上海沿浦[605128]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
45.8 |
13 |
13 |
集合竞价 |
| 09:15:07 |
46.02 |
18 |
18 |
集合竞价 |
| 09:15:10 |
46.03 |
18 |
18 |
集合竞价 |
| 09:15:19 |
46.03 |
19 |
19 |
集合竞价 |
| 09:16:58 |
46.03 |
32 |
32 |
集合竞价 |
| 09:17:49 |
45 |
92 |
92 |
集合竞价 |
| 09:18:13 |
45 |
92 |
92 |
集合竞价 |
| 09:19:10 |
46.03 |
32 |
32 |
集合竞价 |
| 09:20:10 |
46.03 |
34 |
34 |
集合竞价 |
| 09:20:19 |
46.03 |
39 |
39 |
集合竞价 |
| 09:20:22 |
46.99 |
46 |
46 |
集合竞价 |
| 09:20:52 |
46.99 |
46 |
46 |
集合竞价 |
| 09:21:16 |
46.08 |
48 |
48 |
集合竞价 |
| 09:21:46 |
46.08 |
48 |
48 |
集合竞价 |
| 09:21:49 |
46.08 |
53 |
53 |
集合竞价 |
| 09:21:52 |
46.08 |
53 |
53 |
集合竞价 |
| 09:22:04 |
46.08 |
58 |
58 |
集合竞价 |
| 09:22:28 |
46.08 |
58 |
58 |
集合竞价 |
| 09:23:19 |
45.9 |
119 |
119 |
集合竞价 |
| 09:23:28 |
45.9 |
122 |
122 |
集合竞价 |
| 09:23:34 |
45.9 |
122 |
122 |
集合竞价 |
| 09:23:37 |
45.9 |
122 |
122 |
集合竞价 |
| 09:23:58 |
45.9 |
122 |
122 |
集合竞价 |
| 09:24:19 |
45 |
163 |
163 |
集合竞价 |
| 09:24:49 |
45 |
180 |
180 |
集合竞价 |
| 09:24:52 |
45 |
180 |
180 |
集合竞价 |
| 09:24:55 |
45 |
187 |
187 |
集合竞价 |
| 09:24:58 |
45 |
204 |
204 |
集合竞价 |
| 09:25:01 |
45 |
211 |
211 |
集合竞价 |
| 09:25:06 |
45 |
211 |
422 |
买入 |
| 09:30:01 |
44 |
40 |
462 |
卖出 |
| 09:30:04 |
44 |
118 |
580 |
买入 |
| 09:30:07 |
44.3 |
119 |
699 |
买入 |
| 09:30:10 |
44 |
27 |
726 |
卖出 |
| 09:30:13 |
43.06 |
16 |
742 |
卖出 |
| 09:30:16 |
43.06 |
6 |
748 |
卖出 |
| 09:30:19 |
43.02 |
20 |
768 |
卖出 |
| 09:30:22 |
43.01 |
7 |
775 |
卖出 |
| 09:30:25 |
43.01 |
4 |
779 |
卖出 |
| 09:30:28 |
43.01 |
17 |
796 |
买入 |
| 09:30:31 |
42.55 |
18 |
814 |
卖出 |
| 09:30:34 |
42.53 |
29 |
843 |
卖出 |
| 09:30:37 |
41.6 |
64 |
907 |
卖出 |
| 09:30:40 |
42.52 |
19 |
926 |
买入 |
| 09:30:43 |
41.6 |
40 |
966 |
卖出 |
| 09:30:46 |
41.42 |
79 |
1045 |
卖出 |
| 09:30:49 |
41.42 |
81 |
1126 |
买入 |
| 09:30:52 |
41.42 |
73 |
1199 |
买入 |
| 09:30:55 |
41.42 |
14 |
1213 |
买入 |
| 09:30:58 |
41.4 |
81 |
1294 |
卖出 |
| 09:31:01 |
41.42 |
95 |
1389 |
买入 |
| 09:31:04 |
41.6 |
68 |
1457 |
买入 |
| 09:31:07 |
41.43 |
60 |
1517 |
卖出 |
| 09:31:10 |
42 |
14 |
1531 |
买入 |
| 09:31:13 |
41.6 |
103 |
1634 |
卖出 |
| 09:31:16 |
42.51 |
38 |
1672 |
买入 |
| 09:31:19 |
41.6 |
150 |
1822 |
卖出 |
| 09:31:22 |
42.52 |
97 |
1919 |
买入 |
| 09:31:25 |
42.4 |
72 |
