中国船舶[600150]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21.51 |
67 |
67 |
集合竞价 |
| 09:15:07 |
21.41 |
153 |
153 |
集合竞价 |
| 09:17:31 |
21.42 |
172 |
172 |
集合竞价 |
| 09:17:37 |
21.41 |
172 |
172 |
集合竞价 |
| 09:25:04 |
21.4 |
1171 |
1343 |
卖出 |
| 09:30:01 |
21.4 |
118 |
1461 |
卖出 |
| 09:30:04 |
21.29 |
345 |
1806 |
卖出 |
| 09:30:07 |
21.32 |
120 |
1926 |
买入 |
| 09:30:10 |
21.31 |
433 |
2359 |
卖出 |
| 09:30:13 |
21.29 |
1028 |
3387 |
卖出 |
| 09:30:16 |
21.22 |
1107 |
4494 |
卖出 |
| 09:30:19 |
21.29 |
155 |
4649 |
买入 |
| 09:30:22 |
21.22 |
1099 |
5748 |
卖出 |
| 09:30:25 |
21.24 |
238 |
5986 |
买入 |
| 09:30:28 |
21.27 |
195 |
6181 |
买入 |
| 09:30:31 |
21.27 |
239 |
6420 |
卖出 |
| 09:30:34 |
21.28 |
381 |
6801 |
买入 |
| 09:30:37 |
21.25 |
116 |
6917 |
卖出 |
| 09:30:40 |
21.25 |
111 |
7028 |
卖出 |
| 09:30:43 |
21.27 |
133 |
7161 |
买入 |
| 09:30:46 |
21.27 |
179 |
7340 |
买入 |
| 09:30:49 |
21.27 |
91 |
7431 |
买入 |
| 09:30:52 |
21.27 |
57 |
7488 |
买入 |
| 09:30:55 |
21.27 |
51 |
7539 |
卖出 |
| 09:30:58 |
21.27 |
83 |
7622 |
卖出 |
| 09:31:01 |
21.29 |
111 |
7733 |
买入 |
| 09:31:04 |
21.26 |
53 |
7786 |
卖出 |
| 09:31:07 |
21.27 |
114 |
7900 |
买入 |
| 09:31:10 |
21.25 |
74 |
7974 |
卖出 |
| 09:31:13 |
21.26 |
80 |
8054 |
买入 |
| 09:31:16 |
21.25 |
114 |
8168 |
卖出 |
| 09:31:19 |
21.25 |
105 |
8273 |
卖出 |
| 09:31:22 |
21.24 |
211 |
8484 |
卖出 |
| 09:31:25 |
21.25 |
260 |
8744 |
买入 |
| 09:31:28 |
21.24 |
157 |
8901 |
卖出 |
| 09:31:31 |
21.23 |
166 |
9067 |
卖出 |
| 09:31:34 |
21.22 |
198 |
9265 |
卖出 |
| 09:31:37 |
21.23 |
90 |
9355 |
买入 |
| 09:31:40 |
21.23 |
232 |
9587 |
买入 |
| 09:31:43 |
21.22 |
51 |
9638 |
卖出 |
| 09:31:46 |
21.22 |
116 |
9754 |
卖出 |
| 09:31:49 |
21.24 |
93 |
9847 |
买入 |
| 09:31:52 |
21.22 |
144 |
9991 |
卖出 |
| 09:31:55 |
21.24 |
73 |
10064 |
买入 |
| 09:31:58 |
21.23 |
92 |
10156 |
卖出 |
| 09:32:01 |
21.23 |
119 |
10275 |
卖出 |
| 09:32:04 |
21.26 |
321 |
10596 |
买入 |
| 09:32:07 |
21.26 |
117 |
10713 |
买入 |
| 09:32:10 |
21.27 |
77 |
10790 |
买入 |
| 09:32:13 |
21.26 |
75 |
10865 |
卖出 |
| 09:32:16 |
21.28 |
136 |
11001 |
买入 |
| 09:32:19 |
21.27 |
137 |
11138 |
卖出 |
| 09:32:22 |
21.29 |
54 |
11192 |
买入 |
| 09:32:25 |
21.29 |
122 |
11314 |
买入 |
| 09:32:28 |
21.29 |
101 |
11415 |
买入 |
| 09:32:31 |
21.29 |
200 |
11615 |
买入 |
| 09:32:34 |
21.27 |
223 |
11838 |
卖出 |
| 09:32:37 |
21.24 |
710 |
12548 |
卖出 |
| 09:32:40 |
21.21 |
793 |
13341 |
卖出 |
