中船应急[300527]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.09 |
6 |
6 |
集合竞价 |
| 09:15:12 |
9.04 |
26 |
26 |
集合竞价 |
| 09:15:21 |
9.08 |
34 |
34 |
集合竞价 |
| 09:17:09 |
9.04 |
39 |
39 |
集合竞价 |
| 09:18:57 |
9 |
54 |
54 |
集合竞价 |
| 09:23:39 |
8.99 |
67 |
67 |
集合竞价 |
| 09:24:06 |
8.98 |
87 |
87 |
集合竞价 |
| 09:24:15 |
8.97 |
95 |
95 |
集合竞价 |
| 09:24:33 |
8.96 |
186 |
186 |
集合竞价 |
| 09:25:03 |
8.96 |
223 |
409 |
买入 |
| 09:30:03 |
8.95 |
416 |
825 |
卖出 |
| 09:30:06 |
8.95 |
425 |
1250 |
买入 |
| 09:30:09 |
8.95 |
273 |
1523 |
买入 |
| 09:30:12 |
8.91 |
38 |
1561 |
卖出 |
| 09:30:18 |
8.93 |
18 |
1579 |
买入 |
| 09:30:21 |
8.91 |
118 |
1697 |
卖出 |
| 09:30:24 |
8.92 |
76 |
1773 |
买入 |
| 09:30:27 |
8.92 |
30 |
1803 |
卖出 |
| 09:30:30 |
8.92 |
34 |
1837 |
卖出 |
| 09:30:33 |
8.92 |
24 |
1861 |
卖出 |
| 09:30:36 |
8.92 |
68 |
1929 |
卖出 |
| 09:30:39 |
8.92 |
57 |
1986 |
卖出 |
| 09:30:42 |
8.92 |
70 |
2056 |
买入 |
| 09:30:45 |
8.92 |
62 |
2118 |
卖出 |
| 09:30:48 |
8.91 |
106 |
2224 |
卖出 |
| 09:30:51 |
8.92 |
37 |
2261 |
买入 |
| 09:30:57 |
8.91 |
65 |
2326 |
卖出 |
| 09:31:00 |
8.92 |
5 |
2331 |
卖出 |
| 09:31:03 |
8.92 |
94 |
2425 |
卖出 |
| 09:31:06 |
8.92 |
35 |
2460 |
买入 |
| 09:31:09 |
8.92 |
50 |
2510 |
买入 |
| 09:31:12 |
8.92 |
119 |
2629 |
买入 |
| 09:31:15 |
8.92 |
117 |
2746 |
买入 |
| 09:31:18 |
8.92 |
22 |
2768 |
卖出 |
| 09:31:27 |
8.93 |
15 |
2783 |
买入 |
| 09:31:30 |
8.93 |
56 |
2839 |
买入 |
| 09:31:36 |
8.92 |
164 |
3003 |
卖出 |
| 09:31:39 |
8.92 |
63 |
3066 |
卖出 |
| 09:31:42 |
8.93 |
38 |
3104 |
买入 |
| 09:31:45 |
8.93 |
11 |
3115 |
卖出 |
| 09:31:48 |
8.93 |
1 |
3116 |
卖出 |
| 09:31:51 |
8.94 |
46 |
3162 |
买入 |
| 09:31:57 |
8.94 |
10 |
3172 |
买入 |
| 09:32:00 |
8.93 |
166 |
3338 |
卖出 |
| 09:32:06 |
8.93 |
67 |
3405 |
卖出 |
| 09:32:09 |
8.93 |
90 |
3495 |
卖出 |
| 09:32:12 |
8.93 |
69 |
3564 |
卖出 |
| 09:32:15 |
8.93 |
31 |
3595 |
买入 |
| 09:32:18 |
8.93 |
17 |
3612 |
买入 |
| 09:32:21 |
8.92 |
77 |
3689 |
卖出 |
| 09:32:24 |
8.93 |
33 |
3722 |
买入 |
| 09:32:27 |
8.92 |
250 |
3972 |
卖出 |
| 09:32:30 |
8.92 |
276 |
4248 |
卖出 |
| 09:32:33 |
8.92 |
36 |
4284 |
卖出 |
| 09:32:36 |
8.93 |
26 |
4310 |
买入 |
| 09:32:39 |
8.92 |
419 |
4729 |
卖出 |
| 09:32:42 |
8.92 |
20 |
4749 |
买入 |
| 09:32:45 |
8.91 |
19 |
4768 |
卖出 |
| 09:32:48 |
8.92 |
82 |
4850 |
买入 |
| 09:32:51 |