1991 |
卖出 |
| 09:31:28 |
42.52 |
6 |
1997 |
买入 |
| 09:31:31 |
43 |
53 |
2050 |
买入 |
| 09:31:34 |
43 |
7 |
2057 |
买入 |
| 09:31:37 |
42.55 |
175 |
2232 |
卖出 |
| 09:31:40 |
43 |
1 |
2233 |
买入 |
| 09:31:43 |
42.3 |
128 |
2361 |
卖出 |
| 09:31:46 |
42.98 |
4 |
2365 |
买入 |
| 09:31:49 |
42.99 |
32 |
2397 |
买入 |
| 09:31:52 |
42.53 |
67 |
2464 |
卖出 |
| 09:31:55 |
42.54 |
7 |
2471 |
买入 |
| 09:31:58 |
42.53 |
43 |
2514 |
卖出 |
| 09:32:01 |
42.51 |
23 |
2537 |
卖出 |
| 09:32:04 |
42.55 |
105 |
2642 |
买入 |
| 09:32:07 |
42.53 |
76 |
2718 |
卖出 |
| 09:32:10 |
42.54 |
40 |
2758 |
买入 |
| 09:32:13 |
42.7 |
6 |
2764 |
买入 |
| 09:32:16 |
42.57 |
12 |
2776 |
卖出 |
| 09:32:19 |
42.72 |
6 |
2782 |
买入 |
| 09:32:22 |
42.57 |
56 |
2838 |
卖出 |
| 09:32:25 |
42.72 |
18 |
2856 |
买入 |
| 09:32:28 |
42.98 |
28 |
2884 |
买入 |
| 09:32:31 |
42.5 |
26 |
2910 |
卖出 |
| 09:32:34 |
42.5 |
19 |
2929 |
买入 |
| 09:32:37 |
42.5 |
6 |
2935 |
买入 |
| 09:32:40 |
42.5 |
13 |
2948 |
买入 |
| 09:32:43 |
42.11 |
6 |
2954 |
卖出 |
| 09:32:46 |
42.5 |
11 |
2965 |
买入 |
| 09:32:49 |
42.58 |
61 |
3026 |
买入 |
| 09:32:52 |
42.53 |
3 |
3029 |
卖出 |
| 09:32:58 |
42.58 |
1 |
3030 |
买入 |
| 09:33:01 |
42.53 |
76 |
3106 |
卖出 |
| 09:33:04 |
42.5 |
35 |
3141 |
卖出 |
| 09:33:07 |
42.53 |
62 |
3203 |
买入 |
| 09:33:10 |
42.5 |
14 |
3217 |
买入 |
| 09:33:13 |
42.5 |
3 |
3220 |
买入 |
| 09:33:16 |
42.96 |
29 |
3249 |
买入 |
| 09:33:19 |
42.94 |
42 |
3291 |
卖出 |
| 09:33:22 |
42.91 |
16 |
3307 |
卖出 |
| 09:33:25 |
42.9 |
28 |
3335 |
卖出 |
| 09:33:28 |
42.91 |
2 |
3337 |
买入 |
| 09:33:31 |
42.95 |
10 |
3347 |
买入 |
| 09:33:34 |
42.91 |
7 |
3354 |
卖出 |
| 09:33:37 |
42.98 |
24 |
3378 |
买入 |
| 09:33:40 |
43 |
13 |
3391 |
买入 |
| 09:33:43 |
43 |
12 |
3403 |
卖出 |
| 09:33:46 |
42.97 |
2 |
3405 |
卖出 |
| 09:33:49 |
42.95 |
13 |
3418 |
卖出 |
| 09:33:52 |
43 |
9 |
3427 |
买入 |
| 09:33:55 |
42.97 |
16 |
3443 |
买入 |
| 09:33:58 |
43 |
7 |
3450 |
买入 |
| 09:34:01 |
43 |
46 |
3496 |
买入 |
| 09:34:04 |
43 |
6 |
3502 |
卖出 |
| 09:34:07 |
43.01 |
14 |
3516 |
买入 |
| 09:34:10 |
43.31 |
4 |
3520 |
买入 |
| 09:34:13 |
43.01 |
2 |
3522 |
卖出 |
| 09:34:16 |
43.28 |
22 |
3544 |
买入 |
| 09:34:19 |
43.28 |
43 |
3587 |
买入 |
| 09:34:22 |
43.4 |
52 |
3639 |
买入 |
| 09:34:25 |
43.4 |
7 |
3646 |
买入 |
| 09:34:28 |
43.4 |
8 |
3654 |
买入 |
| 09:34:31 |
