上海沿浦[605128]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
35.63 |
1 |
1 |
集合竞价 |
| 09:15:17 |
38.6 |
190 |
190 |
集合竞价 |
| 09:15:50 |
35.63 |
1 |
1 |
集合竞价 |
| 09:16:23 |
35.63 |
2 |
2 |
集合竞价 |
| 09:16:35 |
31.6 |
19 |
19 |
集合竞价 |
| 09:16:59 |
31.6 |
21 |
21 |
集合竞价 |
| 09:17:14 |
31.6 |
19 |
19 |
集合竞价 |
| 09:17:17 |
31.6 |
21 |
21 |
集合竞价 |
| 09:17:20 |
31.6 |
24 |
24 |
集合竞价 |
| 09:17:23 |
31.6 |
27 |
27 |
集合竞价 |
| 09:17:26 |
31.6 |
31 |
31 |
集合竞价 |
| 09:17:29 |
31.6 |
36 |
36 |
集合竞价 |
| 09:17:32 |
35.63 |
1 |
1 |
集合竞价 |
| 09:17:50 |
35.11 |
2 |
2 |
集合竞价 |
| 09:18:11 |
35.11 |
2 |
2 |
集合竞价 |
| 09:19:29 |
35.63 |
1 |
1 |
集合竞价 |
| 09:21:35 |
35.63 |
1 |
1 |
集合竞价 |
| 09:21:50 |
35.63 |
1 |
1 |
集合竞价 |
| 09:22:17 |
35.63 |
1 |
1 |
集合竞价 |
| 09:22:20 |
35.63 |
1 |
1 |
集合竞价 |
| 09:23:14 |
35.63 |
1 |
1 |
集合竞价 |
| 09:23:17 |
34.5 |
15 |
15 |
集合竞价 |
| 09:23:20 |
34.5 |
16 |
16 |
集合竞价 |
| 09:23:38 |
34.5 |
17 |
17 |
集合竞价 |
| 09:24:11 |
34.5 |
18 |
18 |
集合竞价 |
| 09:24:17 |
34.5 |
19 |
19 |
集合竞价 |
| 09:24:23 |
34.5 |
31 |
31 |
集合竞价 |
| 09:24:32 |
34.5 |
33 |
33 |
集合竞价 |
| 09:24:38 |
34.5 |
34 |
34 |
集合竞价 |
| 09:24:50 |
34.5 |
44 |
44 |
集合竞价 |
| 09:24:53 |
34.5 |
52 |
52 |
集合竞价 |
| 09:24:57 |
34.5 |
57 |
57 |
集合竞价 |
| 09:24:59 |
34.91 |
57 |
57 |
集合竞价 |
| 09:25:02 |
34.91 |
57 |
114 |
卖出 |
| 09:30:05 |
35.62 |
1 |
115 |
买入 |
| 09:30:08 |
34.94 |
6 |
121 |
卖出 |
| 09:30:11 |
35.45 |
7 |
128 |
卖出 |
| 09:30:14 |
35.45 |
45 |
173 |
买入 |
| 09:30:17 |
35.45 |
13 |
186 |
买入 |
| 09:30:20 |
35.47 |
14 |
200 |
买入 |
| 09:30:23 |
35.6 |
6 |
206 |
买入 |
| 09:30:26 |
35.6 |
6 |
212 |
买入 |
| 09:30:29 |
35.62 |
30 |
242 |
买入 |
| 09:30:32 |
35.62 |
40 |
282 |
买入 |
| 09:30:35 |
35.64 |
50 |
332 |
买入 |
| 09:30:38 |
35.66 |
27 |
359 |
买入 |
| 09:30:41 |
35.8 |
4 |
363 |
买入 |
| 09:30:45 |
35.8 |
10 |
373 |
买入 |
| 09:30:47 |
35.76 |
2 |
375 |
卖出 |
| 09:30:50 |
35.75 |
20 |
395 |
卖出 |
| 09:30:53 |
35.66 |
9 |
404 |
卖出 |
| 09:30:56 |
35.68 |
17 |
421 |
买入 |
| 09:30:59 |
35.67 |
15 |
436 |
卖出 |
| 09:31:02 |
35.71 |
21 |
457 |
卖出 |
| 09:31:05 |
35.7 |
33 |
490 |
卖出 |
| 09:31:08 |
35.71 |
34 |
524 |
买入 |
| 09:31:11 |
35.64 |
14 |
538 |
卖出 |
| 09:31:14 |
35.62 |
47 |
585 |
卖出 |
| 09:31:17 |
35.65 |
16 |
601 |
买入 |
| 09:31:20 |
