贝肯能源[002828]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.09 |
49 |
49 |
集合竞价 |
| 09:15:36 |
7.89 |
165 |
165 |
集合竞价 |
| 09:16:12 |
7.89 |
167 |
167 |
集合竞价 |
| 09:16:21 |
7.71 |
487 |
487 |
集合竞价 |
| 09:16:39 |
7.71 |
487 |
487 |
集合竞价 |
| 09:16:48 |
7.71 |
487 |
487 |
集合竞价 |
| 09:16:57 |
7.71 |
487 |
487 |
集合竞价 |
| 09:17:06 |
7.71 |
487 |
487 |
集合竞价 |
| 09:17:15 |
7.71 |
487 |
487 |
集合竞价 |
| 09:17:24 |
7.71 |
488 |
488 |
集合竞价 |
| 09:18:00 |
7.71 |
488 |
488 |
集合竞价 |
| 09:18:09 |
7.71 |
488 |
488 |
集合竞价 |
| 09:18:18 |
7.77 |
323 |
323 |
集合竞价 |
| 09:18:54 |
7.78 |
323 |
323 |
集合竞价 |
| 09:19:12 |
7.8 |
323 |
323 |
集合竞价 |
| 09:19:21 |
7.8 |
323 |
323 |
集合竞价 |
| 09:19:30 |
7.8 |
323 |
323 |
集合竞价 |
| 09:19:39 |
7.8 |
323 |
323 |
集合竞价 |
| 09:19:48 |
7.94 |
70 |
70 |
集合竞价 |
| 09:20:36 |
7.94 |
83 |
83 |
集合竞价 |
| 09:21:21 |
7.95 |
86 |
86 |
集合竞价 |
| 09:23:00 |
7.94 |
176 |
176 |
集合竞价 |
| 09:24:03 |
7.94 |
176 |
176 |
集合竞价 |
| 09:24:12 |
7.94 |
181 |
181 |
集合竞价 |
| 09:24:57 |
7.94 |
193 |
193 |
集合竞价 |
| 09:25:00 |
7.94 |
193 |
386 |
卖出 |
| 09:30:00 |
7.97 |
113 |
499 |
买入 |
| 09:30:03 |
7.96 |
159 |
658 |
卖出 |
| 09:30:06 |
7.97 |
220 |
878 |
买入 |
| 09:30:09 |
7.98 |
12 |
890 |
买入 |
| 09:30:12 |
7.98 |
4 |
894 |
买入 |
| 09:30:15 |
7.97 |
84 |
978 |
卖出 |
| 09:30:18 |
7.97 |
6 |
984 |
买入 |
| 09:30:21 |
7.98 |
60 |
1044 |
买入 |
| 09:30:24 |
7.97 |
6 |
1050 |
卖出 |
| 09:30:27 |
7.98 |
69 |
1119 |
买入 |
| 09:30:30 |
7.96 |
146 |
1265 |
卖出 |
| 09:30:33 |
7.97 |
77 |
1342 |
买入 |
| 09:30:36 |
7.98 |
29 |
1371 |
买入 |
| 09:30:39 |
7.98 |
21 |
1392 |
买入 |
| 09:30:42 |
7.98 |
26 |
1418 |
卖出 |
| 09:30:45 |
7.98 |
6 |
1424 |
买入 |
| 09:30:48 |
7.99 |
94 |
1518 |
买入 |
| 09:30:51 |
8 |
205 |
1723 |
买入 |
| 09:30:57 |
8.01 |
1 |
1724 |
买入 |
| 09:31:00 |
8.01 |
5 |
1729 |
买入 |
| 09:31:03 |
8.01 |
64 |
1793 |
卖出 |
| 09:31:12 |
8.03 |
55 |
1848 |
买入 |
| 09:31:15 |
8.02 |
20 |
1868 |
买入 |
| 09:31:18 |
8.03 |
122 |
1990 |
买入 |
| 09:31:21 |
8.03 |
29 |
2019 |
买入 |
| 09:31:24 |
8.03 |
125 |
2144 |
买入 |
| 09:31:27 |
8.03 |
2 |
2146 |
买入 |
| 09:31:30 |
8.03 |
157 |
2303 |
买入 |
| 09:31:39 |
8.01 |
44 |
2347 |
卖出 |
| 09:31:42 |
8.01 |
50 |
2397 |
买入 |
| 09:31:45 |
8.03 |
36 |
2433 |
买入 |
| 09:31:51 |
8.02 |
4 |
2437 |
卖出 |
| 09:31:54 |
