中远海能[600026]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
12.81 |
15 |
15 |
集合竞价 |
| 09:15:05 |
13.19 |
41 |
41 |
集合竞价 |
| 09:15:08 |
13.19 |
51 |
51 |
集合竞价 |
| 09:15:11 |
13.19 |
54 |
54 |
集合竞价 |
| 09:15:14 |
13.19 |
55 |
55 |
集合竞价 |
| 09:15:53 |
13.19 |
55 |
55 |
集合竞价 |
| 09:16:29 |
13.19 |
55 |
55 |
集合竞价 |
| 09:17:20 |
13.25 |
64 |
64 |
集合竞价 |
| 09:17:26 |
13.19 |
81 |
81 |
集合竞价 |
| 09:17:29 |
13.19 |
92 |
92 |
集合竞价 |
| 09:17:50 |
13.19 |
95 |
95 |
集合竞价 |
| 09:18:02 |
13.19 |
175 |
175 |
集合竞价 |
| 09:18:08 |
13.19 |
95 |
95 |
集合竞价 |
| 09:18:11 |
13.19 |
96 |
96 |
集合竞价 |
| 09:18:14 |
13.19 |
97 |
97 |
集合竞价 |
| 09:18:53 |
13.19 |
109 |
109 |
集合竞价 |
| 09:19:20 |
13.19 |
138 |
138 |
集合竞价 |
| 09:19:56 |
13.19 |
138 |
138 |
集合竞价 |
| 09:20:38 |
13.19 |
156 |
156 |
集合竞价 |
| 09:20:47 |
13.19 |
164 |
164 |
集合竞价 |
| 09:21:05 |
13.19 |
181 |
181 |
集合竞价 |
| 09:21:08 |
13.19 |
186 |
186 |
集合竞价 |
| 09:21:26 |
13.19 |
186 |
186 |
集合竞价 |
| 09:21:41 |
13.19 |
186 |
186 |
集合竞价 |
| 09:21:47 |
13.19 |
186 |
186 |
集合竞价 |
| 09:21:50 |
13.19 |
246 |
246 |
集合竞价 |
| 09:21:59 |
13.19 |
249 |
249 |
集合竞价 |
| 09:22:05 |
13.19 |
254 |
254 |
集合竞价 |
| 09:22:11 |
13.19 |
254 |
254 |
集合竞价 |
| 09:22:14 |
13.19 |
279 |
279 |
集合竞价 |
| 09:22:23 |
13.19 |
279 |
279 |
集合竞价 |
| 09:22:32 |
13.19 |
279 |
279 |
集合竞价 |
| 09:22:35 |
13.19 |
289 |
289 |
集合竞价 |
| 09:22:44 |
13.19 |
299 |
299 |
集合竞价 |
| 09:22:47 |
13.19 |
303 |
303 |
集合竞价 |
| 09:23:02 |
13.19 |
303 |
303 |
集合竞价 |
| 09:23:14 |
13.19 |
305 |
305 |
集合竞价 |
| 09:23:17 |
13.19 |
305 |
305 |
集合竞价 |
| 09:23:20 |
13.19 |
305 |
305 |
集合竞价 |
| 09:23:26 |
13.19 |
325 |
325 |
集合竞价 |
| 09:23:29 |
13.19 |
328 |
328 |
集合竞价 |
| 09:23:32 |
13.19 |
341 |
341 |
集合竞价 |
| 09:23:35 |
13.19 |
357 |
357 |
集合竞价 |
| 09:23:38 |
13.19 |
382 |
382 |
集合竞价 |
| 09:23:41 |
13.19 |
385 |
385 |
集合竞价 |
| 09:24:02 |
13.19 |
385 |
385 |
集合竞价 |
| 09:24:05 |
13.19 |
397 |
397 |
集合竞价 |
| 09:24:14 |
13.19 |
397 |
397 |
集合竞价 |
| 09:24:17 |
13.19 |
398 |
398 |
集合竞价 |
| 09:24:26 |
13.19 |
399 |
399 |
集合竞价 |
| 09:24:29 |
13.19 |
426 |
426 |
集合竞价 |
| 09:24:35 |
13.19 |
431 |
431 |
集合竞价 |
| 09:24:38 |
13.19 |
513 |
513 |
集合竞价 |
| 09:24:41 |
13.19 |
570 |
570 |
集合竞价 |
| 09:24:50 |
13.19 |
577 |
577 |
集合竞价 |
| 09:24:53 |
13.19 |
577 |
577 |
集合竞价 |
| 09:24:56 |
13.19 |
825 |
825 |
集合竞价 |
| 09:24:59 |
13.19 |
897 |
897 |
集合竞价 |
| 09:25:02 |
13.16 |
