 |
集合竞价 |
| 09:19:37 |
8.7 |
297 |
297 |
集合竞价 |
| 09:20:04 |
8.7 |
298 |
298 |
集合竞价 |
| 09:20:16 |
8.7 |
298 |
298 |
集合竞价 |
| 09:20:46 |
8.7 |
298 |
298 |
集合竞价 |
| 09:20:55 |
8.7 |
339 |
339 |
集合竞价 |
| 09:21:04 |
8.7 |
339 |
339 |
集合竞价 |
| 09:21:10 |
8.7 |
339 |
339 |
集合竞价 |
| 09:21:31 |
8.7 |
488 |
488 |
集合竞价 |
| 09:21:34 |
8.7 |
488 |
488 |
集合竞价 |
| 09:21:43 |
8.7 |
788 |
788 |
集合竞价 |
| 09:22:16 |
8.7 |
798 |
798 |
集合竞价 |
| 09:22:31 |
8.7 |
798 |
798 |
集合竞价 |
| 09:22:37 |
8.7 |
838 |
838 |
集合竞价 |
| 09:22:40 |
8.7 |
838 |
838 |
集合竞价 |
| 09:23:01 |
8.7 |
838 |
838 |
集合竞价 |
| 09:23:46 |
8.7 |
839 |
839 |
集合竞价 |
| 09:23:49 |
8.7 |
849 |
849 |
集合竞价 |
| 09:23:52 |
8.7 |
849 |
849 |
集合竞价 |
| 09:24:04 |
8.7 |
894 |
894 |
集合竞价 |
| 09:24:13 |
8.7 |
904 |
904 |
集合竞价 |
| 09:24:22 |
8.7 |
904 |
904 |
集合竞价 |
| 09:24:28 |
8.7 |
904 |
904 |
集合竞价 |
| 09:24:40 |
8.7 |
904 |
904 |
集合竞价 |
| 09:24:46 |
8.7 |
904 |
904 |
集合竞价 |
| 09:24:52 |
8.7 |
904 |
904 |
集合竞价 |
| 09:24:55 |
8.7 |
904 |
904 |
集合竞价 |
| 09:24:58 |
8.7 |
904 |
904 |
集合竞价 |
| 09:25:03 |
8.68 |
1000 |
1904 |
买入 |
| 09:30:01 |
8.65 |
197 |
2101 |
卖出 |
| 09:30:04 |
8.64 |
78 |
2179 |
卖出 |
| 09:30:07 |
8.61 |
376 |
2555 |
卖出 |
| 09:30:10 |
8.61 |
488 |
3043 |
卖出 |
| 09:30:13 |
8.61 |
208 |
3251 |
卖出 |
| 09:30:16 |
8.6 |
498 |
3749 |
卖出 |
| 09:30:19 |
8.62 |
83 |
3832 |
买入 |
| 09:30:22 |
8.61 |
1 |
3833 |
卖出 |
| 09:30:25 |
8.62 |
15 |
3848 |
买入 |
| 09:30:28 |
8.62 |
65 |
3913 |
卖出 |
| 09:30:31 |
8.6 |
379 |
4292 |
卖出 |
| 09:30:34 |
8.59 |
242 |
4534 |
卖出 |
| 09:30:37 |
8.6 |
248 |
4782 |
买入 |
| 09:30:40 |
8.58 |
84 |
4866 |
卖出 |
| 09:30:43 |
8.58 |
178 |
5044 |
卖出 |
| 09:30:46 |
8.6 |
3 |
5047 |
买入 |
| 09:30:49 |
8.6 |
68 |
5115 |
买入 |
| 09:30:52 |
8.6 |
24 |
5139 |
卖出 |
| 09:30:55 |
8.6 |
82 |
5221 |
买入 |
| 09:30:58 |
8.6 |
34 |
5255 |
买入 |
| 09:31:01 |
8.61 |
205 |
5460 |
买入 |
| 09:31:04 |
8.6 |
27 |
5487 |
卖出 |
| 09:31:07 |
8.6 |
7 |
5494 |
卖出 |
| 09:31:10 |
8.6 |
245 |
5739 |
卖出 |
| 09:31:13 |
8.6 |
158 |
5897 |
买入 |
| 09:31:16 |
8.59 |
474 |
6371 |
卖出 |
| 09:31:19 |
8.59 |
67 |
6438 |
卖出 |
| 09:31:22 |
8.59 |
49 |
6487 |
卖出 |
| 09:31:25 |
8.6 |
70 |
6557 |
买入 |
| 09:31:28 |
8.59 |
74 |
6631 |
卖出 |
