中船防务[600685]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.55 |
2 |
2 |
集合竞价 |
| 09:15:06 |
19.38 |
10 |
10 |
集合竞价 |
| 09:25:04 |
19.38 |
122 |
132 |
买入 |
| 09:30:03 |
19.37 |
110 |
242 |
卖出 |
| 09:30:06 |
19.37 |
65 |
307 |
买入 |
| 09:30:09 |
19.37 |
28 |
335 |
买入 |
| 09:30:12 |
19.37 |
71 |
406 |
卖出 |
| 09:30:15 |
19.47 |
34 |
440 |
买入 |
| 09:30:18 |
19.47 |
32 |
472 |
卖出 |
| 09:30:24 |
19.46 |
4 |
476 |
买入 |
| 09:30:27 |
19.45 |
8 |
484 |
卖出 |
| 09:30:30 |
19.39 |
12 |
496 |
卖出 |
| 09:30:33 |
19.39 |
78 |
574 |
买入 |
| 09:30:36 |
19.37 |
14 |
588 |
买入 |
| 09:30:39 |
19.39 |
19 |
607 |
买入 |
| 09:30:42 |
19.39 |
7 |
614 |
买入 |
| 09:30:45 |
19.39 |
12 |
626 |
卖出 |
| 09:30:48 |
19.37 |
1 |
627 |
卖出 |
| 09:30:51 |
19.38 |
3 |
630 |
卖出 |
| 09:30:54 |
19.38 |
3 |
633 |
卖出 |
| 09:30:57 |
19.38 |
6 |
639 |
卖出 |
| 09:31:00 |
19.37 |
7 |
646 |
卖出 |
| 09:31:03 |
19.37 |
25 |
671 |
卖出 |
| 09:31:06 |
19.36 |
18 |
689 |
卖出 |
| 09:31:09 |
19.35 |
28 |
717 |
卖出 |
| 09:31:12 |
19.36 |
28 |
745 |
买入 |
| 09:31:15 |
19.35 |
52 |
797 |
卖出 |
| 09:31:18 |
19.35 |
6 |
803 |
卖出 |
| 09:31:21 |
19.37 |
6 |
809 |
买入 |
| 09:31:24 |
19.37 |
25 |
834 |
买入 |
| 09:31:27 |
19.36 |
17 |
851 |
卖出 |
| 09:31:30 |
19.37 |
65 |
916 |
买入 |
| 09:31:33 |
19.38 |
30 |
946 |
买入 |
| 09:31:36 |
19.38 |
28 |
974 |
买入 |
| 09:31:39 |
19.38 |
13 |
987 |
买入 |
| 09:31:42 |
19.38 |
10 |
997 |
买入 |
| 09:31:45 |
19.37 |
20 |
1017 |
卖出 |
| 09:31:48 |
19.38 |
3 |
1020 |
买入 |
| 09:31:51 |
19.38 |
1 |
1021 |
卖出 |
| 09:31:54 |
19.38 |
3 |
1024 |
卖出 |
| 09:31:57 |
19.38 |
2 |
1026 |
卖出 |
| 09:32:00 |
19.38 |
5 |
1031 |
卖出 |
| 09:32:06 |
19.39 |
18 |
1049 |
卖出 |
| 09:32:09 |
19.38 |
5 |
1054 |
卖出 |
| 09:32:12 |
19.39 |
9 |
1063 |
买入 |
| 09:32:15 |
19.39 |
9 |
1072 |
买入 |
| 09:32:18 |
19.39 |
6 |
1078 |
买入 |
| 09:32:21 |
19.39 |
12 |
1090 |
买入 |
| 09:32:24 |
19.39 |
59 |
1149 |
卖出 |
| 09:32:33 |
19.38 |
69 |
1218 |
卖出 |
| 09:32:36 |
19.38 |
11 |
1229 |
卖出 |
| 09:32:39 |
19.39 |
9 |
1238 |
买入 |
| 09:32:42 |
19.39 |
20 |
1258 |
买入 |
| 09:32:45 |
19.37 |
6 |
1264 |
卖出 |
| 09:32:48 |
19.37 |
35 |
1299 |
卖出 |
| 09:32:51 |
19.37 |
63 |
1362 |
卖出 |
| 09:32:57 |
19.38 |
9 |
1371 |
买入 |
| 09:33:00 |
19.38 |
2 |
1373 |
卖出 |
| 09:33:03 |
19.38 |
10 |
1383 |
卖出 |
| 09:33:06 |
19.39 |