8.91 |
16 |
4866 |
卖出 |
| 09:32:54 |
8.91 |
35 |
4901 |
卖出 |
| 09:32:57 |
8.91 |
489 |
5390 |
卖出 |
| 09:33:00 |
8.9 |
2 |
5392 |
卖出 |
| 09:33:03 |
8.9 |
3 |
5395 |
卖出 |
| 09:33:06 |
8.91 |
36 |
5431 |
买入 |
| 09:33:09 |
8.9 |
7 |
5438 |
卖出 |
| 09:33:12 |
8.91 |
43 |
5481 |
买入 |
| 09:33:15 |
8.9 |
96 |
5577 |
卖出 |
| 09:33:18 |
8.9 |
47 |
5624 |
卖出 |
| 09:33:21 |
8.9 |
11 |
5635 |
卖出 |
| 09:33:24 |
8.9 |
26 |
5661 |
卖出 |
| 09:33:27 |
8.9 |
12 |
5673 |
卖出 |
| 09:33:30 |
8.9 |
86 |
5759 |
卖出 |
| 09:33:33 |
8.9 |
127 |
5886 |
卖出 |
| 09:33:36 |
8.91 |
98 |
5984 |
买入 |
| 09:33:39 |
8.9 |
71 |
6055 |
卖出 |
| 09:33:42 |
8.91 |
70 |
6125 |
买入 |
| 09:33:45 |
8.9 |
123 |
6248 |
卖出 |
| 09:33:48 |
8.91 |
19 |
6267 |
买入 |
| 09:34:00 |
8.91 |
2 |
6269 |
卖出 |
| 09:34:03 |
8.91 |
32 |
6301 |
卖出 |
| 09:34:06 |
8.91 |
213 |
6514 |
卖出 |
| 09:34:09 |
8.9 |
241 |
6755 |
卖出 |
| 09:34:15 |
8.91 |
26 |
6781 |
买入 |
| 09:34:18 |
8.89 |
634 |
7415 |
卖出 |
| 09:34:21 |
8.89 |
28 |
7443 |
卖出 |
| 09:34:24 |
8.89 |
52 |
7495 |
卖出 |
| 09:34:27 |
8.89 |
1 |
7496 |
卖出 |
| 09:34:30 |
8.89 |
2 |
7498 |
卖出 |
| 09:34:33 |
8.89 |
148 |
7646 |
卖出 |
| 09:34:36 |
8.91 |
513 |
8159 |
买入 |
| 09:34:39 |
8.89 |
266 |
8425 |
卖出 |
| 09:34:42 |
8.88 |
43 |
8468 |
卖出 |
| 09:34:48 |
8.9 |
7 |
8475 |
买入 |
| 09:34:51 |
8.89 |
205 |
8680 |
买入 |
| 09:34:54 |
8.9 |
140 |
8820 |
买入 |
| 09:35:00 |
8.89 |
431 |
9251 |
卖出 |
| 09:35:03 |
8.88 |
10 |
9261 |
卖出 |
| 09:35:06 |
8.89 |
27 |
9288 |
买入 |
| 09:35:09 |
8.89 |
139 |
9427 |
买入 |
| 09:35:15 |
8.88 |
61 |
9488 |
卖出 |
| 09:35:18 |
8.89 |
7 |
9495 |
卖出 |
| 09:35:21 |
8.89 |
17 |
9512 |
卖出 |
| 09:35:24 |
8.89 |
108 |
9620 |
卖出 |
| 09:35:27 |
8.89 |
14 |
9634 |
买入 |
| 09:35:30 |
8.89 |
53 |
9687 |
买入 |
| 09:35:36 |
8.89 |
10 |
9697 |
买入 |
| 09:35:39 |
8.89 |
121 |
9818 |
买入 |
| 09:35:42 |
8.89 |
16 |
9834 |
卖出 |
| 09:35:45 |
8.89 |
389 |
10223 |
卖出 |
| 09:35:51 |
8.89 |
25 |
10248 |
卖出 |
| 09:35:54 |
8.89 |
1 |
10249 |
卖出 |
| 09:36:03 |
8.89 |
41 |
10290 |
卖出 |
| 09:36:06 |
8.9 |
24 |
10314 |
买入 |
| 09:36:09 |
8.89 |
21 |
10335 |
卖出 |
| 09:36:21 |
8.89 |
15 |
10350 |
卖出 |
| 09:36:24 |
8.9 |
59 |
10409 |
买入 |
| 09:36:27 |
8.89 |
180 |
10589 |
卖出 |
| 09:36:30 |
8.9 |
23 |
10612 |
买入 |
| 09:36:33 |
8.9 |
67 |
10679 |
买入 |
| 09:36:36 |
