赣能股份[000899]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8 |
14 |
14 |
集合竞价 |
| 09:15:09 |
8.12 |
39 |
39 |
集合竞价 |
| 09:15:45 |
8.07 |
115 |
115 |
集合竞价 |
| 09:16:30 |
8.07 |
115 |
115 |
集合竞价 |
| 09:17:42 |
8.07 |
115 |
115 |
集合竞价 |
| 09:18:09 |
8.07 |
115 |
115 |
集合竞价 |
| 09:18:54 |
8.11 |
118 |
118 |
集合竞价 |
| 09:19:03 |
8.12 |
118 |
118 |
集合竞价 |
| 09:19:30 |
8.12 |
96 |
96 |
集合竞价 |
| 09:19:39 |
8.12 |
96 |
96 |
集合竞价 |
| 09:19:48 |
8.23 |
40 |
40 |
集合竞价 |
| 09:20:09 |
8.23 |
40 |
40 |
集合竞价 |
| 09:21:03 |
8.23 |
40 |
40 |
集合竞价 |
| 09:21:12 |
8.23 |
40 |
40 |
集合竞价 |
| 09:21:21 |
8.23 |
40 |
40 |
集合竞价 |
| 09:21:39 |
8.23 |
90 |
90 |
集合竞价 |
| 09:21:57 |
8.23 |
130 |
130 |
集合竞价 |
| 09:22:06 |
8.23 |
132 |
132 |
集合竞价 |
| 09:22:15 |
8.23 |
132 |
132 |
集合竞价 |
| 09:22:33 |
8.23 |
132 |
132 |
集合竞价 |
| 09:22:42 |
8.23 |
132 |
132 |
集合竞价 |
| 09:22:51 |
8.23 |
132 |
132 |
集合竞价 |
| 09:23:09 |
8.23 |
132 |
132 |
集合竞价 |
| 09:23:18 |
8.23 |
132 |
132 |
集合竞价 |
| 09:23:27 |
8.23 |
132 |
132 |
集合竞价 |
| 09:23:36 |
8.23 |
132 |
132 |
集合竞价 |
| 09:23:45 |
8.23 |
132 |
132 |
集合竞价 |
| 09:23:54 |
8.23 |
133 |
133 |
集合竞价 |
| 09:24:03 |
8.23 |
133 |
133 |
集合竞价 |
| 09:24:12 |
8.23 |
138 |
138 |
集合竞价 |
| 09:24:21 |
8.22 |
138 |
138 |
集合竞价 |
| 09:24:30 |
8.22 |
138 |
138 |
集合竞价 |
| 09:24:39 |
8.22 |
138 |
138 |
集合竞价 |
| 09:24:48 |
8.2 |
148 |
148 |
集合竞价 |
| 09:24:57 |
8.2 |
155 |
155 |
集合竞价 |
| 09:25:00 |
8.16 |
201 |
356 |
卖出 |
| 09:30:00 |
8.14 |
117 |
473 |
卖出 |
| 09:30:03 |
8.14 |
99 |
572 |
买入 |
| 09:30:06 |
8.16 |
151 |
723 |
买入 |
| 09:30:09 |
8.14 |
11 |
734 |
卖出 |
| 09:30:12 |
8.14 |
28 |
762 |
卖出 |
| 09:30:15 |
8.14 |
8 |
770 |
卖出 |
| 09:30:21 |
8.13 |
6 |
776 |
卖出 |
| 09:30:24 |
8.12 |
41 |
817 |
卖出 |
| 09:30:30 |
8.12 |
7 |
824 |
卖出 |
| 09:30:33 |
8.13 |
3 |
827 |
买入 |
| 09:30:39 |
8.13 |
75 |
902 |
买入 |
| 09:30:42 |
8.13 |
37 |
939 |
卖出 |
| 09:30:45 |
8.13 |
1 |
940 |
卖出 |
| 09:30:48 |
8.13 |
71 |
1011 |
卖出 |
| 09:30:51 |
8.13 |
1 |
1012 |
卖出 |
| 09:30:57 |
8.13 |
72 |
1084 |
卖出 |
| 09:31:06 |
8.13 |
23 |
1107 |
卖出 |
| 09:31:09 |
8.13 |
55 |
1162 |
卖出 |
| 09:31:15 |
8.13 |
56 |
1218 |
卖出 |
| 09:31:21 |
8.14 |
14 |
1232 |
买入 |
| 09:31:24 |
8.14 |
14 |
1246 |
买入 |
| 09:31:39 |
8.13 |
54 |
1300 |
