上海临港[600848]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.52 |
2 |
2 |
集合竞价 |
| 09:15:10 |
11.5 |
24 |
24 |
集合竞价 |
| 09:16:07 |
11.5 |
24 |
24 |
集合竞价 |
| 09:16:16 |
11.5 |
24 |
24 |
集合竞价 |
| 09:16:28 |
11.5 |
24 |
24 |
集合竞价 |
| 09:17:52 |
11.5 |
24 |
24 |
集合竞价 |
| 09:18:52 |
11.5 |
24 |
24 |
集合竞价 |
| 09:20:01 |
11.5 |
25 |
25 |
集合竞价 |
| 09:20:04 |
11.5 |
33 |
33 |
集合竞价 |
| 09:20:07 |
11.5 |
35 |
35 |
集合竞价 |
| 09:20:10 |
11.5 |
35 |
35 |
集合竞价 |
| 09:20:22 |
11.5 |
35 |
35 |
集合竞价 |
| 09:22:19 |
11.5 |
39 |
39 |
集合竞价 |
| 09:22:22 |
11.5 |
40 |
40 |
集合竞价 |
| 09:22:25 |
11.5 |
41 |
41 |
集合竞价 |
| 09:24:07 |
11.5 |
54 |
54 |
集合竞价 |
| 09:24:10 |
11.5 |
58 |
58 |
集合竞价 |
| 09:24:13 |
11.5 |
59 |
59 |
集合竞价 |
| 09:24:16 |
11.5 |
59 |
59 |
集合竞价 |
| 09:24:19 |
11.5 |
59 |
59 |
集合竞价 |
| 09:24:34 |
11.5 |
112 |
112 |
集合竞价 |
| 09:24:37 |
11.5 |
131 |
131 |
集合竞价 |
| 09:24:40 |
11.5 |
134 |
134 |
集合竞价 |
| 09:24:46 |
11.5 |
135 |
135 |
集合竞价 |
| 09:24:52 |
11.5 |
143 |
143 |
集合竞价 |
| 09:24:55 |
11.5 |
146 |
146 |
集合竞价 |
| 09:24:58 |
11.5 |
152 |
152 |
集合竞价 |
| 09:25:03 |
11.5 |
169 |
321 |
卖出 |
| 09:30:01 |
11.5 |
20 |
341 |
卖出 |
| 09:30:04 |
11.52 |
14 |
355 |
买入 |
| 09:30:07 |
11.62 |
72 |
427 |
买入 |
| 09:30:10 |
11.52 |
35 |
462 |
卖出 |
| 09:30:13 |
11.45 |
287 |
749 |
卖出 |
| 09:30:16 |
11.44 |
51 |
800 |
卖出 |
| 09:30:19 |
11.41 |
57 |
857 |
卖出 |
| 09:30:22 |
11.41 |
60 |
917 |
卖出 |
| 09:30:25 |
11.41 |
16 |
933 |
卖出 |
| 09:30:28 |
11.41 |
11 |
944 |
卖出 |
| 09:30:31 |
11.35 |
32 |
976 |
卖出 |
| 09:30:34 |
11.31 |
169 |
1145 |
卖出 |
| 09:30:37 |
11.41 |
46 |
1191 |
买入 |
| 09:30:40 |
11.38 |
1 |
1192 |
买入 |
| 09:30:43 |
11.41 |
8 |
1200 |
买入 |
| 09:30:46 |
11.43 |
10 |
1210 |
买入 |
| 09:30:49 |
11.43 |
47 |
1257 |
卖出 |
| 09:30:52 |
11.43 |
8 |
1265 |
卖出 |
| 09:30:55 |
11.43 |
10 |
1275 |
买入 |
| 09:30:58 |
11.41 |
59 |
1334 |
卖出 |
| 09:31:01 |
11.38 |
19 |
1353 |
卖出 |
| 09:31:04 |
11.38 |
1 |
1354 |
卖出 |
| 09:31:07 |
11.35 |
5 |
1359 |
卖出 |
| 09:31:10 |
11.41 |
53 |
1412 |
买入 |
| 09:31:13 |
11.43 |
42 |
1454 |
买入 |
| 09:31:16 |
11.43 |
3 |
1457 |
卖出 |
| 09:31:19 |
11.41 |
8 |
1465 |
卖出 |
| 09:31:25 |
11.4 |
5 |
1470 |
卖出 |
| 09:31:28 |
11.4 |
1 |
1471 |
卖出 |
| 09:31:31 |
11.42 |
43 |
1514 |
买入 |
| 09:31:37 |
11.4 |
1 |
1515 |