35.69 |
15 |
616 |
买入 |
| 09:31:23 |
35.74 |
35 |
651 |
买入 |
| 09:31:26 |
35.79 |
69 |
720 |
买入 |
| 09:31:29 |
35.8 |
26 |
746 |
买入 |
| 09:31:32 |
35.76 |
3 |
749 |
卖出 |
| 09:31:38 |
35.8 |
1 |
750 |
买入 |
| 09:31:41 |
35.76 |
6 |
756 |
卖出 |
| 09:31:44 |
35.76 |
17 |
773 |
卖出 |
| 09:31:50 |
35.75 |
6 |
779 |
买入 |
| 09:31:53 |
35.76 |
3 |
782 |
买入 |
| 09:31:56 |
35.83 |
56 |
838 |
买入 |
| 09:31:59 |
35.85 |
5 |
843 |
买入 |
| 09:32:02 |
35.86 |
1 |
844 |
买入 |
| 09:32:05 |
35.9 |
12 |
856 |
买入 |
| 09:32:08 |
35.9 |
11 |
867 |
买入 |
| 09:32:11 |
35.89 |
11 |
878 |
卖出 |
| 09:32:14 |
35.88 |
2 |
880 |
卖出 |
| 09:32:17 |
35.85 |
17 |
897 |
卖出 |
| 09:32:20 |
35.84 |
1 |
898 |
买入 |
| 09:32:24 |
35.84 |
6 |
904 |
买入 |
| 09:32:35 |
35.79 |
30 |
934 |
卖出 |
| 09:32:38 |
35.8 |
4 |
938 |
卖出 |
| 09:32:41 |
35.77 |
1 |
939 |
卖出 |
| 09:32:47 |
35.73 |
39 |
978 |
卖出 |
| 09:32:50 |
35.79 |
14 |
992 |
买入 |
| 09:32:53 |
35.73 |
4 |
996 |
买入 |
| 09:32:56 |
35.72 |
3 |
999 |
卖出 |
| 09:32:59 |
35.72 |
1 |
1000 |
买入 |
| 09:33:02 |
35.77 |
2 |
1002 |
买入 |
| 09:33:05 |
35.73 |
16 |
1018 |
卖出 |
| 09:33:08 |
35.65 |
5 |
1023 |
卖出 |
| 09:33:11 |
35.65 |
10 |
1033 |
卖出 |
| 09:33:20 |
35.53 |
2 |
1035 |
卖出 |
| 09:33:23 |
35.58 |
27 |
1062 |
买入 |
| 09:33:26 |
35.58 |
1 |
1063 |
卖出 |
| 09:33:29 |
35.59 |
1 |
1064 |
买入 |
| 09:33:32 |
35.58 |
7 |
1071 |
卖出 |
| 09:33:35 |
35.65 |
8 |
1079 |
买入 |
| 09:33:38 |
35.65 |
1 |
1080 |
买入 |
| 09:33:41 |
35.72 |
1 |
1081 |
买入 |
| 09:33:44 |
35.65 |
1 |
1082 |
卖出 |
| 09:33:53 |
35.72 |
1 |
1083 |
买入 |
| 09:33:56 |
35.73 |
1 |
1084 |
买入 |
| 09:33:59 |
35.73 |
1 |
1085 |
买入 |
| 09:34:02 |
35.69 |
3 |
1088 |
卖出 |
| 09:34:08 |
35.7 |
1 |
1089 |
卖出 |
| 09:34:11 |
35.74 |
10 |
1099 |
买入 |
| 09:34:17 |
35.72 |
9 |
1108 |
卖出 |
| 09:34:20 |
35.72 |
8 |
1116 |
卖出 |
| 09:34:23 |
35.68 |
4 |
1120 |
卖出 |
| 09:34:26 |
35.67 |
2 |
1122 |
卖出 |
| 09:34:30 |
35.65 |
1 |
1123 |
卖出 |
| 09:34:32 |
35.64 |
3 |
1126 |
卖出 |
| 09:34:36 |
35.68 |
1 |
1127 |
买入 |
| 09:34:44 |
35.71 |
2 |
1129 |
买入 |
| 09:34:47 |
35.69 |
4 |
1133 |
卖出 |
| 09:34:50 |
35.69 |
3 |
1136 |
买入 |
| 09:34:53 |
35.73 |
2 |
1138 |
买入 |
| 09:34:56 |
35.73 |
1 |
1139 |
买入 |
| 09:35:00 |
35.74 |
4 |
1143 |
买入 |
| 09:35:05 |
35.74 |
10 |
1153 |