| 09:31:31 |
8.6 |
203 |
6834 |
买入 |
| 09:31:34 |
8.6 |
27 |
6861 |
买入 |
| 09:31:37 |
8.6 |
24 |
6885 |
卖出 |
| 09:31:40 |
8.6 |
7 |
6892 |
卖出 |
| 09:31:43 |
8.61 |
158 |
7050 |
买入 |
| 09:31:46 |
8.61 |
92 |
7142 |
买入 |
| 09:31:49 |
8.61 |
388 |
7530 |
卖出 |
| 09:31:52 |
8.6 |
173 |
7703 |
卖出 |
| 09:31:55 |
8.61 |
103 |
7806 |
买入 |
| 09:31:58 |
8.6 |
64 |
7870 |
卖出 |
| 09:32:01 |
8.6 |
158 |
8028 |
卖出 |
| 09:32:04 |
8.59 |
119 |
8147 |
卖出 |
| 09:32:07 |
8.6 |
27 |
8174 |
买入 |
| 09:32:10 |
8.6 |
49 |
8223 |
卖出 |
| 09:32:13 |
8.59 |
218 |
8441 |
卖出 |
| 09:32:16 |
8.6 |
113 |
8554 |
买入 |
| 09:32:19 |
8.6 |
20 |
8574 |
买入 |
| 09:32:22 |
8.61 |
147 |
8721 |
买入 |
| 09:32:25 |
8.61 |
3 |
8724 |
卖出 |
| 09:32:28 |
8.6 |
5 |
8729 |
卖出 |
| 09:32:31 |
8.6 |
54 |
8783 |
卖出 |
| 09:32:34 |
8.6 |
72 |
8855 |
卖出 |
| 09:32:37 |
8.6 |
29 |
8884 |
买入 |
| 09:32:40 |
8.6 |
30 |
8914 |
卖出 |
| 09:32:43 |
8.61 |
45 |
8959 |
买入 |
| 09:32:46 |
8.61 |
7 |
8966 |
买入 |
| 09:32:49 |
8.61 |
58 |
9024 |
买入 |
| 09:32:52 |
8.6 |
308 |
9332 |
卖出 |
| 09:32:55 |
8.59 |
65 |
9397 |
卖出 |
| 09:32:58 |
8.59 |
138 |
9535 |
卖出 |
| 09:33:01 |
8.59 |
77 |
9612 |
卖出 |
| 09:33:04 |
8.6 |
45 |
9657 |
买入 |
| 09:33:07 |
8.59 |
29 |
9686 |
卖出 |
| 09:33:10 |
8.59 |
79 |
9765 |
卖出 |
| 09:33:13 |
8.59 |
99 |
9864 |
卖出 |
| 09:33:16 |
8.58 |
3 |
9867 |
卖出 |
| 09:33:22 |
8.59 |
299 |
10166 |
买入 |
| 09:33:25 |
8.59 |
73 |
10239 |
买入 |
| 09:33:28 |
8.59 |
90 |
10329 |
买入 |
| 09:33:31 |
8.59 |
155 |
10484 |
买入 |
| 09:33:34 |
8.58 |
31 |
10515 |
卖出 |
| 09:33:37 |
8.58 |
161 |
10676 |
卖出 |
| 09:33:40 |
8.57 |
2 |
10678 |
卖出 |
| 09:33:43 |
8.58 |
20 |
10698 |
买入 |
| 09:33:49 |
8.57 |
57 |
10755 |
卖出 |
| 09:33:52 |
8.58 |
2 |
10757 |
买入 |
| 09:33:55 |
8.57 |
58 |
10815 |
卖出 |
| 09:33:58 |
8.56 |
441 |
11256 |
卖出 |
| 09:34:01 |
8.56 |
302 |
11558 |
卖出 |
| 09:34:04 |
8.56 |
78 |
11636 |
卖出 |
| 09:34:07 |
8.56 |
72 |
11708 |
卖出 |
| 09:34:10 |
8.56 |
149 |
11857 |
卖出 |
| 09:34:13 |
8.56 |
22 |
11879 |
卖出 |
| 09:34:16 |
8.56 |
374 |
12253 |
卖出 |
| 09:34:19 |
8.56 |
6 |
12259 |
卖出 |
| 09:34:22 |
8.56 |
2 |
12261 |
买入 |
| 09:34:25 |
8.56 |
619 |
12880 |
买入 |
| 09:34:28 |
8.56 |
1 |
12881 |
卖出 |
| 09:34:31 |
8.56 |
60 |
