北部湾港[000582]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:30 |
8 |
1 |
1 |
集合竞价 |
| 09:16:48 |
7.97 |
0 |
0 |
集合竞价 |
| 09:21:03 |
8 |
1 |
1 |
集合竞价 |
| 09:24:30 |
7.96 |
41 |
41 |
集合竞价 |
| 09:25:00 |
7.95 |
62 |
103 |
买入 |
| 09:30:00 |
7.93 |
26 |
129 |
卖出 |
| 09:30:03 |
7.93 |
88 |
217 |
卖出 |
| 09:30:06 |
7.91 |
13 |
230 |
卖出 |
| 09:30:09 |
7.93 |
127 |
357 |
买入 |
| 09:30:12 |
7.93 |
16 |
373 |
卖出 |
| 09:30:15 |
7.93 |
143 |
516 |
卖出 |
| 09:30:18 |
7.93 |
78 |
594 |
买入 |
| 09:30:21 |
7.93 |
62 |
656 |
买入 |
| 09:30:24 |
7.94 |
13 |
669 |
买入 |
| 09:30:27 |
7.95 |
57 |
726 |
买入 |
| 09:30:30 |
7.95 |
56 |
782 |
买入 |
| 09:30:33 |
7.96 |
6 |
788 |
买入 |
| 09:30:36 |
7.96 |
4 |
792 |
买入 |
| 09:30:39 |
7.95 |
23 |
815 |
卖出 |
| 09:30:48 |
7.97 |
8 |
823 |
买入 |
| 09:30:51 |
7.97 |
17 |
840 |
卖出 |
| 09:30:57 |
7.97 |
1 |
841 |
卖出 |
| 09:31:00 |
7.97 |
3 |
844 |
买入 |
| 09:31:06 |
7.97 |
1 |
845 |
买入 |
| 09:31:09 |
7.96 |
4 |
849 |
卖出 |
| 09:31:12 |
7.96 |
3 |
852 |
买入 |
| 09:31:18 |
7.97 |
6 |
858 |
买入 |
| 09:31:21 |
7.97 |
13 |
871 |
买入 |
| 09:31:24 |
7.98 |
44 |
915 |
买入 |
| 09:31:27 |
7.98 |
70 |
985 |
买入 |
| 09:31:30 |
7.98 |
8 |
993 |
买入 |
| 09:31:33 |
7.98 |
39 |
1032 |
买入 |
| 09:31:36 |
7.97 |
22 |
1054 |
卖出 |
| 09:31:39 |
7.98 |
5 |
1059 |
买入 |
| 09:31:42 |
7.97 |
5 |
1064 |
卖出 |
| 09:31:48 |
7.98 |
9 |
1073 |
买入 |
| 09:31:51 |
7.98 |
84 |
1157 |
买入 |
| 09:31:54 |
7.98 |
183 |
1340 |
买入 |
| 09:31:57 |
7.99 |
6 |
1346 |
买入 |
| 09:32:00 |
7.98 |
57 |
1403 |
卖出 |
| 09:32:03 |
7.98 |
55 |
1458 |
卖出 |
| 09:32:06 |
7.99 |
21 |
1479 |
买入 |
| 09:32:09 |
7.99 |
1 |
1480 |
买入 |
| 09:32:12 |
7.98 |
14 |
1494 |
卖出 |
| 09:32:18 |
7.98 |
25 |
1519 |
卖出 |
| 09:32:21 |
7.97 |
4 |
1523 |
卖出 |
| 09:32:24 |
7.98 |
14 |
1537 |
买入 |
| 09:32:27 |
7.98 |
22 |
1559 |
买入 |
| 09:32:33 |
7.98 |
10 |
1569 |
卖出 |
| 09:32:36 |
7.99 |
2 |
1571 |
买入 |
| 09:32:51 |
7.99 |
32 |
1603 |
买入 |
| 09:32:54 |
7.99 |
6 |
1609 |
买入 |
| 09:32:57 |
7.99 |
9 |
1618 |
买入 |
| 09:33:00 |
7.99 |
22 |
1640 |
买入 |
| 09:33:03 |
8 |
48 |
1688 |
买入 |
| 09:33:06 |
8 |
18 |
1706 |
买入 |
| 09:33:09 |
7.99 |
41 |
1747 |
卖出 |
| 09:33:12 |
8 |
1 |
1748 |
买入 |
| 09:33:15 |
7.99 |
118 |
1866 |
卖出 |
| 09:33:18 |
