上海凤凰[600679]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.45 |
32 |
32 |
集合竞价 |
| 09:15:31 |
8.67 |
32 |
32 |
集合竞价 |
| 09:15:34 |
8.45 |
32 |
32 |
集合竞价 |
| 09:16:16 |
8.45 |
32 |
32 |
集合竞价 |
| 09:19:07 |
8.45 |
32 |
32 |
集合竞价 |
| 09:19:22 |
8.45 |
32 |
32 |
集合竞价 |
| 09:19:25 |
8.45 |
32 |
32 |
集合竞价 |
| 09:19:40 |
8.45 |
36 |
36 |
集合竞价 |
| 09:19:43 |
8.45 |
36 |
36 |
集合竞价 |
| 09:20:52 |
8.45 |
45 |
45 |
集合竞价 |
| 09:21:40 |
8.45 |
45 |
45 |
集合竞价 |
| 09:22:10 |
8.45 |
57 |
57 |
集合竞价 |
| 09:22:19 |
8.45 |
57 |
57 |
集合竞价 |
| 09:23:58 |
8.45 |
57 |
57 |
集合竞价 |
| 09:24:07 |
8.45 |
57 |
57 |
集合竞价 |
| 09:24:10 |
8.45 |
57 |
57 |
集合竞价 |
| 09:24:34 |
8.45 |
57 |
57 |
集合竞价 |
| 09:24:37 |
8.45 |
57 |
57 |
集合竞价 |
| 09:24:43 |
8.45 |
57 |
57 |
集合竞价 |
| 09:24:49 |
8.48 |
57 |
57 |
集合竞价 |
| 09:24:52 |
8.48 |
57 |
57 |
集合竞价 |
| 09:24:55 |
8.48 |
57 |
57 |
集合竞价 |
| 09:24:58 |
8.48 |
57 |
57 |
集合竞价 |
| 09:25:03 |
8.61 |
62 |
119 |
卖出 |
| 09:30:04 |
8.56 |
33 |
152 |
卖出 |
| 09:30:07 |
8.5 |
13 |
165 |
卖出 |
| 09:30:10 |
8.6 |
101 |
266 |
买入 |
| 09:30:13 |
8.6 |
51 |
317 |
买入 |
| 09:30:16 |
8.59 |
2 |
319 |
买入 |
| 09:30:19 |
8.59 |
29 |
348 |
买入 |
| 09:30:22 |
8.59 |
12 |
360 |
买入 |
| 09:30:25 |
8.61 |
21 |
381 |
买入 |
| 09:30:28 |
8.61 |
7 |
388 |
卖出 |
| 09:30:31 |
8.62 |
6 |
394 |
买入 |
| 09:30:34 |
8.61 |
10 |
404 |
卖出 |
| 09:30:37 |
8.63 |
3 |
407 |
买入 |
| 09:30:46 |
8.63 |
1 |
408 |
买入 |
| 09:30:49 |
8.63 |
1 |
409 |
买入 |
| 09:30:52 |
8.63 |
51 |
460 |
买入 |
| 09:30:55 |
8.63 |
9 |
469 |
卖出 |
| 09:31:04 |
8.63 |
75 |
544 |
卖出 |
| 09:31:13 |
8.63 |
65 |
609 |
买入 |
| 09:31:16 |
8.63 |
4 |
613 |
卖出 |
| 09:31:22 |
8.62 |
6 |
619 |
卖出 |
| 09:31:25 |
8.62 |
1 |
620 |
买入 |
| 09:31:34 |
8.62 |
2 |
622 |
买入 |
| 09:31:40 |
8.61 |
8 |
630 |
买入 |
| 09:31:52 |
8.54 |
156 |
786 |
卖出 |
| 09:31:55 |
8.52 |
55 |
841 |
卖出 |
| 09:31:58 |
8.54 |
31 |
872 |
买入 |
| 09:32:01 |
8.5 |
46 |
918 |
卖出 |
| 09:32:04 |
8.5 |
142 |
1060 |
卖出 |
| 09:32:07 |
8.49 |
46 |
1106 |
卖出 |
| 09:32:10 |
8.5 |
33 |
1139 |
买入 |
| 09:32:13 |
8.6 |
18 |
1157 |
买入 |
| 09:32:16 |
8.5 |
1 |
1158 |
卖出 |
| 09:32:22 |
8.5 |
10 |
1168 |
卖出 |
| 09:32:28 |
8.5 |
2 |
1170 |
买入 |
| 09:32:31 |
8.5 |
15 |
1185 |
买入 |