卖出 |
| 09:31:42 |
8.13 |
21 |
1321 |
卖出 |
| 09:31:45 |
8.14 |
126 |
1447 |
买入 |
| 09:31:48 |
8.14 |
31 |
1478 |
买入 |
| 09:31:51 |
8.13 |
40 |
1518 |
卖出 |
| 09:31:54 |
8.15 |
13 |
1531 |
买入 |
| 09:31:57 |
8.14 |
3 |
1534 |
卖出 |
| 09:32:00 |
8.15 |
2 |
1536 |
买入 |
| 09:32:03 |
8.14 |
1 |
1537 |
卖出 |
| 09:32:06 |
8.15 |
36 |
1573 |
买入 |
| 09:32:09 |
8.15 |
11 |
1584 |
买入 |
| 09:32:12 |
8.15 |
10 |
1594 |
买入 |
| 09:32:15 |
8.14 |
21 |
1615 |
卖出 |
| 09:32:18 |
8.14 |
1 |
1616 |
卖出 |
| 09:32:21 |
8.15 |
8 |
1624 |
买入 |
| 09:32:24 |
8.15 |
87 |
1711 |
买入 |
| 09:32:27 |
8.14 |
212 |
1923 |
卖出 |
| 09:32:30 |
8.14 |
5 |
1928 |
买入 |
| 09:32:33 |
8.14 |
13 |
1941 |
买入 |
| 09:32:39 |
8.14 |
20 |
1961 |
买入 |
| 09:32:45 |
8.14 |
14 |
1975 |
卖出 |
| 09:32:48 |
8.13 |
40 |
2015 |
卖出 |
| 09:32:51 |
8.15 |
5 |
2020 |
买入 |
| 09:32:57 |
8.15 |
1 |
2021 |
买入 |
| 09:33:00 |
8.15 |
46 |
2067 |
买入 |
| 09:33:06 |
8.14 |
97 |
2164 |
卖出 |
| 09:33:09 |
8.14 |
15 |
2179 |
买入 |
| 09:33:12 |
8.14 |
98 |
2277 |
买入 |
| 09:33:15 |
8.14 |
6 |
2283 |
卖出 |
| 09:33:18 |
8.13 |
24 |
2307 |
卖出 |
| 09:33:24 |
8.13 |
2 |
2309 |
卖出 |
| 09:33:36 |
8.13 |
5 |
2314 |
卖出 |
| 09:33:45 |
8.13 |
34 |
2348 |
卖出 |
| 09:33:48 |
8.13 |
141 |
2489 |
卖出 |
| 09:33:51 |
8.13 |
9 |
2498 |
买入 |
| 09:33:54 |
8.13 |
186 |
2684 |
买入 |
| 09:33:57 |
8.14 |
69 |
2753 |
买入 |
| 09:34:00 |
8.12 |
194 |
2947 |
卖出 |
| 09:34:03 |
8.14 |
88 |
3035 |
买入 |
| 09:34:06 |
8.13 |
242 |
3277 |
卖出 |
| 09:34:09 |
8.14 |
3 |
3280 |
卖出 |
| 09:34:18 |
8.14 |
13 |
3293 |
卖出 |
| 09:34:21 |
8.15 |
40 |
3333 |
买入 |
| 09:34:24 |
8.14 |
18 |
3351 |
卖出 |
| 09:34:27 |
8.14 |
22 |
3373 |
买入 |
| 09:34:30 |
8.14 |
2 |
3375 |
买入 |
| 09:34:33 |
8.14 |
15 |
3390 |
买入 |
| 09:34:36 |
8.14 |
5 |
3395 |
卖出 |
| 09:34:42 |
8.14 |
33 |
3428 |
卖出 |
| 09:34:45 |
8.14 |
15 |
3443 |
买入 |
| 09:34:48 |
8.14 |
38 |
3481 |
买入 |
| 09:34:54 |
8.14 |
58 |
3539 |
卖出 |
| 09:34:57 |
8.14 |
2 |
3541 |
买入 |
| 09:35:03 |
8.15 |
12 |
3553 |
买入 |
| 09:35:06 |
8.15 |
71 |
3624 |
卖出 |
| 09:35:09 |
8.16 |
6 |
3630 |
买入 |
| 09:35:12 |
8.16 |
3 |
3633 |
买入 |
| 09:35:15 |
8.18 |
121 |
3754 |
买入 |
| 09:35:18 |
8.18 |
31 |
3785 |
卖出 |
| 09:35:21 |
8.18 |
1 |
3786 |
买入 |
| 09:35:24 |
8.19 |
97 |
3883 |
买入 |