897 |
1794 |
买入 |
| 09:30:02 |
13.15 |
108 |
1902 |
卖出 |
| 09:30:05 |
13.15 |
255 |
2157 |
卖出 |
| 09:30:08 |
13.15 |
83 |
2240 |
买入 |
| 09:30:11 |
13.14 |
324 |
2564 |
卖出 |
| 09:30:14 |
13.17 |
520 |
3084 |
买入 |
| 09:30:17 |
13.14 |
444 |
3528 |
卖出 |
| 09:30:20 |
13.15 |
182 |
3710 |
买入 |
| 09:30:23 |
13.16 |
69 |
3779 |
买入 |
| 09:30:26 |
13.17 |
140 |
3919 |
买入 |
| 09:30:29 |
13.19 |
181 |
4100 |
买入 |
| 09:30:32 |
13.22 |
593 |
4693 |
买入 |
| 09:30:35 |
13.2 |
60 |
4753 |
卖出 |
| 09:30:38 |
13.22 |
88 |
4841 |
买入 |
| 09:30:41 |
13.21 |
86 |
4927 |
卖出 |
| 09:30:44 |
13.21 |
202 |
5129 |
买入 |
| 09:30:47 |
13.21 |
116 |
5245 |
卖出 |
| 09:30:50 |
13.21 |
330 |
5575 |
买入 |
| 09:30:53 |
13.22 |
115 |
5690 |
买入 |
| 09:30:56 |
13.22 |
164 |
5854 |
买入 |
| 09:30:59 |
13.21 |
122 |
5976 |
卖出 |
| 09:31:02 |
13.21 |
143 |
6119 |
买入 |
| 09:31:05 |
13.21 |
112 |
6231 |
买入 |
| 09:31:08 |
13.22 |
33 |
6264 |
买入 |
| 09:31:11 |
13.22 |
350 |
6614 |
卖出 |
| 09:31:14 |
13.22 |
284 |
6898 |
卖出 |
| 09:31:17 |
13.22 |
237 |
7135 |
买入 |
| 09:31:20 |
13.21 |
305 |
7440 |
卖出 |
| 09:31:23 |
13.22 |
133 |
7573 |
买入 |
| 09:31:26 |
13.22 |
69 |
7642 |
买入 |
| 09:31:29 |
13.21 |
211 |
7853 |
卖出 |
| 09:31:32 |
13.22 |
66 |
7919 |
买入 |
| 09:31:35 |
13.2 |
87 |
8006 |
卖出 |
| 09:31:38 |
13.2 |
48 |
8054 |
卖出 |
| 09:31:41 |
13.2 |
118 |
8172 |
卖出 |
| 09:31:44 |
13.21 |
262 |
8434 |
买入 |
| 09:31:47 |
13.22 |
110 |
8544 |
买入 |
| 09:31:50 |
13.22 |
234 |
8778 |
买入 |
| 09:31:53 |
13.23 |
329 |
9107 |
买入 |
| 09:31:56 |
13.23 |
207 |
9314 |
卖出 |
| 09:31:59 |
13.23 |
94 |
9408 |
买入 |
| 09:32:02 |
13.23 |
136 |
9544 |
买入 |
| 09:32:05 |
13.22 |
52 |
9596 |
卖出 |
| 09:32:08 |
13.23 |
140 |
9736 |
买入 |
| 09:32:11 |
13.23 |
22 |
9758 |
买入 |
| 09:32:14 |
13.22 |
241 |
9999 |
卖出 |
| 09:32:17 |
13.22 |
356 |
10355 |
卖出 |
| 09:32:20 |
13.2 |
714 |
11069 |
卖出 |
| 09:32:23 |
13.2 |
64 |
11133 |
卖出 |
| 09:32:26 |
13.19 |
200 |
11333 |
卖出 |
| 09:32:29 |
13.19 |
329 |
11662 |
买入 |
| 09:32:32 |
13.21 |
447 |
12109 |
买入 |
| 09:32:35 |
13.19 |
727 |
12836 |
卖出 |
| 09:32:38 |
13.23 |
30 |
12866 |
买入 |
| 09:32:41 |
13.23 |
38 |
12904 |
买入 |
| 09:32:44 |
13.22 |
62 |
12966 |
卖出 |
| 09:32:47 |
13.23 |
367 |
13333 |
买入 |
| 09:32:50 |
13.21 |
418 |
13751 |
卖出 |
| 09:32:53 |
13.23 |
62 |
13813 |
买入 |
| 09:32:56 |
13.21 |
42 |
13855 |
卖出 |
| 09:32:59 |
13.22 |
42 |
13897 |
买入 |
| 09:33:02 |