卖出 |
| 09:31:40 |
11.42 |
15 |
1530 |
买入 |
| 09:31:43 |
11.43 |
55 |
1585 |
买入 |
| 09:31:46 |
11.43 |
14 |
1599 |
卖出 |
| 09:31:49 |
11.45 |
7 |
1606 |
买入 |
| 09:31:52 |
11.45 |
5 |
1611 |
买入 |
| 09:31:55 |
11.45 |
20 |
1631 |
买入 |
| 09:31:58 |
11.43 |
44 |
1675 |
卖出 |
| 09:32:01 |
11.43 |
4 |
1679 |
买入 |
| 09:32:04 |
11.48 |
4 |
1683 |
买入 |
| 09:32:07 |
11.45 |
2 |
1685 |
卖出 |
| 09:32:10 |
11.43 |
85 |
1770 |
卖出 |
| 09:32:13 |
11.43 |
32 |
1802 |
卖出 |
| 09:32:16 |
11.4 |
13 |
1815 |
卖出 |
| 09:32:19 |
11.44 |
65 |
1880 |
买入 |
| 09:32:25 |
11.48 |
1 |
1881 |
买入 |
| 09:32:34 |
11.44 |
8 |
1889 |
卖出 |
| 09:32:37 |
11.48 |
4 |
1893 |
买入 |
| 09:32:40 |
11.48 |
15 |
1908 |
买入 |
| 09:32:43 |
11.47 |
4 |
1912 |
卖出 |
| 09:32:46 |
11.48 |
17 |
1929 |
买入 |
| 09:32:49 |
11.48 |
3 |
1932 |
买入 |
| 09:32:52 |
11.45 |
4 |
1936 |
卖出 |
| 09:32:55 |
11.48 |
6 |
1942 |
买入 |
| 09:32:58 |
11.46 |
3 |
1945 |
卖出 |
| 09:33:04 |
11.46 |
10 |
1955 |
卖出 |
| 09:33:07 |
11.46 |
1 |
1956 |
卖出 |
| 09:33:13 |
11.46 |
2 |
1958 |
卖出 |
| 09:33:19 |
11.49 |
52 |
2010 |
买入 |
| 09:33:22 |
11.5 |
51 |
2061 |
买入 |
| 09:33:25 |
11.49 |
14 |
2075 |
卖出 |
| 09:33:28 |
11.49 |
10 |
2085 |
买入 |
| 09:33:40 |
11.49 |
3 |
2088 |
卖出 |
| 09:33:43 |
11.5 |
79 |
2167 |
买入 |
| 09:33:46 |
11.5 |
20 |
2187 |
卖出 |
| 09:33:49 |
11.5 |
3 |
2190 |
卖出 |
| 09:33:55 |
11.48 |
46 |
2236 |
卖出 |
| 09:34:01 |
11.49 |
10 |
2246 |
买入 |
| 09:34:04 |
11.46 |
18 |
2264 |
卖出 |
| 09:34:10 |
11.48 |
6 |
2270 |
买入 |
| 09:34:13 |
11.46 |
3 |
2273 |
卖出 |
| 09:34:16 |
11.46 |
7 |
2280 |
买入 |
| 09:34:25 |
11.48 |
3 |
2283 |
卖出 |
| 09:34:28 |
11.49 |
7 |
2290 |
买入 |
| 09:34:37 |
11.49 |
24 |
2314 |
买入 |
| 09:34:40 |
11.47 |
1 |
2315 |
卖出 |
| 09:34:43 |
11.51 |
4 |
2319 |
买入 |
| 09:35:01 |
11.5 |
7 |
2326 |
买入 |
| 09:35:13 |
11.49 |
108 |
2434 |
卖出 |
| 09:35:16 |
11.46 |
4 |
2438 |
卖出 |
| 09:35:19 |
11.46 |
3 |
2441 |
卖出 |
| 09:35:22 |
11.47 |
18 |
2459 |
买入 |
| 09:35:25 |
11.47 |
5 |
2464 |
卖出 |
| 09:35:28 |
11.48 |
5 |
2469 |
买入 |
| 09:35:46 |
11.5 |
18 |
2487 |
买入 |
| 09:35:49 |
11.5 |
1 |
2488 |
卖出 |
| 09:35:52 |
11.51 |
2 |
2490 |
买入 |
| 09:35:55 |
11.51 |
8 |
2498 |
卖出 |
| 09:35:58 |
11.49 |
27 |
2525 |
卖出 |
| 09:36:04 |
11.51 |
2 |
2527 |
卖出 |
| 09:36:07 |
11.56 |
9 |
2536 |
买入 |