| 09:35:27 |
8.19 |
15 |
3898 |
卖出 |
| 09:35:30 |
8.19 |
4 |
3902 |
卖出 |
| 09:35:33 |
8.19 |
3 |
3905 |
卖出 |
| 09:35:36 |
8.2 |
23 |
3928 |
买入 |
| 09:35:39 |
8.19 |
3 |
3931 |
卖出 |
| 09:35:42 |
8.2 |
21 |
3952 |
买入 |
| 09:35:45 |
8.2 |
164 |
4116 |
买入 |
| 09:35:48 |
8.19 |
7 |
4123 |
卖出 |
| 09:35:51 |
8.22 |
165 |
4288 |
买入 |
| 09:35:54 |
8.19 |
21 |
4309 |
卖出 |
| 09:35:57 |
8.19 |
164 |
4473 |
卖出 |
| 09:36:00 |
8.19 |
21 |
4494 |
买入 |
| 09:36:03 |
8.19 |
39 |
4533 |
买入 |
| 09:36:06 |
8.19 |
2 |
4535 |
买入 |
| 09:36:09 |
8.19 |
3 |
4538 |
卖出 |
| 09:36:12 |
8.19 |
21 |
4559 |
卖出 |
| 09:36:15 |
8.18 |
39 |
4598 |
卖出 |
| 09:36:18 |
8.17 |
77 |
4675 |
卖出 |
| 09:36:21 |
8.18 |
76 |
4751 |
买入 |
| 09:36:24 |
8.18 |
1 |
4752 |
买入 |
| 09:36:27 |
8.18 |
16 |
4768 |
买入 |
| 09:36:30 |
8.19 |
10 |
4778 |
买入 |
| 09:36:33 |
8.18 |
10 |
4788 |
卖出 |
| 09:36:42 |
8.19 |
55 |
4843 |
买入 |
| 09:36:45 |
8.19 |
4 |
4847 |
买入 |
| 09:36:51 |
8.18 |
3 |
4850 |
卖出 |
| 09:36:54 |
8.2 |
102 |
4952 |
买入 |
| 09:37:00 |
8.2 |
9 |
4961 |
买入 |
| 09:37:03 |
8.2 |
41 |
5002 |
买入 |
| 09:37:06 |
8.2 |
209 |
5211 |
买入 |
| 09:37:09 |
8.19 |
10 |
5221 |
卖出 |
| 09:37:21 |
8.2 |
56 |
5277 |
卖出 |
| 09:37:24 |
8.2 |
9 |
5286 |
卖出 |
| 09:37:27 |
8.2 |
27 |
5313 |
卖出 |
| 09:37:30 |
8.21 |
51 |
5364 |
买入 |
| 09:37:33 |
8.2 |
37 |
5401 |
卖出 |
| 09:37:36 |
8.2 |
16 |
5417 |
买入 |
| 09:37:39 |
8.2 |
30 |
5447 |
买入 |
| 09:37:42 |
8.19 |
5 |
5452 |
卖出 |
| 09:37:48 |
8.2 |
12 |
5464 |
买入 |
| 09:37:51 |
8.19 |
30 |
5494 |
卖出 |
| 09:38:06 |
8.2 |
60 |
5554 |
买入 |
| 09:38:09 |
8.2 |
4 |
5558 |
买入 |
| 09:38:12 |
8.2 |
4 |
5562 |
买入 |
| 09:38:18 |
8.2 |
3 |
5565 |
买入 |
| 09:38:21 |
8.2 |
12 |
5577 |
买入 |
| 09:38:30 |
8.2 |
32 |
5609 |
买入 |
| 09:38:33 |
8.2 |
10 |
5619 |
买入 |
| 09:38:39 |
8.2 |
6 |
5625 |
买入 |
| 09:38:45 |
8.19 |
9 |
5634 |
卖出 |
| 09:38:48 |
8.19 |
12 |
5646 |
卖出 |
| 09:38:57 |
8.19 |
5 |
5651 |
买入 |
| 09:39:03 |
8.18 |
12 |
5663 |
卖出 |
| 09:39:12 |
8.19 |
36 |
5699 |
买入 |
| 09:39:15 |
8.18 |
7 |
5706 |
卖出 |
| 09:39:27 |
8.18 |
3 |
5709 |
卖出 |
| 09:39:33 |
8.18 |
3 |
5712 |
卖出 |
| 09:39:39 |
8.19 |
10 |
5722 |
买入 |
| 09:39:42 |
8.18 |
17 |
5739 |
卖出 |
| 09:39:48 |
8.19 |
15 |
5754 |
买入 |
| 09:39:54 |
8.19 |
26 |
5780 |
买入 |