7.99 |
12 |
1878 |
买入 |
| 09:33:30 |
7.98 |
10 |
1888 |
卖出 |
| 09:33:33 |
7.97 |
4 |
1892 |
卖出 |
| 09:33:36 |
7.98 |
50 |
1942 |
买入 |
| 09:33:39 |
7.98 |
1 |
1943 |
买入 |
| 09:33:42 |
7.98 |
20 |
1963 |
买入 |
| 09:33:45 |
7.98 |
6 |
1969 |
买入 |
| 09:34:00 |
7.99 |
41 |
2010 |
买入 |
| 09:34:03 |
7.99 |
34 |
2044 |
买入 |
| 09:34:06 |
7.99 |
31 |
2075 |
买入 |
| 09:34:15 |
7.99 |
16 |
2091 |
卖出 |
| 09:34:18 |
7.99 |
1 |
2092 |
买入 |
| 09:34:33 |
7.99 |
10 |
2102 |
买入 |
| 09:34:42 |
7.98 |
19 |
2121 |
卖出 |
| 09:34:45 |
7.99 |
64 |
2185 |
买入 |
| 09:34:54 |
8 |
2 |
2187 |
买入 |
| 09:35:00 |
8 |
30 |
2217 |
买入 |
| 09:35:06 |
8 |
1 |
2218 |
买入 |
| 09:35:09 |
7.99 |
48 |
2266 |
卖出 |
| 09:35:12 |
7.98 |
27 |
2293 |
卖出 |
| 09:35:15 |
7.98 |
1 |
2294 |
买入 |
| 09:35:18 |
7.98 |
1 |
2295 |
买入 |
| 09:35:30 |
7.97 |
1 |
2296 |
卖出 |
| 09:35:39 |
7.98 |
8 |
2304 |
买入 |
| 09:35:42 |
7.99 |
2 |
2306 |
买入 |
| 09:35:48 |
7.98 |
3 |
2309 |
卖出 |
| 09:35:57 |
7.98 |
24 |
2333 |
卖出 |
| 09:36:03 |
7.98 |
1 |
2334 |
卖出 |
| 09:36:06 |
7.99 |
6 |
2340 |
买入 |
| 09:36:12 |
7.99 |
3 |
2343 |
买入 |
| 09:36:24 |
7.98 |
4 |
2347 |
卖出 |
| 09:36:36 |
7.98 |
2 |
2349 |
买入 |
| 09:36:39 |
7.99 |
29 |
2378 |
买入 |
| 09:36:42 |
7.99 |
2 |
2380 |
买入 |
| 09:36:45 |
7.98 |
3 |
2383 |
卖出 |
| 09:36:48 |
7.98 |
5 |
2388 |
卖出 |
| 09:36:51 |
7.98 |
10 |
2398 |
卖出 |
| 09:37:06 |
7.97 |
2 |
2400 |
卖出 |
| 09:37:09 |
7.97 |
3 |
2403 |
卖出 |
| 09:37:12 |
7.97 |
2 |
2405 |
卖出 |
| 09:37:18 |
7.97 |
1 |
2406 |
卖出 |
| 09:37:30 |
7.98 |
17 |
2423 |
买入 |
| 09:37:33 |
7.97 |
67 |
2490 |
卖出 |
| 09:37:42 |
7.98 |
2 |
2492 |
买入 |
| 09:38:00 |
7.97 |
2 |
2494 |
卖出 |
| 09:38:03 |
7.97 |
2 |
2496 |
卖出 |
| 09:38:06 |
7.98 |
8 |
2504 |
买入 |
| 09:38:09 |
7.98 |
52 |
2556 |
买入 |
| 09:38:12 |
7.98 |
6 |
2562 |
买入 |
| 09:38:15 |
7.97 |
104 |
2666 |
卖出 |
| 09:38:18 |
7.97 |
31 |
2697 |
卖出 |
| 09:38:21 |
7.97 |
140 |
2837 |
卖出 |
| 09:38:24 |
7.97 |
61 |
2898 |
买入 |
| 09:38:27 |
7.97 |
52 |
2950 |
买入 |
| 09:38:33 |
7.98 |
149 |
3099 |
买入 |
| 09:38:36 |
7.98 |
7 |
3106 |
卖出 |
| 09:38:39 |
7.98 |
4 |
3110 |
卖出 |
| 09:38:51 |
7.97 |
1 |
3111 |
买入 |
| 09:39:06 |
7.96 |
1 |
3112 |
卖出 |
| 09:39:12 |
7.96 |
101 |
3213 |
卖出 |
| 09:39:18 |
