中船应急[300527]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.9 |
0 |
0 |
集合竞价 |
| 09:18:03 |
8.98 |
0 |
0 |
集合竞价 |
| 09:18:21 |
8.9 |
0 |
0 |
集合竞价 |
| 09:18:30 |
8.94 |
1 |
1 |
集合竞价 |
| 09:18:39 |
9.5 |
3001 |
3001 |
集合竞价 |
| 09:18:57 |
8.9 |
0 |
0 |
集合竞价 |
| 09:21:42 |
8.91 |
0 |
0 |
集合竞价 |
| 09:22:00 |
8.9 |
5 |
5 |
集合竞价 |
| 09:22:45 |
8.91 |
8 |
8 |
集合竞价 |
| 09:23:12 |
8.92 |
8 |
8 |
集合竞价 |
| 09:24:15 |
8.94 |
40 |
40 |
集合竞价 |
| 09:24:42 |
8.93 |
104 |
104 |
集合竞价 |
| 09:25:03 |
8.94 |
253 |
357 |
卖出 |
| 09:30:03 |
8.96 |
115 |
472 |
买入 |
| 09:30:06 |
8.96 |
251 |
723 |
卖出 |
| 09:30:09 |
8.96 |
10 |
733 |
卖出 |
| 09:30:12 |
8.96 |
39 |
772 |
买入 |
| 09:30:15 |
8.96 |
12 |
784 |
买入 |
| 09:30:18 |
8.96 |
16 |
800 |
卖出 |
| 09:30:21 |
8.97 |
20 |
820 |
买入 |
| 09:30:24 |
8.96 |
11 |
831 |
卖出 |
| 09:30:30 |
8.97 |
31 |
862 |
买入 |
| 09:30:33 |
8.96 |
28 |
890 |
卖出 |
| 09:30:36 |
8.95 |
294 |
1184 |
卖出 |
| 09:30:42 |
8.97 |
11 |
1195 |
买入 |
| 09:30:45 |
8.97 |
9 |
1204 |
买入 |
| 09:30:51 |
8.96 |
6 |
1210 |
买入 |
| 09:31:00 |
8.96 |
6 |
1216 |
买入 |
| 09:31:09 |
8.96 |
23 |
1239 |
卖出 |
| 09:31:12 |
8.96 |
117 |
1356 |
卖出 |
| 09:31:15 |
8.96 |
7 |
1363 |
买入 |
| 09:31:18 |
8.96 |
12 |
1375 |
买入 |
| 09:31:21 |
8.96 |
1 |
1376 |
买入 |
| 09:31:24 |
8.96 |
16 |
1392 |
买入 |
| 09:31:27 |
8.96 |
110 |
1502 |
买入 |
| 09:31:30 |
8.96 |
294 |
1796 |
买入 |
| 09:31:33 |
8.96 |
10 |
1806 |
卖出 |
| 09:31:36 |
8.95 |
20 |
1826 |
卖出 |
| 09:31:39 |
8.96 |
22 |
1848 |
买入 |
| 09:31:42 |
8.96 |
6 |
1854 |
买入 |
| 09:31:45 |
8.95 |
1 |
1855 |
卖出 |
| 09:31:48 |
8.96 |
3 |
1858 |
买入 |
| 09:31:51 |
8.96 |
36 |
1894 |
买入 |
| 09:31:54 |
8.95 |
182 |
2076 |
卖出 |
| 09:31:57 |
8.96 |
1 |
2077 |
卖出 |
| 09:32:00 |
8.96 |
63 |
2140 |
卖出 |
| 09:32:03 |
8.96 |
104 |
2244 |
卖出 |
| 09:32:06 |
8.96 |
9 |
2253 |
买入 |
| 09:32:09 |
8.96 |
23 |
2276 |
买入 |
| 09:32:12 |
8.96 |
31 |
2307 |
买入 |
| 09:32:18 |
8.96 |
9 |
2316 |
