中海油服[601808]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.8 |
10 |
10 |
集合竞价 |
| 09:15:06 |
15.5 |
28 |
28 |
集合竞价 |
| 09:15:09 |
15.56 |
77 |
77 |
集合竞价 |
| 09:25:05 |
15.56 |
758 |
835 |
卖出 |
| 09:30:00 |
15.62 |
3 |
838 |
买入 |
| 09:30:03 |
15.52 |
576 |
1414 |
卖出 |
| 09:30:06 |
15.45 |
170 |
1584 |
卖出 |
| 09:30:09 |
15.53 |
228 |
1812 |
买入 |
| 09:30:12 |
15.5 |
106 |
1918 |
卖出 |
| 09:30:15 |
15.48 |
96 |
2014 |
卖出 |
| 09:30:18 |
15.51 |
33 |
2047 |
买入 |
| 09:30:21 |
15.53 |
34 |
2081 |
买入 |
| 09:30:24 |
15.54 |
10 |
2091 |
买入 |
| 09:30:27 |
15.56 |
713 |
2804 |
买入 |
| 09:30:30 |
15.56 |
337 |
3141 |
买入 |
| 09:30:33 |
15.59 |
42 |
3183 |
买入 |
| 09:30:36 |
15.61 |
60 |
3243 |
买入 |
| 09:30:39 |
15.61 |
4 |
3247 |
买入 |
| 09:30:42 |
15.61 |
38 |
3285 |
买入 |
| 09:30:45 |
15.61 |
26 |
3311 |
卖出 |
| 09:30:48 |
15.61 |
22 |
3333 |
卖出 |
| 09:30:51 |
15.64 |
95 |
3428 |
买入 |
| 09:30:54 |
15.61 |
103 |
3531 |
卖出 |
| 09:30:57 |
15.61 |
98 |
3629 |
卖出 |
| 09:31:00 |
15.59 |
71 |
3700 |
卖出 |
| 09:31:03 |
15.61 |
2 |
3702 |
买入 |
| 09:31:06 |
15.61 |
11 |
3713 |
买入 |
| 09:31:09 |
15.64 |
32 |
3745 |
买入 |
| 09:31:12 |
15.61 |
245 |
3990 |
卖出 |
| 09:31:15 |
15.67 |
19 |
4009 |
买入 |
| 09:31:18 |
15.67 |
46 |
4055 |
买入 |
| 09:31:21 |
15.68 |
122 |
4177 |
买入 |
| 09:31:27 |
15.67 |
15 |
4192 |
买入 |
| 09:31:30 |
15.67 |
53 |
4245 |
买入 |
| 09:31:33 |
15.67 |
26 |
4271 |
买入 |
| 09:31:36 |
15.66 |
87 |
4358 |
卖出 |
| 09:31:39 |
15.66 |
4 |
4362 |
买入 |
| 09:31:42 |
15.67 |
68 |
4430 |
买入 |
| 09:31:45 |
15.64 |
112 |
4542 |
卖出 |
| 09:31:48 |
15.66 |
29 |
4571 |
买入 |
| 09:31:51 |
15.67 |
35 |
4606 |
买入 |
| 09:31:54 |
15.68 |
45 |
4651 |
买入 |
| 09:31:57 |
15.68 |
46 |
4697 |
买入 |
| 09:32:00 |
15.68 |
8 |
4705 |
买入 |
| 09:32:03 |
15.68 |
22 |
4727 |
买入 |
| 09:32:06 |
15.68 |
4 |
4731 |
买入 |
| 09:32:09 |
15.67 |
31 |
4762 |
卖出 |
| 09:32:12 |
15.67 |
16 |
4778 |
买入 |
| 09:32:15 |
15.67 |
2 |
4780 |
卖出 |
| 09:32:18 |
15.67 |
33 |
4813 |
买入 |
| 09:32:21 |
15.68 |
61 |
4874 |
买入 |
| 09:32:24 |
15.69 |
40 |
4914 |
买入 |
| 09:32:27 |
15.69 |
201 |
5115 |
买入 |
| 09:32:30 |
15.7 |
56 |
5171 |
买入 |
| 09:32:33 |
15.75 |
39 |
5210 |
买入 |
| 09:32:36 |
15.75 |
72 |
5282 |
买入 |
| 09:32:39 |
15.77 |
147 |
5429 |
买入 |
| 09:32:42 |
15.78 |
89 |
5518 |
买入 |
| 09:32:45 |
15.77 |
71 |
5589 |
卖出 |
| 09:32:48 |