12941 |
卖出 |
| 09:34:37 |
8.57 |
65 |
13006 |
买入 |
| 09:34:40 |
8.56 |
495 |
13501 |
卖出 |
| 09:34:43 |
8.55 |
87 |
13588 |
卖出 |
| 09:34:46 |
8.56 |
32 |
13620 |
买入 |
| 09:34:49 |
8.55 |
355 |
13975 |
卖出 |
| 09:34:52 |
8.56 |
36 |
14011 |
买入 |
| 09:34:55 |
8.56 |
45 |
14056 |
买入 |
| 09:34:58 |
8.56 |
81 |
14137 |
买入 |
| 09:35:01 |
8.55 |
570 |
14707 |
卖出 |
| 09:35:04 |
8.56 |
4 |
14711 |
买入 |
| 09:35:07 |
8.56 |
58 |
14769 |
卖出 |
| 09:35:10 |
8.56 |
20 |
14789 |
卖出 |
| 09:35:13 |
8.57 |
208 |
14997 |
买入 |
| 09:35:16 |
8.56 |
50 |
15047 |
卖出 |
| 09:35:19 |
8.56 |
466 |
15513 |
卖出 |
| 09:35:22 |
8.55 |
612 |
16125 |
卖出 |
| 09:35:25 |
8.56 |
180 |
16305 |
买入 |
| 09:35:28 |
8.57 |
36 |
16341 |
买入 |
| 09:35:31 |
8.58 |
210 |
16551 |
买入 |
| 09:35:34 |
8.58 |
83 |
16634 |
卖出 |
| 09:35:40 |
8.6 |
49 |
16683 |
买入 |
| 09:35:43 |
8.6 |
3 |
16686 |
买入 |
| 09:35:46 |
8.59 |
5 |
16691 |
卖出 |
| 09:35:49 |
8.62 |
160 |
16851 |
买入 |
| 09:35:52 |
8.62 |
20 |
16871 |
买入 |
| 09:35:55 |
8.61 |
20 |
16891 |
卖出 |
| 09:35:58 |
8.61 |
34 |
16925 |
买入 |
| 09:36:04 |
8.62 |
485 |
17410 |
买入 |
| 09:36:07 |
8.61 |
29 |
17439 |
卖出 |
| 09:36:10 |
8.61 |
30 |
17469 |
买入 |
| 09:36:13 |
8.61 |
217 |
17686 |
买入 |
| 09:36:16 |
8.63 |
447 |
18133 |
买入 |
| 09:36:19 |
8.63 |
121 |
18254 |
卖出 |
| 09:36:22 |
8.63 |
53 |
18307 |
卖出 |
| 09:36:25 |
8.64 |
13 |
18320 |
买入 |
| 09:36:28 |
8.63 |
16 |
18336 |
卖出 |
| 09:36:31 |
8.62 |
227 |
18563 |
卖出 |
| 09:36:34 |
8.62 |
17 |
18580 |
买入 |
| 09:36:37 |
8.61 |
174 |
18754 |
卖出 |
| 09:36:40 |
8.61 |
425 |
19179 |
卖出 |
| 09:36:43 |
8.61 |
4 |
19183 |
买入 |
| 09:36:46 |
8.61 |
104 |
19287 |
买入 |
| 09:36:49 |
8.61 |
46 |
19333 |
卖出 |
| 09:36:52 |
8.6 |
53 |
19386 |
卖出 |
| 09:36:55 |
8.61 |
6 |
19392 |
买入 |
| 09:36:58 |
8.61 |
10 |
19402 |
买入 |
| 09:37:01 |
8.61 |
54 |
19456 |
买入 |
| 09:37:04 |
8.61 |
12 |
19468 |
卖出 |
| 09:37:10 |
8.61 |
6 |
19474 |
卖出 |
| 09:37:13 |
8.61 |
4 |
19478 |
卖出 |
| 09:37:16 |
8.61 |
12 |
19490 |
卖出 |
| 09:37:19 |
8.61 |
3 |
19493 |
卖出 |
| 09:37:22 |
8.61 |
9 |
19502 |
卖出 |
| 09:37:25 |
8.61 |
43 |
19545 |
卖出 |
| 09:37:28 |
8.61 |
2 |
19547 |
卖出 |
| 09:37:31 |
8.62 |
10 |
19557 |
买入 |
| 09:37:34 |
8.62 |
347 |
19904 |
买入 |