8.03 |
7 |
2444 |
买入 |
| 09:32:00 |
8.03 |
75 |
2519 |
买入 |
| 09:32:03 |
8.03 |
22 |
2541 |
买入 |
| 09:32:06 |
8.03 |
61 |
2602 |
卖出 |
| 09:32:09 |
8.04 |
124 |
2726 |
买入 |
| 09:32:15 |
8.03 |
25 |
2751 |
卖出 |
| 09:32:18 |
8.04 |
77 |
2828 |
买入 |
| 09:32:21 |
8.03 |
15 |
2843 |
卖出 |
| 09:32:24 |
8.03 |
13 |
2856 |
卖出 |
| 09:32:27 |
8.03 |
79 |
2935 |
卖出 |
| 09:32:30 |
8.04 |
30 |
2965 |
买入 |
| 09:32:33 |
8.03 |
188 |
3153 |
卖出 |
| 09:32:36 |
8.04 |
40 |
3193 |
买入 |
| 09:32:39 |
8.04 |
8 |
3201 |
卖出 |
| 09:32:42 |
8.04 |
8 |
3209 |
卖出 |
| 09:32:51 |
8.05 |
31 |
3240 |
买入 |
| 09:32:54 |
8.04 |
49 |
3289 |
卖出 |
| 09:32:57 |
8.04 |
15 |
3304 |
卖出 |
| 09:33:00 |
8.04 |
2 |
3306 |
买入 |
| 09:33:03 |
8.03 |
378 |
3684 |
卖出 |
| 09:33:06 |
8.05 |
13 |
3697 |
买入 |
| 09:33:09 |
8.05 |
5 |
3702 |
买入 |
| 09:33:12 |
8.05 |
16 |
3718 |
卖出 |
| 09:33:15 |
8.04 |
22 |
3740 |
卖出 |
| 09:33:21 |
8.04 |
29 |
3769 |
卖出 |
| 09:33:24 |
8.04 |
16 |
3785 |
卖出 |
| 09:33:27 |
8.04 |
2 |
3787 |
卖出 |
| 09:33:30 |
8.04 |
39 |
3826 |
买入 |
| 09:33:33 |
8.03 |
23 |
3849 |
卖出 |
| 09:33:36 |
8.04 |
143 |
3992 |
买入 |
| 09:33:42 |
8.03 |
15 |
4007 |
卖出 |
| 09:33:45 |
8.04 |
79 |
4086 |
买入 |
| 09:33:48 |
8.03 |
3 |
4089 |
卖出 |
| 09:33:51 |
8.04 |
1 |
4090 |
买入 |
| 09:33:54 |
8.03 |
25 |
4115 |
卖出 |
| 09:33:57 |
8.04 |
20 |
4135 |
买入 |
| 09:34:00 |
8.05 |
18 |
4153 |
买入 |
| 09:34:03 |
8.05 |
4 |
4157 |
买入 |
| 09:34:06 |
8.05 |
5 |
4162 |
买入 |
| 09:34:09 |
8.04 |
15 |
4177 |
买入 |
| 09:34:12 |
8.04 |
227 |
4404 |
买入 |
| 09:34:15 |
8.05 |
13 |
4417 |
买入 |
| 09:34:18 |
8.05 |
5 |
4422 |
买入 |
| 09:34:21 |
8.05 |
25 |
4447 |
买入 |
| 09:34:24 |
8.05 |
2 |
4449 |
买入 |
| 09:34:27 |
8.05 |
106 |
4555 |
买入 |
| 09:34:30 |
8.05 |
10 |
4565 |
买入 |
| 09:34:33 |
8.05 |
17 |
4582 |
卖出 |
| 09:34:36 |
8.05 |
2 |
4584 |
买入 |
| 09:34:39 |
8.05 |
13 |
4597 |
买入 |
| 09:34:42 |
8.05 |
2 |
4599 |
买入 |
| 09:34:45 |
8.05 |
100 |
4699 |
卖出 |
| 09:34:48 |
8.05 |
4 |
4703 |
买入 |
| 09:34:51 |
8.05 |
26 |
4729 |
买入 |
| 09:34:54 |
8.04 |
9 |
4738 |
卖出 |
| 09:34:57 |
8.05 |
61 |
4799 |
买入 |
| 09:35:00 |
8.05 |
15 |
4814 |
卖出 |
| 09:35:03 |
8.05 |
11 |
4825 |
买入 |
| 09:35:06 |
8.06 |
10 |
4835 |
买入 |
| 09:35:09 |
8.05 |
25 |
4860 |
卖出 |
| 09:35:12 |
8.05 |
42 |
4902 |