13.2 |
305 |
14202 |
卖出 |
| 09:33:05 |
13.19 |
93 |
14295 |
卖出 |
| 09:33:08 |
13.18 |
107 |
14402 |
买入 |
| 09:33:11 |
13.2 |
31 |
14433 |
买入 |
| 09:33:14 |
13.21 |
217 |
14650 |
买入 |
| 09:33:17 |
13.21 |
38 |
14688 |
卖出 |
| 09:33:20 |
13.21 |
26 |
14714 |
卖出 |
| 09:33:23 |
13.21 |
50 |
14764 |
卖出 |
| 09:33:26 |
13.21 |
22 |
14786 |
卖出 |
| 09:33:29 |
13.21 |
43 |
14829 |
卖出 |
| 09:33:32 |
13.21 |
3 |
14832 |
买入 |
| 09:33:35 |
13.2 |
25 |
14857 |
卖出 |
| 09:33:38 |
13.19 |
418 |
15275 |
卖出 |
| 09:33:41 |
13.2 |
65 |
15340 |
买入 |
| 09:33:44 |
13.21 |
188 |
15528 |
买入 |
| 09:33:47 |
13.21 |
633 |
16161 |
买入 |
| 09:33:50 |
13.24 |
543 |
16704 |
买入 |
| 09:33:53 |
13.24 |
35 |
16739 |
买入 |
| 09:33:56 |
13.24 |
4 |
16743 |
买入 |
| 09:33:59 |
13.23 |
126 |
16869 |
卖出 |
| 09:34:02 |
13.23 |
105 |
16974 |
卖出 |
| 09:34:05 |
13.23 |
23 |
16997 |
卖出 |
| 09:34:08 |
13.23 |
70 |
17067 |
卖出 |
| 09:34:11 |
13.24 |
806 |
17873 |
买入 |
| 09:34:14 |
13.23 |
601 |
18474 |
卖出 |
| 09:34:17 |
13.23 |
47 |
18521 |
卖出 |
| 09:34:20 |
13.24 |
15 |
18536 |
买入 |
| 09:34:23 |
13.24 |
129 |
18665 |
买入 |
| 09:34:26 |
13.24 |
84 |
18749 |
买入 |
| 09:34:29 |
13.25 |
260 |
19009 |
买入 |
| 09:34:32 |
13.25 |
7 |
19016 |
买入 |
| 09:34:35 |
13.25 |
136 |
19152 |
买入 |
| 09:34:38 |
13.25 |
99 |
19251 |
买入 |
| 09:34:41 |
13.25 |
68 |
19319 |
买入 |
| 09:34:44 |
13.24 |
51 |
19370 |
卖出 |
| 09:34:47 |
13.25 |
6 |
19376 |
买入 |
| 09:34:50 |
13.25 |
46 |
19422 |
买入 |
| 09:34:53 |
13.24 |
91 |
19513 |
卖出 |
| 09:34:56 |
13.25 |
37 |
19550 |
买入 |
| 09:34:59 |
13.25 |
76 |
19626 |
买入 |
| 09:35:02 |
13.25 |
336 |
19962 |
买入 |
| 09:35:05 |
13.24 |
66 |
20028 |
卖出 |
| 09:35:08 |
13.25 |
107 |
20135 |
买入 |
| 09:35:11 |
13.25 |
77 |
20212 |
买入 |
| 09:35:14 |
13.26 |
144 |
20356 |
买入 |
| 09:35:17 |
13.24 |
63 |
20419 |
卖出 |
| 09:35:20 |
13.26 |
31 |
20450 |
买入 |
| 09:35:23 |
13.26 |
227 |
20677 |
买入 |
| 09:35:26 |
13.26 |
101 |
20778 |
买入 |
| 09:35:29 |
13.26 |
73 |
20851 |
买入 |
| 09:35:32 |
13.25 |
44 |
20895 |
卖出 |
| 09:35:35 |
13.26 |
22 |
20917 |
买入 |
| 09:35:38 |
13.26 |
73 |
20990 |
买入 |
| 09:35:41 |
13.27 |
29 |
21019 |
买入 |
| 09:35:44 |
13.27 |
32 |
21051 |
买入 |
| 09:35:47 |
13.27 |
5 |
21056 |
买入 |
| 09:35:50 |
13.27 |
69 |
21125 |
买入 |
| 09:35:53 |
13.27 |
97 |
21222 |
买入 |
| 09:35:56 |
13.28 |
35 |
21257 |
买入 |
| 09:35:59 |
13.27 |
54 |
21311 |
卖出 |
| 09:36:02 |
13.26 |