8.9 |
18 |
10697 |
买入 |
| 09:36:39 |
8.89 |
59 |
10756 |
卖出 |
| 09:36:42 |
8.89 |
126 |
10882 |
卖出 |
| 09:36:45 |
8.91 |
1 |
10883 |
买入 |
| 09:36:48 |
8.92 |
316 |
11199 |
买入 |
| 09:36:51 |
8.92 |
33 |
11232 |
卖出 |
| 09:36:54 |
8.92 |
23 |
11255 |
卖出 |
| 09:36:57 |
8.92 |
104 |
11359 |
卖出 |
| 09:37:00 |
8.92 |
16 |
11375 |
卖出 |
| 09:37:03 |
8.93 |
43 |
11418 |
买入 |
| 09:37:06 |
8.93 |
17 |
11435 |
卖出 |
| 09:37:09 |
8.91 |
36 |
11471 |
卖出 |
| 09:37:12 |
8.91 |
34 |
11505 |
卖出 |
| 09:37:15 |
8.91 |
48 |
11553 |
卖出 |
| 09:37:18 |
8.92 |
100 |
11653 |
买入 |
| 09:37:24 |
8.91 |
26 |
11679 |
卖出 |
| 09:37:27 |
8.91 |
4 |
11683 |
买入 |
| 09:37:33 |
8.91 |
11 |
11694 |
买入 |
| 09:37:42 |
8.91 |
111 |
11805 |
卖出 |
| 09:37:51 |
8.91 |
47 |
11852 |
买入 |
| 09:37:54 |
8.91 |
17 |
11869 |
买入 |
| 09:37:57 |
8.91 |
13 |
11882 |
卖出 |
| 09:38:06 |
8.91 |
169 |
12051 |
卖出 |
| 09:38:09 |
8.9 |
2 |
12053 |
卖出 |
| 09:38:12 |
8.9 |
2 |
12055 |
卖出 |
| 09:38:15 |
8.9 |
34 |
12089 |
卖出 |
| 09:38:18 |
8.9 |
180 |
12269 |
卖出 |
| 09:38:21 |
8.9 |
172 |
12441 |
买入 |
| 09:38:27 |
8.9 |
9 |
12450 |
卖出 |
| 09:38:30 |
8.9 |
11 |
12461 |
卖出 |
| 09:38:36 |
8.92 |
10 |
12471 |
买入 |
| 09:38:39 |
8.9 |
5 |
12476 |
卖出 |
| 09:38:45 |
8.9 |
38 |
12514 |
卖出 |
| 09:38:51 |
8.9 |
43 |
12557 |
卖出 |
| 09:38:57 |
8.9 |
35 |
12592 |
卖出 |
| 09:39:00 |
8.9 |
38 |
12630 |
卖出 |
| 09:39:03 |
8.89 |
175 |
12805 |
卖出 |
| 09:39:06 |
8.89 |
57 |
12862 |
卖出 |
| 09:39:15 |
8.89 |
5 |
12867 |
卖出 |
| 09:39:18 |
8.89 |
2 |
12869 |
卖出 |
| 09:39:24 |
8.89 |
43 |
12912 |
卖出 |
| 09:39:30 |
8.9 |
3 |
12915 |
买入 |
| 09:39:39 |
8.89 |
10 |
12925 |
卖出 |
| 09:39:45 |
8.9 |
2 |
12927 |
买入 |
| 09:39:48 |
8.89 |
32 |
12959 |
卖出 |
| 09:39:54 |
8.9 |
2 |
12961 |
买入 |
| 09:39:57 |
8.9 |
173 |
13134 |
买入 |
| 09:40:03 |
8.89 |
1088 |
14222 |
卖出 |
| 09:40:06 |
8.89 |
76 |
14298 |
买入 |
| 09:40:09 |
8.89 |
217 |
14515 |
买入 |
| 09:40:12 |
8.88 |
15 |
14530 |
卖出 |
| 09:40:15 |
8.88 |
1 |
14531 |
卖出 |
| 09:40:18 |
8.88 |
2 |
14533 |
卖出 |
| 09:40:21 |
8.88 |
160 |
14693 |
卖出 |
| 09:40:24 |
8.88 |
35 |
14728 |
卖出 |
| 09:40:27 |
8.89 |
3 |
14731 |
买入 |
| 09:40:30 |
8.88 |
241 |
14972 |
卖出 |
| 09:40:33 |
8.88 |
136 |
15108 |
卖出 |
| 09:40:36 |
8.88 |
12 |
15120 |
卖出 |
| 09:40:39 |
8.88 |
622 |
15742 |
