上海物贸[600822]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.82 |
95 |
95 |
集合竞价 |
| 09:15:06 |
7.86 |
216 |
216 |
集合竞价 |
| 09:15:09 |
7.86 |
225 |
225 |
集合竞价 |
| 09:15:12 |
7.86 |
225 |
225 |
集合竞价 |
| 09:16:00 |
7.86 |
229 |
229 |
集合竞价 |
| 09:16:57 |
7.86 |
241 |
241 |
集合竞价 |
| 09:17:03 |
7.86 |
241 |
241 |
集合竞价 |
| 09:17:09 |
7.86 |
241 |
241 |
集合竞价 |
| 09:17:33 |
7.97 |
302 |
302 |
集合竞价 |
| 09:18:21 |
7.97 |
302 |
302 |
集合竞价 |
| 09:18:24 |
7.97 |
308 |
308 |
集合竞价 |
| 09:20:00 |
7.97 |
308 |
308 |
集合竞价 |
| 09:20:03 |
7.97 |
308 |
308 |
集合竞价 |
| 09:20:15 |
7.97 |
310 |
310 |
集合竞价 |
| 09:20:24 |
7.97 |
310 |
310 |
集合竞价 |
| 09:20:42 |
7.97 |
310 |
310 |
集合竞价 |
| 09:20:48 |
7.94 |
310 |
310 |
集合竞价 |
| 09:21:09 |
7.9 |
310 |
310 |
集合竞价 |
| 09:21:12 |
7.88 |
314 |
314 |
集合竞价 |
| 09:21:45 |
7.88 |
314 |
314 |
集合竞价 |
| 09:22:15 |
7.87 |
319 |
319 |
集合竞价 |
| 09:22:18 |
7.87 |
320 |
320 |
集合竞价 |
| 09:22:24 |
7.87 |
321 |
321 |
集合竞价 |
| 09:22:36 |
7.87 |
321 |
321 |
集合竞价 |
| 09:22:42 |
7.88 |
621 |
621 |
集合竞价 |
| 09:22:51 |
7.88 |
623 |
623 |
集合竞价 |
| 09:23:00 |
7.88 |
623 |
623 |
集合竞价 |
| 09:23:03 |
7.88 |
623 |
623 |
集合竞价 |
| 09:23:18 |
7.88 |
623 |
623 |
集合竞价 |
| 09:23:27 |
7.87 |
639 |
639 |
集合竞价 |
| 09:23:39 |
7.87 |
649 |
649 |
集合竞价 |
| 09:23:42 |
7.87 |
649 |
649 |
集合竞价 |
| 09:23:45 |
7.87 |
649 |
649 |
集合竞价 |
| 09:23:48 |
7.87 |
689 |
689 |
集合竞价 |
| 09:23:51 |
7.87 |
707 |
707 |
集合竞价 |
| 09:23:57 |
7.87 |
707 |
707 |
集合竞价 |
| 09:24:00 |
7.87 |
712 |
712 |
集合竞价 |
| 09:24:15 |
7.88 |
772 |
772 |
集合竞价 |
| 09:24:18 |
7.88 |
772 |
772 |
集合竞价 |
| 09:24:24 |
7.88 |
772 |
772 |
集合竞价 |
| 09:24:30 |
7.88 |
829 |
829 |
集合竞价 |
| 09:24:33 |
7.88 |
831 |
831 |
集合竞价 |
| 09:24:36 |
7.88 |
841 |
841 |
集合竞价 |
| 09:24:39 |
7.88 |
843 |
843 |
集合竞价 |
| 09:24:42 |
7.88 |
845 |
845 |
集合竞价 |
| 09:24:48 |
7.88 |
868 |
868 |
集合竞价 |
| 09:24:51 |
7.88 |
1008 |
1008 |
集合竞价 |
| 09:24:54 |
7.95 |
1161 |
1161 |
集合竞价 |