26 |
1409 |
买入 |
| 09:33:12 |
19.37 |
52 |
1461 |
卖出 |
| 09:33:15 |
19.37 |
3 |
1464 |
卖出 |
| 09:33:18 |
19.37 |
7 |
1471 |
卖出 |
| 09:33:21 |
19.38 |
77 |
1548 |
买入 |
| 09:33:24 |
19.38 |
3 |
1551 |
卖出 |
| 09:33:27 |
19.37 |
1 |
1552 |
卖出 |
| 09:33:30 |
19.39 |
21 |
1573 |
买入 |
| 09:33:36 |
19.39 |
8 |
1581 |
买入 |
| 09:33:39 |
19.38 |
29 |
1610 |
卖出 |
| 09:33:54 |
19.4 |
20 |
1630 |
买入 |
| 09:34:03 |
19.38 |
69 |
1699 |
卖出 |
| 09:34:06 |
19.4 |
5 |
1704 |
买入 |
| 09:34:12 |
19.4 |
2 |
1706 |
买入 |
| 09:34:18 |
19.4 |
12 |
1718 |
卖出 |
| 09:34:21 |
19.4 |
17 |
1735 |
卖出 |
| 09:34:24 |
19.4 |
17 |
1752 |
卖出 |
| 09:34:27 |
19.38 |
90 |
1842 |
卖出 |
| 09:34:30 |
19.37 |
14 |
1856 |
卖出 |
| 09:34:33 |
19.39 |
37 |
1893 |
买入 |
| 09:34:36 |
19.37 |
9 |
1902 |
卖出 |
| 09:34:42 |
19.39 |
2 |
1904 |
买入 |
| 09:34:48 |
19.39 |
4 |
1908 |
卖出 |
| 09:34:51 |
19.39 |
16 |
1924 |
卖出 |
| 09:34:57 |
19.38 |
2 |
1926 |
卖出 |
| 09:35:00 |
19.38 |
15 |
1941 |
卖出 |
| 09:35:03 |
19.38 |
6 |
1947 |
卖出 |
| 09:35:06 |
19.37 |
103 |
2050 |
卖出 |
| 09:35:09 |
19.37 |
173 |
2223 |
卖出 |
| 09:35:12 |
19.35 |
242 |
2465 |
卖出 |
| 09:35:15 |
19.35 |
101 |
2566 |
卖出 |
| 09:35:18 |
19.34 |
14 |
2580 |
卖出 |
| 09:35:21 |
19.33 |
3 |
2583 |
卖出 |
| 09:35:24 |
19.33 |
35 |
2618 |
卖出 |
| 09:35:27 |
19.35 |
8 |
2626 |
卖出 |
| 09:35:30 |
19.34 |
12 |
2638 |
卖出 |
| 09:35:39 |
19.34 |
30 |
2668 |
卖出 |
| 09:35:42 |
19.34 |
13 |
2681 |
卖出 |
| 09:35:48 |
19.36 |
34 |
2715 |
买入 |
| 09:35:51 |
19.34 |
14 |
2729 |
卖出 |
| 09:35:54 |
19.34 |
5 |
2734 |
买入 |
| 09:35:57 |
19.34 |
100 |
2834 |
买入 |
| 09:36:00 |
19.34 |
3 |
2837 |
买入 |
| 09:36:12 |
19.34 |
1 |
2838 |
卖出 |
| 09:36:15 |
19.35 |
12 |
2850 |
买入 |
| 09:36:18 |
19.34 |
16 |
2866 |
卖出 |
| 09:36:24 |
19.34 |
20 |
2886 |
买入 |
| 09:36:27 |
19.33 |
102 |
2988 |
卖出 |
| 09:36:30 |
19.33 |
3 |
2991 |
卖出 |
| 09:36:39 |
19.33 |
24 |
3015 |
买入 |
| 09:36:42 |
19.33 |
33 |
3048 |
买入 |
| 09:36:45 |
19.33 |
12 |
3060 |
买入 |
| 09:36:54 |
19.33 |
23 |
3083 |
卖出 |
| 09:36:57 |
19.34 |
21 |
3104 |
买入 |
| 09:37:00 |
19.34 |
14 |
3118 |
买入 |
| 09:37:09 |
19.34 |
1 |
3119 |
卖出 |
| 09:37:15 |
19.34 |
1 |
3120 |
卖出 |
| 09:37:18 |
19.34 |
10 |
3130 |
卖出 |
| 09:37:24 |
19.37 |
1 |
3131 |
买入 |
| 09:37:39 |
19.35 |
2 |
3133 |
卖出 |
| 09:37:42 |