| 09:37:37 |
8.6 |
106 |
20010 |
卖出 |
| 09:37:40 |
8.6 |
3 |
20013 |
卖出 |
| 09:37:43 |
8.6 |
86 |
20099 |
卖出 |
| 09:37:46 |
8.6 |
52 |
20151 |
卖出 |
| 09:37:49 |
8.6 |
27 |
20178 |
卖出 |
| 09:37:52 |
8.6 |
134 |
20312 |
卖出 |
| 09:37:55 |
8.6 |
88 |
20400 |
卖出 |
| 09:37:58 |
8.6 |
140 |
20540 |
卖出 |
| 09:38:01 |
8.59 |
15 |
20555 |
卖出 |
| 09:38:04 |
8.6 |
87 |
20642 |
买入 |
| 09:38:07 |
8.59 |
75 |
20717 |
卖出 |
| 09:38:10 |
8.6 |
53 |
20770 |
买入 |
| 09:38:13 |
8.61 |
85 |
20855 |
买入 |
| 09:38:16 |
8.61 |
285 |
21140 |
买入 |
| 09:38:19 |
8.61 |
51 |
21191 |
卖出 |
| 09:38:25 |
8.61 |
28 |
21219 |
卖出 |
| 09:38:28 |
8.61 |
94 |
21313 |
卖出 |
| 09:38:31 |
8.61 |
36 |
21349 |
买入 |
| 09:38:34 |
8.61 |
20 |
21369 |
买入 |
| 09:38:37 |
8.61 |
21 |
21390 |
买入 |
| 09:38:40 |
8.61 |
110 |
21500 |
买入 |
| 09:38:43 |
8.61 |
87 |
21587 |
买入 |
| 09:38:46 |
8.62 |
65 |
21652 |
买入 |
| 09:38:49 |
8.62 |
80 |
21732 |
买入 |
| 09:38:52 |
8.62 |
8 |
21740 |
买入 |
| 09:38:58 |
8.62 |
26 |
21766 |
卖出 |
| 09:39:01 |
8.63 |
54 |
21820 |
买入 |
| 09:39:04 |
8.62 |
80 |
21900 |
卖出 |
| 09:39:07 |
8.62 |
32 |
21932 |
卖出 |
| 09:39:10 |
8.61 |
74 |
22006 |
卖出 |
| 09:39:13 |
8.61 |
12 |
22018 |
卖出 |
| 09:39:16 |
8.61 |
21 |
22039 |
卖出 |
| 09:39:19 |
8.61 |
2 |
22041 |
卖出 |
| 09:39:22 |
8.61 |
112 |
22153 |
卖出 |
| 09:39:25 |
8.62 |
71 |
22224 |
买入 |
| 09:39:28 |
8.61 |
1 |
22225 |
卖出 |
| 09:39:34 |
8.61 |
29 |
22254 |
卖出 |
| 09:39:37 |
8.62 |
24 |
22278 |
买入 |
| 09:39:40 |
8.61 |
171 |
22449 |
卖出 |
| 09:39:43 |
8.6 |
44 |
22493 |
卖出 |
| 09:39:46 |
8.6 |
15 |
22508 |
卖出 |
| 09:39:49 |
8.6 |
35 |
22543 |
卖出 |
| 09:39:52 |
8.6 |
14 |
22557 |
卖出 |
| 09:39:55 |
8.6 |
48 |
22605 |
卖出 |
| 09:39:58 |
8.6 |
26 |
22631 |
卖出 |
| 09:40:01 |
8.6 |
21 |
22652 |
卖出 |
| 09:40:04 |
8.58 |
1115 |
23767 |
卖出 |
| 09:40:07 |
8.59 |
57 |
23824 |
买入 |
| 09:40:10 |
8.57 |
739 |
24563 |
卖出 |
| 09:40:13 |
8.57 |
63 |
24626 |
卖出 |
| 09:40:16 |
8.57 |
83 |
24709 |
卖出 |
| 09:40:19 |
8.57 |
13 |
24722 |
卖出 |
| 09:40:22 |
8.57 |
486 |
25208 |
卖出 |
| 09:40:25 |
8.57 |
81 |
25289 |
卖出 |
| 09:40:28 |
8.57 |
30 |
25319 |
卖出 |
| 09:40:34 |
8.57 |
440 |
25759 |
卖出 |
| 09:40:37 |
8.55 |
1643 |
27402 |
卖出 |
| 09:40:40 |
8.58 |
46 |