| 09:32:43 |
21.21 |
462 |
13803 |
卖出 |
| 09:32:46 |
21.2 |
738 |
14541 |
卖出 |
| 09:32:49 |
21.19 |
60 |
14601 |
卖出 |
| 09:32:52 |
21.2 |
186 |
14787 |
买入 |
| 09:32:55 |
21.2 |
99 |
14886 |
卖出 |
| 09:32:58 |
21.21 |
96 |
14982 |
买入 |
| 09:33:01 |
21.22 |
211 |
15193 |
买入 |
| 09:33:04 |
21.26 |
109 |
15302 |
买入 |
| 09:33:07 |
21.21 |
197 |
15499 |
卖出 |
| 09:33:10 |
21.28 |
197 |
15696 |
买入 |
| 09:33:13 |
21.27 |
79 |
15775 |
卖出 |
| 09:33:16 |
21.27 |
205 |
15980 |
买入 |
| 09:33:19 |
21.28 |
233 |
16213 |
买入 |
| 09:33:22 |
21.26 |
47 |
16260 |
卖出 |
| 09:33:25 |
21.25 |
73 |
16333 |
卖出 |
| 09:33:28 |
21.26 |
31 |
16364 |
买入 |
| 09:33:31 |
21.25 |
109 |
16473 |
卖出 |
| 09:33:34 |
21.26 |
131 |
16604 |
买入 |
| 09:33:37 |
21.26 |
65 |
16669 |
买入 |
| 09:33:40 |
21.24 |
52 |
16721 |
卖出 |
| 09:33:43 |
21.24 |
728 |
17449 |
卖出 |
| 09:33:46 |
21.24 |
108 |
17557 |
买入 |
| 09:33:49 |
21.25 |
91 |
17648 |
买入 |
| 09:33:52 |
21.25 |
10 |
17658 |
买入 |
| 09:33:58 |
21.25 |
69 |
17727 |
买入 |
| 09:34:01 |
21.24 |
85 |
17812 |
卖出 |
| 09:34:04 |
21.24 |
37 |
17849 |
买入 |
| 09:34:07 |
21.22 |
84 |
17933 |
卖出 |
| 09:34:10 |
21.22 |
186 |
18119 |
卖出 |
| 09:34:13 |
21.2 |
210 |
18329 |
卖出 |
| 09:34:16 |
21.18 |
1109 |
19438 |
卖出 |
| 09:34:19 |
21.18 |
186 |
19624 |
卖出 |
| 09:34:22 |
21.18 |
24 |
19648 |
卖出 |
| 09:34:25 |
21.18 |
275 |
19923 |
卖出 |
| 09:34:28 |
21.18 |
214 |
20137 |
卖出 |
| 09:34:31 |
21.18 |
311 |
20448 |
买入 |
| 09:34:34 |
21.19 |
265 |
20713 |
买入 |
| 09:34:37 |
21.22 |
805 |
21518 |
买入 |
| 09:34:40 |
21.19 |
307 |
21825 |
卖出 |
| 09:34:43 |
21.21 |
120 |
21945 |
买入 |
| 09:34:46 |
21.2 |
21 |
21966 |
卖出 |
| 09:34:49 |
21.2 |
85 |
22051 |
卖出 |
| 09:34:52 |
21.2 |
43 |
22094 |
卖出 |
| 09:34:55 |
21.22 |
160 |
22254 |
买入 |
| 09:34:58 |
21.22 |
54 |
22308 |
买入 |
| 09:35:01 |
21.22 |
235 |
22543 |
卖出 |
| 09:35:04 |
21.21 |
69 |
22612 |
卖出 |
| 09:35:07 |
21.21 |
110 |
22722 |
卖出 |
| 09:35:10 |
21.21 |
136 |
22858 |
买入 |
| 09:35:13 |
21.21 |
46 |
22904 |
买入 |
| 09:35:16 |
21.21 |
432 |
23336 |
买入 |
| 09:35:19 |
21.21 |
104 |
23440 |
卖出 |
| 09:35:22 |
21.21 |
80 |
23520 |
卖出 |
| 09:35:25 |
21.21 |
287 |
23807 |
卖出 |
| 09:35:28 |
21.2 |
115 |
23922 |
卖出 |
| 09:35:31 |
21.21 |
137 |
24059 |
买入 |
| 09:35:34 |
21.21 |
101 |
24160 |
买入 |
| 09:35:37 |
21.2 |
189 |
24349 |
卖出 |
| 09:35:40 |
21.2 |
211 |
24560 |
卖出 |
| 09:35:43 |
21.21 |
8 |
24568 |
买入 |
