上海物贸[600822]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8 |
2 |
2 |
集合竞价 |
| 09:16:51 |
8 |
2 |
2 |
集合竞价 |
| 09:19:27 |
8 |
2 |
2 |
集合竞价 |
| 09:21:15 |
8 |
2 |
2 |
集合竞价 |
| 09:21:18 |
8.02 |
2 |
2 |
集合竞价 |
| 09:21:27 |
8.02 |
2 |
2 |
集合竞价 |
| 09:22:03 |
8.02 |
15 |
15 |
集合竞价 |
| 09:23:36 |
8.02 |
35 |
35 |
集合竞价 |
| 09:23:39 |
8.02 |
35 |
35 |
集合竞价 |
| 09:24:09 |
8.02 |
35 |
35 |
集合竞价 |
| 09:24:51 |
8.02 |
35 |
35 |
集合竞价 |
| 09:25:00 |
8.02 |
43 |
43 |
集合竞价 |
| 09:25:03 |
8.02 |
43 |
86 |
卖出 |
| 09:30:06 |
8.04 |
1 |
87 |
买入 |
| 09:30:09 |
8.07 |
7 |
94 |
买入 |
| 09:30:12 |
8.07 |
1 |
95 |
卖出 |
| 09:30:15 |
8.04 |
21 |
116 |
卖出 |
| 09:30:18 |
8.02 |
69 |
185 |
卖出 |
| 09:30:21 |
8.02 |
68 |
253 |
卖出 |
| 09:30:24 |
8.04 |
1 |
254 |
买入 |
| 09:30:33 |
8.03 |
5 |
259 |
卖出 |
| 09:30:36 |
8.03 |
27 |
286 |
卖出 |
| 09:30:39 |
8.03 |
48 |
334 |
买入 |
| 09:30:42 |
8.05 |
11 |
345 |
买入 |
| 09:30:45 |
8.05 |
1 |
346 |
卖出 |
| 09:30:48 |
8.05 |
31 |
377 |
卖出 |
| 09:30:51 |
8.05 |
39 |
416 |
卖出 |
| 09:30:54 |
8.05 |
14 |
430 |
买入 |
| 09:30:57 |
8.04 |
5 |
435 |
买入 |
| 09:31:03 |
8.03 |
1 |
436 |
卖出 |
| 09:31:06 |
8.04 |
2 |
438 |
买入 |
| 09:31:09 |
8.05 |
6 |
444 |
买入 |
| 09:31:12 |
8.04 |
12 |
456 |
卖出 |
| 09:31:15 |
8.04 |
8 |
464 |
买入 |
| 09:31:18 |
8.04 |
12 |
476 |
卖出 |
| 09:31:21 |
8.03 |
4 |
480 |
卖出 |
| 09:31:24 |
8.04 |
6 |
486 |
买入 |
| 09:31:27 |
8.03 |
11 |
497 |
卖出 |
| 09:31:30 |
8.05 |
1 |
498 |
买入 |
| 09:31:33 |
8.05 |
20 |
518 |
买入 |
| 09:31:36 |
8.05 |
5 |
523 |
买入 |
| 09:31:39 |
8.05 |
3 |
526 |
买入 |
| 09:31:45 |
8.06 |
14 |
540 |
买入 |
| 09:31:51 |
8.06 |
43 |
583 |
买入 |
| 09:31:54 |
8.06 |
7 |
590 |
买入 |
| 09:31:57 |
8.06 |
2 |
592 |
买入 |
| 09:32:03 |
8.06 |
10 |
602 |
买入 |
| 09:32:06 |
8.06 |
6 |
608 |
买入 |
| 09:32:09 |
8.06 |
5 |
613 |
卖出 |
| 09:32:12 |
8.06 |
9 |
622 |
卖出 |
| 09:32:18 |
8.07 |
6 |
628 |
买入 |
| 09:32:24 |
8.06 |
2 |
630 |
卖出 |
| 09:32:27 |
8.06 |
1 |
631 |
卖出 |
| 09:32:36 |
8.08 |
8 |
639 |
买入 |
| 09:32:45 |
8.08 |
8 |
647 |
买入 |
| 09:32:51 |
8.08 |
9 |
656 |
买入 |
| 09:32:54 |
8.06 |
20 |
676 |
卖出 |
| 09:33:00 |
8.06 |
1 |
677 |
卖出 |
| 09:33:03 |
8.07 |
4 |
681 |
买入 |
| 09:33:06 |
8.07 |
2 |
683 |
买入 |
| 09:33:09 |