卖出 |
| 09:40:42 |
8.88 |
47 |
15789 |
卖出 |
| 09:40:45 |
8.88 |
127 |
15916 |
卖出 |
| 09:40:51 |
8.88 |
11 |
15927 |
买入 |
| 09:40:54 |
8.87 |
523 |
16450 |
卖出 |
| 09:40:57 |
8.87 |
24 |
16474 |
卖出 |
| 09:41:00 |
8.87 |
90 |
16564 |
卖出 |
| 09:41:03 |
8.88 |
6 |
16570 |
买入 |
| 09:41:06 |
8.87 |
23 |
16593 |
卖出 |
| 09:41:15 |
8.87 |
24 |
16617 |
卖出 |
| 09:41:18 |
8.87 |
25 |
16642 |
卖出 |
| 09:41:21 |
8.88 |
21 |
16663 |
买入 |
| 09:41:24 |
8.88 |
2 |
16665 |
买入 |
| 09:41:27 |
8.88 |
5 |
16670 |
买入 |
| 09:41:30 |
8.88 |
10 |
16680 |
买入 |
| 09:41:33 |
8.88 |
25 |
16705 |
买入 |
| 09:41:36 |
8.87 |
21 |
16726 |
卖出 |
| 09:41:42 |
8.87 |
81 |
16807 |
卖出 |
| 09:41:45 |
8.88 |
4 |
16811 |
买入 |
| 09:41:48 |
8.88 |
43 |
16854 |
买入 |
| 09:41:51 |
8.88 |
38 |
16892 |
买入 |
| 09:41:57 |
8.88 |
1 |
16893 |
卖出 |
| 09:42:00 |
8.88 |
23 |
16916 |
卖出 |
| 09:42:09 |
8.87 |
40 |
16956 |
卖出 |
| 09:42:12 |
8.88 |
20 |
16976 |
买入 |
| 09:42:21 |
8.88 |
16 |
16992 |
买入 |
| 09:42:24 |
8.87 |
50 |
17042 |
卖出 |
| 09:42:27 |
8.88 |
52 |
17094 |
买入 |
| 09:42:30 |
8.88 |
80 |
17174 |
卖出 |
| 09:42:33 |
8.87 |
70 |
17244 |
卖出 |
| 09:42:36 |
8.87 |
27 |
17271 |
卖出 |
| 09:42:39 |
8.88 |
32 |
17303 |
买入 |
| 09:42:42 |
8.88 |
3 |
17306 |
买入 |
| 09:42:45 |
8.88 |
16 |
17322 |
买入 |
| 09:42:48 |
8.88 |
20 |
17342 |
卖出 |
| 09:42:51 |
8.88 |
10 |
17352 |
卖出 |
| 09:42:54 |
8.88 |
24 |
17376 |
卖出 |
| 09:42:57 |
8.88 |
10 |
17386 |
卖出 |
| 09:43:03 |
8.88 |
2 |
17388 |
卖出 |
| 09:43:06 |
8.89 |
4 |
17392 |
买入 |
| 09:43:09 |
8.89 |
5 |
17397 |
买入 |
| 09:43:12 |
8.88 |
20 |
17417 |
卖出 |
| 09:43:15 |
8.89 |
5 |
17422 |
买入 |
| 09:43:30 |
8.89 |
20 |
17442 |
买入 |
| 09:43:36 |
8.88 |
1 |
17443 |
卖出 |
| 09:43:39 |
8.91 |
1888 |
19331 |
买入 |
| 09:43:42 |
8.91 |
15 |
19346 |
买入 |
| 09:43:45 |
8.91 |
6 |
19352 |
买入 |
| 09:43:48 |
8.92 |
2 |
19354 |
买入 |
| 09:43:54 |
8.91 |
6 |
19360 |
卖出 |
| 09:43:57 |
8.92 |
61 |
19421 |
买入 |
| 09:44:00 |
8.91 |
24 |
19445 |
卖出 |
| 09:44:03 |
8.91 |
27 |
19472 |
买入 |
| 09:44:12 |
8.91 |
40 |
19512 |
买入 |
| 09:44:15 |
8.9 |
5 |
19517 |
卖出 |
| 09:44:27 |
8.91 |
8 |
19525 |
买入 |
| 09:44:33 |
8.9 |
70 |
19595 |
卖出 |
| 09:44:39 |
8.91 |
54 |
19649 |
买入 |
| 09:44:42 |
8.91 |
317 |
19966 |
买入 |
| 09:44:45 |
8.91 |
15 |
19981 |
买入 |
| 09:44:57 |
8.91 |