| 09:36:16 |
11.54 |
1 |
2537 |
买入 |
| 09:36:22 |
11.54 |
1 |
2538 |
买入 |
| 09:36:25 |
11.51 |
12 |
2550 |
卖出 |
| 09:36:28 |
11.51 |
54 |
2604 |
卖出 |
| 09:36:31 |
11.54 |
2 |
2606 |
买入 |
| 09:36:34 |
11.52 |
12 |
2618 |
卖出 |
| 09:36:40 |
11.52 |
7 |
2625 |
卖出 |
| 09:36:55 |
11.52 |
1 |
2626 |
卖出 |
| 09:36:58 |
11.52 |
1 |
2627 |
卖出 |
| 09:37:16 |
11.55 |
5 |
2632 |
买入 |
| 09:37:25 |
11.52 |
4 |
2636 |
卖出 |
| 09:37:28 |
11.54 |
1 |
2637 |
买入 |
| 09:37:34 |
11.54 |
1 |
2638 |
买入 |
| 09:37:40 |
11.55 |
10 |
2648 |
买入 |
| 09:37:43 |
11.55 |
7 |
2655 |
买入 |
| 09:37:46 |
11.55 |
13 |
2668 |
买入 |
| 09:37:49 |
11.56 |
44 |
2712 |
买入 |
| 09:37:52 |
11.56 |
16 |
2728 |
卖出 |
| 09:37:55 |
11.57 |
15 |
2743 |
买入 |
| 09:38:22 |
11.56 |
4 |
2747 |
卖出 |
| 09:38:25 |
11.58 |
6 |
2753 |
买入 |
| 09:38:28 |
11.58 |
3 |
2756 |
买入 |
| 09:38:31 |
11.58 |
7 |
2763 |
买入 |
| 09:38:34 |
11.57 |
25 |
2788 |
卖出 |
| 09:38:46 |
11.58 |
15 |
2803 |
买入 |
| 09:38:55 |
11.58 |
5 |
2808 |
买入 |
| 09:39:01 |
11.58 |
10 |
2818 |
买入 |
| 09:39:07 |
11.56 |
81 |
2899 |
卖出 |
| 09:39:10 |
11.56 |
52 |
2951 |
买入 |
| 09:39:13 |
11.56 |
11 |
2962 |
买入 |
| 09:39:16 |
11.56 |
13 |
2975 |
卖出 |
| 09:39:19 |
11.56 |
8 |
2983 |
卖出 |
| 09:39:31 |
11.56 |
25 |
3008 |
买入 |
| 09:39:34 |
11.55 |
1 |
3009 |
卖出 |
| 09:39:37 |
11.54 |
119 |
3128 |
卖出 |
| 09:39:40 |
11.52 |
23 |
3151 |
卖出 |
| 09:39:43 |
11.53 |
6 |
3157 |
买入 |
| 09:39:46 |
11.49 |
18 |
3175 |
卖出 |
| 09:39:55 |
11.53 |
1 |
3176 |
买入 |
| 09:40:04 |
11.49 |
18 |
3194 |
卖出 |
| 09:40:07 |
11.48 |
28 |
3222 |
卖出 |
| 09:40:10 |
11.47 |
11 |
3233 |
卖出 |
| 09:40:13 |
11.5 |
16 |
3249 |
买入 |
| 09:40:16 |
11.5 |
3 |
3252 |
买入 |
| 09:40:19 |
11.5 |
4 |
3256 |
买入 |
| 09:40:22 |
11.5 |
6 |
3262 |
买入 |
| 09:40:31 |
11.5 |
16 |
3278 |
买入 |
| 09:40:34 |
11.51 |
2 |
3280 |
买入 |
| 09:40:37 |
11.51 |
952 |
4232 |
买入 |
| 09:40:40 |
11.51 |
8 |
4240 |
买入 |
| 09:40:55 |
11.49 |
3 |
4243 |
卖出 |
| 09:41:07 |
11.48 |
6 |
4249 |
卖出 |
| 09:41:16 |
11.5 |
6 |
4255 |
买入 |
| 09:41:19 |
11.51 |
5 |
4260 |
买入 |
| 09:41:25 |
11.5 |
4 |
4264 |
卖出 |
| 09:41:28 |
11.5 |
1 |
4265 |
买入 |
| 09:41:34 |
11.51 |
3 |
4268 |
买入 |
| 09:41:37 |
11.51 |
2 |
4270 |
买入 |
| 09:41:40 |
11.5 |
1 |
4271 |
卖出 |
| 09:41:43 |
11.5 |
2 |
4273 |
买入 |
| 09:41:46 |