卖出 |
| 09:35:15 |
8.07 |
50 |
4952 |
买入 |
| 09:35:18 |
8.07 |
8 |
4960 |
买入 |
| 09:35:21 |
8.07 |
16 |
4976 |
买入 |
| 09:35:24 |
8.06 |
25 |
5001 |
卖出 |
| 09:35:27 |
8.06 |
23 |
5024 |
买入 |
| 09:35:33 |
8.06 |
1 |
5025 |
买入 |
| 09:35:36 |
8.06 |
26 |
5051 |
买入 |
| 09:35:45 |
8.07 |
141 |
5192 |
买入 |
| 09:35:48 |
8.07 |
10 |
5202 |
卖出 |
| 09:35:51 |
8.08 |
116 |
5318 |
买入 |
| 09:35:54 |
8.08 |
26 |
5344 |
买入 |
| 09:35:57 |
8.07 |
1 |
5345 |
卖出 |
| 09:36:00 |
8.08 |
42 |
5387 |
买入 |
| 09:36:03 |
8.08 |
20 |
5407 |
买入 |
| 09:36:09 |
8.08 |
70 |
5477 |
买入 |
| 09:36:12 |
8.08 |
30 |
5507 |
卖出 |
| 09:36:15 |
8.06 |
91 |
5598 |
卖出 |
| 09:36:18 |
8.06 |
14 |
5612 |
买入 |
| 09:36:21 |
8.06 |
21 |
5633 |
买入 |
| 09:36:24 |
8.06 |
35 |
5668 |
买入 |
| 09:36:27 |
8.06 |
12 |
5680 |
买入 |
| 09:36:30 |
8.08 |
50 |
5730 |
买入 |
| 09:36:33 |
8.09 |
45 |
5775 |
买入 |
| 09:36:36 |
8.09 |
106 |
5881 |
买入 |
| 09:36:39 |
8.08 |
19 |
5900 |
卖出 |
| 09:36:42 |
8.08 |
24 |
5924 |
买入 |
| 09:36:45 |
8.09 |
96 |
6020 |
买入 |
| 09:36:48 |
8.09 |
20 |
6040 |
买入 |
| 09:36:51 |
8.08 |
8 |
6048 |
卖出 |
| 09:36:54 |
8.09 |
56 |
6104 |
买入 |
| 09:36:57 |
8.08 |
80 |
6184 |
卖出 |
| 09:37:00 |
8.1 |
6 |
6190 |
买入 |
| 09:37:03 |
8.08 |
21 |
6211 |
卖出 |
| 09:37:06 |
8.08 |
42 |
6253 |
买入 |
| 09:37:09 |
8.09 |
18 |
6271 |
买入 |
| 09:37:12 |
8.09 |
9 |
6280 |
买入 |
| 09:37:15 |
8.09 |
24 |
6304 |
买入 |
| 09:37:18 |
8.1 |
7 |
6311 |
买入 |
| 09:37:21 |
8.1 |
7 |
6318 |
买入 |
| 09:37:24 |
8.1 |
202 |
6520 |
买入 |
| 09:37:27 |
8.1 |
39 |
6559 |
买入 |
| 09:37:30 |
8.09 |
10 |
6569 |
卖出 |
| 09:37:33 |
8.1 |
30 |
6599 |
买入 |
| 09:37:36 |
8.08 |
47 |
6646 |
卖出 |
| 09:37:39 |
8.1 |
162 |
6808 |
买入 |
| 09:37:42 |
8.1 |
32 |
6840 |
买入 |
| 09:37:48 |
8.1 |
12 |
6852 |
买入 |
| 09:37:51 |
8.1 |
10 |
6862 |
买入 |
| 09:37:54 |
8.1 |
17 |
6879 |
买入 |
| 09:38:00 |
8.1 |
16 |
6895 |
买入 |
| 09:38:03 |
8.1 |
17 |
6912 |
买入 |
| 09:38:06 |
8.1 |
11 |
6923 |
买入 |
| 09:38:09 |
8.09 |
4 |
6927 |
卖出 |
| 09:38:12 |
8.09 |
3 |
6930 |
卖出 |
| 09:38:15 |
8.09 |
1 |
6931 |
卖出 |
| 09:38:18 |
8.09 |
51 |
6982 |
卖出 |
| 09:38:21 |
8.09 |
1 |
6983 |
买入 |
| 09:38:24 |
8.09 |
51 |
7034 |
卖出 |
| 09:38:27 |
8.09 |
18 |
7052 |
买入 |
| 09:38:30 |
8.09 |
24 |
7076 |
买入 |
| 09:38:33 |
8.09 |
87 |
7163 |