43.4 |
10 |
3664 |
买入 |
| 09:34:34 |
43.38 |
21 |
3685 |
卖出 |
| 09:34:37 |
43.4 |
10 |
3695 |
买入 |
| 09:34:43 |
43.4 |
9 |
3704 |
买入 |
| 09:34:46 |
43.84 |
40 |
3744 |
买入 |
| 09:34:49 |
43.4 |
2 |
3746 |
卖出 |
| 09:34:58 |
43.4 |
1 |
3747 |
卖出 |
| 09:35:01 |
43.4 |
7 |
3754 |
卖出 |
| 09:35:04 |
43.4 |
26 |
3780 |
卖出 |
| 09:35:07 |
43.4 |
24 |
3804 |
买入 |
| 09:35:10 |
43.36 |
3 |
3807 |
卖出 |
| 09:35:13 |
43.98 |
50 |
3857 |
买入 |
| 09:35:16 |
43.4 |
5 |
3862 |
卖出 |
| 09:35:19 |
43.59 |
3 |
3865 |
买入 |
| 09:35:22 |
43.34 |
10 |
3875 |
卖出 |
| 09:35:25 |
43.35 |
7 |
3882 |
买入 |
| 09:35:28 |
43.3 |
5 |
3887 |
卖出 |
| 09:35:31 |
43.35 |
10 |
3897 |
买入 |
| 09:35:34 |
43.3 |
42 |
3939 |
卖出 |
| 09:35:37 |
43.33 |
18 |
3957 |
买入 |
| 09:35:40 |
43.58 |
215 |
4172 |
买入 |
| 09:35:46 |
43.59 |
18 |
4190 |
买入 |
| 09:35:49 |
43.58 |
7 |
4197 |
卖出 |
| 09:35:52 |
43.58 |
3 |
4200 |
买入 |
| 09:35:55 |
43.58 |
2 |
4202 |
买入 |
| 09:36:07 |
43.57 |
15 |
4217 |
卖出 |
| 09:36:10 |
43.58 |
13 |
4230 |
买入 |
| 09:36:13 |
43.49 |
12 |
4242 |
卖出 |
| 09:36:16 |
43.58 |
5 |
4247 |
买入 |
| 09:36:19 |
43.49 |
48 |
4295 |
卖出 |
| 09:36:22 |
43.58 |
4 |
4299 |
买入 |
| 09:36:25 |
43.6 |
15 |
4314 |
买入 |
| 09:36:28 |
43.6 |
5 |
4319 |
卖出 |
| 09:36:34 |
43.6 |
3 |
4322 |
卖出 |
| 09:36:37 |
43.58 |
10 |
4332 |
卖出 |
| 09:36:40 |
43.6 |
5 |
4337 |
买入 |
| 09:36:43 |
43.58 |
1 |
4338 |
卖出 |
| 09:36:46 |
43.58 |
14 |
4352 |
买入 |
| 09:36:49 |
43.58 |
16 |
4368 |
卖出 |
| 09:36:55 |
43.58 |
2 |
4370 |
买入 |
| 09:36:58 |
43.58 |
2 |
4372 |
买入 |
| 09:37:01 |
43.58 |
5 |
4377 |
买入 |
| 09:37:04 |
43.5 |
11 |
4388 |
卖出 |
| 09:37:07 |
43.48 |
10 |
4398 |
卖出 |
| 09:37:10 |
43.58 |
9 |
4407 |
买入 |
| 09:37:13 |
43.47 |
22 |
4429 |
卖出 |
| 09:37:16 |
43.44 |
5 |
4434 |
卖出 |
| 09:37:19 |
43.44 |
7 |
4441 |
买入 |
| 09:37:22 |
43.47 |
7 |
4448 |
买入 |
| 09:37:25 |
43.56 |
21 |
4469 |
买入 |
| 09:37:28 |
43.28 |
15 |
4484 |
卖出 |
| 09:37:31 |
43.29 |
8 |
4492 |
买入 |
| 09:37:37 |
43.28 |
8 |
4500 |
卖出 |
| 09:37:40 |
43.28 |
3 |
4503 |
卖出 |
| 09:37:43 |
43.42 |
67 |
4570 |
买入 |
| 09:37:46 |
43.28 |
19 |
4589 |
卖出 |
| 09:37:49 |
43.28 |
3 |
4592 |
买入 |
| 09:37:52 |
43.15 |
3 |
4595 |
卖出 |
| 09:37:55 |
43.39 |
3 |
4598 |
买入 |
| 09:38:01 |
43.28 |
2 |
4600 |
卖出 |
| 09:38:04 |