7.96 |
7 |
3220 |
买入 |
| 09:39:21 |
7.96 |
4 |
3224 |
买入 |
| 09:39:24 |
7.96 |
1 |
3225 |
买入 |
| 09:39:27 |
7.95 |
80 |
3305 |
卖出 |
| 09:39:33 |
7.95 |
1 |
3306 |
卖出 |
| 09:39:36 |
7.95 |
10 |
3316 |
卖出 |
| 09:39:51 |
7.95 |
49 |
3365 |
卖出 |
| 09:39:54 |
7.95 |
24 |
3389 |
买入 |
| 09:39:57 |
7.95 |
1 |
3390 |
买入 |
| 09:40:06 |
7.95 |
5 |
3395 |
买入 |
| 09:40:09 |
7.95 |
30 |
3425 |
买入 |
| 09:40:12 |
7.95 |
11 |
3436 |
买入 |
| 09:40:15 |
7.95 |
31 |
3467 |
买入 |
| 09:40:18 |
7.96 |
2 |
3469 |
买入 |
| 09:40:21 |
7.96 |
64 |
3533 |
买入 |
| 09:40:24 |
7.96 |
24 |
3557 |
买入 |
| 09:40:27 |
7.96 |
8 |
3565 |
卖出 |
| 09:40:30 |
7.96 |
1 |
3566 |
卖出 |
| 09:40:54 |
7.96 |
1 |
3567 |
卖出 |
| 09:41:00 |
7.98 |
31 |
3598 |
买入 |
| 09:41:03 |
7.98 |
1 |
3599 |
买入 |
| 09:41:06 |
7.98 |
15 |
3614 |
买入 |
| 09:41:09 |
7.98 |
2 |
3616 |
卖出 |
| 09:41:18 |
7.97 |
6 |
3622 |
卖出 |
| 09:41:21 |
7.97 |
6 |
3628 |
卖出 |
| 09:41:24 |
7.97 |
1 |
3629 |
卖出 |
| 09:41:27 |
7.97 |
1 |
3630 |
卖出 |
| 09:41:33 |
7.97 |
2 |
3632 |
卖出 |
| 09:41:45 |
7.98 |
1 |
3633 |
买入 |
| 09:41:48 |
7.98 |
1 |
3634 |
买入 |
| 09:42:06 |
7.97 |
1 |
3635 |
卖出 |
| 09:42:21 |
7.97 |
2 |
3637 |
卖出 |
| 09:42:24 |
7.97 |
2 |
3639 |
买入 |
| 09:42:30 |
7.97 |
8 |
3647 |
买入 |
| 09:42:39 |
7.97 |
4 |
3651 |
卖出 |
| 09:42:42 |
7.97 |
13 |
3664 |
卖出 |
| 09:42:51 |
7.96 |
7 |
3671 |
卖出 |
| 09:43:06 |
7.97 |
2 |
3673 |
买入 |
| 09:43:09 |
7.97 |
1 |
3674 |
买入 |
| 09:43:15 |
7.96 |
1 |
3675 |
卖出 |
| 09:43:18 |
7.96 |
7 |
3682 |
卖出 |
| 09:43:24 |
7.96 |
33 |
3715 |
卖出 |
| 09:43:27 |
7.96 |
7 |
3722 |
卖出 |
| 09:43:30 |
7.97 |
44 |
3766 |
买入 |
| 09:43:33 |
7.95 |
70 |
3836 |
卖出 |
| 09:43:36 |
7.97 |
15 |
3851 |
买入 |
| 09:43:39 |
7.97 |
6 |
3857 |
买入 |
| 09:43:42 |
7.96 |
33 |
3890 |
卖出 |
| 09:43:45 |
7.96 |
34 |
3924 |
买入 |
| 09:44:00 |
7.96 |
57 |
3981 |
卖出 |
| 09:44:03 |
7.97 |
7 |
3988 |
买入 |
| 09:44:06 |
7.96 |
1 |
3989 |
卖出 |
| 09:44:15 |
7.97 |
1 |
3990 |
买入 |
| 09:44:18 |
7.97 |
10 |
4000 |
买入 |
| 09:44:21 |
7.97 |
9 |
4009 |
买入 |
| 09:44:24 |
7.97 |
5 |
4014 |
买入 |
| 09:44:30 |
7.96 |
115 |
4129 |
卖出 |
| 09:44:33 |
7.97 |
12 |
4141 |
买入 |
| 09:44:36 |
7.97 |
1 |
4142 |
买入 |
| 09:44:39 |
7.96 |
26 |
4168 |
卖出 |
| 09:44:42 |