154 |
21465 |
卖出 |
| 09:36:05 |
13.27 |
74 |
21539 |
买入 |
| 09:36:08 |
13.26 |
160 |
21699 |
卖出 |
| 09:36:11 |
13.26 |
56 |
21755 |
卖出 |
| 09:36:14 |
13.25 |
324 |
22079 |
卖出 |
| 09:36:17 |
13.26 |
24 |
22103 |
买入 |
| 09:36:20 |
13.26 |
13 |
22116 |
买入 |
| 09:36:23 |
13.25 |
8 |
22124 |
卖出 |
| 09:36:26 |
13.26 |
37 |
22161 |
买入 |
| 09:36:29 |
13.27 |
251 |
22412 |
买入 |
| 09:36:32 |
13.26 |
531 |
22943 |
卖出 |
| 09:36:35 |
13.27 |
324 |
23267 |
买入 |
| 09:36:38 |
13.28 |
9 |
23276 |
买入 |
| 09:36:41 |
13.27 |
73 |
23349 |
卖出 |
| 09:36:44 |
13.28 |
15 |
23364 |
买入 |
| 09:36:47 |
13.28 |
54 |
23418 |
买入 |
| 09:36:50 |
13.28 |
76 |
23494 |
买入 |
| 09:36:53 |
13.27 |
243 |
23737 |
卖出 |
| 09:36:56 |
13.29 |
124 |
23861 |
买入 |
| 09:36:59 |
13.29 |
50 |
23911 |
买入 |
| 09:37:02 |
13.29 |
25 |
23936 |
买入 |
| 09:37:05 |
13.28 |
172 |
24108 |
卖出 |
| 09:37:08 |
13.29 |
81 |
24189 |
买入 |
| 09:37:11 |
13.28 |
119 |
24308 |
买入 |
| 09:37:14 |
13.28 |
23 |
24331 |
买入 |
| 09:37:17 |
13.27 |
23 |
24354 |
卖出 |
| 09:37:20 |
13.27 |
45 |
24399 |
卖出 |
| 09:37:23 |
13.28 |
143 |
24542 |
买入 |
| 09:37:26 |
13.27 |
12 |
24554 |
买入 |
| 09:37:29 |
13.27 |
73 |
24627 |
买入 |
| 09:37:32 |
13.24 |
302 |
24929 |
卖出 |
| 09:37:35 |
13.25 |
165 |
25094 |
买入 |
| 09:37:38 |
13.24 |
105 |
25199 |
卖出 |
| 09:37:41 |
13.24 |
109 |
25308 |
买入 |
| 09:37:44 |
13.23 |
53 |
25361 |
卖出 |
| 09:37:47 |
13.24 |
119 |
25480 |
买入 |
| 09:37:50 |
13.23 |
224 |
25704 |
卖出 |
| 09:37:53 |
13.24 |
288 |
25992 |
买入 |
| 09:37:56 |
13.27 |
155 |
26147 |
买入 |
| 09:37:59 |
13.24 |
438 |
26585 |
卖出 |
| 09:38:02 |
13.23 |
2 |
26587 |
卖出 |
| 09:38:05 |
13.24 |
72 |
26659 |
买入 |
| 09:38:08 |
13.25 |
153 |
26812 |
买入 |
| 09:38:11 |
13.24 |
87 |
26899 |
卖出 |
| 09:38:14 |
13.25 |
7 |
26906 |
买入 |
| 09:38:17 |
13.23 |
60 |
26966 |
卖出 |
| 09:38:20 |
13.24 |
10 |
26976 |
买入 |
| 09:38:23 |
13.24 |
29 |
27005 |
买入 |
| 09:38:26 |
13.23 |
167 |
27172 |
卖出 |
| 09:38:29 |
13.23 |
119 |
27291 |
买入 |
| 09:38:32 |
13.24 |
29 |
27320 |
买入 |
| 09:38:35 |
13.24 |
4 |
27324 |
买入 |
| 09:38:38 |
13.21 |
88 |
27412 |
卖出 |
| 09:38:41 |
13.21 |
54 |
27466 |
卖出 |
| 09:38:44 |
13.22 |
83 |
27549 |
买入 |
| 09:38:47 |
13.2 |
10 |
27559 |
卖出 |
| 09:38:50 |
13.21 |
178 |
27737 |
买入 |
| 09:38:53 |
13.19 |
25 |
27762 |
卖出 |
| 09:38:56 |
13.2 |
155 |
27917 |
买入 |
| 09:38:59 |
13.19 |
273 |
28190 |
卖出 |
| 09:39:02 |
13.19 |
59 |
