中远海特[600428]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
4.71 |
18 |
18 |
集合竞价 |
| 09:15:06 |
4.66 |
26 |
26 |
集合竞价 |
| 09:15:15 |
4.71 |
52 |
52 |
集合竞价 |
| 09:24:24 |
4.7 |
195 |
195 |
集合竞价 |
| 09:24:54 |
4.69 |
196 |
196 |
集合竞价 |
| 09:25:00 |
4.68 |
259 |
259 |
集合竞价 |
| 09:25:04 |
4.68 |
259 |
518 |
买入 |
| 09:30:03 |
4.67 |
338 |
856 |
卖出 |
| 09:30:06 |
4.67 |
166 |
1022 |
买入 |
| 09:30:09 |
4.66 |
452 |
1474 |
卖出 |
| 09:30:12 |
4.66 |
169 |
1643 |
买入 |
| 09:30:15 |
4.65 |
112 |
1755 |
卖出 |
| 09:30:18 |
4.66 |
132 |
1887 |
买入 |
| 09:30:21 |
4.66 |
124 |
2011 |
买入 |
| 09:30:24 |
4.66 |
67 |
2078 |
买入 |
| 09:30:27 |
4.66 |
63 |
2141 |
买入 |
| 09:30:30 |
4.66 |
89 |
2230 |
买入 |
| 09:30:33 |
4.66 |
128 |
2358 |
买入 |
| 09:30:36 |
4.66 |
134 |
2492 |
买入 |
| 09:30:39 |
4.65 |
60 |
2552 |
卖出 |
| 09:30:42 |
4.66 |
105 |
2657 |
买入 |
| 09:30:45 |
4.66 |
208 |
2865 |
买入 |
| 09:30:48 |
4.66 |
142 |
3007 |
买入 |
| 09:30:51 |
4.66 |
38 |
3045 |
卖出 |
| 09:30:54 |
4.67 |
10 |
3055 |
买入 |
| 09:30:57 |
4.67 |
2 |
3057 |
买入 |
| 09:31:00 |
4.67 |
89 |
3146 |
买入 |
| 09:31:03 |
4.67 |
104 |
3250 |
买入 |
| 09:31:06 |
4.67 |
81 |
3331 |
买入 |
| 09:31:09 |
4.67 |
28 |
3359 |
买入 |
| 09:31:12 |
4.67 |
12 |
3371 |
买入 |
| 09:31:15 |
4.67 |
1 |
3372 |
买入 |
| 09:31:18 |
4.68 |
340 |
3712 |
买入 |
| 09:31:21 |
4.67 |
152 |
3864 |
卖出 |
| 09:31:24 |
4.67 |
102 |
3966 |
买入 |
| 09:31:27 |
4.67 |
44 |
4010 |
买入 |
| 09:31:30 |
4.67 |
61 |
4071 |
卖出 |
| 09:31:33 |
4.67 |
53 |
4124 |
卖出 |
| 09:31:36 |
4.68 |
1681 |
5805 |
买入 |
| 09:31:39 |
4.68 |
44 |
5849 |
卖出 |
| 09:31:42 |
4.69 |
88 |
5937 |
买入 |
| 09:31:45 |
4.69 |
56 |
5993 |
买入 |
| 09:31:48 |
4.69 |
41 |
6034 |
买入 |
| 09:31:51 |
4.69 |
66 |
6100 |
买入 |
| 09:31:54 |
4.69 |
2 |
6102 |
买入 |
| 09:31:57 |
4.68 |
42 |
6144 |
卖出 |
| 09:32:00 |
4.68 |
62 |
6206 |
买入 |
| 09:32:03 |
4.68 |
57 |
6263 |
买入 |
| 09:32:06 |
4.68 |
62 |
6325 |
买入 |
| 09:32:09 |
4.68 |
55 |
6380 |
卖出 |
| 09:32:12 |
4.68 |
17 |
6397 |
买入 |
| 09:32:18 |
4.68 |
1 |
6398 |
买入 |
| 09:32:21 |
4.68 |
40 |
6438 |
买入 |
| 09:32:27 |
4.67 |
897 |
7335 |
卖出 |
| 09:32:30 |
4.67 |
93 |
7428 |
卖出 |
| 09:32:33 |
4.67 |
330 |
7758 |
卖出 |
| 09:32:36 |
4.66 |
1 |
7759 |
卖出 |
| 09:32:57 |
4.66 |
40 |
7799 |
卖出 |
| 09:33:00 |
4.66 |
9 |
7808 |
卖出 |
| 09:33:03 |
4.67 |