8.07 |
8 |
691 |
买入 |
| 09:33:24 |
8.07 |
2 |
693 |
卖出 |
| 09:33:27 |
8.08 |
2 |
695 |
买入 |
| 09:33:33 |
8.06 |
20 |
715 |
卖出 |
| 09:33:39 |
8.08 |
6 |
721 |
买入 |
| 09:33:45 |
8.08 |
6 |
727 |
买入 |
| 09:34:03 |
8.08 |
7 |
734 |
买入 |
| 09:34:06 |
8.07 |
1 |
735 |
卖出 |
| 09:34:15 |
8.08 |
2 |
737 |
买入 |
| 09:34:18 |
8.08 |
5 |
742 |
买入 |
| 09:34:24 |
8.08 |
4 |
746 |
买入 |
| 09:34:33 |
8.08 |
10 |
756 |
买入 |
| 09:34:36 |
8.08 |
8 |
764 |
买入 |
| 09:34:39 |
8.08 |
1 |
765 |
卖出 |
| 09:34:42 |
8.08 |
2 |
767 |
卖出 |
| 09:34:45 |
8.08 |
7 |
774 |
买入 |
| 09:34:48 |
8.08 |
6 |
780 |
买入 |
| 09:34:51 |
8.08 |
6 |
786 |
买入 |
| 09:34:54 |
8.08 |
3 |
789 |
买入 |
| 09:34:57 |
8.08 |
2 |
791 |
买入 |
| 09:35:00 |
8.08 |
1 |
792 |
买入 |
| 09:35:03 |
8.09 |
8 |
800 |
买入 |
| 09:35:06 |
8.09 |
160 |
960 |
买入 |
| 09:35:09 |
8.09 |
9 |
969 |
买入 |
| 09:35:12 |
8.08 |
85 |
1054 |
卖出 |
| 09:35:15 |
8.08 |
4 |
1058 |
卖出 |
| 09:35:18 |
8.08 |
1 |
1059 |
卖出 |
| 09:35:24 |
8.09 |
75 |
1134 |
买入 |
| 09:35:33 |
8.09 |
1 |
1135 |
买入 |
| 09:35:42 |
8.09 |
2 |
1137 |
买入 |
| 09:35:54 |
8.09 |
3 |
1140 |
买入 |
| 09:36:03 |
8.09 |
2 |
1142 |
买入 |
| 09:36:18 |
8.09 |
7 |
1149 |
买入 |
| 09:36:33 |
8.1 |
310 |
1459 |
买入 |
| 09:36:45 |
8.1 |
282 |
1741 |
买入 |
| 09:36:48 |
8.11 |
1 |
1742 |
买入 |
| 09:36:51 |
8.11 |
9 |
1751 |
买入 |
| 09:36:54 |
8.1 |
5 |
1756 |
卖出 |
| 09:36:57 |
8.1 |
2 |
1758 |
卖出 |
| 09:37:03 |
8.1 |
2 |
1760 |
卖出 |
| 09:37:06 |
8.11 |
1 |
1761 |
买入 |
| 09:37:09 |
8.1 |
70 |
1831 |
卖出 |
| 09:37:12 |
8.1 |
72 |
1903 |
卖出 |
| 09:37:18 |
8.1 |
25 |
1928 |
卖出 |
| 09:37:21 |
8.1 |
2 |
1930 |
卖出 |
| 09:37:27 |
8.11 |
1 |
1931 |
买入 |
| 09:37:33 |
8.11 |
9 |
1940 |
买入 |
| 09:37:42 |
8.11 |
351 |
2291 |
买入 |
| 09:37:45 |
8.14 |
7 |
2298 |
买入 |
| 09:37:48 |
8.11 |
26 |
2324 |
卖出 |
| 09:37:54 |
8.13 |
1 |
2325 |
买入 |
| 09:37:57 |
8.11 |
13 |
2338 |
卖出 |
| 09:38:00 |
8.11 |
21 |
2359 |
买入 |
| 09:38:03 |
8.11 |
9 |
2368 |
买入 |
| 09:38:06 |
8.12 |
10 |
2378 |
买入 |
| 09:38:18 |
8.13 |
10 |
2388 |
买入 |
| 09:38:27 |
8.13 |
6 |
2394 |
买入 |
| 09:38:33 |
8.13 |
34 |
2428 |
买入 |
| 09:38:36 |
8.13 |
9 |
2437 |
买入 |
| 09:38:42 |
8.13 |
6 |
2443 |
买入 |
| 09:38:45 |
8.12 |
27 |
2470 |