卖出 |
| 09:35:08 |
35.74 |
6 |
1159 |
卖出 |
| 09:35:11 |
35.73 |
19 |
1178 |
卖出 |
| 09:35:14 |
35.74 |
10 |
1188 |
买入 |
| 09:35:18 |
35.74 |
2 |
1190 |
买入 |
| 09:35:20 |
35.73 |
4 |
1194 |
买入 |
| 09:35:23 |
35.72 |
3 |
1197 |
卖出 |
| 09:35:26 |
35.72 |
4 |
1201 |
卖出 |
| 09:35:29 |
35.72 |
8 |
1209 |
卖出 |
| 09:35:32 |
35.69 |
17 |
1226 |
卖出 |
| 09:35:35 |
35.7 |
6 |
1232 |
买入 |
| 09:35:38 |
35.65 |
4 |
1236 |
卖出 |
| 09:35:41 |
35.7 |
7 |
1243 |
买入 |
| 09:35:50 |
35.75 |
25 |
1268 |
买入 |
| 09:35:53 |
35.78 |
16 |
1284 |
买入 |
| 09:35:56 |
35.78 |
2 |
1286 |
买入 |
| 09:35:59 |
35.76 |
7 |
1293 |
卖出 |
| 09:36:02 |
35.75 |
3 |
1296 |
卖出 |
| 09:36:05 |
35.72 |
3 |
1299 |
卖出 |
| 09:36:09 |
35.68 |
7 |
1306 |
卖出 |
| 09:36:11 |
35.64 |
21 |
1327 |
卖出 |
| 09:36:14 |
35.66 |
1 |
1328 |
买入 |
| 09:36:26 |
35.66 |
2 |
1330 |
买入 |
| 09:36:32 |
35.66 |
3 |
1333 |
卖出 |
| 09:36:35 |
35.67 |
3 |
1336 |
买入 |
| 09:36:38 |
35.64 |
9 |
1345 |
卖出 |
| 09:36:42 |
35.65 |
2 |
1347 |
买入 |
| 09:36:56 |
35.62 |
10 |
1357 |
卖出 |
| 09:36:59 |
35.66 |
1 |
1358 |
买入 |
| 09:37:02 |
35.66 |
3 |
1361 |
卖出 |
| 09:37:08 |
35.66 |
1 |
1362 |
卖出 |
| 09:37:11 |
35.65 |
5 |
1367 |
卖出 |
| 09:37:14 |
35.63 |
1 |
1368 |
卖出 |
| 09:37:17 |
35.63 |
2 |
1370 |
买入 |
| 09:37:20 |
35.66 |
23 |
1393 |
买入 |
| 09:37:23 |
35.68 |
24 |
1417 |
买入 |
| 09:37:26 |
35.68 |
9 |
1426 |
买入 |
| 09:37:29 |
35.68 |
5 |
1431 |
卖出 |
| 09:37:32 |
35.7 |
5 |
1436 |
买入 |
| 09:37:50 |
35.72 |
1 |
1437 |
买入 |
| 09:37:59 |
35.72 |
6 |
1443 |
买入 |
| 09:38:11 |
35.72 |
20 |
1463 |
买入 |
| 09:38:14 |
35.75 |
122 |
1585 |
买入 |
| 09:38:17 |
35.79 |
1 |
1586 |
买入 |
| 09:38:20 |
35.79 |
21 |
1607 |
买入 |
| 09:38:23 |
35.8 |
9 |
1616 |
买入 |
| 09:38:26 |
35.8 |
4 |
1620 |
卖出 |
| 09:38:29 |
35.79 |
2 |
1622 |
卖出 |
| 09:38:32 |
35.77 |
5 |
1627 |
卖出 |
| 09:38:41 |
35.75 |
8 |
1635 |
卖出 |
| 09:38:47 |
35.71 |
17 |
1652 |
卖出 |
| 09:38:50 |
35.7 |
5 |
1657 |
卖出 |
| 09:38:53 |
35.7 |
4 |
1661 |
买入 |
| 09:38:56 |
35.69 |
1 |
1662 |
卖出 |
| 09:39:00 |
35.68 |
8 |
1670 |
卖出 |
| 09:39:02 |
35.71 |
6 |
1676 |
买入 |
| 09:39:08 |
35.72 |
5 |
1681 |
买入 |
| 09:39:14 |
35.79 |
1 |
1682 |
买入 |
| 09:39:17 |
35.76 |
13 |
1695 |
卖出 |
| 09:39:20 |
35.72 |
8 |
1703 |
卖出 |
| 09:39:23 |
35.71 |
3 |
1706 |