| 09:35:46 |
21.21 |
53 |
24621 |
卖出 |
| 09:35:49 |
21.2 |
1271 |
25892 |
卖出 |
| 09:35:52 |
21.2 |
54 |
25946 |
买入 |
| 09:35:55 |
21.2 |
70 |
26016 |
买入 |
| 09:35:58 |
21.2 |
48 |
26064 |
买入 |
| 09:36:01 |
21.18 |
62 |
26126 |
卖出 |
| 09:36:04 |
21.21 |
212 |
26338 |
买入 |
| 09:36:07 |
21.18 |
171 |
26509 |
卖出 |
| 09:36:10 |
21.2 |
32 |
26541 |
买入 |
| 09:36:13 |
21.2 |
135 |
26676 |
买入 |
| 09:36:16 |
21.2 |
233 |
26909 |
卖出 |
| 09:36:19 |
21.2 |
22 |
26931 |
买入 |
| 09:36:22 |
21.21 |
189 |
27120 |
买入 |
| 09:36:25 |
21.22 |
28 |
27148 |
买入 |
| 09:36:28 |
21.21 |
130 |
27278 |
卖出 |
| 09:36:31 |
21.21 |
104 |
27382 |
买入 |
| 09:36:34 |
21.21 |
102 |
27484 |
卖出 |
| 09:36:37 |
21.22 |
79 |
27563 |
买入 |
| 09:36:40 |
21.21 |
104 |
27667 |
卖出 |
| 09:36:43 |
21.21 |
46 |
27713 |
卖出 |
| 09:36:46 |
21.21 |
168 |
27881 |
卖出 |
| 09:36:49 |
21.22 |
143 |
28024 |
买入 |
| 09:36:52 |
21.22 |
113 |
28137 |
卖出 |
| 09:36:55 |
21.23 |
93 |
28230 |
买入 |
| 09:36:58 |
21.23 |
29 |
28259 |
买入 |
| 09:37:01 |
21.24 |
52 |
28311 |
买入 |
| 09:37:04 |
21.25 |
80 |
28391 |
买入 |
| 09:37:07 |
21.26 |
125 |
28516 |
买入 |
| 09:37:10 |
21.27 |
79 |
28595 |
买入 |
| 09:37:13 |
21.28 |
66 |
28661 |
买入 |
| 09:37:16 |
21.28 |
36 |
28697 |
买入 |
| 09:37:19 |
21.27 |
123 |
28820 |
卖出 |
| 09:37:22 |
21.27 |
218 |
29038 |
卖出 |
| 09:37:25 |
21.24 |
346 |
29384 |
卖出 |
| 09:37:28 |
21.22 |
271 |
29655 |
卖出 |
| 09:37:31 |
21.23 |
208 |
29863 |
买入 |
| 09:37:34 |
21.22 |
107 |
29970 |
卖出 |
| 09:37:37 |
21.23 |
112 |
30082 |
买入 |
| 09:37:40 |
21.18 |
2024 |
32106 |
卖出 |
| 09:37:43 |
21.23 |
105 |
32211 |
买入 |
| 09:37:46 |
21.24 |
131 |
32342 |
买入 |
| 09:37:49 |
21.24 |
98 |
32440 |
卖出 |
| 09:37:52 |
21.26 |
2 |
32442 |
买入 |
| 09:37:55 |
21.24 |
26 |
32468 |
卖出 |
| 09:37:58 |
21.26 |
5 |
32473 |
买入 |
| 09:38:01 |
21.26 |
58 |
32531 |
买入 |
| 09:38:04 |
21.26 |
7 |
32538 |
卖出 |
| 09:38:07 |
21.27 |
185 |
32723 |
买入 |
| 09:38:10 |
21.28 |
48 |
32771 |
买入 |
| 09:38:13 |
21.26 |
212 |
32983 |
卖出 |
| 09:38:16 |
21.27 |
38 |
33021 |
买入 |
| 09:38:19 |
21.24 |
146 |
33167 |
卖出 |
| 09:38:22 |
21.24 |
348 |
33515 |
卖出 |
| 09:38:25 |
21.24 |
129 |
33644 |
买入 |
| 09:38:28 |
21.23 |
105 |
33749 |
卖出 |
| 09:38:31 |
21.23 |
98 |
33847 |
卖出 |
| 09:38:34 |
21.22 |
292 |
34139 |
卖出 |
| 09:38:37 |
21.22 |
17 |
34156 |
卖出 |
| 09:38:40 |
21.22 |
34 |
34190 |
买入 |
| 09:38:43 |
21.21 |
11 |
34201 |
卖出 |