| 09:32:34 |
8.5 |
43 |
1228 |
买入 |
| 09:32:37 |
8.5 |
68 |
1296 |
买入 |
| 09:32:40 |
8.55 |
41 |
1337 |
买入 |
| 09:32:43 |
8.5 |
21 |
1358 |
卖出 |
| 09:32:46 |
8.58 |
15 |
1373 |
买入 |
| 09:32:49 |
8.58 |
12 |
1385 |
买入 |
| 09:32:55 |
8.6 |
246 |
1631 |
买入 |
| 09:33:04 |
8.6 |
2 |
1633 |
买入 |
| 09:33:07 |
8.6 |
8 |
1641 |
买入 |
| 09:33:13 |
8.6 |
1 |
1642 |
买入 |
| 09:33:16 |
8.61 |
34 |
1676 |
买入 |
| 09:33:19 |
8.61 |
75 |
1751 |
买入 |
| 09:33:22 |
8.61 |
17 |
1768 |
买入 |
| 09:33:25 |
8.52 |
200 |
1968 |
卖出 |
| 09:33:31 |
8.63 |
1 |
1969 |
买入 |
| 09:33:34 |
8.63 |
5 |
1974 |
买入 |
| 09:33:37 |
8.62 |
3 |
1977 |
卖出 |
| 09:33:52 |
8.61 |
3 |
1980 |
卖出 |
| 09:33:55 |
8.61 |
2 |
1982 |
买入 |
| 09:33:58 |
8.62 |
58 |
2040 |
买入 |
| 09:34:01 |
8.62 |
1 |
2041 |
买入 |
| 09:34:04 |
8.5 |
280 |
2321 |
卖出 |
| 09:34:07 |
8.55 |
5 |
2326 |
买入 |
| 09:34:10 |
8.62 |
9 |
2335 |
买入 |
| 09:34:13 |
8.63 |
2 |
2337 |
买入 |
| 09:34:16 |
8.63 |
6 |
2343 |
买入 |
| 09:34:19 |
8.63 |
1 |
2344 |
买入 |
| 09:34:34 |
8.63 |
2 |
2346 |
买入 |
| 09:34:37 |
8.61 |
6 |
2352 |
卖出 |
| 09:34:46 |
8.61 |
22 |
2374 |
卖出 |
| 09:34:49 |
8.71 |
10 |
2384 |
买入 |
| 09:34:55 |
8.71 |
8 |
2392 |
买入 |
| 09:34:58 |
8.71 |
8 |
2400 |
卖出 |
| 09:35:01 |
8.71 |
5 |
2405 |
买入 |
| 09:35:04 |
8.71 |
7 |
2412 |
买入 |
| 09:35:07 |
8.62 |
10 |
2422 |
卖出 |
| 09:35:10 |
8.62 |
6 |
2428 |
卖出 |
| 09:35:13 |
8.62 |
3 |
2431 |
卖出 |
| 09:35:16 |
8.62 |
5 |
2436 |
卖出 |
| 09:35:25 |
8.62 |
43 |
2479 |
卖出 |
| 09:35:31 |
8.62 |
6 |
2485 |
买入 |
| 09:35:37 |
8.65 |
112 |
2597 |
买入 |
| 09:35:40 |
8.65 |
2 |
2599 |
买入 |
| 09:35:43 |
8.65 |
3 |
2602 |
买入 |
| 09:35:49 |
8.65 |
6 |
2608 |
买入 |
| 09:36:04 |
8.65 |
7 |
2615 |
买入 |
| 09:36:13 |
8.65 |
1 |
2616 |
买入 |
| 09:36:16 |
8.65 |
4 |
2620 |
买入 |
| 09:36:28 |
8.65 |
33 |
2653 |
买入 |
| 09:36:49 |
8.66 |
13 |
2666 |
卖出 |
| 09:36:52 |
8.66 |
27 |
2693 |
买入 |
| 09:36:58 |
8.65 |
4 |
2697 |
卖出 |
| 09:37:01 |
8.65 |
73 |
2770 |
卖出 |
| 09:37:04 |
8.7 |
2 |
2772 |
买入 |
| 09:37:16 |
8.66 |
13 |
2785 |
卖出 |
| 09:37:19 |
8.66 |
7 |
2792 |
买入 |
| 09:37:25 |
8.65 |
4 |
2796 |
卖出 |
| 09:37:28 |
8.65 |
3 |
2799 |
买入 |
| 09:37:34 |
8.65 |
3 |
2802 |
买入 |
| 09:37:40 |
8.65 |
16 |
2818 |
卖出 |
| 09:37:46 |