19.37 |
1 |
3134 |
买入 |
| 09:37:48 |
19.34 |
25 |
3159 |
卖出 |
| 09:37:51 |
19.35 |
5 |
3164 |
买入 |
| 09:37:57 |
19.37 |
107 |
3271 |
买入 |
| 09:38:00 |
19.36 |
31 |
3302 |
卖出 |
| 09:38:12 |
19.36 |
1 |
3303 |
卖出 |
| 09:38:15 |
19.35 |
5 |
3308 |
卖出 |
| 09:38:18 |
19.36 |
2 |
3310 |
买入 |
| 09:38:21 |
19.35 |
2 |
3312 |
卖出 |
| 09:38:24 |
19.36 |
30 |
3342 |
买入 |
| 09:38:27 |
19.35 |
39 |
3381 |
卖出 |
| 09:38:30 |
19.36 |
13 |
3394 |
买入 |
| 09:38:36 |
19.35 |
13 |
3407 |
卖出 |
| 09:38:45 |
19.35 |
10 |
3417 |
卖出 |
| 09:38:48 |
19.35 |
26 |
3443 |
卖出 |
| 09:38:51 |
19.35 |
14 |
3457 |
卖出 |
| 09:38:54 |
19.35 |
2 |
3459 |
买入 |
| 09:38:57 |
19.35 |
16 |
3475 |
买入 |
| 09:39:00 |
19.35 |
3 |
3478 |
买入 |
| 09:39:03 |
19.34 |
19 |
3497 |
卖出 |
| 09:39:12 |
19.34 |
8 |
3505 |
卖出 |
| 09:39:18 |
19.35 |
6 |
3511 |
买入 |
| 09:39:21 |
19.34 |
13 |
3524 |
卖出 |
| 09:39:27 |
19.34 |
17 |
3541 |
卖出 |
| 09:39:36 |
19.35 |
54 |
3595 |
买入 |
| 09:39:39 |
19.35 |
2 |
3597 |
买入 |
| 09:39:48 |
19.35 |
12 |
3609 |
买入 |
| 09:39:51 |
19.35 |
1 |
3610 |
买入 |
| 09:39:54 |
19.35 |
20 |
3630 |
买入 |
| 09:39:57 |
19.35 |
8 |
3638 |
卖出 |
| 09:40:00 |
19.35 |
6 |
3644 |
卖出 |
| 09:40:03 |
19.35 |
9 |
3653 |
卖出 |
| 09:40:06 |
19.34 |
57 |
3710 |
卖出 |
| 09:40:09 |
19.34 |
3 |
3713 |
卖出 |
| 09:40:12 |
19.35 |
1 |
3714 |
买入 |
| 09:40:18 |
19.33 |
403 |
4117 |
卖出 |
| 09:40:21 |
19.33 |
32 |
4149 |
卖出 |
| 09:40:24 |
19.33 |
33 |
4182 |
卖出 |
| 09:40:30 |
19.34 |
42 |
4224 |
买入 |
| 09:40:33 |
19.33 |
15 |
4239 |
卖出 |
| 09:40:36 |
19.32 |
13 |
4252 |
卖出 |
| 09:40:39 |
19.33 |
3 |
4255 |
买入 |
| 09:40:42 |
19.33 |
5 |
4260 |
买入 |
| 09:40:45 |
19.32 |
111 |
4371 |
卖出 |
| 09:40:48 |
19.33 |
15 |
4386 |
买入 |
| 09:40:51 |
19.33 |
12 |
4398 |
买入 |
| 09:41:00 |
19.32 |
5 |
4403 |
卖出 |
| 09:41:03 |
19.32 |
35 |
4438 |
卖出 |
| 09:41:06 |
19.32 |
38 |
4476 |
卖出 |
| 09:41:09 |
19.32 |
37 |
4513 |
卖出 |
| 09:41:12 |
19.32 |
15 |
4528 |
卖出 |
| 09:41:15 |
19.32 |
9 |
4537 |
卖出 |
| 09:41:18 |
19.33 |
38 |
4575 |
买入 |
| 09:41:21 |
19.33 |
50 |
4625 |
买入 |
| 09:41:24 |
19.32 |
10 |
4635 |
卖出 |
| 09:41:27 |
19.32 |
20 |
4655 |
卖出 |
| 09:41:36 |
19.32 |
28 |
4683 |
卖出 |
| 09:41:42 |
19.32 |
4 |
4687 |
卖出 |
| 09:41:48 |
19.32 |
24 |
4711 |
卖出 |
| 09:41:51 |
19.32 |
10 |
4721 |
卖出 |
| 09:41:54 |
