中国海防[600764]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.5 |
4 |
4 |
集合竞价 |
| 09:15:09 |
31.51 |
4 |
4 |
集合竞价 |
| 09:15:48 |
31.55 |
7 |
7 |
集合竞价 |
| 09:18:21 |
31.58 |
14 |
14 |
集合竞价 |
| 09:19:18 |
31.61 |
14 |
14 |
集合竞价 |
| 09:24:45 |
31.6 |
157 |
157 |
集合竞价 |
| 09:24:54 |
31.58 |
164 |
164 |
集合竞价 |
| 09:25:00 |
31.57 |
175 |
175 |
集合竞价 |
| 09:25:04 |
31.57 |
175 |
350 |
买入 |
| 09:30:00 |
31.58 |
41 |
391 |
买入 |
| 09:30:03 |
31.56 |
125 |
516 |
卖出 |
| 09:30:06 |
31.49 |
266 |
782 |
卖出 |
| 09:30:09 |
31.57 |
74 |
856 |
买入 |
| 09:30:12 |
31.58 |
44 |
900 |
买入 |
| 09:30:15 |
31.58 |
79 |
979 |
买入 |
| 09:30:18 |
31.58 |
61 |
1040 |
买入 |
| 09:30:21 |
31.61 |
168 |
1208 |
买入 |
| 09:30:24 |
31.64 |
19 |
1227 |
买入 |
| 09:30:27 |
31.58 |
111 |
1338 |
卖出 |
| 09:30:30 |
31.69 |
18 |
1356 |
买入 |
| 09:30:33 |
31.69 |
19 |
1375 |
买入 |
| 09:30:36 |
31.64 |
4 |
1379 |
卖出 |
| 09:30:39 |
31.61 |
19 |
1398 |
卖出 |
| 09:30:42 |
31.61 |
12 |
1410 |
卖出 |
| 09:30:45 |
31.63 |
23 |
1433 |
买入 |
| 09:30:48 |
31.61 |
18 |
1451 |
买入 |
| 09:30:51 |
31.61 |
21 |
1472 |
买入 |
| 09:30:54 |
31.61 |
11 |
1483 |
买入 |
| 09:31:00 |
31.62 |
17 |
1500 |
买入 |
| 09:31:03 |
31.61 |
10 |
1510 |
卖出 |
| 09:31:06 |
31.61 |
2 |
1512 |
买入 |
| 09:31:09 |
31.59 |
1 |
1513 |
卖出 |
| 09:31:12 |
31.59 |
2 |
1515 |
卖出 |
| 09:31:15 |
31.59 |
3 |
1518 |
买入 |
| 09:31:18 |
31.53 |
4 |
1522 |
卖出 |
| 09:31:21 |
31.58 |
6 |
1528 |
买入 |
| 09:31:24 |
31.56 |
6 |
1534 |
卖出 |
| 09:31:27 |
31.56 |
7 |
1541 |
买入 |
| 09:31:30 |
31.55 |
7 |
1548 |
卖出 |
| 09:31:33 |
31.55 |
7 |
1555 |
卖出 |
| 09:31:36 |
31.58 |
12 |
1567 |
买入 |
| 09:31:39 |
31.58 |
4 |
1571 |
买入 |
| 09:31:42 |
31.57 |
3 |
1574 |
卖出 |
| 09:31:45 |
31.58 |
12 |
1586 |
买入 |
| 09:31:48 |
31.58 |
2 |
1588 |
卖出 |
| 09:31:51 |
31.58 |
15 |
1603 |
买入 |
| 09:31:54 |
31.59 |
16 |
1619 |
买入 |
| 09:31:57 |
31.59 |
5 |
1624 |
卖出 |
| 09:32:00 |
31.61 |
12 |
1636 |
买入 |
| 09:32:03 |
31.6 |
7 |
1643 |
卖出 |
| 09:32:06 |
31.6 |
28 |
1671 |
买入 |
| 09:32:09 |
31.6 |
14 |
1685 |
买入 |
| 09:32:12 |
31.59 |
13 |
1698 |
卖出 |
| 09:32:15 |
31.6 |
20 |
1718 |
买入 |
| 09:32:18 |
31.6 |
9 |
1727 |
买入 |
| 09:32:21 |
31.61 |
8 |
1735 |
买入 |
| 09:32:24 |
31.6 |
3 |
1738 |
卖出 |
| 09:32:27 |
31.6 |
8 |
1746 |
卖出 |
| 09:32:30 |
31.59 |