11.5 |
6 |
4279 |
买入 |
| 09:41:55 |
11.51 |
14 |
4293 |
买入 |
| 09:41:58 |
11.48 |
11 |
4304 |
卖出 |
| 09:42:01 |
11.48 |
5 |
4309 |
卖出 |
| 09:42:04 |
11.5 |
18 |
4327 |
买入 |
| 09:42:07 |
11.48 |
11 |
4338 |
卖出 |
| 09:42:10 |
11.5 |
1 |
4339 |
买入 |
| 09:42:13 |
11.48 |
23 |
4362 |
卖出 |
| 09:42:16 |
11.48 |
14 |
4376 |
卖出 |
| 09:42:34 |
11.47 |
22 |
4398 |
卖出 |
| 09:42:37 |
11.47 |
12 |
4410 |
买入 |
| 09:42:40 |
11.47 |
7 |
4417 |
买入 |
| 09:42:49 |
11.46 |
16 |
4433 |
买入 |
| 09:43:01 |
11.47 |
2 |
4435 |
买入 |
| 09:43:07 |
11.46 |
5 |
4440 |
卖出 |
| 09:43:10 |
11.46 |
13 |
4453 |
卖出 |
| 09:43:13 |
11.46 |
3 |
4456 |
卖出 |
| 09:43:28 |
11.48 |
1 |
4457 |
卖出 |
| 09:43:31 |
11.48 |
41 |
4498 |
卖出 |
| 09:43:34 |
11.46 |
5 |
4503 |
卖出 |
| 09:43:37 |
11.45 |
10 |
4513 |
卖出 |
| 09:43:49 |
11.48 |
26 |
4539 |
买入 |
| 09:44:22 |
11.46 |
6 |
4545 |
卖出 |
| 09:44:46 |
11.46 |
1 |
4546 |
卖出 |
| 09:44:55 |
11.48 |
3 |
4549 |
买入 |
| 09:45:01 |
11.45 |
15 |
4564 |
卖出 |
| 09:45:04 |
11.45 |
6 |
4570 |
卖出 |
| 09:45:07 |
11.45 |
5 |
4575 |
卖出 |
| 09:45:19 |
11.48 |
1 |
4576 |
买入 |
| 09:45:22 |
11.46 |
1 |
4577 |
卖出 |
| 09:45:37 |
11.48 |
1 |
4578 |
买入 |
| 09:45:49 |
11.48 |
15 |
4593 |
买入 |
| 09:45:52 |
11.48 |
2 |
4595 |
卖出 |
| 09:45:55 |
11.48 |
9 |
4604 |
买入 |
| 09:46:01 |
11.48 |
24 |
4628 |
买入 |
| 09:46:04 |
11.48 |
12 |
4640 |
卖出 |
| 09:46:10 |
11.48 |
16 |
4656 |
买入 |
| 09:46:13 |
11.48 |
35 |
4691 |
买入 |
| 09:46:16 |
11.48 |
2 |
4693 |
卖出 |
| 09:46:22 |
11.48 |
35 |
4728 |
买入 |
| 09:46:31 |
11.48 |
7 |
4735 |
买入 |
| 09:46:34 |
11.48 |
5 |
4740 |
买入 |
| 09:46:58 |
11.46 |
1 |
4741 |
卖出 |
| 09:47:07 |
11.48 |
1 |
4742 |
买入 |
| 09:47:16 |
11.48 |
14 |
4756 |
买入 |
| 09:47:19 |
11.48 |
3 |
4759 |
买入 |
| 09:47:22 |
11.48 |
2 |
4761 |
卖出 |
| 09:47:28 |
11.48 |
1 |
4762 |
买入 |
| 09:47:31 |
11.48 |
1 |
4763 |
卖出 |
| 09:47:34 |
11.47 |
1 |
4764 |
卖出 |
| 09:48:01 |
11.45 |
11 |
4775 |
卖出 |
| 09:48:13 |
11.49 |
4 |
4779 |
买入 |
| 09:48:16 |
11.49 |
7 |
4786 |
买入 |
| 09:48:19 |
11.52 |
89 |
4875 |
买入 |
| 09:48:22 |
11.52 |
19 |
4894 |
买入 |
| 09:48:25 |
11.52 |
6 |
4900 |
买入 |
| 09:48:28 |
11.52 |
2 |
4902 |
买入 |
| 09:48:43 |
11.5 |
5 |
4907 |
卖出 |
| 09:48:49 |
11.52 |
8 |
4915 |
买入 |
| 09:48:55 |
11.5 |
2 |
4917 |
卖出 |
| 09:48:58 |
11.51 |