| 09:38:46 |
21.22 |
188 |
34389 |
买入 |
| 09:38:49 |
21.21 |
253 |
34642 |
卖出 |
| 09:38:52 |
21.22 |
39 |
34681 |
买入 |
| 09:38:55 |
21.21 |
59 |
34740 |
卖出 |
| 09:38:58 |
21.2 |
810 |
35550 |
卖出 |
| 09:39:01 |
21.21 |
26 |
35576 |
卖出 |
| 09:39:04 |
21.21 |
95 |
35671 |
卖出 |
| 09:39:07 |
21.21 |
234 |
35905 |
卖出 |
| 09:39:10 |
21.2 |
43 |
35948 |
卖出 |
| 09:39:13 |
21.2 |
114 |
36062 |
买入 |
| 09:39:16 |
21.22 |
84 |
36146 |
买入 |
| 09:39:19 |
21.22 |
13 |
36159 |
买入 |
| 09:39:22 |
21.2 |
66 |
36225 |
卖出 |
| 09:39:25 |
21.2 |
35 |
36260 |
卖出 |
| 09:39:28 |
21.22 |
81 |
36341 |
买入 |
| 09:39:31 |
21.22 |
61 |
36402 |
买入 |
| 09:39:34 |
21.2 |
127 |
36529 |
卖出 |
| 09:39:37 |
21.22 |
57 |
36586 |
买入 |
| 09:39:40 |
21.22 |
40 |
36626 |
买入 |
| 09:39:43 |
21.21 |
71 |
36697 |
卖出 |
| 09:39:46 |
21.22 |
23 |
36720 |
买入 |
| 09:39:49 |
21.2 |
10 |
36730 |
卖出 |
| 09:39:52 |
21.21 |
85 |
36815 |
卖出 |
| 09:39:55 |
21.21 |
63 |
36878 |
买入 |
| 09:39:58 |
21.21 |
18 |
36896 |
卖出 |
| 09:40:01 |
21.2 |
118 |
37014 |
卖出 |
| 09:40:04 |
21.21 |
610 |
37624 |
买入 |
| 09:40:07 |
21.21 |
37 |
37661 |
卖出 |
| 09:40:10 |
21.2 |
101 |
37762 |
卖出 |
| 09:40:13 |
21.21 |
83 |
37845 |
卖出 |
| 09:40:16 |
21.2 |
225 |
38070 |
卖出 |
| 09:40:19 |
21.2 |
57 |
38127 |
买入 |
| 09:40:22 |
21.19 |
19 |
38146 |
卖出 |
| 09:40:25 |
21.21 |
113 |
38259 |
买入 |
| 09:40:28 |
21.21 |
66 |
38325 |
买入 |
| 09:40:31 |
21.21 |
74 |
38399 |
卖出 |
| 09:40:34 |
21.21 |
3 |
38402 |
卖出 |
| 09:40:37 |
21.2 |
228 |
38630 |
卖出 |
| 09:40:40 |
21.2 |
460 |
39090 |
卖出 |
| 09:40:43 |
21.2 |
45 |
39135 |
卖出 |
| 09:40:46 |
21.24 |
477 |
39612 |
买入 |
| 09:40:49 |
21.21 |
87 |
39699 |
卖出 |
| 09:40:52 |
21.23 |
21 |
39720 |
买入 |
| 09:40:55 |
21.22 |
8 |
39728 |
卖出 |
| 09:40:58 |
21.22 |
15 |
39743 |
卖出 |
| 09:41:01 |
21.21 |
84 |
39827 |
卖出 |
| 09:41:04 |
21.23 |
38 |
39865 |
买入 |
| 09:41:07 |
21.23 |
4 |
39869 |
卖出 |
| 09:41:10 |
21.23 |
7 |
39876 |
卖出 |
| 09:41:13 |
21.23 |
75 |
39951 |
卖出 |
| 09:41:16 |
21.23 |
100 |
40051 |
买入 |
| 09:41:19 |
21.23 |
65 |
40116 |
买入 |
| 09:41:22 |
21.22 |
57 |
40173 |
卖出 |
| 09:41:25 |
21.23 |
16 |
40189 |
买入 |
| 09:41:28 |
21.21 |
58 |
40247 |
卖出 |
| 09:41:31 |
21.22 |
33 |
40280 |
买入 |
| 09:41:34 |
21.22 |
16 |
40296 |
卖出 |
| 09:41:37 |
21.22 |
75 |
40371 |
买入 |
| 09:41:40 |
21.24 |
35 |
40406 |
买入 |
| 09:41:43 |
21.23 |
3 |
40409 |
卖出 |
| 09:41:46 |
21.22 |
58 |
40467 |