43.15 |
6 |
4606 |
卖出 |
| 09:38:10 |
43.15 |
1 |
4607 |
买入 |
| 09:38:13 |
43.1 |
2 |
4609 |
卖出 |
| 09:38:19 |
43.1 |
12 |
4621 |
买入 |
| 09:38:22 |
43.1 |
3 |
4624 |
买入 |
| 09:38:25 |
43.1 |
14 |
4638 |
买入 |
| 09:38:28 |
43.1 |
2 |
4640 |
买入 |
| 09:38:31 |
43.06 |
4 |
4644 |
卖出 |
| 09:38:34 |
43 |
31 |
4675 |
卖出 |
| 09:38:37 |
43.06 |
2 |
4677 |
买入 |
| 09:38:40 |
43.06 |
1 |
4678 |
买入 |
| 09:38:43 |
43.1 |
21 |
4699 |
买入 |
| 09:38:46 |
43.1 |
15 |
4714 |
买入 |
| 09:38:49 |
43.06 |
45 |
4759 |
卖出 |
| 09:38:52 |
43.09 |
3 |
4762 |
卖出 |
| 09:38:55 |
43 |
26 |
4788 |
卖出 |
| 09:38:58 |
43.4 |
20 |
4808 |
买入 |
| 09:39:01 |
43.42 |
1 |
4809 |
买入 |
| 09:39:04 |
43.09 |
7 |
4816 |
卖出 |
| 09:39:10 |
43.35 |
2 |
4818 |
买入 |
| 09:39:13 |
43.07 |
7 |
4825 |
卖出 |
| 09:39:16 |
43.07 |
4 |
4829 |
卖出 |
| 09:39:19 |
43.07 |
6 |
4835 |
卖出 |
| 09:39:22 |
43.07 |
33 |
4868 |
买入 |
| 09:39:25 |
43.34 |
4 |
4872 |
买入 |
| 09:39:34 |
43.09 |
3 |
4875 |
卖出 |
| 09:39:40 |
43.09 |
1 |
4876 |
卖出 |
| 09:39:43 |
43.28 |
7 |
4883 |
买入 |
| 09:39:49 |
43.34 |
30 |
4913 |
买入 |
| 09:39:52 |
43.42 |
2 |
4915 |
买入 |
| 09:39:58 |
43.43 |
20 |
4935 |
卖出 |
| 09:40:01 |
43.42 |
2 |
4937 |
卖出 |
| 09:40:07 |
43.34 |
5 |
4942 |
卖出 |
| 09:40:10 |
43.26 |
83 |
5025 |
卖出 |
| 09:40:13 |
43.25 |
6 |
5031 |
买入 |
| 09:40:16 |
43.22 |
3 |
5034 |
买入 |
| 09:40:19 |
43.22 |
4 |
5038 |
买入 |
| 09:40:22 |
43.11 |
2 |
5040 |
卖出 |
| 09:40:25 |
43.12 |
2 |
5042 |
卖出 |
| 09:40:31 |
43.33 |
13 |
5055 |
买入 |
| 09:40:34 |
43.36 |
7 |
5062 |
买入 |
| 09:40:37 |
43.54 |
2 |
5064 |
买入 |
| 09:40:40 |
43.39 |
1 |
5065 |
卖出 |
| 09:40:43 |
43.34 |
66 |
5131 |
卖出 |
| 09:40:46 |
43.38 |
122 |
5253 |
买入 |
| 09:40:52 |
43.41 |
11 |
5264 |
卖出 |
| 09:40:55 |
43.48 |
12 |
5276 |
买入 |
| 09:41:01 |
43.41 |
13 |
5289 |
卖出 |
| 09:41:04 |
43.33 |
22 |
5311 |
卖出 |
| 09:41:07 |
43.33 |
14 |
5325 |
卖出 |
| 09:41:10 |
43.22 |
8 |
5333 |
卖出 |
| 09:41:13 |
43.21 |
14 |
5347 |
卖出 |
| 09:41:16 |
43.23 |
5 |
5352 |
买入 |
| 09:41:22 |
43.21 |
1 |
5353 |
卖出 |
| 09:41:25 |
43.21 |
8 |
5361 |
买入 |
| 09:41:28 |
43.21 |
2 |
5363 |
买入 |
| 09:41:31 |
43.21 |
3 |
5366 |
买入 |
| 09:41:34 |
43.13 |
8 |
5374 |
卖出 |
| 09:41:40 |
43.21 |
11 |
5385 |
买入 |
| 09:41:43 |
43.18 |
9 |
5394 |
卖出 |
| 09:41:46 |
43.18 |
18 |