28249 |
卖出 |
| 09:39:05 |
13.2 |
70 |
28319 |
买入 |
| 09:39:08 |
13.19 |
89 |
28408 |
卖出 |
| 09:39:11 |
13.17 |
70 |
28478 |
卖出 |
| 09:39:14 |
13.18 |
101 |
28579 |
买入 |
| 09:39:17 |
13.19 |
195 |
28774 |
买入 |
| 09:39:20 |
13.2 |
99 |
28873 |
买入 |
| 09:39:23 |
13.2 |
229 |
29102 |
买入 |
| 09:39:26 |
13.2 |
81 |
29183 |
买入 |
| 09:39:29 |
13.21 |
96 |
29279 |
买入 |
| 09:39:32 |
13.2 |
79 |
29358 |
卖出 |
| 09:39:35 |
13.19 |
362 |
29720 |
卖出 |
| 09:39:38 |
13.16 |
152 |
29872 |
卖出 |
| 09:39:41 |
13.17 |
169 |
30041 |
买入 |
| 09:39:44 |
13.19 |
89 |
30130 |
买入 |
| 09:39:47 |
13.18 |
50 |
30180 |
卖出 |
| 09:39:50 |
13.18 |
7 |
30187 |
买入 |
| 09:39:53 |
13.18 |
58 |
30245 |
买入 |
| 09:39:56 |
13.18 |
27 |
30272 |
买入 |
| 09:39:59 |
13.17 |
82 |
30354 |
卖出 |
| 09:40:02 |
13.17 |
70 |
30424 |
卖出 |
| 09:40:05 |
13.17 |
20 |
30444 |
卖出 |
| 09:40:08 |
13.17 |
150 |
30594 |
买入 |
| 09:40:11 |
13.17 |
210 |
30804 |
买入 |
| 09:40:14 |
13.15 |
95 |
30899 |
卖出 |
| 09:40:17 |
13.15 |
147 |
31046 |
买入 |
| 09:40:20 |
13.15 |
127 |
31173 |
卖出 |
| 09:40:23 |
13.14 |
246 |
31419 |
卖出 |
| 09:40:26 |
13.15 |
138 |
31557 |
买入 |
| 09:40:29 |
13.17 |
80 |
31637 |
买入 |
| 09:40:32 |
13.17 |
182 |
31819 |
买入 |
| 09:40:35 |
13.18 |
3 |
31822 |
买入 |
| 09:40:38 |
13.18 |
11 |
31833 |
买入 |
| 09:40:41 |
13.18 |
9 |
31842 |
买入 |
| 09:40:44 |
13.17 |
47 |
31889 |
卖出 |
| 09:40:47 |
13.17 |
53 |
31942 |
买入 |
| 09:40:50 |
13.17 |
32 |
31974 |
买入 |
| 09:40:53 |
13.16 |
18 |
31992 |
卖出 |
| 09:40:56 |
13.16 |
103 |
32095 |
卖出 |
| 09:40:59 |
13.17 |
2 |
32097 |
买入 |
| 09:41:02 |
13.15 |
77 |
32174 |
卖出 |
| 09:41:05 |
13.16 |
19 |
32193 |
买入 |
| 09:41:08 |
13.15 |
66 |
32259 |
卖出 |
| 09:41:11 |
13.14 |
157 |
32416 |
卖出 |
| 09:41:14 |
13.14 |
72 |
32488 |
买入 |
| 09:41:17 |
13.14 |
298 |
32786 |
买入 |
| 09:41:20 |
13.13 |
32 |
32818 |
卖出 |
| 09:41:23 |
13.14 |
115 |
32933 |
买入 |
| 09:41:26 |
13.13 |
33 |
32966 |
买入 |
| 09:41:29 |
13.13 |
116 |
33082 |
卖出 |
| 09:41:32 |
13.14 |
65 |
33147 |
买入 |
| 09:41:35 |
13.12 |
33 |
33180 |
卖出 |
| 09:41:38 |
13.13 |
22 |
33202 |
卖出 |
| 09:41:41 |
13.14 |
58 |
33260 |
买入 |
| 09:41:44 |
13.14 |
15 |
33275 |
买入 |
| 09:41:47 |
13.12 |
180 |
33455 |
卖出 |
| 09:41:50 |
13.14 |
25 |
33480 |
买入 |
| 09:41:53 |
13.13 |
72 |
33552 |
卖出 |
| 09:41:56 |
13.14 |
8 |
33560 |
买入 |
| 09:41:59 |
13.13 |
131 |
33691 |
卖出 |
| 09:42:02 |
13.15 |
132 |
33823 |
买入 |