8.65 |
3 |
2821 |
买入 |
| 09:37:49 |
8.65 |
5 |
2826 |
买入 |
| 09:37:52 |
8.64 |
14 |
2840 |
卖出 |
| 09:37:55 |
8.64 |
15 |
2855 |
买入 |
| 09:37:58 |
8.59 |
3 |
2858 |
卖出 |
| 09:38:01 |
8.64 |
2 |
2860 |
买入 |
| 09:38:07 |
8.59 |
64 |
2924 |
卖出 |
| 09:38:10 |
8.59 |
17 |
2941 |
买入 |
| 09:38:13 |
8.64 |
139 |
3080 |
买入 |
| 09:38:25 |
8.64 |
1 |
3081 |
买入 |
| 09:38:37 |
8.64 |
2 |
3083 |
买入 |
| 09:38:43 |
8.6 |
50 |
3133 |
卖出 |
| 09:38:46 |
8.64 |
10 |
3143 |
买入 |
| 09:38:55 |
8.64 |
3 |
3146 |
买入 |
| 09:39:10 |
8.67 |
10 |
3156 |
买入 |
| 09:39:22 |
8.65 |
2 |
3158 |
卖出 |
| 09:39:34 |
8.64 |
8 |
3166 |
卖出 |
| 09:39:37 |
8.64 |
22 |
3188 |
卖出 |
| 09:39:40 |
8.64 |
9 |
3197 |
卖出 |
| 09:39:52 |
8.64 |
12 |
3209 |
买入 |
| 09:39:55 |
8.64 |
6 |
3215 |
买入 |
| 09:39:58 |
8.64 |
5 |
3220 |
卖出 |
| 09:40:19 |
8.65 |
10 |
3230 |
买入 |
| 09:40:25 |
8.65 |
13 |
3243 |
买入 |
| 09:40:28 |
8.65 |
5 |
3248 |
买入 |
| 09:40:40 |
8.64 |
2 |
3250 |
买入 |
| 09:40:52 |
8.62 |
4 |
3254 |
卖出 |
| 09:40:58 |
8.6 |
70 |
3324 |
卖出 |
| 09:41:01 |
8.6 |
12 |
3336 |
买入 |
| 09:41:04 |
8.6 |
8 |
3344 |
买入 |
| 09:41:07 |
8.6 |
14 |
3358 |
买入 |
| 09:41:13 |
8.62 |
1 |
3359 |
买入 |
| 09:41:19 |
8.62 |
3 |
3362 |
买入 |
| 09:41:25 |
8.62 |
2 |
3364 |
买入 |
| 09:41:28 |
8.65 |
18 |
3382 |
买入 |
| 09:41:46 |
8.6 |
2 |
3384 |
卖出 |
| 09:42:16 |
8.6 |
1 |
3385 |
卖出 |
| 09:42:22 |
8.63 |
1 |
3386 |
买入 |
| 09:42:46 |
8.61 |
1 |
3387 |
卖出 |
| 09:43:04 |
8.61 |
4 |
3391 |
卖出 |
| 09:43:07 |
8.6 |
10 |
3401 |
卖出 |
| 09:43:16 |
8.61 |
6 |
3407 |
买入 |
| 09:43:31 |
8.6 |
19 |
3426 |
卖出 |
| 09:43:37 |
8.6 |
30 |
3456 |
卖出 |
| 09:43:40 |
8.6 |
24 |
3480 |
卖出 |
| 09:43:46 |
8.6 |
7 |
3487 |
卖出 |
| 09:43:52 |
8.6 |
1 |
3488 |
卖出 |
| 09:43:55 |
8.6 |
3 |
3491 |
卖出 |
| 09:44:07 |
8.59 |
1 |
3492 |
卖出 |
| 09:44:13 |
8.59 |
15 |
3507 |
卖出 |
| 09:44:28 |
8.58 |
7 |
3514 |
卖出 |
| 09:44:31 |
8.58 |
6 |
3520 |
卖出 |
| 09:44:43 |
8.58 |
50 |
3570 |
卖出 |
| 09:44:52 |
8.58 |
79 |
3649 |
卖出 |
| 09:45:01 |
8.58 |
1 |
3650 |
卖出 |
| 09:45:19 |
8.61 |
5 |
3655 |
买入 |
| 09:45:37 |
8.6 |
4 |
3659 |
卖出 |
| 09:45:55 |
8.61 |
3 |
3662 |
买入 |
| 09:46:01 |
8.6 |
1 |
3663 |
卖出 |
| 09:46:04 |
8.61 |
2 |
3665 |
买入 |
| 09:46:49 |
8.63 |
1 |
3666 |
买入 |