18 |
4935 |
买入 |
| 09:49:01 |
11.5 |
7 |
4942 |
卖出 |
| 09:49:04 |
11.5 |
14 |
4956 |
卖出 |
| 09:49:07 |
11.49 |
4 |
4960 |
卖出 |
| 09:49:13 |
11.49 |
2 |
4962 |
卖出 |
| 09:49:19 |
11.49 |
3 |
4965 |
买入 |
| 09:49:22 |
11.48 |
1 |
4966 |
买入 |
| 09:49:25 |
11.47 |
5 |
4971 |
卖出 |
| 09:49:43 |
11.48 |
3 |
4974 |
买入 |
| 09:49:46 |
11.48 |
9 |
4983 |
买入 |
| 09:49:49 |
11.47 |
8 |
4991 |
卖出 |
| 09:49:52 |
11.47 |
4 |
4995 |
卖出 |
| 09:49:55 |
11.47 |
16 |
5011 |
卖出 |
| 09:49:58 |
11.47 |
5 |
5016 |
卖出 |
| 09:50:07 |
11.49 |
54 |
5070 |
买入 |
| 09:50:10 |
11.49 |
1 |
5071 |
买入 |
| 09:50:13 |
11.47 |
10 |
5081 |
卖出 |
| 09:50:22 |
11.49 |
12 |
5093 |
买入 |
| 09:50:28 |
11.5 |
8 |
5101 |
买入 |
| 09:50:46 |
11.49 |
2 |
5103 |
卖出 |
| 09:50:49 |
11.49 |
7 |
5110 |
卖出 |
| 09:50:52 |
11.5 |
52 |
5162 |
买入 |
| 09:51:13 |
11.49 |
2 |
5164 |
卖出 |
| 09:51:16 |
11.49 |
18 |
5182 |
买入 |
| 09:52:13 |
11.5 |
10 |
5192 |
买入 |
| 09:52:22 |
11.49 |
40 |
5232 |
卖出 |
| 09:52:28 |
11.49 |
2 |
5234 |
卖出 |
| 09:52:31 |
11.49 |
7 |
5241 |
卖出 |
| 09:52:52 |
11.51 |
3 |
5244 |
买入 |
| 09:53:07 |
11.49 |
18 |
5262 |
卖出 |
| 09:53:16 |
11.5 |
14 |
5276 |
买入 |
| 09:53:31 |
11.5 |
4 |
5280 |
买入 |
| 09:53:37 |
11.5 |
10 |
5290 |
买入 |
| 09:53:46 |
11.5 |
8 |
5298 |
买入 |
| 09:53:52 |
11.5 |
4 |
5302 |
买入 |
| 09:54:16 |
11.51 |
15 |
5317 |
买入 |
| 09:54:22 |
11.52 |
8 |
5325 |
买入 |
| 09:54:40 |
11.51 |
5 |
5330 |
卖出 |
| 09:54:52 |
11.52 |
17 |
5347 |
买入 |
| 09:54:58 |
11.53 |
1 |
5348 |
买入 |
| 09:55:01 |
11.53 |
5 |
5353 |
买入 |
| 09:55:04 |
11.53 |
4 |
5357 |
买入 |
| 09:55:10 |
11.52 |
8 |
5365 |
卖出 |
| 09:55:13 |
11.54 |
10 |
5375 |
买入 |
| 09:55:40 |
11.53 |
7 |
5382 |
卖出 |
| 09:55:46 |
11.53 |
2 |
5384 |
买入 |
| 09:56:01 |
11.53 |
9 |
5393 |
买入 |
| 09:56:04 |
11.53 |
7 |
5400 |
卖出 |
| 09:56:07 |
11.53 |
6 |
5406 |
卖出 |
| 09:56:10 |
11.52 |
48 |
5454 |
卖出 |
| 09:56:13 |
11.5 |
58 |
5512 |
卖出 |
| 09:56:16 |
11.49 |
12 |
5524 |
卖出 |
| 09:56:31 |
11.51 |
7 |
5531 |
买入 |
| 09:56:34 |
11.51 |
2 |
5533 |
卖出 |
| 09:56:46 |
11.5 |
1 |
5534 |
卖出 |
| 09:57:13 |
11.5 |
5 |
5539 |
卖出 |
| 09:57:16 |
11.5 |
30 |
5569 |
卖出 |
| 09:57:19 |
11.5 |
122 |
5691 |
卖出 |
| 09:57:34 |
11.49 |
1 |
5692 |
卖出 |
| 09:57:37 |
11.5 |
10 |
5702 |
买入 |
| 09:57:43 |
11.48 |
65 |
5767 |
卖出 |