7.97 |
1 |
4169 |
买入 |
| 09:44:45 |
7.98 |
215 |
4384 |
买入 |
| 09:44:48 |
7.98 |
37 |
4421 |
买入 |
| 09:44:51 |
7.98 |
51 |
4472 |
买入 |
| 09:44:57 |
7.97 |
270 |
4742 |
卖出 |
| 09:45:00 |
7.98 |
16 |
4758 |
买入 |
| 09:45:15 |
7.98 |
7 |
4765 |
买入 |
| 09:45:18 |
7.98 |
1 |
4766 |
买入 |
| 09:45:39 |
7.98 |
6 |
4772 |
买入 |
| 09:45:42 |
7.98 |
54 |
4826 |
买入 |
| 09:45:45 |
7.97 |
35 |
4861 |
卖出 |
| 09:45:51 |
7.98 |
6 |
4867 |
买入 |
| 09:46:00 |
7.98 |
1 |
4868 |
买入 |
| 09:46:09 |
7.98 |
169 |
5037 |
买入 |
| 09:46:30 |
7.98 |
3 |
5040 |
卖出 |
| 09:46:33 |
7.98 |
38 |
5078 |
卖出 |
| 09:46:36 |
7.97 |
130 |
5208 |
卖出 |
| 09:46:42 |
7.95 |
51 |
5259 |
卖出 |
| 09:46:45 |
7.98 |
61 |
5320 |
买入 |
| 09:46:48 |
7.98 |
1 |
5321 |
卖出 |
| 09:46:57 |
7.98 |
12 |
5333 |
卖出 |
| 09:47:00 |
7.98 |
12 |
5345 |
买入 |
| 09:47:09 |
7.97 |
4 |
5349 |
卖出 |
| 09:47:12 |
7.98 |
7 |
5356 |
买入 |
| 09:47:15 |
7.98 |
1 |
5357 |
买入 |
| 09:47:27 |
7.98 |
4 |
5361 |
买入 |
| 09:47:33 |
7.98 |
39 |
5400 |
买入 |
| 09:47:36 |
7.98 |
2 |
5402 |
买入 |
| 09:47:42 |
7.98 |
1 |
5403 |
卖出 |
| 09:47:51 |
7.97 |
1 |
5404 |
卖出 |
| 09:47:54 |
7.98 |
1 |
5405 |
卖出 |
| 09:48:18 |
7.99 |
128 |
5533 |
买入 |
| 09:48:21 |
8 |
119 |
5652 |
买入 |
| 09:48:24 |
8 |
44 |
5696 |
买入 |
| 09:48:27 |
8 |
19 |
5715 |
买入 |
| 09:48:30 |
8 |
4 |
5719 |
卖出 |
| 09:48:33 |
8 |
1 |
5720 |
卖出 |
| 09:48:36 |
8.01 |
2 |
5722 |
买入 |
| 09:48:57 |
8.01 |
128 |
5850 |
买入 |
| 09:49:12 |
8 |
12 |
5862 |
卖出 |
| 09:49:18 |
8 |
26 |
5888 |
卖出 |
| 09:49:21 |
8 |
16 |
5904 |
卖出 |
| 09:49:24 |
8 |
4 |
5908 |
卖出 |
| 09:49:27 |
8 |
2 |
5910 |
卖出 |
| 09:49:36 |
7.99 |
70 |
5980 |
卖出 |
| 09:49:39 |
7.99 |
16 |
5996 |
卖出 |
| 09:49:42 |
7.99 |
1 |
5997 |
卖出 |
| 09:49:54 |
7.99 |
1 |
5998 |
卖出 |
| 09:49:57 |
7.99 |
80 |
6078 |
卖出 |
| 09:50:00 |
7.99 |
4 |
6082 |
买入 |
| 09:50:06 |
7.97 |
4 |
6086 |
卖出 |
| 09:50:09 |
7.97 |
50 |
6136 |
卖出 |
| 09:50:12 |
7.97 |
354 |
6490 |
买入 |
| 09:50:15 |
7.99 |
2 |
6492 |
买入 |
| 09:50:18 |
7.99 |
27 |
6519 |
买入 |
| 09:50:21 |
7.99 |
10 |
6529 |
买入 |
| 09:50:27 |
7.99 |
3 |
6532 |
买入 |
| 09:50:30 |
7.99 |
142 |
6674 |
买入 |
| 09:50:36 |
7.99 |
3 |
6677 |
卖出 |
| 09:50:45 |
7.99 |
9 |
6686 |
卖出 |
| 09:50:48 |
8 |
4 |
6690 |