| 09:24:57 |
7.95 |
1542 |
1542 |
集合竞价 |
| 09:25:00 |
7.98 |
1600 |
1600 |
集合竞价 |
| 09:25:05 |
7.98 |
1600 |
3200 |
卖出 |
| 09:30:00 |
7.99 |
77 |
3277 |
买入 |
| 09:30:03 |
8.05 |
826 |
4103 |
买入 |
| 09:30:06 |
7.96 |
1561 |
5664 |
卖出 |
| 09:30:09 |
7.99 |
548 |
6212 |
买入 |
| 09:30:12 |
7.99 |
285 |
6497 |
买入 |
| 09:30:15 |
7.99 |
87 |
6584 |
买入 |
| 09:30:18 |
7.99 |
56 |
6640 |
买入 |
| 09:30:21 |
7.98 |
85 |
6725 |
卖出 |
| 09:30:24 |
7.93 |
361 |
7086 |
卖出 |
| 09:30:27 |
7.96 |
133 |
7219 |
买入 |
| 09:30:30 |
7.9 |
218 |
7437 |
卖出 |
| 09:30:33 |
7.9 |
83 |
7520 |
买入 |
| 09:30:36 |
7.89 |
19 |
7539 |
卖出 |
| 09:30:39 |
7.89 |
58 |
7597 |
卖出 |
| 09:30:42 |
7.88 |
590 |
8187 |
卖出 |
| 09:30:45 |
7.88 |
77 |
8264 |
卖出 |
| 09:30:48 |
7.9 |
2365 |
10629 |
买入 |
| 09:30:51 |
7.91 |
20 |
10649 |
卖出 |
| 09:30:54 |
8 |
35 |
10684 |
买入 |
| 09:31:00 |
7.91 |
641 |
11325 |
卖出 |
| 09:31:03 |
8.05 |
14 |
11339 |
买入 |
| 09:31:09 |
8.04 |
43 |
11382 |
卖出 |
| 09:31:12 |
8.06 |
146 |
11528 |
买入 |
| 09:31:15 |
8.05 |
294 |
11822 |
买入 |
| 09:31:18 |
8.05 |
89 |
11911 |
卖出 |
| 09:31:21 |
8.05 |
321 |
12232 |
卖出 |
| 09:31:24 |
8.05 |
28 |
12260 |
卖出 |
| 09:31:27 |
8.09 |
55 |
12315 |
买入 |
| 09:31:30 |
8.35 |
1471 |
13786 |
买入 |
| 09:31:33 |
8.05 |
626 |
14412 |
卖出 |
| 09:31:36 |
8.19 |
53 |
14465 |
买入 |
| 09:31:39 |
8.4 |
443 |
14908 |
买入 |
| 09:31:42 |
8.4 |
756 |
15664 |
买入 |
| 09:31:45 |
8.34 |
155 |
15819 |
卖出 |
| 09:31:48 |
8.3 |
689 |
16508 |
卖出 |
| 09:31:51 |
8.3 |
160 |
16668 |
买入 |
| 09:31:54 |
8.26 |
215 |
16883 |
卖出 |
| 09:31:57 |
8.29 |
92 |
16975 |
买入 |
| 09:32:00 |
8.26 |
308 |
17283 |
卖出 |
| 09:32:03 |
8.25 |
80 |
17363 |
卖出 |
| 09:32:06 |
8.19 |
607 |
17970 |
卖出 |
| 09:32:09 |
8.2 |
2 |
17972 |
买入 |
| 09:32:12 |
8.3 |
2887 |
20859 |
买入 |
| 09:32:15 |
8.4 |
166 |
21025 |
买入 |
| 09:32:18 |
8.19 |
1059 |
22084 |
卖出 |
| 09:32:21 |
8.3 |
20 |
22104 |
买入 |
| 09:32:24 |
8.38 |
413 |
22517 |
买入 |
| 09:32:27 |