15.75 |
32 |
5621 |
卖出 |
| 09:32:51 |
15.72 |
20 |
5641 |
卖出 |
| 09:32:54 |
15.74 |
13 |
5654 |
买入 |
| 09:32:57 |
15.71 |
3 |
5657 |
卖出 |
| 09:33:00 |
15.72 |
111 |
5768 |
买入 |
| 09:33:03 |
15.7 |
20 |
5788 |
卖出 |
| 09:33:06 |
15.72 |
29 |
5817 |
买入 |
| 09:33:09 |
15.71 |
55 |
5872 |
卖出 |
| 09:33:12 |
15.72 |
34 |
5906 |
买入 |
| 09:33:15 |
15.72 |
2 |
5908 |
卖出 |
| 09:33:18 |
15.72 |
49 |
5957 |
买入 |
| 09:33:24 |
15.72 |
40 |
5997 |
买入 |
| 09:33:27 |
15.71 |
218 |
6215 |
卖出 |
| 09:33:30 |
15.72 |
123 |
6338 |
买入 |
| 09:33:33 |
15.73 |
78 |
6416 |
买入 |
| 09:33:36 |
15.74 |
68 |
6484 |
买入 |
| 09:33:39 |
15.74 |
19 |
6503 |
买入 |
| 09:33:42 |
15.71 |
7 |
6510 |
卖出 |
| 09:33:45 |
15.72 |
51 |
6561 |
买入 |
| 09:33:54 |
15.72 |
1 |
6562 |
买入 |
| 09:34:00 |
15.69 |
299 |
6861 |
卖出 |
| 09:34:03 |
15.67 |
28 |
6889 |
卖出 |
| 09:34:09 |
15.67 |
1 |
6890 |
卖出 |
| 09:34:12 |
15.63 |
6 |
6896 |
卖出 |
| 09:34:18 |
15.66 |
30 |
6926 |
买入 |
| 09:34:21 |
15.66 |
7 |
6933 |
卖出 |
| 09:34:24 |
15.64 |
58 |
6991 |
卖出 |
| 09:34:27 |
15.64 |
130 |
7121 |
买入 |
| 09:34:30 |
15.63 |
53 |
7174 |
卖出 |
| 09:34:33 |
15.63 |
28 |
7202 |
卖出 |
| 09:34:36 |
15.62 |
6 |
7208 |
卖出 |
| 09:34:39 |
15.62 |
24 |
7232 |
卖出 |
| 09:34:42 |
15.63 |
250 |
7482 |
买入 |
| 09:34:45 |
15.6 |
42 |
7524 |
卖出 |
| 09:34:48 |
15.59 |
27 |
7551 |
卖出 |
| 09:34:51 |
15.61 |
60 |
7611 |
买入 |
| 09:34:54 |
15.63 |
39 |
7650 |
买入 |
| 09:34:57 |
15.61 |
19 |
7669 |
卖出 |
| 09:35:00 |
15.64 |
136 |
7805 |
买入 |
| 09:35:03 |
15.68 |
44 |
7849 |
买入 |
| 09:35:06 |
15.67 |
17 |
7866 |
卖出 |
| 09:35:09 |
15.67 |
6 |
7872 |
买入 |
| 09:35:12 |
15.67 |
21 |
7893 |
买入 |
| 09:35:15 |
15.66 |
20 |
7913 |
卖出 |
| 09:35:18 |
15.71 |
7 |
7920 |
买入 |
| 09:35:21 |
15.66 |
28 |
7948 |
卖出 |
| 09:35:27 |
15.69 |
2 |
7950 |
买入 |
| 09:35:30 |
15.69 |
2 |
7952 |
买入 |
| 09:35:36 |
15.66 |
25 |
7977 |
卖出 |
| 09:35:39 |
15.66 |
39 |
8016 |
买入 |
| 09:35:42 |
15.66 |
5 |
8021 |
买入 |
| 09:35:48 |
15.65 |
7 |
8028 |
卖出 |
| 09:35:51 |
15.65 |
40 |
8068 |
卖出 |
| 09:35:54 |
15.63 |
58 |
8126 |
卖出 |
| 09:35:57 |
15.63 |
19 |
8145 |
买入 |
| 09:36:00 |
15.62 |
101 |
8246 |
卖出 |
| 09:36:03 |
15.62 |
4 |
8250 |
卖出 |
| 09:36:06 |
15.61 |
70 |
8320 |
卖出 |
| 09:36:09 |
15.61 |
2 |
8322 |
买入 |
| 09:36:12 |
15.61 |
31 |
8353 |
卖出 |
| 09:36:15 |
15.6 |
3 |
8356 |
卖出 |
| 09:36:18 |