卖出 |
| 09:38:48 |
8.12 |
25 |
2495 |
卖出 |
| 09:39:06 |
8.12 |
1 |
2496 |
买入 |
| 09:39:33 |
8.12 |
2 |
2498 |
买入 |
| 09:39:36 |
8.12 |
1 |
2499 |
买入 |
| 09:39:39 |
8.12 |
6 |
2505 |
买入 |
| 09:39:48 |
8.12 |
6 |
2511 |
买入 |
| 09:39:51 |
8.11 |
12 |
2523 |
卖出 |
| 09:39:54 |
8.11 |
12 |
2535 |
卖出 |
| 09:39:57 |
8.11 |
3 |
2538 |
买入 |
| 09:40:03 |
8.1 |
50 |
2588 |
卖出 |
| 09:40:06 |
8.11 |
21 |
2609 |
买入 |
| 09:40:09 |
8.11 |
8 |
2617 |
卖出 |
| 09:40:21 |
8.11 |
2 |
2619 |
买入 |
| 09:40:27 |
8.11 |
15 |
2634 |
买入 |
| 09:40:42 |
8.11 |
50 |
2684 |
卖出 |
| 09:40:45 |
8.11 |
29 |
2713 |
卖出 |
| 09:40:48 |
8.11 |
15 |
2728 |
卖出 |
| 09:40:51 |
8.11 |
24 |
2752 |
卖出 |
| 09:40:54 |
8.11 |
24 |
2776 |
卖出 |
| 09:40:57 |
8.11 |
62 |
2838 |
卖出 |
| 09:41:00 |
8.1 |
2 |
2840 |
卖出 |
| 09:41:06 |
8.11 |
3 |
2843 |
卖出 |
| 09:41:09 |
8.11 |
2 |
2845 |
买入 |
| 09:41:12 |
8.11 |
4 |
2849 |
卖出 |
| 09:41:15 |
8.1 |
1 |
2850 |
卖出 |
| 09:41:18 |
8.11 |
2 |
2852 |
买入 |
| 09:41:33 |
8.11 |
22 |
2874 |
卖出 |
| 09:41:36 |
8.11 |
4 |
2878 |
卖出 |
| 09:41:39 |
8.11 |
46 |
2924 |
卖出 |
| 09:41:42 |
8.11 |
131 |
3055 |
卖出 |
| 09:41:45 |
8.1 |
18 |
3073 |
卖出 |
| 09:41:51 |
8.1 |
3 |
3076 |
卖出 |
| 09:41:54 |
8.11 |
4 |
3080 |
买入 |
| 09:41:57 |
8.11 |
7 |
3087 |
买入 |
| 09:42:00 |
8.11 |
6 |
3093 |
买入 |
| 09:42:06 |
8.1 |
20 |
3113 |
卖出 |
| 09:42:09 |
8.1 |
38 |
3151 |
卖出 |
| 09:42:12 |
8.1 |
10 |
3161 |
买入 |
| 09:42:15 |
8.09 |
24 |
3185 |
卖出 |
| 09:42:18 |
8.1 |
13 |
3198 |
买入 |
| 09:42:21 |
8.1 |
27 |
3225 |
买入 |
| 09:42:24 |
8.1 |
31 |
3256 |
买入 |
| 09:42:27 |
8.1 |
41 |
3297 |
卖出 |
| 09:42:33 |
8.1 |
1 |
3298 |
买入 |
| 09:42:36 |
8.1 |
22 |
3320 |
买入 |
| 09:42:54 |
8.1 |
1 |
3321 |
卖出 |
| 09:43:27 |
8.12 |
39 |
3360 |
买入 |
| 09:43:30 |
8.11 |
3 |
3363 |
卖出 |
| 09:43:36 |
8.12 |
9 |
3372 |
买入 |
| 09:43:42 |
8.12 |
5 |
3377 |
买入 |
| 09:43:54 |
8.11 |
3 |
3380 |
卖出 |
| 09:43:57 |
8.11 |
4 |
3384 |
卖出 |
| 09:44:00 |
8.11 |
1 |
3385 |
卖出 |
| 09:44:03 |
8.12 |
42 |
3427 |
买入 |
| 09:44:15 |
8.12 |
7 |
3434 |
买入 |
| 09:44:21 |
8.12 |
1 |
3435 |
买入 |
| 09:44:33 |
8.12 |
1 |
3436 |
买入 |
| 09:44:36 |
8.12 |
5 |
3441 |
买入 |
| 09:44:51 |
8.12 |
77 |
3518 |
买入 |
| 09:44:54 |
8.11 |
3 |
3521 |