卖出 |
| 09:39:38 |
35.69 |
2 |
1708 |
卖出 |
| 09:39:44 |
35.68 |
1 |
1709 |
卖出 |
| 09:39:50 |
35.68 |
8 |
1717 |
卖出 |
| 09:39:53 |
35.64 |
1 |
1718 |
卖出 |
| 09:39:56 |
35.63 |
1 |
1719 |
卖出 |
| 09:39:59 |
35.62 |
1 |
1720 |
卖出 |
| 09:40:02 |
35.62 |
10 |
1730 |
卖出 |
| 09:40:05 |
35.62 |
2 |
1732 |
卖出 |
| 09:40:08 |
35.6 |
10 |
1742 |
卖出 |
| 09:40:11 |
35.57 |
3 |
1745 |
卖出 |
| 09:40:14 |
35.57 |
5 |
1750 |
卖出 |
| 09:40:17 |
35.62 |
3 |
1753 |
买入 |
| 09:40:20 |
35.62 |
3 |
1756 |
卖出 |
| 09:40:23 |
35.63 |
27 |
1783 |
买入 |
| 09:40:26 |
35.62 |
3 |
1786 |
卖出 |
| 09:40:29 |
35.62 |
1 |
1787 |
卖出 |
| 09:40:32 |
35.63 |
1 |
1788 |
买入 |
| 09:40:41 |
35.65 |
2 |
1790 |
买入 |
| 09:40:44 |
35.62 |
8 |
1798 |
卖出 |
| 09:40:47 |
35.62 |
2 |
1800 |
买入 |
| 09:40:50 |
35.62 |
1 |
1801 |
卖出 |
| 09:40:53 |
35.58 |
2 |
1803 |
卖出 |
| 09:40:59 |
35.57 |
1 |
1804 |
卖出 |
| 09:41:05 |
35.57 |
5 |
1809 |
卖出 |
| 09:41:11 |
35.57 |
1 |
1810 |
买入 |
| 09:41:29 |
35.6 |
10 |
1820 |
卖出 |
| 09:41:32 |
35.57 |
5 |
1825 |
卖出 |
| 09:41:35 |
35.55 |
5 |
1830 |
卖出 |
| 09:41:44 |
35.56 |
13 |
1843 |
买入 |
| 09:41:47 |
35.56 |
3 |
1846 |
买入 |
| 09:41:54 |
35.59 |
1 |
1847 |
买入 |
| 09:41:56 |
35.59 |
2 |
1849 |
买入 |
| 09:41:59 |
35.59 |
4 |
1853 |
卖出 |
| 09:42:08 |
35.62 |
8 |
1861 |
卖出 |
| 09:42:14 |
35.62 |
4 |
1865 |
卖出 |
| 09:42:23 |
35.65 |
1 |
1866 |
买入 |
| 09:42:26 |
35.65 |
1 |
1867 |
买入 |
| 09:42:32 |
35.66 |
1 |
1868 |
买入 |
| 09:42:35 |
35.66 |
3 |
1871 |
卖出 |
| 09:42:38 |
35.65 |
15 |
1886 |
卖出 |
| 09:42:41 |
35.62 |
3 |
1889 |
卖出 |
| 09:42:44 |
35.61 |
8 |
1897 |
卖出 |
| 09:42:47 |
35.65 |
20 |
1917 |
买入 |
| 09:42:50 |
35.6 |
2 |
1919 |
卖出 |
| 09:42:56 |
35.65 |
2 |
1921 |
买入 |
| 09:43:02 |
35.65 |
1 |
1922 |
买入 |
| 09:43:05 |
35.65 |
8 |
1930 |
买入 |
| 09:43:08 |
35.65 |
2 |
1932 |
卖出 |
| 09:43:14 |
35.6 |
3 |
1935 |
卖出 |
| 09:43:24 |
35.67 |
1 |
1936 |
买入 |
| 09:43:26 |
35.61 |
1 |
1937 |
卖出 |
| 09:43:29 |
35.61 |
3 |
1940 |
买入 |
| 09:43:38 |
35.63 |
1 |
1941 |
买入 |
| 09:43:41 |
35.61 |
7 |
1948 |
卖出 |
| 09:43:44 |
35.61 |
9 |
1957 |
卖出 |
| 09:43:48 |
35.6 |
17 |
1974 |
卖出 |
| 09:43:50 |
35.59 |
4 |
1978 |
卖出 |
| 09:43:53 |
35.57 |
4 |
1982 |
卖出 |
| 09:43:56 |
35.57 |
3 |
1985 |
卖出 |
| 09:43:59 |
35.56 |
8 |
1993 |
卖出 |