| 09:40:00 |
8.18 |
2 |
5782 |
卖出 |
| 09:40:03 |
8.18 |
20 |
5802 |
卖出 |
| 09:40:09 |
8.19 |
3 |
5805 |
买入 |
| 09:40:12 |
8.19 |
52 |
5857 |
买入 |
| 09:40:15 |
8.19 |
32 |
5889 |
买入 |
| 09:40:36 |
8.19 |
2 |
5891 |
买入 |
| 09:40:39 |
8.18 |
160 |
6051 |
卖出 |
| 09:40:45 |
8.18 |
167 |
6218 |
买入 |
| 09:40:54 |
8.18 |
36 |
6254 |
买入 |
| 09:41:00 |
8.18 |
5 |
6259 |
买入 |
| 09:41:06 |
8.18 |
1 |
6260 |
买入 |
| 09:41:15 |
8.17 |
10 |
6270 |
卖出 |
| 09:41:18 |
8.17 |
26 |
6296 |
卖出 |
| 09:41:21 |
8.17 |
81 |
6377 |
卖出 |
| 09:41:24 |
8.17 |
19 |
6396 |
卖出 |
| 09:41:27 |
8.17 |
30 |
6426 |
卖出 |
| 09:41:33 |
8.17 |
54 |
6480 |
卖出 |
| 09:41:48 |
8.17 |
10 |
6490 |
卖出 |
| 09:41:51 |
8.17 |
10 |
6500 |
卖出 |
| 09:41:54 |
8.18 |
2 |
6502 |
买入 |
| 09:41:57 |
8.17 |
5 |
6507 |
卖出 |
| 09:42:00 |
8.18 |
1 |
6508 |
买入 |
| 09:42:03 |
8.17 |
26 |
6534 |
卖出 |
| 09:42:06 |
8.17 |
20 |
6554 |
卖出 |
| 09:42:09 |
8.17 |
12 |
6566 |
买入 |
| 09:42:12 |
8.17 |
3 |
6569 |
买入 |
| 09:42:15 |
8.17 |
4 |
6573 |
卖出 |
| 09:42:21 |
8.17 |
16 |
6589 |
卖出 |
| 09:42:24 |
8.17 |
50 |
6639 |
卖出 |
| 09:42:33 |
8.17 |
13 |
6652 |
卖出 |
| 09:42:36 |
8.17 |
2 |
6654 |
买入 |
| 09:42:39 |
8.17 |
10 |
6664 |
卖出 |
| 09:42:42 |
8.17 |
1 |
6665 |
卖出 |
| 09:43:06 |
8.17 |
56 |
6721 |
卖出 |
| 09:43:09 |
8.17 |
7 |
6728 |
买入 |
| 09:43:12 |
8.17 |
17 |
6745 |
买入 |
| 09:43:15 |
8.17 |
6 |
6751 |
卖出 |
| 09:43:24 |
8.18 |
46 |
6797 |
买入 |
| 09:43:30 |
8.18 |
1 |
6798 |
卖出 |
| 09:43:39 |
8.18 |
10 |
6808 |
卖出 |
| 09:44:06 |
8.18 |
252 |
7060 |
卖出 |
| 09:44:09 |
8.18 |
1 |
7061 |
卖出 |
| 09:44:21 |
8.19 |
4 |
7065 |
买入 |
| 09:44:24 |
8.19 |
4 |
7069 |
买入 |
| 09:44:33 |
8.19 |
24 |
7093 |
买入 |
| 09:44:36 |
8.19 |
1 |
7094 |
买入 |
| 09:44:39 |
8.19 |
35 |
7129 |
买入 |
| 09:44:48 |
8.2 |
27 |
7156 |
买入 |
| 09:45:00 |
8.2 |
72 |
7228 |
买入 |
| 09:45:03 |
8.2 |
68 |
7296 |
买入 |
| 09:45:06 |
8.2 |
15 |
7311 |
买入 |
| 09:45:09 |
8.2 |
22 |
7333 |
买入 |
| 09:45:12 |
8.2 |
72 |
7405 |
买入 |
| 09:45:18 |
8.2 |
180 |
7585 |
买入 |
| 09:45:30 |
8.2 |
59 |
7644 |
买入 |
| 09:45:33 |
8.2 |
4 |
7648 |
买入 |
| 09:45:36 |
8.2 |
4 |
7652 |
买入 |
| 09:45:39 |
8.2 |
55 |
7707 |
买入 |
| 09:45:42 |
8.2 |
30 |
7737 |
买入 |
| 09:45:45 |
8.2 |
15 |
7752 |
买入 |
| 09:45:54 |
8.19 |
2 |
7754 |
卖出 |