卖出 |
| 09:44:57 |
8.12 |
1 |
3522 |
买入 |
| 09:45:12 |
8.11 |
4 |
3526 |
卖出 |
| 09:45:15 |
8.11 |
5 |
3531 |
卖出 |
| 09:45:27 |
8.11 |
2 |
3533 |
卖出 |
| 09:45:30 |
8.11 |
1 |
3534 |
卖出 |
| 09:45:33 |
8.12 |
8 |
3542 |
买入 |
| 09:45:48 |
8.12 |
2 |
3544 |
买入 |
| 09:45:51 |
8.11 |
1 |
3545 |
卖出 |
| 09:45:57 |
8.12 |
44 |
3589 |
买入 |
| 09:46:00 |
8.12 |
21 |
3610 |
买入 |
| 09:46:03 |
8.12 |
70 |
3680 |
买入 |
| 09:46:06 |
8.12 |
149 |
3829 |
卖出 |
| 09:46:18 |
8.13 |
9 |
3838 |
买入 |
| 09:46:21 |
8.13 |
1 |
3839 |
买入 |
| 09:46:33 |
8.13 |
2 |
3841 |
买入 |
| 09:46:54 |
8.12 |
1 |
3842 |
卖出 |
| 09:47:06 |
8.13 |
1 |
3843 |
买入 |
| 09:47:12 |
8.13 |
1 |
3844 |
买入 |
| 09:47:15 |
8.13 |
8 |
3852 |
买入 |
| 09:47:27 |
8.13 |
123 |
3975 |
买入 |
| 09:47:30 |
8.13 |
32 |
4007 |
买入 |
| 09:47:33 |
8.13 |
7 |
4014 |
买入 |
| 09:47:36 |
8.13 |
1 |
4015 |
买入 |
| 09:47:45 |
8.13 |
8 |
4023 |
买入 |
| 09:48:06 |
8.13 |
1 |
4024 |
买入 |
| 09:48:09 |
8.12 |
33 |
4057 |
卖出 |
| 09:48:12 |
8.12 |
27 |
4084 |
卖出 |
| 09:48:15 |
8.12 |
41 |
4125 |
卖出 |
| 09:48:18 |
8.12 |
69 |
4194 |
卖出 |
| 09:48:21 |
8.12 |
97 |
4291 |
卖出 |
| 09:48:27 |
8.11 |
8 |
4299 |
卖出 |
| 09:48:33 |
8.11 |
6 |
4305 |
卖出 |
| 09:48:36 |
8.11 |
1 |
4306 |
卖出 |
| 09:48:39 |
8.11 |
1 |
4307 |
卖出 |
| 09:48:42 |
8.11 |
10 |
4317 |
卖出 |
| 09:49:03 |
8.11 |
8 |
4325 |
卖出 |
| 09:49:06 |
8.11 |
125 |
4450 |
卖出 |
| 09:49:09 |
8.11 |
14 |
4464 |
卖出 |
| 09:49:21 |
8.11 |
5 |
4469 |
卖出 |
| 09:49:24 |
8.11 |
5 |
4474 |
卖出 |
| 09:49:45 |
8.12 |
1 |
4475 |
买入 |
| 09:49:48 |
8.12 |
8 |
4483 |
买入 |
| 09:50:06 |
8.12 |
3 |
4486 |
买入 |
| 09:50:09 |
8.12 |
2 |
4488 |
买入 |
| 09:50:12 |
8.12 |
38 |
4526 |
买入 |
| 09:50:21 |
8.12 |
1 |
4527 |
卖出 |
| 09:50:27 |
8.12 |
6 |
4533 |
卖出 |
| 09:50:39 |
8.12 |
56 |
4589 |
卖出 |
| 09:50:42 |
8.12 |
18 |
4607 |
买入 |
| 09:50:45 |
8.12 |
226 |
4833 |
买入 |
| 09:50:48 |
8.12 |
2 |
4835 |
卖出 |
| 09:51:03 |
8.13 |
7 |
4842 |
买入 |
| 09:51:06 |
8.13 |
1 |
4843 |
买入 |
| 09:51:24 |
8.13 |
6 |
4849 |
买入 |
| 09:51:48 |
8.13 |
106 |
4955 |
买入 |
| 09:51:51 |
8.13 |
268 |
5223 |
买入 |
| 09:51:54 |
8.14 |
216 |
5439 |
买入 |
| 09:51:57 |
8.15 |
5 |
5444 |
买入 |
| 09:52:00 |
8.15 |
4 |
5448 |
买入 |
| 09:52:03 |