买入 |
| 09:38:36 |
8.08 |
28 |
7191 |
卖出 |
| 09:38:39 |
8.09 |
13 |
7204 |
买入 |
| 09:38:45 |
8.08 |
86 |
7290 |
卖出 |
| 09:38:48 |
8.08 |
8 |
7298 |
买入 |
| 09:38:51 |
8.08 |
23 |
7321 |
买入 |
| 09:38:54 |
8.06 |
65 |
7386 |
卖出 |
| 09:38:57 |
8.08 |
4 |
7390 |
买入 |
| 09:39:03 |
8.06 |
25 |
7415 |
卖出 |
| 09:39:06 |
8.06 |
30 |
7445 |
卖出 |
| 09:39:09 |
8.06 |
13 |
7458 |
买入 |
| 09:39:15 |
8.06 |
15 |
7473 |
买入 |
| 09:39:18 |
8.06 |
147 |
7620 |
买入 |
| 09:39:21 |
8.07 |
158 |
7778 |
买入 |
| 09:39:24 |
8.07 |
21 |
7799 |
买入 |
| 09:39:27 |
8.07 |
1 |
7800 |
买入 |
| 09:39:30 |
8.07 |
116 |
7916 |
买入 |
| 09:39:33 |
8.07 |
69 |
7985 |
卖出 |
| 09:39:39 |
8.08 |
13 |
7998 |
买入 |
| 09:39:42 |
8.07 |
21 |
8019 |
买入 |
| 09:39:48 |
8.08 |
53 |
8072 |
买入 |
| 09:39:51 |
8.08 |
13 |
8085 |
买入 |
| 09:39:54 |
8.07 |
1 |
8086 |
卖出 |
| 09:39:57 |
8.07 |
14 |
8100 |
卖出 |
| 09:40:00 |
8.08 |
361 |
8461 |
买入 |
| 09:40:03 |
8.09 |
38 |
8499 |
买入 |
| 09:40:06 |
8.08 |
22 |
8521 |
卖出 |
| 09:40:09 |
8.09 |
33 |
8554 |
买入 |
| 09:40:12 |
8.09 |
8 |
8562 |
买入 |
| 09:40:15 |
8.09 |
165 |
8727 |
买入 |
| 09:40:18 |
8.08 |
64 |
8791 |
卖出 |
| 09:40:21 |
8.08 |
16 |
8807 |
卖出 |
| 09:40:24 |
8.09 |
28 |
8835 |
买入 |
| 09:40:27 |
8.09 |
34 |
8869 |
买入 |
| 09:40:30 |
8.08 |
5 |
8874 |
卖出 |
| 09:40:33 |
8.09 |
24 |
8898 |
买入 |
| 09:40:36 |
8.09 |
40 |
8938 |
买入 |
| 09:40:39 |
8.08 |
23 |
8961 |
卖出 |
| 09:40:42 |
8.08 |
23 |
8984 |
买入 |
| 09:40:48 |
8.09 |
11 |
8995 |
买入 |
| 09:40:51 |
8.09 |
26 |
9021 |
买入 |
| 09:40:54 |
8.09 |
4 |
9025 |
买入 |
| 09:41:00 |
8.08 |
58 |
9083 |
卖出 |
| 09:41:03 |
8.08 |
44 |
9127 |
卖出 |
| 09:41:06 |
8.09 |
43 |
9170 |
买入 |
| 09:41:09 |
8.09 |
60 |
9230 |
卖出 |
| 09:41:12 |
8.08 |
6 |
9236 |
卖出 |
| 09:41:15 |
8.08 |
4 |
9240 |
买入 |
| 09:41:18 |
8.08 |
1 |
9241 |
买入 |
| 09:41:21 |
8.08 |
13 |
9254 |
买入 |
| 09:41:27 |
8.08 |
38 |
9292 |
买入 |
| 09:41:30 |
8.07 |
4 |
9296 |
卖出 |
| 09:41:33 |
8.08 |
75 |
9371 |
买入 |
| 09:41:36 |
8.07 |
58 |
9429 |
卖出 |
| 09:41:39 |
8.07 |
38 |
9467 |
卖出 |
| 09:41:51 |
8.08 |
12 |
9479 |
买入 |
| 09:41:54 |
8.07 |
5 |
9484 |
卖出 |
| 09:42:00 |
8.08 |
14 |
9498 |
买入 |
| 09:42:03 |
8.07 |
23 |
9521 |
卖出 |
| 09:42:06 |
8.07 |
73 |
9594 |
卖出 |
| 09:42:09 |
8.08 |
23 |
9617 |
买入 |
| 09:42:18 |