24 |
7832 |
买入 |
| 09:33:09 |
4.67 |
57 |
7889 |
买入 |
| 09:33:12 |
4.67 |
36 |
7925 |
买入 |
| 09:33:15 |
4.67 |
112 |
8037 |
买入 |
| 09:33:18 |
4.67 |
44 |
8081 |
买入 |
| 09:33:21 |
4.67 |
141 |
8222 |
买入 |
| 09:33:24 |
4.66 |
81 |
8303 |
卖出 |
| 09:33:27 |
4.66 |
54 |
8357 |
卖出 |
| 09:33:30 |
4.66 |
36 |
8393 |
卖出 |
| 09:33:33 |
4.66 |
13 |
8406 |
卖出 |
| 09:33:36 |
4.66 |
100 |
8506 |
卖出 |
| 09:33:39 |
4.66 |
2 |
8508 |
卖出 |
| 09:33:45 |
4.67 |
1 |
8509 |
买入 |
| 09:33:48 |
4.66 |
5 |
8514 |
卖出 |
| 09:33:51 |
4.67 |
45 |
8559 |
买入 |
| 09:33:54 |
4.67 |
6 |
8565 |
买入 |
| 09:33:57 |
4.67 |
86 |
8651 |
买入 |
| 09:34:00 |
4.67 |
36 |
8687 |
买入 |
| 09:34:06 |
4.66 |
62 |
8749 |
卖出 |
| 09:34:09 |
4.67 |
2 |
8751 |
买入 |
| 09:34:12 |
4.67 |
2 |
8753 |
买入 |
| 09:34:15 |
4.66 |
27 |
8780 |
卖出 |
| 09:34:18 |
4.67 |
5 |
8785 |
买入 |
| 09:34:21 |
4.67 |
1 |
8786 |
买入 |
| 09:34:24 |
4.67 |
30 |
8816 |
买入 |
| 09:34:27 |
4.67 |
56 |
8872 |
买入 |
| 09:34:30 |
4.66 |
294 |
9166 |
卖出 |
| 09:34:33 |
4.66 |
70 |
9236 |
卖出 |
| 09:34:36 |
4.66 |
52 |
9288 |
卖出 |
| 09:34:39 |
4.66 |
36 |
9324 |
卖出 |
| 09:34:42 |
4.66 |
59 |
9383 |
卖出 |
| 09:34:45 |
4.66 |
6 |
9389 |
卖出 |
| 09:34:48 |
4.66 |
42 |
9431 |
卖出 |
| 09:34:51 |
4.67 |
2 |
9433 |
买入 |
| 09:34:54 |
4.66 |
41 |
9474 |
卖出 |
| 09:34:57 |
4.66 |
26 |
9500 |
卖出 |
| 09:35:00 |
4.66 |
17 |
9517 |
卖出 |
| 09:35:06 |
4.65 |
93 |
9610 |
卖出 |
| 09:35:09 |
4.67 |
8 |
9618 |
买入 |
| 09:35:15 |
4.66 |
8 |
9626 |
卖出 |
| 09:35:18 |
4.67 |
1 |
9627 |
买入 |
| 09:35:21 |
4.66 |
4 |
9631 |
卖出 |
| 09:35:24 |
4.67 |
203 |
9834 |
买入 |
| 09:35:27 |
4.66 |
10 |
9844 |
卖出 |
| 09:35:33 |
4.66 |
68 |
9912 |
卖出 |
| 09:35:36 |
4.66 |
94 |
10006 |
卖出 |
| 09:35:39 |
4.66 |
31 |
10037 |
卖出 |
| 09:35:42 |
4.66 |
18 |
10055 |
卖出 |
| 09:35:45 |
4.66 |
7 |
10062 |
卖出 |
| 09:35:48 |
4.67 |
114 |
10176 |
买入 |
| 09:35:51 |
4.66 |
103 |
10279 |
卖出 |
| 09:35:54 |
4.66 |
50 |
10329 |
卖出 |
| 09:35:57 |
4.66 |
77 |
10406 |
买入 |
| 09:36:00 |
4.66 |
2 |
10408 |
卖出 |
| 09:36:03 |
4.66 |
416 |
10824 |
卖出 |
| 09:36:06 |
4.67 |
208 |
11032 |
买入 |
| 09:36:09 |
4.67 |
10 |
11042 |
买入 |
| 09:36:15 |
4.66 |
24 |
11066 |
卖出 |
| 09:36:18 |
4.66 |
21 |
11087 |
卖出 |
| 09:36:21 |
4.66 |
50 |
11137 |
卖出 |
| 09:36:27 |
4.66 |
156 |
11293 |
卖出 |
| 09:36:30 |
4.67 |
398 |