3 |
1749 |
卖出 |
| 09:32:33 |
31.56 |
177 |
1926 |
卖出 |
| 09:32:36 |
31.55 |
33 |
1959 |
卖出 |
| 09:32:39 |
31.57 |
4 |
1963 |
买入 |
| 09:32:45 |
31.57 |
2 |
1965 |
买入 |
| 09:32:48 |
31.57 |
5 |
1970 |
买入 |
| 09:32:57 |
31.55 |
12 |
1982 |
卖出 |
| 09:33:00 |
31.55 |
2 |
1984 |
买入 |
| 09:33:03 |
31.56 |
1 |
1985 |
买入 |
| 09:33:06 |
31.57 |
6 |
1991 |
买入 |
| 09:33:09 |
31.59 |
4 |
1995 |
买入 |
| 09:33:18 |
31.55 |
3 |
1998 |
卖出 |
| 09:33:21 |
31.55 |
2 |
2000 |
买入 |
| 09:33:24 |
31.51 |
1 |
2001 |
卖出 |
| 09:33:27 |
31.51 |
7 |
2008 |
卖出 |
| 09:33:30 |
31.5 |
10 |
2018 |
卖出 |
| 09:33:33 |
31.5 |
5 |
2023 |
卖出 |
| 09:33:39 |
31.51 |
44 |
2067 |
买入 |
| 09:33:42 |
31.51 |
5 |
2072 |
买入 |
| 09:33:45 |
31.51 |
12 |
2084 |
买入 |
| 09:33:48 |
31.5 |
11 |
2095 |
卖出 |
| 09:33:51 |
31.55 |
4 |
2099 |
买入 |
| 09:33:54 |
31.49 |
4 |
2103 |
卖出 |
| 09:34:03 |
31.49 |
20 |
2123 |
卖出 |
| 09:34:06 |
31.55 |
3 |
2126 |
买入 |
| 09:34:09 |
31.5 |
12 |
2138 |
卖出 |
| 09:34:12 |
31.55 |
2 |
2140 |
买入 |
| 09:34:18 |
31.5 |
11 |
2151 |
卖出 |
| 09:34:21 |
31.5 |
6 |
2157 |
卖出 |
| 09:34:24 |
31.5 |
1 |
2158 |
卖出 |
| 09:34:30 |
31.57 |
29 |
2187 |
买入 |
| 09:34:33 |
31.5 |
10 |
2197 |
卖出 |
| 09:34:39 |
31.5 |
3 |
2200 |
卖出 |
| 09:34:42 |
31.56 |
4 |
2204 |
买入 |
| 09:34:45 |
31.51 |
14 |
2218 |
卖出 |
| 09:34:48 |
31.5 |
2 |
2220 |
卖出 |
| 09:34:51 |
31.5 |
11 |
2231 |
卖出 |
| 09:34:54 |
31.5 |
6 |
2237 |
卖出 |
| 09:34:57 |
31.5 |
5 |
2242 |
卖出 |
| 09:35:00 |
31.5 |
6 |
2248 |
卖出 |
| 09:35:03 |
31.5 |
1 |
2249 |
卖出 |
| 09:35:06 |
31.5 |
7 |
2256 |
卖出 |
| 09:35:15 |
31.57 |
22 |
2278 |
买入 |
| 09:35:18 |
31.5 |
8 |
2286 |
卖出 |
| 09:35:27 |
31.59 |
233 |
2519 |
买入 |
| 09:35:30 |
31.61 |
31 |
2550 |
买入 |
| 09:35:33 |
31.59 |
4 |
2554 |
卖出 |
| 09:35:36 |
31.59 |
3 |
2557 |
买入 |
| 09:35:39 |
31.59 |
1 |
2558 |
买入 |
| 09:35:42 |
31.6 |
7 |
2565 |
买入 |
| 09:35:45 |
31.58 |
3 |
2568 |
卖出 |
| 09:35:54 |
31.56 |
8 |
2576 |
买入 |
| 09:35:57 |
31.55 |
1 |
2577 |
买入 |
| 09:36:03 |
31.56 |
7 |
2584 |
买入 |
| 09:36:06 |
31.56 |
1 |
2585 |
买入 |
| 09:36:15 |
31.56 |
6 |
2591 |
买入 |
| 09:36:18 |
31.58 |
25 |
2616 |
买入 |
| 09:36:21 |
31.58 |
6 |
2622 |
买入 |
| 09:36:27 |
31.58 |
1 |
2623 |
买入 |
| 09:36:33 |
31.57 |
2 |
2625 |
卖出 |
| 09:36:36 |
31.56 |
2 |
2627 |
卖出 |
| 09:36:39 |