8.31 |
72 |
22589 |
卖出 |
| 09:32:30 |
8.36 |
239 |
22828 |
买入 |
| 09:32:33 |
8.31 |
128 |
22956 |
卖出 |
| 09:32:36 |
8.3 |
120 |
23076 |
卖出 |
| 09:32:39 |
8.3 |
187 |
23263 |
卖出 |
| 09:32:42 |
8.31 |
307 |
23570 |
买入 |
| 09:32:45 |
8.35 |
96 |
23666 |
买入 |
| 09:32:48 |
8.33 |
244 |
23910 |
卖出 |
| 09:32:51 |
8.34 |
133 |
24043 |
买入 |
| 09:32:54 |
8.33 |
106 |
24149 |
卖出 |
| 09:32:57 |
8.31 |
405 |
24554 |
卖出 |
| 09:33:00 |
8.3 |
179 |
24733 |
卖出 |
| 09:33:03 |
8.2 |
1451 |
26184 |
卖出 |
| 09:33:06 |
8.19 |
481 |
26665 |
卖出 |
| 09:33:09 |
8.29 |
18 |
26683 |
买入 |
| 09:33:12 |
8.22 |
53 |
26736 |
卖出 |
| 09:33:15 |
8.22 |
653 |
27389 |
卖出 |
| 09:33:18 |
8.22 |
177 |
27566 |
买入 |
| 09:33:21 |
8.22 |
156 |
27722 |
买入 |
| 09:33:24 |
8.21 |
88 |
27810 |
卖出 |
| 09:33:27 |
8.21 |
78 |
27888 |
卖出 |
| 09:33:30 |
8.22 |
43 |
27931 |
买入 |
| 09:33:33 |
8.24 |
53 |
27984 |
买入 |
| 09:33:36 |
8.26 |
101 |
28085 |
买入 |
| 09:33:39 |
8.26 |
12 |
28097 |
买入 |
| 09:33:42 |
8.25 |
87 |
28184 |
卖出 |
| 09:33:45 |
8.22 |
131 |
28315 |
卖出 |
| 09:33:48 |
8.23 |
59 |
28374 |
买入 |
| 09:33:51 |
8.22 |
24 |
28398 |
卖出 |
| 09:33:54 |
8.22 |
3 |
28401 |
卖出 |
| 09:33:57 |
8.22 |
64 |
28465 |
卖出 |
| 09:34:00 |
8.22 |
37 |
28502 |
卖出 |
| 09:34:03 |
8.22 |
11 |
28513 |
买入 |
| 09:34:06 |
8.21 |
176 |
28689 |
卖出 |
| 09:34:09 |
8.21 |
40 |
28729 |
卖出 |
| 09:34:12 |
8.22 |
79 |
28808 |
买入 |
| 09:34:15 |
8.22 |
44 |
28852 |
买入 |
| 09:34:18 |
8.22 |
52 |
28904 |
卖出 |
| 09:34:21 |
8.22 |
26 |
28930 |
卖出 |
| 09:34:24 |
8.22 |
46 |
28976 |
卖出 |
| 09:34:27 |
8.22 |
104 |
29080 |
卖出 |
| 09:34:30 |
8.22 |
2 |
29082 |
卖出 |
| 09:34:33 |
8.23 |
163 |
29245 |
买入 |
| 09:34:36 |
8.23 |
79 |
29324 |
买入 |
| 09:34:39 |
8.23 |
407 |
29731 |
买入 |
| 09:34:42 |
8.29 |
6 |
29737 |
买入 |
| 09:34:45 |
8.25 |
11 |
29748 |
买入 |
| 09:34:48 |
8.25 |
72 |
29820 |
买入 |
| 09:34:51 |
8.26 |
3 |
29823 |
卖出 |
| 09:34:54 |
8.29 |
54 |
29877 |
买入 |
| 09:34:57 |
8.28 |