11691 |
买入 |
| 09:36:33 |
4.66 |
2 |
11693 |
卖出 |
| 09:36:36 |
4.66 |
24 |
11717 |
卖出 |
| 09:36:39 |
4.67 |
18 |
11735 |
买入 |
| 09:36:42 |
4.66 |
70 |
11805 |
卖出 |
| 09:36:45 |
4.66 |
1 |
11806 |
卖出 |
| 09:36:48 |
4.66 |
543 |
12349 |
卖出 |
| 09:36:51 |
4.66 |
48 |
12397 |
卖出 |
| 09:36:57 |
4.66 |
40 |
12437 |
卖出 |
| 09:37:00 |
4.66 |
3 |
12440 |
卖出 |
| 09:37:06 |
4.67 |
1 |
12441 |
买入 |
| 09:37:09 |
4.66 |
19 |
12460 |
卖出 |
| 09:37:12 |
4.66 |
40 |
12500 |
卖出 |
| 09:37:18 |
4.67 |
34 |
12534 |
买入 |
| 09:37:21 |
4.67 |
57 |
12591 |
买入 |
| 09:37:24 |
4.67 |
189 |
12780 |
买入 |
| 09:37:27 |
4.68 |
154 |
12934 |
买入 |
| 09:37:30 |
4.67 |
31 |
12965 |
卖出 |
| 09:37:33 |
4.68 |
12 |
12977 |
买入 |
| 09:37:39 |
4.67 |
58 |
13035 |
卖出 |
| 09:37:42 |
4.67 |
10 |
13045 |
买入 |
| 09:37:48 |
4.67 |
171 |
13216 |
买入 |
| 09:37:51 |
4.67 |
70 |
13286 |
买入 |
| 09:37:54 |
4.68 |
23 |
13309 |
买入 |
| 09:37:57 |
4.67 |
25 |
13334 |
卖出 |
| 09:38:00 |
4.67 |
8 |
13342 |
卖出 |
| 09:38:03 |
4.67 |
12 |
13354 |
买入 |
| 09:38:06 |
4.67 |
15 |
13369 |
卖出 |
| 09:38:09 |
4.67 |
27 |
13396 |
买入 |
| 09:38:12 |
4.67 |
4 |
13400 |
买入 |
| 09:38:15 |
4.67 |
4 |
13404 |
买入 |
| 09:38:18 |
4.66 |
52 |
13456 |
卖出 |
| 09:38:21 |
4.66 |
308 |
13764 |
卖出 |
| 09:38:24 |
4.66 |
1985 |
15749 |
卖出 |
| 09:38:30 |
4.66 |
177 |
15926 |
卖出 |
| 09:38:33 |
4.66 |
118 |
16044 |
卖出 |
| 09:38:36 |
4.66 |
26 |
16070 |
卖出 |
| 09:38:39 |
4.66 |
23 |
16093 |
卖出 |
| 09:38:48 |
4.66 |
44 |
16137 |
卖出 |
| 09:38:51 |
4.66 |
22 |
16159 |
买入 |
| 09:38:57 |
4.65 |
56 |
16215 |
卖出 |
| 09:39:00 |
4.66 |
3 |
16218 |
买入 |
| 09:39:09 |
4.66 |
129 |
16347 |
买入 |
| 09:39:12 |
4.65 |
1207 |
17554 |
卖出 |
| 09:39:15 |
4.65 |
78 |
17632 |
卖出 |
| 09:39:18 |
4.65 |
81 |
17713 |
卖出 |
| 09:39:21 |
4.65 |
148 |
17861 |
卖出 |
| 09:39:24 |
4.66 |
4 |
17865 |
买入 |
| 09:39:27 |
4.65 |
3 |
17868 |
卖出 |
| 09:39:30 |
4.65 |
19 |
17887 |
卖出 |
| 09:39:36 |
4.65 |
1 |
17888 |
卖出 |
| 09:39:39 |
4.65 |
3 |
17891 |
卖出 |
| 09:39:42 |
4.65 |
15 |
17906 |
买入 |
| 09:39:45 |
4.65 |
22 |
17928 |
卖出 |
| 09:39:48 |
4.65 |
68 |
17996 |
买入 |
| 09:39:51 |
4.65 |
100 |
18096 |
买入 |
| 09:39:54 |
4.65 |
16 |
18112 |
买入 |
| 09:39:57 |
4.65 |
20 |
18132 |
买入 |
| 09:40:00 |
4.64 |
185 |
18317 |
卖出 |
| 09:40:03 |
4.64 |
33 |
18350 |
卖出 |
| 09:40:06 |