| 09:46:52 |
8.63 |
1 |
3667 |
买入 |
| 09:47:43 |
8.63 |
11 |
3678 |
买入 |
| 09:47:58 |
8.63 |
15 |
3693 |
买入 |
| 09:48:13 |
8.61 |
10 |
3703 |
卖出 |
| 09:48:28 |
8.61 |
1 |
3704 |
买入 |
| 09:48:37 |
8.61 |
213 |
3917 |
买入 |
| 09:48:40 |
8.61 |
14 |
3931 |
卖出 |
| 09:48:58 |
8.62 |
1 |
3932 |
卖出 |
| 09:49:01 |
8.62 |
30 |
3962 |
卖出 |
| 09:49:07 |
8.61 |
29 |
3991 |
卖出 |
| 09:49:10 |
8.6 |
3 |
3994 |
卖出 |
| 09:49:13 |
8.59 |
3 |
3997 |
卖出 |
| 09:49:28 |
8.59 |
10 |
4007 |
卖出 |
| 09:49:49 |
8.59 |
7 |
4014 |
卖出 |
| 09:49:55 |
8.59 |
4 |
4018 |
卖出 |
| 09:50:04 |
8.59 |
195 |
4213 |
卖出 |
| 09:50:10 |
8.6 |
2 |
4215 |
买入 |
| 09:50:25 |
8.62 |
39 |
4254 |
买入 |
| 09:50:40 |
8.62 |
7 |
4261 |
买入 |
| 09:51:07 |
8.62 |
6 |
4267 |
卖出 |
| 09:51:10 |
8.62 |
3 |
4270 |
卖出 |
| 09:51:13 |
8.62 |
1 |
4271 |
卖出 |
| 09:51:19 |
8.62 |
17 |
4288 |
卖出 |
| 09:51:34 |
8.62 |
6 |
4294 |
卖出 |
| 09:51:46 |
8.62 |
14 |
4308 |
买入 |
| 09:52:49 |
8.62 |
29 |
4337 |
卖出 |
| 09:53:34 |
8.59 |
101 |
4438 |
卖出 |
| 09:53:37 |
8.62 |
10 |
4448 |
买入 |
| 09:54:34 |
8.61 |
7 |
4455 |
卖出 |
| 09:54:43 |
8.6 |
37 |
4492 |
卖出 |
| 09:55:13 |
8.59 |
6 |
4498 |
卖出 |
| 09:55:37 |
8.59 |
11 |
4509 |
卖出 |
| 09:55:46 |
8.59 |
68 |
4577 |
卖出 |
| 09:56:10 |
8.58 |
23 |
4600 |
卖出 |
| 09:56:16 |
8.6 |
23 |
4623 |
买入 |
| 09:56:25 |
8.59 |
15 |
4638 |
买入 |
| 09:56:37 |
8.59 |
11 |
4649 |
买入 |
| 09:56:52 |
8.58 |
38 |
4687 |
卖出 |
| 09:57:01 |
8.58 |
121 |
4808 |
卖出 |
| 09:57:04 |
8.58 |
4 |
4812 |
卖出 |
| 09:57:07 |
8.57 |
23 |
4835 |
卖出 |
| 09:57:10 |
8.57 |
43 |
4878 |
卖出 |
| 09:57:22 |
8.57 |
12 |
4890 |
买入 |
| 09:57:31 |
8.57 |
20 |
4910 |
卖出 |
| 09:57:37 |
8.57 |
9 |
4919 |
卖出 |
| 09:58:22 |
8.57 |
5 |
4924 |
卖出 |
| 09:58:25 |
8.57 |
13 |
4937 |
卖出 |
| 09:58:28 |
8.57 |
18 |
4955 |
卖出 |
| 09:58:31 |
8.57 |
3 |
4958 |
卖出 |
| 09:58:34 |
8.56 |
72 |
5030 |
卖出 |
| 09:58:49 |
8.56 |
37 |
5067 |
卖出 |
| 09:59:16 |
8.56 |
207 |
5274 |
卖出 |
| 09:59:25 |
8.56 |
26 |
5300 |
卖出 |
| 09:59:28 |
8.56 |
5 |
5305 |
卖出 |
| 09:59:40 |
8.56 |
9 |
5314 |
买入 |
| 09:59:43 |
8.55 |
79 |
5393 |
卖出 |
| 09:59:46 |
8.56 |
3 |
5396 |
买入 |
| 09:59:55 |
8.56 |
1 |
5397 |
买入 |
| 09:59:58 |
8.55 |
60 |
5457 |
卖出 |
| 10:00:01 |
8.54 |
14 |
5471 |