买入 |
| 09:50:57 |
7.99 |
119 |
6809 |
卖出 |
| 09:51:00 |
7.99 |
1 |
6810 |
买入 |
| 09:51:06 |
7.98 |
2 |
6812 |
卖出 |
| 09:51:09 |
7.98 |
19 |
6831 |
卖出 |
| 09:51:18 |
7.98 |
4 |
6835 |
卖出 |
| 09:51:33 |
7.98 |
2 |
6837 |
卖出 |
| 09:51:36 |
7.98 |
3 |
6840 |
卖出 |
| 09:52:03 |
7.98 |
18 |
6858 |
卖出 |
| 09:52:06 |
7.98 |
8 |
6866 |
卖出 |
| 09:52:09 |
7.97 |
20 |
6886 |
卖出 |
| 09:52:36 |
7.98 |
5 |
6891 |
卖出 |
| 09:52:39 |
7.99 |
510 |
7401 |
买入 |
| 09:52:42 |
8 |
38 |
7439 |
买入 |
| 09:52:45 |
8 |
29 |
7468 |
买入 |
| 09:52:48 |
8 |
11 |
7479 |
买入 |
| 09:52:51 |
8 |
23 |
7502 |
买入 |
| 09:52:54 |
8 |
15 |
7517 |
买入 |
| 09:53:00 |
8.01 |
1 |
7518 |
买入 |
| 09:53:03 |
8.01 |
26 |
7544 |
买入 |
| 09:53:06 |
8.01 |
1 |
7545 |
买入 |
| 09:53:21 |
8.01 |
4 |
7549 |
买入 |
| 09:53:24 |
8.01 |
10 |
7559 |
买入 |
| 09:53:36 |
8.01 |
4 |
7563 |
买入 |
| 09:53:39 |
8.01 |
1 |
7564 |
买入 |
| 09:53:42 |
8.01 |
10 |
7574 |
买入 |
| 09:53:45 |
8.01 |
310 |
7884 |
买入 |
| 09:53:48 |
8.01 |
84 |
7968 |
买入 |
| 09:53:51 |
8.02 |
11 |
7979 |
买入 |
| 09:53:54 |
8.02 |
9 |
7988 |
买入 |
| 09:53:57 |
8.02 |
2 |
7990 |
买入 |
| 09:54:00 |
8.02 |
4 |
7994 |
买入 |
| 09:54:03 |
8.02 |
3 |
7997 |
买入 |
| 09:54:09 |
8.02 |
122 |
8119 |
买入 |
| 09:54:12 |
8.03 |
1 |
8120 |
买入 |
| 09:54:18 |
8.03 |
5 |
8125 |
买入 |
| 09:54:21 |
8.03 |
1 |
8126 |
买入 |
| 09:54:24 |
8.03 |
1 |
8127 |
买入 |
| 09:54:45 |
8.02 |
79 |
8206 |
卖出 |
| 09:54:48 |
8.02 |
45 |
8251 |
买入 |
| 09:54:51 |
8.02 |
31 |
8282 |
买入 |
| 09:54:57 |
8.02 |
7 |
8289 |
卖出 |
| 09:55:00 |
8.02 |
10 |
8299 |
卖出 |
| 09:55:06 |
8.03 |
24 |
8323 |
买入 |
| 09:55:12 |
8.02 |
4 |
8327 |
卖出 |
| 09:55:15 |
8.02 |
74 |
8401 |
卖出 |
| 09:55:18 |
8.02 |
12 |
8413 |
卖出 |
| 09:55:24 |
8.02 |
24 |
8437 |
卖出 |
| 09:55:42 |
8.02 |
1 |
8438 |
卖出 |
| 09:55:54 |
8.03 |
1 |
8439 |
买入 |
| 09:56:00 |
8.03 |
6 |
8445 |
买入 |
| 09:56:09 |
8.02 |
2 |
8447 |
卖出 |
| 09:56:21 |
8.03 |
10 |
8457 |
买入 |
| 09:56:24 |
8.03 |
15 |
8472 |
买入 |
| 09:56:33 |
8.03 |
8 |
8480 |
买入 |
| 09:56:36 |
8.01 |
234 |
8714 |
卖出 |
| 09:56:42 |
8.02 |
120 |
8834 |
买入 |
| 09:56:48 |
8.02 |
21 |
8855 |
买入 |
| 09:56:51 |
8.02 |
8 |
8863 |
卖出 |
| 09:56:54 |
8.02 |
3 |
8866 |
卖出 |
| 09:56:57 |
8.02 |
8 |
8874 |
卖出 |