31.52 |
1 |
2628 |
卖出 |
| 09:36:42 |
31.57 |
1 |
2629 |
买入 |
| 09:36:45 |
31.55 |
6 |
2635 |
卖出 |
| 09:36:48 |
31.57 |
7 |
2642 |
买入 |
| 09:36:51 |
31.55 |
2 |
2644 |
卖出 |
| 09:36:54 |
31.56 |
3 |
2647 |
买入 |
| 09:36:57 |
31.55 |
1 |
2648 |
卖出 |
| 09:37:00 |
31.55 |
5 |
2653 |
买入 |
| 09:37:06 |
31.55 |
5 |
2658 |
买入 |
| 09:37:09 |
31.56 |
17 |
2675 |
买入 |
| 09:37:12 |
31.55 |
11 |
2686 |
卖出 |
| 09:37:15 |
31.56 |
6 |
2692 |
买入 |
| 09:37:18 |
31.58 |
113 |
2805 |
买入 |
| 09:37:21 |
31.59 |
18 |
2823 |
买入 |
| 09:37:24 |
31.59 |
24 |
2847 |
买入 |
| 09:37:27 |
31.6 |
9 |
2856 |
买入 |
| 09:37:30 |
31.59 |
9 |
2865 |
卖出 |
| 09:37:36 |
31.53 |
42 |
2907 |
卖出 |
| 09:37:39 |
31.58 |
7 |
2914 |
买入 |
| 09:37:45 |
31.57 |
3 |
2917 |
买入 |
| 09:37:57 |
31.57 |
1 |
2918 |
买入 |
| 09:38:00 |
31.57 |
10 |
2928 |
买入 |
| 09:38:03 |
31.59 |
11 |
2939 |
买入 |
| 09:38:06 |
31.57 |
9 |
2948 |
卖出 |
| 09:38:09 |
31.57 |
3 |
2951 |
卖出 |
| 09:38:15 |
31.53 |
4 |
2955 |
卖出 |
| 09:38:18 |
31.57 |
20 |
2975 |
买入 |
| 09:38:27 |
31.53 |
4 |
2979 |
卖出 |
| 09:38:30 |
31.53 |
1 |
2980 |
卖出 |
| 09:38:33 |
31.53 |
8 |
2988 |
卖出 |
| 09:38:36 |
31.53 |
22 |
3010 |
卖出 |
| 09:38:39 |
31.51 |
206 |
3216 |
卖出 |
| 09:38:42 |
31.51 |
53 |
3269 |
卖出 |
| 09:38:45 |
31.51 |
6 |
3275 |
卖出 |
| 09:38:48 |
31.53 |
6 |
3281 |
买入 |
| 09:38:51 |
31.55 |
14 |
3295 |
买入 |
| 09:38:57 |
31.51 |
1 |
3296 |
卖出 |
| 09:39:00 |
31.51 |
3 |
3299 |
卖出 |
| 09:39:06 |
31.51 |
3 |
3302 |
卖出 |
| 09:39:09 |
31.54 |
6 |
3308 |
买入 |
| 09:39:12 |
31.54 |
4 |
3312 |
卖出 |
| 09:39:18 |
31.55 |
7 |
3319 |
买入 |
| 09:39:21 |
31.55 |
4 |
3323 |
买入 |
| 09:39:27 |
31.52 |
1 |
3324 |
卖出 |
| 09:39:36 |
31.51 |
60 |
3384 |
卖出 |
| 09:39:39 |
31.53 |
33 |
3417 |
买入 |
| 09:39:42 |
31.53 |
40 |
3457 |
卖出 |
| 09:39:45 |
31.51 |
3 |
3460 |
买入 |
| 09:39:57 |
31.51 |
5 |
3465 |
买入 |
| 09:40:00 |
31.51 |
11 |
3476 |
卖出 |
| 09:40:03 |
31.53 |
7 |
3483 |
买入 |
| 09:40:06 |
31.51 |
4 |
3487 |
卖出 |
| 09:40:09 |
31.53 |
5 |
3492 |
买入 |
| 09:40:12 |
31.53 |
4 |
3496 |
买入 |
| 09:40:15 |
31.53 |
3 |
3499 |
买入 |
| 09:40:18 |
31.55 |
29 |
3528 |
买入 |
| 09:40:21 |
31.55 |
2 |
3530 |
卖出 |
| 09:40:24 |
31.55 |
1 |
3531 |
卖出 |
| 09:40:30 |
31.55 |
3 |
3534 |
卖出 |
| 09:40:33 |
31.55 |
26 |
3560 |
卖出 |
| 09:40:36 |