卖出 |
| 10:00:19 |
8.53 |
2 |
5473 |
卖出 |
| 10:00:28 |
8.53 |
3 |
5476 |
卖出 |
| 10:00:34 |
8.56 |
240 |
5716 |
买入 |
| 10:00:37 |
8.57 |
15 |
5731 |
买入 |
| 10:01:16 |
8.56 |
8 |
5739 |
卖出 |
| 10:01:19 |
8.56 |
1 |
5740 |
卖出 |
| 10:01:34 |
8.58 |
5 |
5745 |
买入 |
| 10:01:43 |
8.58 |
1 |
5746 |
买入 |
| 10:01:46 |
8.58 |
8 |
5754 |
买入 |
| 10:02:07 |
8.58 |
14 |
5768 |
买入 |
| 10:02:10 |
8.58 |
2 |
5770 |
买入 |
| 10:02:13 |
8.58 |
28 |
5798 |
卖出 |
| 10:02:16 |
8.58 |
7 |
5805 |
买入 |
| 10:02:19 |
8.58 |
4 |
5809 |
买入 |
| 10:02:22 |
8.58 |
1 |
5810 |
卖出 |
| 10:02:34 |
8.58 |
36 |
5846 |
卖出 |
| 10:03:31 |
8.58 |
1 |
5847 |
买入 |
| 10:03:40 |
8.57 |
2 |
5849 |
卖出 |
| 10:03:46 |
8.57 |
9 |
5858 |
卖出 |
| 10:03:55 |
8.57 |
47 |
5905 |
卖出 |
| 10:04:07 |
8.57 |
59 |
5964 |
卖出 |
| 10:04:22 |
8.57 |
1 |
5965 |
买入 |
| 10:05:13 |
8.56 |
89 |
6054 |
卖出 |
| 10:05:49 |
8.56 |
3 |
6057 |
买入 |
| 10:06:22 |
8.56 |
1 |
6058 |
买入 |
| 10:06:31 |
8.51 |
351 |
6409 |
卖出 |
| 10:06:58 |
8.52 |
4 |
6413 |
卖出 |
| 10:07:01 |
8.55 |
4 |
6417 |
买入 |
| 10:07:04 |
8.56 |
20 |
6437 |
买入 |
| 10:07:07 |
8.55 |
2 |
6439 |
买入 |
| 10:07:10 |
8.55 |
5 |
6444 |
卖出 |
| 10:08:10 |
8.56 |
1 |
6445 |
卖出 |
| 10:08:40 |
8.56 |
2 |
6447 |
卖出 |
| 10:08:43 |
8.56 |
10 |
6457 |
卖出 |
| 10:09:01 |
8.56 |
3 |
6460 |
买入 |
| 10:09:10 |
8.55 |
1 |
6461 |
买入 |
| 10:09:13 |
8.55 |
46 |
6507 |
买入 |
| 10:09:16 |
8.56 |
5 |
6512 |
买入 |
| 10:09:19 |
8.56 |
20 |
6532 |
买入 |
| 10:09:22 |
8.56 |
1 |
6533 |
买入 |
| 10:09:25 |
8.56 |
1 |
6534 |
买入 |
| 10:09:28 |
8.56 |
1 |
6535 |
买入 |
| 10:09:31 |
8.56 |
4 |
6539 |
买入 |
| 10:09:34 |
8.56 |
3 |
6542 |
买入 |
| 10:09:40 |
8.55 |
12 |
6554 |
卖出 |
| 10:09:52 |
8.55 |
1 |
6555 |
卖出 |
| 10:09:55 |
8.55 |
37 |
6592 |
卖出 |
| 10:10:01 |
8.54 |
21 |
6613 |
卖出 |
| 10:10:37 |
8.54 |
9 |
6622 |
卖出 |
| 10:10:52 |
8.52 |
9 |
6631 |
卖出 |
| 10:11:49 |
8.53 |
27 |
6658 |
卖出 |
| 10:11:52 |
8.53 |
8 |
6666 |
买入 |
| 10:11:55 |
8.53 |
1 |
6667 |
买入 |
| 10:12:01 |
8.53 |
5 |
6672 |
买入 |
| 10:12:04 |
8.53 |
13 |
6685 |
买入 |
| 10:12:07 |
8.53 |
152 |
6837 |
买入 |
| 10:12:16 |
8.53 |
1 |
6838 |
买入 |
| 10:12:19 |
8.53 |
1 |
6839 |
买入 |
| 10:12:22 |
8.51 |
10 |
6849 |
卖出 |
| 10:12:34 |
8.53 |
1 |
6850 |
买入 |