15.62 |
38 |
8394 |
买入 |
| 09:36:21 |
15.6 |
60 |
8454 |
卖出 |
| 09:36:24 |
15.63 |
103 |
8557 |
买入 |
| 09:36:27 |
15.6 |
65 |
8622 |
卖出 |
| 09:36:30 |
15.63 |
27 |
8649 |
买入 |
| 09:36:33 |
15.63 |
1 |
8650 |
卖出 |
| 09:36:36 |
15.61 |
42 |
8692 |
卖出 |
| 09:36:42 |
15.61 |
3 |
8695 |
卖出 |
| 09:36:45 |
15.61 |
7 |
8702 |
卖出 |
| 09:36:48 |
15.61 |
2 |
8704 |
买入 |
| 09:36:51 |
15.61 |
13 |
8717 |
买入 |
| 09:36:54 |
15.6 |
5 |
8722 |
卖出 |
| 09:36:57 |
15.6 |
41 |
8763 |
卖出 |
| 09:37:00 |
15.61 |
73 |
8836 |
买入 |
| 09:37:03 |
15.61 |
39 |
8875 |
买入 |
| 09:37:06 |
15.66 |
85 |
8960 |
买入 |
| 09:37:09 |
15.62 |
8 |
8968 |
卖出 |
| 09:37:12 |
15.65 |
4 |
8972 |
买入 |
| 09:37:15 |
15.65 |
66 |
9038 |
买入 |
| 09:37:18 |
15.62 |
3 |
9041 |
卖出 |
| 09:37:21 |
15.62 |
11 |
9052 |
卖出 |
| 09:37:24 |
15.65 |
129 |
9181 |
买入 |
| 09:37:27 |
15.66 |
12 |
9193 |
买入 |
| 09:37:30 |
15.66 |
52 |
9245 |
买入 |
| 09:37:33 |
15.66 |
24 |
9269 |
买入 |
| 09:37:39 |
15.66 |
28 |
9297 |
买入 |
| 09:37:42 |
15.65 |
11 |
9308 |
卖出 |
| 09:37:48 |
15.65 |
26 |
9334 |
卖出 |
| 09:37:51 |
15.65 |
5 |
9339 |
买入 |
| 09:37:57 |
15.65 |
8 |
9347 |
卖出 |
| 09:38:03 |
15.66 |
51 |
9398 |
买入 |
| 09:38:06 |
15.66 |
1071 |
10469 |
买入 |
| 09:38:09 |
15.7 |
69 |
10538 |
买入 |
| 09:38:12 |
15.71 |
57 |
10595 |
买入 |
| 09:38:15 |
15.71 |
127 |
10722 |
买入 |
| 09:38:18 |
15.69 |
20 |
10742 |
卖出 |
| 09:38:21 |
15.71 |
64 |
10806 |
买入 |
| 09:38:24 |
15.7 |
81 |
10887 |
卖出 |
| 09:38:27 |
15.69 |
34 |
10921 |
卖出 |
| 09:38:30 |
15.69 |
128 |
11049 |
卖出 |
| 09:38:36 |
15.72 |
343 |
11392 |
买入 |
| 09:38:39 |
15.73 |
4 |
11396 |
买入 |
| 09:38:42 |
15.74 |
71 |
11467 |
买入 |
| 09:38:45 |
15.74 |
8 |
11475 |
买入 |
| 09:38:48 |
15.75 |
44 |
11519 |
买入 |
| 09:38:51 |
15.76 |
19 |
11538 |
买入 |
| 09:38:54 |
15.77 |
19 |
11557 |
买入 |
| 09:38:57 |
15.75 |
30 |
11587 |
卖出 |
| 09:39:00 |
15.75 |
76 |
11663 |
买入 |
| 09:39:03 |
15.76 |
78 |
11741 |
卖出 |
| 09:39:06 |
15.76 |
136 |
11877 |
买入 |
| 09:39:09 |
15.76 |
7 |
11884 |
买入 |
| 09:39:12 |
15.76 |
18 |
11902 |
卖出 |
| 09:39:15 |
15.76 |
29 |
11931 |
卖出 |
| 09:39:18 |
15.76 |
88 |
12019 |
卖出 |
| 09:39:21 |
15.76 |
26 |
12045 |
买入 |
| 09:39:24 |
15.76 |
25 |
12070 |
买入 |
| 09:39:30 |
15.78 |
237 |
12307 |
买入 |
| 09:39:33 |
15.79 |
1 |
12308 |
买入 |
| 09:39:36 |
15.79 |
16 |
12324 |
买入 |
| 09:39:39 |
15.79 |