买入 |
| 09:32:21 |
8.96 |
126 |
2442 |
买入 |
| 09:32:24 |
8.96 |
40 |
2482 |
卖出 |
| 09:32:27 |
8.97 |
9 |
2491 |
买入 |
| 09:32:30 |
8.97 |
2 |
2493 |
买入 |
| 09:32:33 |
8.98 |
552 |
3045 |
买入 |
| 09:32:39 |
8.98 |
10 |
3055 |
卖出 |
| 09:32:48 |
8.98 |
86 |
3141 |
卖出 |
| 09:32:51 |
8.98 |
141 |
3282 |
卖出 |
| 09:32:54 |
8.98 |
3 |
3285 |
买入 |
| 09:32:57 |
8.98 |
16 |
3301 |
买入 |
| 09:33:00 |
8.98 |
80 |
3381 |
买入 |
| 09:33:06 |
8.98 |
3 |
3384 |
卖出 |
| 09:33:09 |
8.98 |
8 |
3392 |
卖出 |
| 09:33:12 |
8.99 |
10 |
3402 |
买入 |
| 09:33:15 |
8.99 |
3 |
3405 |
买入 |
| 09:33:18 |
8.98 |
26 |
3431 |
卖出 |
| 09:33:21 |
8.99 |
78 |
3509 |
买入 |
| 09:33:24 |
9 |
292 |
3801 |
买入 |
| 09:33:30 |
8.99 |
2 |
3803 |
卖出 |
| 09:33:33 |
9 |
1 |
3804 |
买入 |
| 09:33:36 |
9 |
165 |
3969 |
买入 |
| 09:33:39 |
9 |
43 |
4012 |
买入 |
| 09:33:42 |
9 |
40 |
4052 |
买入 |
| 09:33:45 |
9 |
30 |
4082 |
卖出 |
| 09:33:48 |
9 |
10 |
4092 |
卖出 |
| 09:33:51 |
9.01 |
49 |
4141 |
买入 |
| 09:33:54 |
9.01 |
10 |
4151 |
买入 |
| 09:33:57 |
9.02 |
38 |
4189 |
买入 |
| 09:34:00 |
9.01 |
40 |
4229 |
卖出 |
| 09:34:03 |
9.01 |
82 |
4311 |
卖出 |
| 09:34:06 |
9.01 |
119 |
4430 |
卖出 |
| 09:34:09 |
9.02 |
100 |
4530 |
买入 |
| 09:34:12 |
9.01 |
60 |
4590 |
卖出 |
| 09:34:15 |
9.02 |
42 |
4632 |
买入 |
| 09:34:18 |
9.02 |
140 |
4772 |
卖出 |
| 09:34:21 |
9.01 |
35 |
4807 |
卖出 |
| 09:34:24 |
9.02 |
4 |
4811 |
买入 |
| 09:34:27 |
9.01 |
11 |
4822 |
卖出 |
| 09:34:30 |
9.01 |
20 |
4842 |
卖出 |
| 09:34:33 |
9.01 |
14 |
4856 |
卖出 |
| 09:34:36 |
9.01 |
30 |
4886 |
卖出 |
| 09:34:39 |
9.01 |
10 |
4896 |
卖出 |
| 09:34:42 |
9.02 |
27 |
4923 |
买入 |
| 09:34:45 |
9.01 |
68 |
4991 |
卖出 |
| 09:34:48 |
9.02 |
7 |
4998 |
买入 |
| 09:34:51 |
9.02 |
42 |
5040 |
买入 |
| 09:34:54 |
9.01 |
11 |
5051 |
卖出 |
| 09:34:57 |
9.01 |
72 |
5123 |
卖出 |
| 09:35:00 |
9.01 |
136 |
5259 |
卖出 |
| 09:35:03 |
9.01 |
80 |
5339 |
卖出 |
| 09:35:06 |
9.01 |
44 |
5383 |
买入 |
| 09:35:09 |
9.01 |
30 |
5413 |