8.14 |
1 |
5449 |
卖出 |
| 09:52:15 |
8.14 |
23 |
5472 |
卖出 |
| 09:52:18 |
8.14 |
14 |
5486 |
卖出 |
| 09:52:21 |
8.15 |
30 |
5516 |
买入 |
| 09:52:36 |
8.14 |
25 |
5541 |
卖出 |
| 09:52:39 |
8.14 |
1 |
5542 |
卖出 |
| 09:52:42 |
8.14 |
1 |
5543 |
卖出 |
| 09:52:45 |
8.14 |
3 |
5546 |
卖出 |
| 09:52:51 |
8.14 |
4 |
5550 |
卖出 |
| 09:52:54 |
8.13 |
35 |
5585 |
卖出 |
| 09:53:15 |
8.13 |
66 |
5651 |
卖出 |
| 09:53:18 |
8.14 |
7 |
5658 |
买入 |
| 09:53:21 |
8.13 |
33 |
5691 |
卖出 |
| 09:53:24 |
8.13 |
17 |
5708 |
买入 |
| 09:53:27 |
8.14 |
2 |
5710 |
买入 |
| 09:53:30 |
8.14 |
32 |
5742 |
买入 |
| 09:54:06 |
8.14 |
7 |
5749 |
买入 |
| 09:54:33 |
8.14 |
7 |
5756 |
买入 |
| 09:54:57 |
8.13 |
71 |
5827 |
卖出 |
| 09:55:00 |
8.13 |
93 |
5920 |
买入 |
| 09:55:03 |
8.12 |
94 |
6014 |
卖出 |
| 09:55:06 |
8.13 |
49 |
6063 |
买入 |
| 09:55:09 |
8.13 |
4 |
6067 |
买入 |
| 09:55:15 |
8.13 |
5 |
6072 |
卖出 |
| 09:55:30 |
8.13 |
3 |
6075 |
买入 |
| 09:55:42 |
8.13 |
5 |
6080 |
买入 |
| 09:55:51 |
8.13 |
1 |
6081 |
买入 |
| 09:55:54 |
8.13 |
1 |
6082 |
买入 |
| 09:55:57 |
8.12 |
302 |
6384 |
卖出 |
| 09:56:00 |
8.11 |
20 |
6404 |
卖出 |
| 09:56:03 |
8.12 |
6 |
6410 |
买入 |
| 09:56:30 |
8.12 |
14 |
6424 |
卖出 |
| 09:56:51 |
8.11 |
80 |
6504 |
卖出 |
| 09:56:54 |
8.11 |
80 |
6584 |
买入 |
| 09:56:57 |
8.1 |
39 |
6623 |
卖出 |
| 09:57:00 |
8.11 |
5 |
6628 |
买入 |
| 09:57:03 |
8.1 |
192 |
6820 |
卖出 |
| 09:57:06 |
8.11 |
4 |
6824 |
买入 |
| 09:57:12 |
8.11 |
5 |
6829 |
卖出 |
| 09:57:36 |
8.11 |
30 |
6859 |
卖出 |
| 09:57:39 |
8.11 |
1 |
6860 |
买入 |
| 09:57:42 |
8.11 |
66 |
6926 |
买入 |
| 09:57:54 |
8.11 |
5 |
6931 |
买入 |
| 09:57:57 |
8.11 |
34 |
6965 |
买入 |
| 09:58:00 |
8.11 |
1 |
6966 |
买入 |
| 09:58:15 |
8.12 |
163 |
7129 |
买入 |
| 09:58:18 |
8.12 |
11 |
7140 |
买入 |
| 09:58:36 |
8.12 |
4 |
7144 |
买入 |
| 09:58:42 |
8.12 |
2 |
7146 |
买入 |
| 09:58:45 |
8.12 |
6 |
7152 |
买入 |
| 09:59:15 |
8.11 |
1 |
7153 |
卖出 |
| 09:59:18 |
8.12 |
5 |
7158 |
买入 |
| 09:59:27 |
8.11 |
10 |
7168 |
卖出 |
| 09:59:36 |
8.12 |
6 |
7174 |
买入 |
| 09:59:42 |
8.11 |
5 |
7179 |
卖出 |
| 09:59:48 |
8.12 |
10 |
7189 |
买入 |
| 09:59:51 |
8.12 |
6 |
7195 |
买入 |
| 10:00:03 |
8.11 |
7 |
7202 |
卖出 |
| 10:00:09 |
8.11 |
5 |
7207 |
卖出 |
| 10:00:12 |
8.11 |
2 |
7209 |
卖出 |