| 09:44:02 |
35.59 |
3 |
1996 |
买入 |
| 09:44:05 |
35.58 |
4 |
2000 |
卖出 |
| 09:44:11 |
35.53 |
4 |
2004 |
卖出 |
| 09:44:15 |
35.53 |
2 |
2006 |
卖出 |
| 09:44:20 |
35.52 |
1 |
2007 |
买入 |
| 09:44:24 |
35.52 |
1 |
2008 |
卖出 |
| 09:44:27 |
35.47 |
3 |
2011 |
卖出 |
| 09:44:29 |
35.52 |
2 |
2013 |
买入 |
| 09:44:35 |
35.47 |
4 |
2017 |
卖出 |
| 09:44:38 |
35.48 |
3 |
2020 |
买入 |
| 09:45:05 |
35.5 |
2 |
2022 |
买入 |
| 09:45:08 |
35.51 |
1 |
2023 |
买入 |
| 09:45:11 |
35.5 |
6 |
2029 |
卖出 |
| 09:45:17 |
35.51 |
1 |
2030 |
买入 |
| 09:45:20 |
35.46 |
21 |
2051 |
卖出 |
| 09:45:23 |
35.45 |
16 |
2067 |
卖出 |
| 09:45:26 |
35.41 |
29 |
2096 |
卖出 |
| 09:45:29 |
35.41 |
1 |
2097 |
卖出 |
| 09:45:33 |
35.41 |
20 |
2117 |
卖出 |
| 09:45:35 |
35.45 |
15 |
2132 |
买入 |
| 09:45:51 |
35.43 |
1 |
2133 |
卖出 |
| 09:45:53 |
35.43 |
2 |
2135 |
买入 |
| 09:45:56 |
35.41 |
11 |
2146 |
卖出 |
| 09:45:59 |
35.41 |
1 |
2147 |
卖出 |
| 09:46:08 |
35.42 |
1 |
2148 |
卖出 |
| 09:46:11 |
35.41 |
8 |
2156 |
卖出 |
| 09:46:29 |
35.36 |
7 |
2163 |
卖出 |
| 09:46:35 |
35.33 |
5 |
2168 |
卖出 |
| 09:46:44 |
35.33 |
2 |
2170 |
卖出 |
| 09:46:47 |
35.34 |
1 |
2171 |
买入 |
| 09:46:53 |
35.33 |
1 |
2172 |
卖出 |
| 09:46:56 |
35.34 |
5 |
2177 |
买入 |
| 09:46:59 |
35.36 |
28 |
2205 |
买入 |
| 09:47:02 |
35.35 |
20 |
2225 |
卖出 |
| 09:47:05 |
35.38 |
2 |
2227 |
卖出 |
| 09:47:08 |
35.36 |
3 |
2230 |
卖出 |
| 09:47:11 |
35.34 |
12 |
2242 |
卖出 |
| 09:47:20 |
35.34 |
3 |
2245 |
卖出 |
| 09:47:23 |
35.34 |
8 |
2253 |
卖出 |
| 09:47:30 |
35.36 |
6 |
2259 |
买入 |
| 09:47:38 |
35.39 |
1 |
2260 |
买入 |
| 09:47:53 |
35.39 |
1 |
2261 |
买入 |
| 09:47:57 |
35.4 |
1 |
2262 |
买入 |
| 09:47:59 |
35.41 |
9 |
2271 |
买入 |
| 09:48:02 |
35.41 |
3 |
2274 |
卖出 |
| 09:48:05 |
35.41 |
5 |
2279 |
买入 |
| 09:48:11 |
35.41 |
3 |
2282 |
买入 |
| 09:48:14 |
35.41 |
2 |
2284 |
买入 |
| 09:48:23 |
35.4 |
4 |
2288 |
卖出 |
| 09:48:29 |
35.45 |
6 |
2294 |
买入 |
| 09:48:32 |
35.41 |
8 |
2302 |
卖出 |
| 09:48:35 |
35.42 |
7 |
2309 |
买入 |
| 09:48:44 |
35.48 |
2 |
2311 |
买入 |
| 09:48:53 |
35.48 |
4 |
2315 |
卖出 |
| 09:49:05 |
35.46 |
4 |
2319 |
卖出 |
| 09:49:09 |
35.45 |
1 |
2320 |
卖出 |
| 09:49:27 |
35.45 |
3 |
2323 |
卖出 |
| 09:49:29 |
35.46 |
10 |
2333 |
买入 |
| 09:49:32 |
35.46 |
4 |
2337 |
卖出 |
| 09:49:38 |
35.43 |
1 |
2338 |
买入 |