35 |
20016 |
卖出 |
| 09:45:03 |
8.91 |
1 |
20017 |
卖出 |
| 09:45:06 |
8.91 |
18 |
20035 |
卖出 |
| 09:45:12 |
8.91 |
3 |
20038 |
卖出 |
| 09:45:15 |
8.91 |
13 |
20051 |
卖出 |
| 09:45:27 |
8.91 |
6 |
20057 |
卖出 |
| 09:45:33 |
8.91 |
3 |
20060 |
卖出 |
| 09:45:39 |
8.91 |
188 |
20248 |
卖出 |
| 09:45:42 |
8.91 |
42 |
20290 |
买入 |
| 09:45:48 |
8.91 |
325 |
20615 |
买入 |
| 09:45:54 |
8.9 |
35 |
20650 |
卖出 |
| 09:45:57 |
8.9 |
305 |
20955 |
卖出 |
| 09:46:00 |
8.91 |
5 |
20960 |
买入 |
| 09:46:06 |
8.9 |
46 |
21006 |
卖出 |
| 09:46:12 |
8.9 |
7 |
21013 |
卖出 |
| 09:46:18 |
8.9 |
127 |
21140 |
卖出 |
| 09:46:21 |
8.9 |
4 |
21144 |
卖出 |
| 09:46:42 |
8.9 |
3 |
21147 |
买入 |
| 09:46:45 |
8.89 |
13 |
21160 |
卖出 |
| 09:46:54 |
8.9 |
25 |
21185 |
买入 |
| 09:47:00 |
8.9 |
1 |
21186 |
买入 |
| 09:47:06 |
8.9 |
1 |
21187 |
买入 |
| 09:47:09 |
8.89 |
3 |
21190 |
卖出 |
| 09:47:15 |
8.9 |
2 |
21192 |
买入 |
| 09:47:18 |
8.9 |
13 |
21205 |
买入 |
| 09:47:24 |
8.9 |
220 |
21425 |
买入 |
| 09:47:30 |
8.89 |
280 |
21705 |
卖出 |
| 09:47:39 |
8.9 |
12 |
21717 |
买入 |
| 09:47:42 |
8.89 |
21 |
21738 |
卖出 |
| 09:47:51 |
8.89 |
50 |
21788 |
卖出 |
| 09:48:00 |
8.9 |
3 |
21791 |
买入 |
| 09:48:03 |
8.9 |
157 |
21948 |
买入 |
| 09:48:06 |
8.9 |
4 |
21952 |
买入 |
| 09:48:09 |
8.9 |
10 |
21962 |
买入 |
| 09:48:12 |
8.9 |
5 |
21967 |
买入 |
| 09:48:24 |
8.9 |
40 |
22007 |
买入 |
| 09:48:30 |
8.9 |
4 |
22011 |
卖出 |
| 09:48:36 |
8.91 |
5 |
22016 |
买入 |
| 09:48:39 |
8.9 |
36 |
22052 |
卖出 |
| 09:48:42 |
8.9 |
12 |
22064 |
卖出 |
| 09:48:45 |
8.9 |
8 |
22072 |
卖出 |
| 09:48:48 |
8.91 |
10 |
22082 |
买入 |
| 09:48:54 |
8.91 |
201 |
22283 |
买入 |
| 09:49:24 |
8.91 |
40 |
22323 |
买入 |
| 09:49:27 |
8.91 |
30 |
22353 |
买入 |
| 09:49:30 |
8.9 |
16 |
22369 |
卖出 |
| 09:49:33 |
8.91 |
3 |
22372 |
买入 |
| 09:49:51 |
8.91 |
21 |
22393 |
买入 |
| 09:49:54 |
8.91 |
1 |
22394 |
买入 |
| 09:49:57 |
8.9 |
11 |
22405 |
卖出 |
| 09:50:03 |
8.9 |
30 |
22435 |
卖出 |
| 09:50:15 |
8.9 |
19 |
22454 |
卖出 |
| 09:50:24 |
8.91 |
11 |
22465 |
买入 |
| 09:50:27 |
8.91 |
10 |
22475 |
买入 |
| 09:50:30 |
8.9 |
4 |
22479 |
卖出 |
| 09:50:33 |
8.91 |
10 |
22489 |
买入 |
| 09:50:36 |
8.9 |
5 |
22494 |
卖出 |
| 09:50:39 |
8.9 |
1 |
22495 |
卖出 |
| 09:50:42 |
8.91 |
44 |
22539 |
买入 |
| 09:50:45 |
8.91 |
126 |
22665 |
买入 |
| 09:50:48 |
8.91 |
4 |
22669 |
卖出 |