27448 |
买入 |
| 09:40:43 |
8.58 |
22 |
27470 |
卖出 |
| 09:40:46 |
8.57 |
265 |
27735 |
卖出 |
| 09:40:49 |
8.57 |
38 |
27773 |
卖出 |
| 09:40:52 |
8.56 |
39 |
27812 |
买入 |
| 09:40:55 |
8.55 |
1 |
27813 |
卖出 |
| 09:40:58 |
8.56 |
56 |
27869 |
买入 |
| 09:41:01 |
8.57 |
9 |
27878 |
买入 |
| 09:41:04 |
8.56 |
28 |
27906 |
卖出 |
| 09:41:07 |
8.57 |
4 |
27910 |
买入 |
| 09:41:10 |
8.57 |
28 |
27938 |
卖出 |
| 09:41:13 |
8.56 |
9 |
27947 |
卖出 |
| 09:41:16 |
8.56 |
12 |
27959 |
卖出 |
| 09:41:19 |
8.57 |
145 |
28104 |
买入 |
| 09:41:25 |
8.56 |
9 |
28113 |
卖出 |
| 09:41:28 |
8.57 |
633 |
28746 |
买入 |
| 09:41:31 |
8.57 |
22 |
28768 |
卖出 |
| 09:41:37 |
8.56 |
98 |
28866 |
卖出 |
| 09:41:40 |
8.56 |
20 |
28886 |
卖出 |
| 09:41:43 |
8.57 |
11 |
28897 |
买入 |
| 09:41:46 |
8.57 |
75 |
28972 |
买入 |
| 09:41:49 |
8.57 |
25 |
28997 |
卖出 |
| 09:41:52 |
8.57 |
10 |
29007 |
买入 |
| 09:41:55 |
8.56 |
30 |
29037 |
卖出 |
| 09:41:58 |
8.56 |
24 |
29061 |
卖出 |
| 09:42:01 |
8.55 |
225 |
29286 |
卖出 |
| 09:42:04 |
8.55 |
4 |
29290 |
卖出 |
| 09:42:07 |
8.55 |
77 |
29367 |
卖出 |
| 09:42:10 |
8.55 |
83 |
29450 |
卖出 |
| 09:42:13 |
8.55 |
107 |
29557 |
卖出 |
| 09:42:16 |
8.55 |
229 |
29786 |
卖出 |
| 09:42:19 |
8.55 |
149 |
29935 |
买入 |
| 09:42:22 |
8.54 |
39 |
29974 |
卖出 |
| 09:42:25 |
8.55 |
42 |
30016 |
买入 |
| 09:42:28 |
8.56 |
49 |
30065 |
买入 |
| 09:42:31 |
8.54 |
39 |
30104 |
卖出 |
| 09:42:34 |
8.54 |
52 |
30156 |
卖出 |
| 09:42:37 |
8.54 |
18 |
30174 |
卖出 |
| 09:42:40 |
8.54 |
51 |
30225 |
卖出 |
| 09:42:43 |
8.54 |
84 |
30309 |
卖出 |
| 09:42:46 |
8.54 |
8 |
30317 |
卖出 |
| 09:42:49 |
8.53 |
626 |
30943 |
卖出 |
| 09:42:52 |
8.55 |
73 |
31016 |
买入 |
| 09:42:55 |
8.54 |
40 |
31056 |
买入 |
| 09:42:58 |
8.53 |
345 |
31401 |
卖出 |
| 09:43:01 |
8.53 |
6 |
31407 |
卖出 |
| 09:43:04 |
8.53 |
32 |
31439 |
卖出 |
| 09:43:07 |
8.54 |
12 |
31451 |
买入 |
| 09:43:10 |
8.54 |
51 |
31502 |
买入 |
| 09:43:16 |
8.54 |
35 |
31537 |
卖出 |
| 09:43:19 |
8.54 |
55 |
31592 |
卖出 |
| 09:43:22 |
8.54 |
6 |
31598 |
买入 |
| 09:43:25 |
8.53 |
58 |
31656 |
卖出 |
| 09:43:28 |
8.54 |
31 |
31687 |
买入 |
| 09:43:31 |
8.53 |
274 |
31961 |
卖出 |
| 09:43:34 |
8.52 |
60 |
32021 |
卖出 |
| 09:43:37 |
8.52 |
162 |
32183 |
卖出 |
| 09:43:40 |
8.53 |
449 |
32632 |
买入 |