110 |
12434 |
买入 |
| 09:39:42 |
15.8 |
67 |
12501 |
买入 |
| 09:39:45 |
15.8 |
28 |
12529 |
买入 |
| 09:39:48 |
15.81 |
109 |
12638 |
买入 |
| 09:39:51 |
15.81 |
9 |
12647 |
买入 |
| 09:39:54 |
15.81 |
8 |
12655 |
买入 |
| 09:39:57 |
15.81 |
20 |
12675 |
买入 |
| 09:40:00 |
15.83 |
74 |
12749 |
买入 |
| 09:40:03 |
15.8 |
8 |
12757 |
卖出 |
| 09:40:06 |
15.84 |
85 |
12842 |
买入 |
| 09:40:09 |
15.82 |
13 |
12855 |
卖出 |
| 09:40:12 |
15.82 |
12 |
12867 |
卖出 |
| 09:40:15 |
15.83 |
282 |
13149 |
买入 |
| 09:40:18 |
15.8 |
38 |
13187 |
卖出 |
| 09:40:21 |
15.82 |
74 |
13261 |
买入 |
| 09:40:24 |
15.82 |
32 |
13293 |
卖出 |
| 09:40:27 |
15.88 |
353 |
13646 |
买入 |
| 09:40:30 |
15.88 |
296 |
13942 |
卖出 |
| 09:40:33 |
15.88 |
8 |
13950 |
卖出 |
| 09:40:36 |
15.91 |
38 |
13988 |
买入 |
| 09:40:39 |
15.91 |
125 |
14113 |
卖出 |
| 09:40:42 |
15.91 |
116 |
14229 |
卖出 |
| 09:40:45 |
15.92 |
35 |
14264 |
买入 |
| 09:40:48 |
15.93 |
224 |
14488 |
买入 |
| 09:40:51 |
15.94 |
6 |
14494 |
买入 |
| 09:40:54 |
15.95 |
135 |
14629 |
买入 |
| 09:40:57 |
15.95 |
41 |
14670 |
卖出 |
| 09:41:00 |
15.96 |
90 |
14760 |
卖出 |
| 09:41:03 |
15.99 |
66 |
14826 |
买入 |
| 09:41:06 |
15.99 |
124 |
14950 |
买入 |
| 09:41:09 |
16 |
237 |
15187 |
买入 |
| 09:41:12 |
16 |
81 |
15268 |
买入 |
| 09:41:15 |
16 |
123 |
15391 |
买入 |
| 09:41:18 |
16 |
220 |
15611 |
卖出 |
| 09:41:21 |
16.01 |
77 |
15688 |
买入 |
| 09:41:24 |
16 |
73 |
15761 |
买入 |
| 09:41:27 |
16.02 |
77 |
15838 |
买入 |
| 09:41:30 |
16.01 |
64 |
15902 |
卖出 |
| 09:41:33 |
16 |
109 |
16011 |
买入 |
| 09:41:36 |
16.02 |
12 |
16023 |
买入 |
| 09:41:39 |
16.02 |
10 |
16033 |
买入 |
| 09:41:42 |
16.04 |
121 |
16154 |
买入 |
| 09:41:45 |
16.01 |
290 |
16444 |
卖出 |
| 09:41:48 |
16.02 |
101 |
16545 |
卖出 |
| 09:41:51 |
16.02 |
41 |
16586 |
买入 |
| 09:41:54 |
16.03 |
65 |
16651 |
卖出 |
| 09:41:57 |
16.03 |
113 |
16764 |
卖出 |
| 09:42:00 |
16.03 |
73 |
16837 |
卖出 |
| 09:42:03 |
16.03 |
204 |
17041 |
买入 |
| 09:42:06 |
16 |
83 |
17124 |
卖出 |
| 09:42:09 |
16 |
65 |
17189 |
卖出 |
| 09:42:12 |
16 |
31 |
17220 |
卖出 |
| 09:42:15 |
16.02 |
25 |
17245 |
买入 |
| 09:42:18 |
15.98 |
1 |
17246 |
卖出 |
| 09:42:21 |
15.98 |
54 |
17300 |
卖出 |
| 09:42:24 |
15.98 |
30 |
17330 |
卖出 |
| 09:42:27 |
16 |
65 |
17395 |
买入 |
| 09:42:30 |
16.02 |
81 |
17476 |
买入 |
| 09:42:33 |
16.01 |
68 |
17544 |
卖出 |
| 09:42:36 |
16.01 |
73 |
17617 |
卖出 |