19.32 |
10 |
4731 |
卖出 |
| 09:41:57 |
19.32 |
4 |
4735 |
卖出 |
| 09:42:00 |
19.32 |
11 |
4746 |
卖出 |
| 09:42:03 |
19.32 |
1 |
4747 |
卖出 |
| 09:42:06 |
19.32 |
5 |
4752 |
卖出 |
| 09:42:09 |
19.32 |
2 |
4754 |
卖出 |
| 09:42:12 |
19.32 |
80 |
4834 |
卖出 |
| 09:42:15 |
19.32 |
118 |
4952 |
卖出 |
| 09:42:18 |
19.32 |
5 |
4957 |
卖出 |
| 09:42:21 |
19.33 |
31 |
4988 |
买入 |
| 09:42:33 |
19.33 |
10 |
4998 |
卖出 |
| 09:42:36 |
19.33 |
3 |
5001 |
买入 |
| 09:42:39 |
19.34 |
350 |
5351 |
买入 |
| 09:42:57 |
19.33 |
6 |
5357 |
卖出 |
| 09:43:00 |
19.33 |
4 |
5361 |
买入 |
| 09:43:03 |
19.33 |
9 |
5370 |
买入 |
| 09:43:06 |
19.33 |
1 |
5371 |
卖出 |
| 09:43:15 |
19.34 |
51 |
5422 |
买入 |
| 09:43:18 |
19.35 |
5 |
5427 |
买入 |
| 09:43:21 |
19.34 |
2 |
5429 |
卖出 |
| 09:43:24 |
19.34 |
1 |
5430 |
卖出 |
| 09:43:30 |
19.35 |
1 |
5431 |
买入 |
| 09:43:33 |
19.35 |
5 |
5436 |
卖出 |
| 09:43:45 |
19.34 |
18 |
5454 |
卖出 |
| 09:43:57 |
19.35 |
9 |
5463 |
买入 |
| 09:44:00 |
19.34 |
3 |
5466 |
卖出 |
| 09:44:06 |
19.35 |
10 |
5476 |
买入 |
| 09:44:09 |
19.35 |
5 |
5481 |
买入 |
| 09:44:18 |
19.35 |
7 |
5488 |
买入 |
| 09:44:30 |
19.34 |
5 |
5493 |
卖出 |
| 09:44:42 |
19.34 |
1 |
5494 |
卖出 |
| 09:44:45 |
19.35 |
2 |
5496 |
买入 |
| 09:44:57 |
19.35 |
4 |
5500 |
买入 |
| 09:45:03 |
19.34 |
1 |
5501 |
卖出 |
| 09:45:06 |
19.34 |
5 |
5506 |
卖出 |
| 09:45:09 |
19.34 |
1 |
5507 |
卖出 |
| 09:45:15 |
19.34 |
5 |
5512 |
卖出 |
| 09:45:18 |
19.33 |
8 |
5520 |
卖出 |
| 09:45:21 |
19.33 |
7 |
5527 |
卖出 |
| 09:45:24 |
19.33 |
59 |
5586 |
卖出 |
| 09:45:27 |
19.32 |
10 |
5596 |
卖出 |
| 09:45:30 |
19.34 |
21 |
5617 |
买入 |
| 09:45:39 |
19.32 |
2 |
5619 |
卖出 |
| 09:45:42 |
19.32 |
3 |
5622 |
卖出 |
| 09:45:48 |
19.32 |
48 |
5670 |
卖出 |
| 09:45:51 |
19.32 |
28 |
5698 |
卖出 |
| 09:45:54 |
19.32 |
6 |
5704 |
卖出 |
| 09:45:57 |
19.32 |
2 |
5706 |
卖出 |
| 09:46:00 |
19.32 |
23 |
5729 |
卖出 |
| 09:46:03 |
19.32 |
10 |
5739 |
卖出 |
| 09:46:09 |
19.33 |
3 |
5742 |
卖出 |
| 09:46:15 |
19.33 |
10 |
5752 |
买入 |
| 09:46:27 |
19.33 |
6 |
5758 |
买入 |
| 09:46:30 |
19.32 |
10 |
5768 |
卖出 |
| 09:46:39 |
19.33 |
1 |
5769 |
买入 |
| 09:46:51 |
19.32 |
7 |
5776 |
卖出 |
| 09:46:57 |
19.33 |
4 |
5780 |
买入 |
| 09:47:03 |
19.32 |
6 |
5786 |
卖出 |
| 09:47:06 |
19.34 |
23 |
5809 |
买入 |
| 09:47:09 |
19.32 |
20 |
5829 |
卖出 |
| 09:47:12 |
19.33 |