31.53 |
25 |
3585 |
卖出 |
| 09:40:39 |
31.52 |
1 |
3586 |
卖出 |
| 09:40:42 |
31.55 |
6 |
3592 |
买入 |
| 09:40:48 |
31.55 |
6 |
3598 |
买入 |
| 09:40:51 |
31.53 |
1 |
3599 |
卖出 |
| 09:40:57 |
31.52 |
80 |
3679 |
卖出 |
| 09:41:03 |
31.52 |
40 |
3719 |
卖出 |
| 09:41:06 |
31.51 |
22 |
3741 |
卖出 |
| 09:41:09 |
31.5 |
15 |
3756 |
卖出 |
| 09:41:12 |
31.5 |
56 |
3812 |
卖出 |
| 09:41:21 |
31.5 |
6 |
3818 |
卖出 |
| 09:41:24 |
31.5 |
50 |
3868 |
卖出 |
| 09:41:27 |
31.52 |
6 |
3874 |
买入 |
| 09:41:30 |
31.49 |
7 |
3881 |
卖出 |
| 09:41:36 |
31.5 |
4 |
3885 |
买入 |
| 09:41:39 |
31.49 |
15 |
3900 |
卖出 |
| 09:41:42 |
31.49 |
10 |
3910 |
卖出 |
| 09:41:45 |
31.49 |
32 |
3942 |
卖出 |
| 09:41:48 |
31.5 |
2 |
3944 |
买入 |
| 09:41:51 |
31.49 |
4 |
3948 |
卖出 |
| 09:42:00 |
31.48 |
59 |
4007 |
卖出 |
| 09:42:03 |
31.47 |
8 |
4015 |
卖出 |
| 09:42:06 |
31.47 |
9 |
4024 |
卖出 |
| 09:42:09 |
31.45 |
60 |
4084 |
卖出 |
| 09:42:12 |
31.45 |
9 |
4093 |
卖出 |
| 09:42:15 |
31.45 |
1 |
4094 |
买入 |
| 09:42:21 |
31.43 |
1 |
4095 |
卖出 |
| 09:42:24 |
31.41 |
10 |
4105 |
卖出 |
| 09:42:30 |
31.4 |
6 |
4111 |
卖出 |
| 09:42:36 |
31.44 |
13 |
4124 |
买入 |
| 09:42:39 |
31.43 |
33 |
4157 |
卖出 |
| 09:42:42 |
31.43 |
9 |
4166 |
卖出 |
| 09:42:48 |
31.43 |
4 |
4170 |
卖出 |
| 09:42:51 |
31.43 |
3 |
4173 |
卖出 |
| 09:42:54 |
31.43 |
4 |
4177 |
卖出 |
| 09:43:00 |
31.44 |
1 |
4178 |
买入 |
| 09:43:03 |
31.46 |
6 |
4184 |
买入 |
| 09:43:06 |
31.46 |
1 |
4185 |
买入 |
| 09:43:12 |
31.46 |
18 |
4203 |
买入 |
| 09:43:15 |
31.47 |
3 |
4206 |
买入 |
| 09:43:21 |
31.48 |
2 |
4208 |
买入 |
| 09:43:24 |
31.48 |
50 |
4258 |
买入 |
| 09:43:42 |
31.48 |
3 |
4261 |
卖出 |
| 09:43:45 |
31.49 |
30 |
4291 |
买入 |
| 09:43:54 |
31.48 |
3 |
4294 |
卖出 |
| 09:43:57 |
31.49 |
2 |
4296 |
买入 |
| 09:44:00 |
31.49 |
2 |
4298 |
买入 |
| 09:44:03 |
31.49 |
6 |
4304 |
买入 |
| 09:44:18 |
31.49 |
1 |
4305 |
卖出 |
| 09:44:21 |
31.49 |
1 |
4306 |
卖出 |
| 09:44:24 |
31.48 |
3 |
4309 |
卖出 |
| 09:44:27 |
31.48 |
12 |
4321 |
卖出 |
| 09:44:45 |
31.47 |
5 |
4326 |
买入 |
| 09:44:54 |
31.46 |
37 |
4363 |
卖出 |
| 09:44:57 |
31.46 |
5 |
4368 |
卖出 |
| 09:45:00 |
31.47 |
5 |
4373 |
买入 |
| 09:45:03 |
31.46 |
8 |
4381 |
卖出 |
| 09:45:06 |
31.46 |
12 |
4393 |
买入 |
| 09:45:12 |
31.44 |
4 |
4397 |
卖出 |
| 09:45:15 |
31.43 |
3 |
4400 |
卖出 |
| 09:45:18 |
31.43 |
1 |