8.07 |
8 |
9625 |
买入 |
| 09:42:21 |
8.07 |
2 |
9627 |
卖出 |
| 09:42:27 |
8.07 |
20 |
9647 |
卖出 |
| 09:42:30 |
8.07 |
20 |
9667 |
卖出 |
| 09:42:36 |
8.08 |
2 |
9669 |
买入 |
| 09:42:45 |
8.07 |
2 |
9671 |
卖出 |
| 09:42:51 |
8.08 |
3 |
9674 |
买入 |
| 09:43:18 |
8.08 |
1 |
9675 |
买入 |
| 09:43:21 |
8.06 |
157 |
9832 |
卖出 |
| 09:43:24 |
8.07 |
9 |
9841 |
买入 |
| 09:43:27 |
8.07 |
10 |
9851 |
买入 |
| 09:43:33 |
8.07 |
12 |
9863 |
买入 |
| 09:43:36 |
8.07 |
2 |
9865 |
买入 |
| 09:43:48 |
8.06 |
2 |
9867 |
卖出 |
| 09:43:54 |
8.06 |
20 |
9887 |
卖出 |
| 09:43:57 |
8.06 |
4 |
9891 |
买入 |
| 09:44:03 |
8.05 |
23 |
9914 |
卖出 |
| 09:44:06 |
8.05 |
10 |
9924 |
买入 |
| 09:44:09 |
8.06 |
4 |
9928 |
买入 |
| 09:44:12 |
8.05 |
50 |
9978 |
卖出 |
| 09:44:18 |
8.06 |
20 |
9998 |
买入 |
| 09:44:21 |
8.06 |
73 |
10071 |
卖出 |
| 09:44:24 |
8.07 |
6 |
10077 |
买入 |
| 09:44:27 |
8.06 |
2 |
10079 |
卖出 |
| 09:44:33 |
8.07 |
183 |
10262 |
买入 |
| 09:44:36 |
8.08 |
43 |
10305 |
买入 |
| 09:44:39 |
8.08 |
13 |
10318 |
买入 |
| 09:44:42 |
8.08 |
154 |
10472 |
买入 |
| 09:44:45 |
8.08 |
100 |
10572 |
买入 |
| 09:44:48 |
8.08 |
17 |
10589 |
买入 |
| 09:44:51 |
8.08 |
12 |
10601 |
买入 |
| 09:44:54 |
8.08 |
90 |
10691 |
买入 |
| 09:44:57 |
8.08 |
19 |
10710 |
买入 |
| 09:45:00 |
8.09 |
18 |
10728 |
买入 |
| 09:45:09 |
8.09 |
4 |
10732 |
买入 |
| 09:45:12 |
8.09 |
429 |
11161 |
买入 |
| 09:45:15 |
8.08 |
47 |
11208 |
卖出 |
| 09:45:18 |
8.1 |
329 |
11537 |
买入 |
| 09:45:21 |
8.1 |
772 |
12309 |
买入 |
| 09:45:24 |
8.12 |
101 |
12410 |
买入 |
| 09:45:27 |
8.12 |
68 |
12478 |
买入 |
| 09:45:30 |
8.12 |
49 |
12527 |
买入 |
| 09:45:36 |
8.11 |
13 |
12540 |
买入 |
| 09:45:39 |
8.12 |
73 |
12613 |
买入 |
| 09:45:42 |
8.12 |
18 |
12631 |
买入 |
| 09:45:48 |
8.12 |
24 |
12655 |
买入 |
| 09:45:51 |
8.12 |
44 |
12699 |
买入 |
| 09:45:54 |
8.12 |
4 |
12703 |
买入 |
| 09:45:57 |
8.12 |
2 |
12705 |
买入 |
| 09:46:03 |
8.12 |
4 |
12709 |
买入 |
| 09:46:06 |
8.12 |
7 |
12716 |
买入 |
| 09:46:09 |
8.11 |
270 |
12986 |
卖出 |
| 09:46:12 |
8.12 |
46 |
13032 |
买入 |
| 09:46:15 |
8.12 |
11 |
13043 |
买入 |
| 09:46:18 |
8.12 |
26 |
13069 |
买入 |
| 09:46:21 |
8.12 |
76 |
13145 |
买入 |
| 09:46:24 |
8.12 |
54 |
13199 |
买入 |
| 09:46:27 |
8.12 |
13 |
13212 |
买入 |
| 09:46:30 |
8.11 |
107 |
13319 |
卖出 |
| 09:46:33 |
8.12 |
7 |
13326 |
买入 |