150 |
30027 |
卖出 |
| 09:35:00 |
8.29 |
58 |
30085 |
买入 |
| 09:35:03 |
8.29 |
89 |
30174 |
卖出 |
| 09:35:06 |
8.29 |
94 |
30268 |
卖出 |
| 09:35:09 |
8.3 |
185 |
30453 |
买入 |
| 09:35:12 |
8.29 |
110 |
30563 |
卖出 |
| 09:35:15 |
8.31 |
203 |
30766 |
买入 |
| 09:35:18 |
8.31 |
335 |
31101 |
买入 |
| 09:35:21 |
8.31 |
58 |
31159 |
卖出 |
| 09:35:24 |
8.33 |
87 |
31246 |
买入 |
| 09:35:27 |
8.35 |
63 |
31309 |
买入 |
| 09:35:30 |
8.31 |
342 |
31651 |
卖出 |
| 09:35:33 |
8.31 |
194 |
31845 |
买入 |
| 09:35:36 |
8.3 |
146 |
31991 |
卖出 |
| 09:35:39 |
8.4 |
698 |
32689 |
买入 |
| 09:35:42 |
8.32 |
147 |
32836 |
卖出 |
| 09:35:45 |
8.31 |
722 |
33558 |
卖出 |
| 09:35:48 |
8.35 |
50 |
33608 |
买入 |
| 09:35:51 |
8.39 |
65 |
33673 |
买入 |
| 09:35:54 |
8.38 |
169 |
33842 |
买入 |
| 09:35:57 |
8.39 |
219 |
34061 |
买入 |
| 09:36:00 |
8.39 |
16 |
34077 |
买入 |
| 09:36:03 |
8.39 |
62 |
34139 |
买入 |
| 09:36:06 |
8.39 |
92 |
34231 |
买入 |
| 09:36:09 |
8.39 |
174 |
34405 |
卖出 |
| 09:36:12 |
8.35 |
696 |
35101 |
卖出 |
| 09:36:15 |
8.35 |
104 |
35205 |
买入 |
| 09:36:18 |
8.34 |
66 |
35271 |
卖出 |
| 09:36:21 |
8.32 |
125 |
35396 |
卖出 |
| 09:36:24 |
8.3 |
225 |
35621 |
卖出 |
| 09:36:27 |
8.3 |
123 |
35744 |
买入 |
| 09:36:30 |
8.3 |
153 |
35897 |
买入 |
| 09:36:33 |
8.32 |
49 |
35946 |
买入 |
| 09:36:36 |
8.34 |
19 |
35965 |
买入 |
| 09:36:39 |
8.31 |
58 |
36023 |
卖出 |
| 09:36:42 |
8.31 |
37 |
36060 |
买入 |
| 09:36:45 |
8.3 |
56 |
36116 |
卖出 |
| 09:36:48 |
8.32 |
153 |
36269 |
买入 |
| 09:36:54 |
8.3 |
7 |
36276 |
卖出 |
| 09:37:00 |
8.29 |
219 |
36495 |
卖出 |
| 09:37:06 |
8.28 |
108 |
36603 |
卖出 |
| 09:37:09 |
8.28 |
12 |
36615 |
买入 |
| 09:37:12 |
8.27 |
12 |
36627 |
卖出 |
| 09:37:15 |
8.28 |
53 |
36680 |
买入 |
| 09:37:18 |
8.29 |
45 |
36725 |
买入 |
| 09:37:21 |
8.28 |
27 |
36752 |
卖出 |
| 09:37:24 |
8.29 |
27 |
36779 |
买入 |
| 09:37:27 |
8.29 |
218 |
36997 |
卖出 |
| 09:37:30 |
8.28 |
46 |
37043 |
卖出 |
| 09:37:33 |
8.29 |
19 |
37062 |
买入 |
| 09:37:36 |
8.28 |
42 |