4401 |
卖出 |
| 09:45:21 |
31.43 |
3 |
4404 |
卖出 |
| 09:45:24 |
31.43 |
7 |
4411 |
卖出 |
| 09:45:27 |
31.41 |
12 |
4423 |
卖出 |
| 09:45:33 |
31.41 |
17 |
4440 |
卖出 |
| 09:45:36 |
31.42 |
10 |
4450 |
买入 |
| 09:45:42 |
31.42 |
1 |
4451 |
卖出 |
| 09:45:45 |
31.42 |
12 |
4463 |
卖出 |
| 09:45:48 |
31.42 |
15 |
4478 |
买入 |
| 09:45:51 |
31.42 |
5 |
4483 |
买入 |
| 09:45:57 |
31.42 |
9 |
4492 |
买入 |
| 09:46:06 |
31.42 |
10 |
4502 |
买入 |
| 09:46:09 |
31.4 |
73 |
4575 |
卖出 |
| 09:46:15 |
31.34 |
2 |
4577 |
卖出 |
| 09:46:18 |
31.39 |
7 |
4584 |
买入 |
| 09:46:27 |
31.42 |
32 |
4616 |
买入 |
| 09:46:30 |
31.42 |
9 |
4625 |
买入 |
| 09:46:39 |
31.42 |
16 |
4641 |
卖出 |
| 09:46:51 |
31.41 |
7 |
4648 |
卖出 |
| 09:46:57 |
31.42 |
26 |
4674 |
买入 |
| 09:47:00 |
31.45 |
1 |
4675 |
买入 |
| 09:47:03 |
31.46 |
4 |
4679 |
买入 |
| 09:47:06 |
31.46 |
2 |
4681 |
买入 |
| 09:47:09 |
31.46 |
1 |
4682 |
买入 |
| 09:47:18 |
31.43 |
10 |
4692 |
卖出 |
| 09:47:27 |
31.46 |
1 |
4693 |
买入 |
| 09:47:33 |
31.46 |
1 |
4694 |
买入 |
| 09:47:36 |
31.45 |
1 |
4695 |
卖出 |
| 09:47:42 |
31.45 |
1 |
4696 |
卖出 |
| 09:47:45 |
31.45 |
1 |
4697 |
卖出 |
| 09:47:54 |
31.46 |
14 |
4711 |
买入 |
| 09:47:57 |
31.46 |
1 |
4712 |
买入 |
| 09:48:00 |
31.47 |
24 |
4736 |
买入 |
| 09:48:03 |
31.47 |
2 |
4738 |
卖出 |
| 09:48:06 |
31.48 |
1 |
4739 |
买入 |
| 09:48:09 |
31.48 |
1 |
4740 |
买入 |
| 09:48:12 |
31.48 |
2 |
4742 |
买入 |
| 09:48:18 |
31.48 |
5 |
4747 |
买入 |
| 09:48:24 |
31.47 |
3 |
4750 |
买入 |
| 09:48:33 |
31.47 |
6 |
4756 |
买入 |
| 09:48:36 |
31.46 |
7 |
4763 |
卖出 |
| 09:48:39 |
31.45 |
10 |
4773 |
卖出 |
| 09:48:42 |
31.44 |
1 |
4774 |
卖出 |
| 09:48:54 |
31.45 |
5 |
4779 |
买入 |
| 09:48:57 |
31.44 |
7 |
4786 |
卖出 |
| 09:49:00 |
31.44 |
3 |
4789 |
卖出 |
| 09:49:03 |
31.43 |
46 |
4835 |
卖出 |
| 09:49:06 |
31.44 |
2 |
4837 |
买入 |
| 09:49:21 |
31.44 |
1 |
4838 |
买入 |
| 09:49:24 |
31.44 |
1 |
4839 |
卖出 |
| 09:49:33 |
31.43 |
1 |
4840 |
卖出 |
| 09:49:36 |
31.43 |
1 |
4841 |
卖出 |
| 09:49:39 |
31.44 |
1 |
4842 |
买入 |
| 09:49:45 |
31.43 |
10 |
4852 |
卖出 |
| 09:49:48 |
31.42 |
8 |
4860 |
卖出 |
| 09:49:51 |
31.42 |
1 |
4861 |
卖出 |
| 09:50:00 |
31.42 |
37 |
4898 |
卖出 |
| 09:50:03 |
31.4 |
11 |
4909 |
卖出 |
| 09:50:06 |
31.39 |
7 |
4916 |
卖出 |
| 09:50:18 |
31.38 |
5 |
4921 |
卖出 |
| 09:50:27 |
31.35 |
13 |
4934 |
卖出 |