卖出 |
| 09:41:49 |
21.23 |
41 |
40508 |
买入 |
| 09:41:52 |
21.22 |
110 |
40618 |
卖出 |
| 09:41:55 |
21.21 |
314 |
40932 |
卖出 |
| 09:41:58 |
21.2 |
568 |
41500 |
卖出 |
| 09:42:01 |
21.2 |
403 |
41903 |
买入 |
| 09:42:04 |
21.19 |
49 |
41952 |
买入 |
| 09:42:07 |
21.18 |
47 |
41999 |
卖出 |
| 09:42:10 |
21.18 |
400 |
42399 |
卖出 |
| 09:42:13 |
21.17 |
247 |
42646 |
卖出 |
| 09:42:16 |
21.17 |
34 |
42680 |
卖出 |
| 09:42:19 |
21.17 |
26 |
42706 |
卖出 |
| 09:42:22 |
21.17 |
51 |
42757 |
卖出 |
| 09:42:25 |
21.17 |
38 |
42795 |
卖出 |
| 09:42:28 |
21.17 |
550 |
43345 |
卖出 |
| 09:42:31 |
21.18 |
422 |
43767 |
买入 |
| 09:42:34 |
21.18 |
14 |
43781 |
卖出 |
| 09:42:37 |
21.18 |
7 |
43788 |
卖出 |
| 09:42:40 |
21.19 |
64 |
43852 |
买入 |
| 09:42:43 |
21.19 |
10 |
43862 |
买入 |
| 09:42:46 |
21.18 |
23 |
43885 |
卖出 |
| 09:42:49 |
21.19 |
186 |
44071 |
卖出 |
| 09:42:52 |
21.18 |
14 |
44085 |
卖出 |
| 09:42:55 |
21.19 |
7 |
44092 |
买入 |
| 09:42:58 |
21.19 |
154 |
44246 |
卖出 |
| 09:43:01 |
21.18 |
24 |
44270 |
卖出 |
| 09:43:04 |
21.18 |
61 |
44331 |
卖出 |
| 09:43:07 |
21.18 |
224 |
44555 |
卖出 |
| 09:43:10 |
21.17 |
68 |
44623 |
卖出 |
| 09:43:13 |
21.18 |
78 |
44701 |
买入 |
| 09:43:16 |
21.17 |
39 |
44740 |
卖出 |
| 09:43:19 |
21.17 |
95 |
44835 |
卖出 |
| 09:43:22 |
21.16 |
54 |
44889 |
卖出 |
| 09:43:25 |
21.16 |
386 |
45275 |
卖出 |
| 09:43:28 |
21.15 |
88 |
45363 |
卖出 |
| 09:43:31 |
21.16 |
26 |
45389 |
买入 |
| 09:43:34 |
21.14 |
587 |
45976 |
卖出 |
| 09:43:37 |
21.14 |
119 |
46095 |
卖出 |
| 09:43:40 |
21.14 |
36 |
46131 |
卖出 |
| 09:43:43 |
21.14 |
228 |
46359 |
卖出 |
| 09:43:46 |
21.12 |
529 |
46888 |
卖出 |
| 09:43:49 |
21.12 |
244 |
47132 |
卖出 |
| 09:43:52 |
21.12 |
132 |
47264 |
买入 |
| 09:43:55 |
21.11 |
364 |
47628 |
卖出 |
| 09:43:58 |
21.13 |
176 |
47804 |
买入 |
| 09:44:01 |
21.12 |
680 |
48484 |
卖出 |
| 09:44:04 |
21.11 |
69 |
48553 |
卖出 |
| 09:44:07 |
21.11 |
53 |
48606 |
卖出 |
| 09:44:10 |
21.1 |
516 |
49122 |
卖出 |
| 09:44:13 |
21.12 |
44 |
49166 |
买入 |
| 09:44:16 |
21.12 |
172 |
49338 |
买入 |
| 09:44:19 |
21.12 |
127 |
49465 |
买入 |
| 09:44:22 |
21.11 |
27 |
49492 |
卖出 |
| 09:44:25 |
21.1 |
93 |
49585 |
卖出 |
| 09:44:28 |
21.1 |
47 |
49632 |
卖出 |
| 09:44:31 |
21.11 |
195 |
49827 |
买入 |
| 09:44:34 |
21.1 |
49 |
49876 |
卖出 |
| 09:44:37 |
21.1 |
132 |
50008 |
卖出 |
| 09:44:40 |
21.09 |
477 |
50485 |
卖出 |
| 09:44:43 |
21.09 |
142 |
50627 |
买入 |
| 09:44:46 |
21.08 |
36 |
50663 |
卖出 |