37104 |
卖出 |
| 09:37:39 |
8.28 |
18 |
37122 |
卖出 |
| 09:37:42 |
8.28 |
5 |
37127 |
卖出 |
| 09:37:45 |
8.28 |
293 |
37420 |
卖出 |
| 09:37:48 |
8.27 |
19 |
37439 |
卖出 |
| 09:37:51 |
8.27 |
10 |
37449 |
卖出 |
| 09:37:54 |
8.27 |
72 |
37521 |
卖出 |
| 09:37:57 |
8.27 |
15 |
37536 |
买入 |
| 09:38:00 |
8.26 |
21 |
37557 |
卖出 |
| 09:38:03 |
8.26 |
7 |
37564 |
卖出 |
| 09:38:06 |
8.26 |
10 |
37574 |
卖出 |
| 09:38:09 |
8.26 |
20 |
37594 |
卖出 |
| 09:38:12 |
8.26 |
15 |
37609 |
买入 |
| 09:38:15 |
8.26 |
389 |
37998 |
买入 |
| 09:38:18 |
8.27 |
70 |
38068 |
买入 |
| 09:38:21 |
8.27 |
33 |
38101 |
买入 |
| 09:38:24 |
8.27 |
219 |
38320 |
买入 |
| 09:38:27 |
8.29 |
37 |
38357 |
买入 |
| 09:38:30 |
8.27 |
26 |
38383 |
卖出 |
| 09:38:33 |
8.29 |
57 |
38440 |
买入 |
| 09:38:36 |
8.29 |
18 |
38458 |
卖出 |
| 09:38:39 |
8.3 |
3 |
38461 |
买入 |
| 09:38:42 |
8.29 |
108 |
38569 |
卖出 |
| 09:38:45 |
8.29 |
67 |
38636 |
买入 |
| 09:38:48 |
8.3 |
25 |
38661 |
买入 |
| 09:38:51 |
8.31 |
9 |
38670 |
买入 |
| 09:38:54 |
8.32 |
174 |
38844 |
买入 |
| 09:38:57 |
8.3 |
16 |
38860 |
卖出 |
| 09:39:03 |
8.3 |
1 |
38861 |
卖出 |
| 09:39:06 |
8.3 |
199 |
39060 |
卖出 |
| 09:39:09 |
8.28 |
42 |
39102 |
卖出 |
| 09:39:12 |
8.29 |
17 |
39119 |
买入 |
| 09:39:15 |
8.26 |
139 |
39258 |
卖出 |
| 09:39:18 |
8.27 |
60 |
39318 |
买入 |
| 09:39:21 |
8.29 |
10 |
39328 |
买入 |
| 09:39:24 |
8.29 |
92 |
39420 |
买入 |
| 09:39:33 |
8.27 |
72 |
39492 |
卖出 |
| 09:39:42 |
8.25 |
180 |
39672 |
卖出 |
| 09:39:45 |
8.21 |
137 |
39809 |
卖出 |
| 09:39:51 |
8.23 |
26 |
39835 |
买入 |
| 09:39:54 |
8.22 |
105 |
39940 |
卖出 |
| 09:39:57 |
8.22 |
52 |
39992 |
卖出 |
| 09:40:00 |
8.23 |
3 |
39995 |
买入 |
| 09:40:03 |
8.22 |
52 |
40047 |
卖出 |
| 09:40:06 |
8.22 |
1 |
40048 |
买入 |
| 09:40:09 |
8.22 |
17 |
40065 |
买入 |
| 09:40:12 |
8.22 |
43 |
40108 |
买入 |
| 09:40:15 |
8.21 |
48 |
40156 |
卖出 |
| 09:40:21 |
8.21 |
45 |
40201 |
卖出 |
| 09:40:27 |
8.21 |
280 |
40481 |
卖出 |
| 09:40:30 |
8.2 |
196 |
40677 |
卖出 |
| 09:40:33 |