| 09:42:39 |
16 |
18 |
17635 |
卖出 |
| 09:42:42 |
16.01 |
29 |
17664 |
买入 |
| 09:42:45 |
16.02 |
94 |
17758 |
买入 |
| 09:42:48 |
16.02 |
35 |
17793 |
买入 |
| 09:42:51 |
16.02 |
99 |
17892 |
买入 |
| 09:42:54 |
16.02 |
76 |
17968 |
卖出 |
| 09:42:57 |
16.02 |
18 |
17986 |
买入 |
| 09:43:00 |
16.02 |
77 |
18063 |
买入 |
| 09:43:03 |
15.98 |
15 |
18078 |
卖出 |
| 09:43:06 |
16.02 |
27 |
18105 |
买入 |
| 09:43:09 |
15.98 |
15 |
18120 |
卖出 |
| 09:43:12 |
15.98 |
61 |
18181 |
卖出 |
| 09:43:15 |
15.98 |
71 |
18252 |
买入 |
| 09:43:18 |
15.98 |
122 |
18374 |
买入 |
| 09:43:21 |
16.02 |
124 |
18498 |
买入 |
| 09:43:24 |
16.02 |
55 |
18553 |
买入 |
| 09:43:27 |
16.02 |
67 |
18620 |
买入 |
| 09:43:30 |
16.02 |
69 |
18689 |
买入 |
| 09:43:33 |
16 |
102 |
18791 |
卖出 |
| 09:43:36 |
16.03 |
54 |
18845 |
买入 |
| 09:43:39 |
16.02 |
5 |
18850 |
买入 |
| 09:43:42 |
16 |
136 |
18986 |
卖出 |
| 09:43:45 |
16.01 |
25 |
19011 |
买入 |
| 09:43:48 |
16 |
62 |
19073 |
卖出 |
| 09:43:51 |
15.99 |
86 |
19159 |
卖出 |
| 09:43:57 |
15.98 |
50 |
19209 |
卖出 |
| 09:44:00 |
16 |
20 |
19229 |
买入 |
| 09:44:03 |
15.94 |
133 |
19362 |
卖出 |
| 09:44:06 |
15.96 |
81 |
19443 |
买入 |
| 09:44:09 |
15.97 |
8 |
19451 |
买入 |
| 09:44:12 |
15.99 |
561 |
20012 |
买入 |
| 09:44:15 |
15.99 |
260 |
20272 |
买入 |
| 09:44:18 |
15.99 |
126 |
20398 |
买入 |
| 09:44:21 |
15.99 |
64 |
20462 |
卖出 |
| 09:44:24 |
16 |
43 |
20505 |
买入 |
| 09:44:27 |
16 |
24 |
20529 |
买入 |
| 09:44:30 |
16 |
41 |
20570 |
买入 |
| 09:44:33 |
16.01 |
112 |
20682 |
买入 |
| 09:44:36 |
16.01 |
203 |
20885 |
买入 |
| 09:44:39 |
16.01 |
56 |
20941 |
买入 |
| 09:44:42 |
16.01 |
60 |
21001 |
买入 |
| 09:44:48 |
16 |
3 |
21004 |
买入 |
| 09:44:54 |
15.97 |
18 |
21022 |
卖出 |
| 09:44:57 |
15.99 |
17 |
21039 |
买入 |
| 09:45:00 |
15.97 |
25 |
21064 |
卖出 |
| 09:45:09 |
15.97 |
37 |
21101 |
卖出 |
| 09:45:12 |
16 |
255 |
21356 |
买入 |
| 09:45:15 |
16 |
91 |
21447 |
买入 |
| 09:45:18 |
16.01 |
242 |
21689 |
买入 |
| 09:45:27 |
15.98 |
23 |
21712 |
卖出 |
| 09:45:30 |
15.98 |
8 |
21720 |
买入 |
| 09:45:33 |
15.95 |
55 |
21775 |
卖出 |
| 09:45:36 |
15.95 |
2 |
21777 |
卖出 |
| 09:45:39 |
15.98 |
7 |
21784 |
买入 |
| 09:45:42 |
15.96 |
2 |
21786 |
卖出 |
| 09:45:45 |
15.96 |
7 |
21793 |
卖出 |
| 09:45:48 |
15.96 |
8 |
21801 |
卖出 |
| 09:45:54 |
15.94 |
24 |
21825 |
卖出 |
| 09:45:57 |
15.95 |
59 |
21884 |
买入 |
| 09:46:00 |
15.94 |
14 |
21898 |
卖出 |