5412 |
买入 |
| 09:41:52 |
43.12 |
21 |
5433 |
卖出 |
| 09:42:01 |
43.22 |
9 |
5442 |
买入 |
| 09:42:04 |
43.22 |
5 |
5447 |
卖出 |
| 09:42:07 |
43.4 |
6 |
5453 |
买入 |
| 09:42:10 |
43.4 |
1 |
5454 |
买入 |
| 09:42:13 |
43.4 |
2 |
5456 |
买入 |
| 09:42:16 |
43.4 |
42 |
5498 |
买入 |
| 09:42:19 |
43.46 |
49 |
5547 |
买入 |
| 09:42:22 |
43.5 |
21 |
5568 |
买入 |
| 09:42:25 |
43.55 |
21 |
5589 |
买入 |
| 09:42:31 |
43.57 |
2 |
5591 |
卖出 |
| 09:42:34 |
43.56 |
5 |
5596 |
卖出 |
| 09:42:37 |
43.57 |
2 |
5598 |
买入 |
| 09:42:40 |
43.6 |
5 |
5603 |
卖出 |
| 09:42:43 |
43.6 |
2 |
5605 |
卖出 |
| 09:42:46 |
43.6 |
1 |
5606 |
卖出 |
| 09:42:52 |
43.74 |
3 |
5609 |
买入 |
| 09:42:55 |
43.44 |
5 |
5614 |
卖出 |
| 09:42:58 |
43.52 |
14 |
5628 |
卖出 |
| 09:43:04 |
43.74 |
1 |
5629 |
买入 |
| 09:43:07 |
43.6 |
5 |
5634 |
卖出 |
| 09:43:13 |
43.69 |
1 |
5635 |
买入 |
| 09:43:16 |
43.61 |
3 |
5638 |
卖出 |
| 09:43:22 |
43.7 |
15 |
5653 |
买入 |
| 09:43:25 |
43.8 |
15 |
5668 |
买入 |
| 09:43:28 |
43.8 |
12 |
5680 |
买入 |
| 09:43:31 |
43.8 |
31 |
5711 |
买入 |
| 09:43:34 |
43.88 |
16 |
5727 |
买入 |
| 09:43:37 |
43.88 |
1 |
5728 |
买入 |
| 09:43:40 |
43.84 |
1 |
5729 |
卖出 |
| 09:43:43 |
43.89 |
31 |
5760 |
买入 |
| 09:43:46 |
43.89 |
10 |
5770 |
卖出 |
| 09:43:49 |
43.88 |
88 |
5858 |
卖出 |
| 09:43:52 |
43.94 |
18 |
5876 |
买入 |
| 09:43:55 |
43.96 |
27 |
5903 |
买入 |
| 09:43:58 |
43.97 |
3 |
5906 |
买入 |
| 09:44:01 |
43.93 |
10 |
5916 |
买入 |
| 09:44:04 |
43.98 |
16 |
5932 |
买入 |
| 09:44:07 |
43.99 |
6 |
5938 |
买入 |
| 09:44:10 |
43.96 |
7 |
5945 |
卖出 |
| 09:44:13 |
43.99 |
5 |
5950 |
买入 |
| 09:44:16 |
43.96 |
18 |
5968 |
卖出 |
| 09:44:19 |
43.99 |
16 |
5984 |
买入 |
| 09:44:25 |
43.99 |
3 |
5987 |
买入 |
| 09:44:28 |
43.99 |
9 |
5996 |
卖出 |
| 09:44:31 |
43.99 |
1 |
5997 |
买入 |
| 09:44:34 |
43.99 |
5 |
6002 |
买入 |
| 09:44:46 |
43.98 |
2 |
6004 |
卖出 |
| 09:44:49 |
43.98 |
19 |
6023 |
买入 |
| 09:44:55 |
43.99 |
10 |
6033 |
买入 |
| 09:44:58 |
44 |
1 |
6034 |
买入 |
| 09:45:01 |
43.98 |
23 |
6057 |
卖出 |
| 09:45:04 |
43.99 |
6 |
6063 |
买入 |
| 09:45:07 |
43.9 |
14 |
6077 |
卖出 |
| 09:45:10 |
43.9 |
1 |
6078 |
卖出 |
| 09:45:13 |
43.95 |
6 |
6084 |
买入 |
| 09:45:16 |
43.89 |
5 |
6089 |
卖出 |
| 09:45:19 |
43.95 |
24 |
6113 |
买入 |
| 09:45:22 |
43.94 |
1 |
6114 |
卖出 |
| 09:45:25 |
43.95 |
2 |
6116 |
买入 |