7 |
5836 |
卖出 |
| 09:47:15 |
19.35 |
53 |
5889 |
买入 |
| 09:47:18 |
19.35 |
7 |
5896 |
买入 |
| 09:47:30 |
19.35 |
7 |
5903 |
卖出 |
| 09:47:36 |
19.35 |
1 |
5904 |
买入 |
| 09:47:39 |
19.35 |
9 |
5913 |
卖出 |
| 09:47:45 |
19.35 |
1 |
5914 |
买入 |
| 09:47:51 |
19.34 |
8 |
5922 |
卖出 |
| 09:47:54 |
19.34 |
1 |
5923 |
买入 |
| 09:47:57 |
19.34 |
7 |
5930 |
买入 |
| 09:48:00 |
19.34 |
72 |
6002 |
买入 |
| 09:48:12 |
19.35 |
5 |
6007 |
买入 |
| 09:48:15 |
19.34 |
6 |
6013 |
卖出 |
| 09:48:18 |
19.33 |
19 |
6032 |
卖出 |
| 09:48:30 |
19.33 |
1 |
6033 |
卖出 |
| 09:48:33 |
19.34 |
9 |
6042 |
买入 |
| 09:48:45 |
19.33 |
25 |
6067 |
卖出 |
| 09:48:54 |
19.35 |
26 |
6093 |
买入 |
| 09:48:57 |
19.35 |
4 |
6097 |
买入 |
| 09:49:00 |
19.34 |
10 |
6107 |
卖出 |
| 09:49:03 |
19.34 |
22 |
6129 |
卖出 |
| 09:49:06 |
19.33 |
6 |
6135 |
卖出 |
| 09:49:30 |
19.34 |
2 |
6137 |
卖出 |
| 09:49:33 |
19.34 |
3 |
6140 |
卖出 |
| 09:49:51 |
19.34 |
4 |
6144 |
卖出 |
| 09:49:54 |
19.34 |
6 |
6150 |
卖出 |
| 09:50:00 |
19.35 |
1 |
6151 |
买入 |
| 09:50:03 |
19.34 |
9 |
6160 |
卖出 |
| 09:50:06 |
19.35 |
5 |
6165 |
买入 |
| 09:50:12 |
19.34 |
4 |
6169 |
卖出 |
| 09:50:15 |
19.34 |
1 |
6170 |
卖出 |
| 09:50:18 |
19.34 |
10 |
6180 |
卖出 |
| 09:50:21 |
19.34 |
14 |
6194 |
卖出 |
| 09:50:27 |
19.34 |
6 |
6200 |
卖出 |
| 09:50:30 |
19.35 |
4 |
6204 |
买入 |
| 09:50:33 |
19.35 |
50 |
6254 |
买入 |
| 09:50:42 |
19.35 |
2 |
6256 |
卖出 |
| 09:50:48 |
19.35 |
8 |
6264 |
卖出 |
| 09:51:03 |
19.35 |
15 |
6279 |
买入 |
| 09:51:15 |
19.35 |
3 |
6282 |
买入 |
| 09:51:18 |
19.35 |
6 |
6288 |
买入 |
| 09:51:21 |
19.34 |
10 |
6298 |
卖出 |
| 09:51:33 |
19.36 |
1 |
6299 |
买入 |
| 09:51:36 |
19.36 |
6 |
6305 |
买入 |
| 09:51:45 |
19.36 |
25 |
6330 |
买入 |
| 09:52:12 |
19.34 |
1 |
6331 |
卖出 |
| 09:52:18 |
19.36 |
5 |
6336 |
买入 |
| 09:52:24 |
19.38 |
10 |
6346 |
买入 |
| 09:52:27 |
19.38 |
19 |
6365 |
买入 |
| 09:52:42 |
19.38 |
7 |
6372 |
卖出 |
| 09:52:45 |
19.38 |
8 |
6380 |
卖出 |
| 09:52:48 |
19.36 |
1 |
6381 |
卖出 |
| 09:52:51 |
19.38 |
22 |
6403 |
买入 |
| 09:52:54 |
19.38 |
1 |
6404 |
买入 |
| 09:53:03 |
19.38 |
2 |
6406 |
买入 |
| 09:53:06 |
19.38 |
1 |
6407 |
买入 |
| 09:53:09 |
19.39 |
106 |
6513 |
买入 |
| 09:53:12 |
19.4 |
38 |
6551 |
买入 |
| 09:53:18 |
19.4 |
1 |
6552 |
卖出 |
| 09:53:21 |
19.45 |
5 |
6557 |
买入 |
| 09:53:27 |
19.45 |
10 |
6567 |
买入 |