4.64 |
510 |
18860 |
卖出 |
| 09:40:09 |
4.65 |
147 |
19007 |
买入 |
| 09:40:12 |
4.65 |
186 |
19193 |
买入 |
| 09:40:15 |
4.64 |
110 |
19303 |
卖出 |
| 09:40:18 |
4.65 |
21 |
19324 |
买入 |
| 09:40:21 |
4.66 |
590 |
19914 |
买入 |
| 09:40:24 |
4.66 |
163 |
20077 |
买入 |
| 09:40:27 |
4.66 |
4 |
20081 |
买入 |
| 09:40:30 |
4.66 |
17 |
20098 |
买入 |
| 09:40:33 |
4.65 |
1101 |
21199 |
卖出 |
| 09:40:36 |
4.66 |
283 |
21482 |
买入 |
| 09:40:39 |
4.66 |
264 |
21746 |
卖出 |
| 09:40:42 |
4.66 |
37 |
21783 |
卖出 |
| 09:40:45 |
4.67 |
52 |
21835 |
买入 |
| 09:40:48 |
4.67 |
1 |
21836 |
买入 |
| 09:40:51 |
4.66 |
15 |
21851 |
卖出 |
| 09:41:00 |
4.67 |
18 |
21869 |
买入 |
| 09:41:03 |
4.66 |
58 |
21927 |
卖出 |
| 09:41:15 |
4.66 |
150 |
22077 |
卖出 |
| 09:41:21 |
4.66 |
163 |
22240 |
卖出 |
| 09:41:27 |
4.66 |
11 |
22251 |
卖出 |
| 09:41:30 |
4.66 |
17 |
22268 |
卖出 |
| 09:41:36 |
4.66 |
20 |
22288 |
卖出 |
| 09:41:39 |
4.67 |
3 |
22291 |
买入 |
| 09:41:42 |
4.66 |
5 |
22296 |
卖出 |
| 09:41:45 |
4.66 |
35 |
22331 |
卖出 |
| 09:41:48 |
4.66 |
42 |
22373 |
卖出 |
| 09:41:54 |
4.66 |
1 |
22374 |
卖出 |
| 09:41:57 |
4.66 |
6 |
22380 |
卖出 |
| 09:42:00 |
4.66 |
81 |
22461 |
卖出 |
| 09:42:03 |
4.66 |
102 |
22563 |
卖出 |
| 09:42:09 |
4.65 |
289 |
22852 |
卖出 |
| 09:42:12 |
4.65 |
40 |
22892 |
卖出 |
| 09:42:15 |
4.66 |
53 |
22945 |
买入 |
| 09:42:21 |
4.65 |
12 |
22957 |
卖出 |
| 09:42:27 |
4.65 |
10 |
22967 |
卖出 |
| 09:42:33 |
4.65 |
89 |
23056 |
卖出 |
| 09:42:36 |
4.65 |
36 |
23092 |
卖出 |
| 09:42:39 |
4.65 |
26 |
23118 |
买入 |
| 09:42:42 |
4.64 |
40 |
23158 |
卖出 |
| 09:42:48 |
4.65 |
28 |
23186 |
买入 |
| 09:42:51 |
4.65 |
18 |
23204 |
买入 |
| 09:42:54 |
4.65 |
42 |
23246 |
买入 |
| 09:42:57 |
4.65 |
82 |
23328 |
买入 |
| 09:43:00 |
4.65 |
22 |
23350 |
买入 |
| 09:43:03 |
4.65 |
101 |
23451 |
买入 |
| 09:43:06 |
4.65 |
52 |
23503 |
买入 |
| 09:43:09 |
4.65 |
54 |
23557 |
买入 |
| 09:43:12 |
4.65 |
335 |
23892 |
买入 |
| 09:43:15 |
4.65 |
3 |
23895 |
买入 |
| 09:43:18 |
4.65 |
86 |
23981 |
卖出 |
| 09:43:21 |
4.65 |
13 |
23994 |
买入 |
| 09:43:24 |
4.65 |
2 |
23996 |
卖出 |
| 09:43:30 |
4.66 |
18 |
24014 |
买入 |
| 09:43:42 |
4.65 |
92 |
24106 |
卖出 |
| 09:43:45 |
4.65 |
115 |
24221 |
买入 |
| 09:43:48 |
4.65 |
100 |
24321 |
卖出 |
| 09:43:51 |
4.66 |
3 |
24324 |
买入 |
| 09:43:54 |
4.66 |
1 |
24325 |
买入 |
| 09:43:57 |
4.65 |
19 |
24344 |
卖出 |