8.2 |
10 |
40687 |
买入 |
| 09:40:36 |
8.19 |
13 |
40700 |
卖出 |
| 09:40:39 |
8.19 |
10 |
40710 |
卖出 |
| 09:40:42 |
8.2 |
28 |
40738 |
买入 |
| 09:40:45 |
8.19 |
5 |
40743 |
卖出 |
| 09:40:48 |
8.2 |
1179 |
41922 |
买入 |
| 09:40:51 |
8.18 |
28 |
41950 |
卖出 |
| 09:40:54 |
8.18 |
4 |
41954 |
卖出 |
| 09:40:57 |
8.18 |
55 |
42009 |
卖出 |
| 09:41:00 |
8.18 |
10 |
42019 |
买入 |
| 09:41:03 |
8.17 |
73 |
42092 |
卖出 |
| 09:41:06 |
8.15 |
56 |
42148 |
卖出 |
| 09:41:09 |
8.14 |
97 |
42245 |
卖出 |
| 09:41:12 |
8.14 |
24 |
42269 |
卖出 |
| 09:41:15 |
8.13 |
28 |
42297 |
卖出 |
| 09:41:18 |
8.11 |
323 |
42620 |
卖出 |
| 09:41:21 |
8.13 |
17 |
42637 |
买入 |
| 09:41:24 |
8.13 |
11 |
42648 |
买入 |
| 09:41:27 |
8.13 |
8 |
42656 |
卖出 |
| 09:41:33 |
8.13 |
42 |
42698 |
卖出 |
| 09:41:36 |
8.13 |
105 |
42803 |
卖出 |
| 09:41:39 |
8.13 |
17 |
42820 |
卖出 |
| 09:41:45 |
8.14 |
60 |
42880 |
卖出 |
| 09:41:48 |
8.15 |
20 |
42900 |
买入 |
| 09:41:51 |
8.15 |
18 |
42918 |
买入 |
| 09:41:54 |
8.15 |
20 |
42938 |
买入 |
| 09:41:57 |
8.14 |
158 |
43096 |
卖出 |
| 09:42:00 |
8.15 |
16 |
43112 |
买入 |
| 09:42:03 |
8.15 |
2 |
43114 |
买入 |
| 09:42:06 |
8.13 |
107 |
43221 |
卖出 |
| 09:42:09 |
8.14 |
42 |
43263 |
买入 |
| 09:42:12 |
8.13 |
30 |
43293 |
卖出 |
| 09:42:15 |
8.15 |
13 |
43306 |
买入 |
| 09:42:18 |
8.13 |
12 |
43318 |
卖出 |
| 09:42:24 |
8.12 |
20 |
43338 |
卖出 |
| 09:42:27 |
8.13 |
1 |
43339 |
买入 |
| 09:42:30 |
8.13 |
4 |
43343 |
卖出 |
| 09:42:33 |
8.13 |
33 |
43376 |
买入 |
| 09:42:36 |
8.13 |
9 |
43385 |
卖出 |
| 09:42:39 |
8.13 |
60 |
43445 |
卖出 |
| 09:42:42 |
8.12 |
10 |
43455 |
卖出 |
| 09:42:48 |
8.12 |
9 |
43464 |
卖出 |
| 09:42:51 |
8.13 |
3 |
43467 |
买入 |
| 09:42:54 |
8.12 |
25 |
43492 |
卖出 |
| 09:43:00 |
8.13 |
5 |
43497 |
买入 |
| 09:43:06 |
8.12 |
105 |
43602 |
卖出 |
| 09:43:09 |
8.12 |
7 |
43609 |
卖出 |
| 09:43:12 |
8.12 |
8 |
43617 |
卖出 |
| 09:43:15 |
8.12 |
3 |
43620 |
卖出 |
| 09:43:18 |
8.12 |
38 |
43658 |
卖出 |
| 09:43:21 |
8.13 |
37 |
43695 |
买入 |