| 09:45:57 |
8.2 |
20 |
7774 |
买入 |
| 09:46:06 |
8.2 |
49 |
7823 |
买入 |
| 09:46:09 |
8.2 |
2 |
7825 |
卖出 |
| 09:46:15 |
8.2 |
12 |
7837 |
卖出 |
| 09:46:21 |
8.2 |
64 |
7901 |
买入 |
| 09:46:33 |
8.19 |
40 |
7941 |
卖出 |
| 09:46:42 |
8.19 |
11 |
7952 |
卖出 |
| 09:46:54 |
8.19 |
7 |
7959 |
卖出 |
| 09:46:57 |
8.19 |
2 |
7961 |
卖出 |
| 09:47:00 |
8.19 |
1 |
7962 |
卖出 |
| 09:47:03 |
8.19 |
25 |
7987 |
卖出 |
| 09:47:09 |
8.2 |
2 |
7989 |
买入 |
| 09:47:12 |
8.19 |
135 |
8124 |
卖出 |
| 09:47:15 |
8.19 |
10 |
8134 |
卖出 |
| 09:47:24 |
8.2 |
29 |
8163 |
买入 |
| 09:47:33 |
8.2 |
7 |
8170 |
买入 |
| 09:47:39 |
8.2 |
10 |
8180 |
买入 |
| 09:47:45 |
8.19 |
5 |
8185 |
卖出 |
| 09:47:51 |
8.2 |
1 |
8186 |
买入 |
| 09:48:09 |
8.18 |
1552 |
9738 |
卖出 |
| 09:48:12 |
8.17 |
7 |
9745 |
卖出 |
| 09:48:15 |
8.17 |
50 |
9795 |
卖出 |
| 09:48:21 |
8.17 |
2 |
9797 |
卖出 |
| 09:48:24 |
8.18 |
20 |
9817 |
买入 |
| 09:48:30 |
8.18 |
4 |
9821 |
买入 |
| 09:48:33 |
8.17 |
30 |
9851 |
卖出 |
| 09:48:42 |
8.18 |
67 |
9918 |
买入 |
| 09:48:45 |
8.17 |
39 |
9957 |
卖出 |
| 09:49:24 |
8.18 |
6 |
9963 |
买入 |
| 09:49:27 |
8.18 |
2 |
9965 |
买入 |
| 09:49:42 |
8.18 |
5 |
9970 |
买入 |
| 09:49:45 |
8.18 |
4 |
9974 |
卖出 |
| 09:49:51 |
8.17 |
55 |
10029 |
卖出 |
| 09:50:00 |
8.17 |
4 |
10033 |
卖出 |
| 09:50:15 |
8.17 |
41 |
10074 |
卖出 |
| 09:50:18 |
8.17 |
10 |
10084 |
卖出 |
| 09:50:24 |
8.17 |
331 |
10415 |
卖出 |
| 09:50:36 |
8.17 |
29 |
10444 |
买入 |
| 09:50:45 |
8.16 |
5 |
10449 |
卖出 |
| 09:50:48 |
8.17 |
17 |
10466 |
买入 |
| 09:50:51 |
8.17 |
9 |
10475 |
买入 |
| 09:50:54 |
8.16 |
460 |
10935 |
卖出 |
| 09:50:57 |
8.17 |
2 |
10937 |
买入 |
| 09:51:03 |
8.17 |
3 |
10940 |
卖出 |
| 09:51:06 |
8.17 |
52 |
10992 |
卖出 |
| 09:51:09 |
8.17 |
106 |
11098 |
买入 |
| 09:51:12 |
8.17 |
14 |
11112 |
买入 |
| 09:51:15 |
8.17 |
95 |
11207 |
买入 |
| 09:51:21 |
8.17 |
1 |
11208 |
卖出 |
| 09:51:27 |
8.17 |
2 |
11210 |
卖出 |
| 09:51:30 |
8.18 |
1 |
11211 |
买入 |
| 09:51:33 |
8.17 |
4 |
11215 |
卖出 |
| 09:51:36 |
8.17 |
8 |
11223 |
卖出 |
| 09:52:03 |
8.17 |
4 |
11227 |
卖出 |
| 09:52:06 |
8.17 |
44 |
11271 |
卖出 |
| 09:52:09 |
8.17 |
6 |
11277 |
买入 |
| 09:52:27 |
8.17 |
15 |
11292 |
卖出 |
| 09:52:45 |
8.16 |
20 |
11312 |
卖出 |
| 09:52:51 |
8.17 |
128 |
11440 |
买入 |
| 09:52:57 |
8.17 |
28 |
11468 |
卖出 |