| 09:44:00 |
4.65 |
12 |
24356 |
卖出 |
| 09:44:06 |
4.66 |
196 |
24552 |
买入 |
| 09:44:09 |
4.65 |
78 |
24630 |
卖出 |
| 09:44:12 |
4.65 |
31 |
24661 |
卖出 |
| 09:44:24 |
4.65 |
181 |
24842 |
卖出 |
| 09:44:30 |
4.65 |
1500 |
26342 |
卖出 |
| 09:44:33 |
4.66 |
1 |
26343 |
买入 |
| 09:44:36 |
4.65 |
171 |
26514 |
卖出 |
| 09:44:39 |
4.65 |
38 |
26552 |
卖出 |
| 09:44:42 |
4.65 |
16 |
26568 |
卖出 |
| 09:44:45 |
4.66 |
62 |
26630 |
买入 |
| 09:44:48 |
4.66 |
23 |
26653 |
卖出 |
| 09:44:51 |
4.66 |
21 |
26674 |
卖出 |
| 09:44:54 |
4.66 |
20 |
26694 |
卖出 |
| 09:45:03 |
4.67 |
1 |
26695 |
买入 |
| 09:45:09 |
4.66 |
9 |
26704 |
卖出 |
| 09:45:12 |
4.66 |
21 |
26725 |
买入 |
| 09:45:15 |
4.66 |
13 |
26738 |
买入 |
| 09:45:18 |
4.66 |
14 |
26752 |
买入 |
| 09:45:21 |
4.67 |
114 |
26866 |
买入 |
| 09:45:30 |
4.66 |
25 |
26891 |
买入 |
| 09:45:36 |
4.67 |
200 |
27091 |
买入 |
| 09:45:39 |
4.65 |
45 |
27136 |
卖出 |
| 09:45:42 |
4.66 |
3 |
27139 |
买入 |
| 09:45:48 |
4.66 |
9 |
27148 |
买入 |
| 09:45:54 |
4.66 |
23 |
27171 |
买入 |
| 09:45:57 |
4.66 |
6 |
27177 |
买入 |
| 09:46:00 |
4.66 |
3 |
27180 |
买入 |
| 09:46:03 |
4.66 |
5 |
27185 |
买入 |
| 09:46:06 |
4.65 |
76 |
27261 |
卖出 |
| 09:46:09 |
4.66 |
62 |
27323 |
买入 |
| 09:46:12 |
4.66 |
550 |
27873 |
买入 |
| 09:46:15 |
4.66 |
6 |
27879 |
卖出 |
| 09:46:18 |
4.66 |
20 |
27899 |
买入 |
| 09:46:24 |
4.65 |
1 |
27900 |
卖出 |
| 09:46:27 |
4.65 |
1 |
27901 |
卖出 |
| 09:46:33 |
4.65 |
100 |
28001 |
卖出 |
| 09:46:36 |
4.65 |
41 |
28042 |
卖出 |
| 09:46:39 |
4.65 |
5 |
28047 |
卖出 |
| 09:46:42 |
4.65 |
37 |
28084 |
卖出 |
| 09:46:45 |
4.65 |
31 |
28115 |
卖出 |
| 09:46:48 |
4.65 |
1 |
28116 |
卖出 |
| 09:46:57 |
4.65 |
1 |
28117 |
卖出 |
| 09:47:06 |
4.65 |
48 |
28165 |
卖出 |
| 09:47:15 |
4.65 |
5 |
28170 |
卖出 |
| 09:47:18 |
4.65 |
4 |
28174 |
卖出 |
| 09:47:27 |
4.66 |
12 |
28186 |
买入 |
| 09:47:30 |
4.65 |
78 |
28264 |
卖出 |
| 09:47:33 |
4.65 |
5 |
28269 |
卖出 |
| 09:47:36 |
4.65 |
37 |
28306 |
卖出 |
| 09:47:39 |
4.65 |
1041 |
29347 |
卖出 |
| 09:47:42 |
4.66 |
2 |
29349 |
买入 |
| 09:47:45 |
4.66 |
9 |
29358 |
买入 |
| 09:47:48 |
4.66 |
30 |
29388 |
买入 |
| 09:47:51 |
4.66 |
156 |
29544 |
买入 |
| 09:47:54 |
4.66 |
210 |
29754 |
买入 |
| 09:47:57 |
4.66 |
30 |
29784 |
卖出 |
| 09:48:00 |
4.66 |
10 |
29794 |
卖出 |
| 09:48:03 |
4.66 |
62 |
29856 |
卖出 |
| 09:48:06 |
4.66 |
11 |
29867 |
卖出 |