买入 |
| 09:35:12 |
9.01 |
15 |
5428 |
买入 |
| 09:35:15 |
9 |
20 |
5448 |
卖出 |
| 09:35:18 |
9.01 |
25 |
5473 |
买入 |
| 09:35:21 |
9.01 |
10 |
5483 |
买入 |
| 09:35:33 |
9 |
86 |
5569 |
卖出 |
| 09:35:36 |
9.01 |
23 |
5592 |
买入 |
| 09:35:39 |
9.01 |
9 |
5601 |
买入 |
| 09:35:42 |
9 |
20 |
5621 |
卖出 |
| 09:35:45 |
9.01 |
18 |
5639 |
买入 |
| 09:35:48 |
9 |
5 |
5644 |
卖出 |
| 09:35:51 |
9 |
70 |
5714 |
卖出 |
| 09:35:57 |
9.01 |
8 |
5722 |
买入 |
| 09:36:00 |
9 |
15 |
5737 |
卖出 |
| 09:36:06 |
9.01 |
394 |
6131 |
买入 |
| 09:36:09 |
9.01 |
307 |
6438 |
卖出 |
| 09:36:12 |
9.01 |
32 |
6470 |
卖出 |
| 09:36:15 |
9.01 |
119 |
6589 |
卖出 |
| 09:36:18 |
9.01 |
91 |
6680 |
卖出 |
| 09:36:21 |
9.02 |
36 |
6716 |
买入 |
| 09:36:24 |
9.01 |
73 |
6789 |
卖出 |
| 09:36:30 |
9.02 |
5 |
6794 |
买入 |
| 09:36:33 |
9.01 |
10 |
6804 |
卖出 |
| 09:36:36 |
9.01 |
78 |
6882 |
卖出 |
| 09:36:39 |
9.02 |
25 |
6907 |
买入 |
| 09:36:45 |
9.01 |
15 |
6922 |
卖出 |
| 09:36:48 |
9.01 |
77 |
6999 |
卖出 |
| 09:36:51 |
9.02 |
17 |
7016 |
买入 |
| 09:36:54 |
9.01 |
10 |
7026 |
卖出 |
| 09:36:57 |
9.02 |
10 |
7036 |
买入 |
| 09:37:06 |
9.01 |
37 |
7073 |
卖出 |
| 09:37:15 |
9.02 |
16 |
7089 |
买入 |
| 09:37:18 |
9.01 |
54 |
7143 |
卖出 |
| 09:37:24 |
9.01 |
51 |
7194 |
卖出 |
| 09:37:27 |
9.02 |
100 |
7294 |
买入 |
| 09:37:33 |
9.02 |
19 |
7313 |
买入 |
| 09:37:36 |
9.02 |
8 |
7321 |
买入 |
| 09:37:45 |
9.01 |
9 |
7330 |
卖出 |
| 09:37:57 |
9.02 |
2 |
7332 |
买入 |
| 09:38:00 |
9.02 |
10 |
7342 |
买入 |
| 09:38:12 |
9.02 |
4 |
7346 |
买入 |
| 09:38:15 |
9.01 |
9 |
7355 |
卖出 |
| 09:38:18 |
9.01 |
5 |
7360 |
卖出 |
| 09:38:30 |
9.02 |
10 |
7370 |
买入 |
| 09:38:33 |
9.01 |
114 |
7484 |
卖出 |
| 09:38:36 |
9.01 |
2 |
7486 |
卖出 |
| 09:38:39 |
9.01 |
204 |
7690 |
卖出 |
| 09:38:42 |
9.01 |
180 |
7870 |
卖出 |
| 09:38:45 |
9.01 |
24 |
7894 |
卖出 |
| 09:38:48 |
9.01 |
12 |
7906 |
买入 |
| 09:38:51 |
9.01 |
96 |
8002 |
买入 |
| 09:38:57 |
9 |
1 |
8003 |
卖出 |
| 09:39:00 |
9 |
8 |
8011 |
卖出 |
| 09:39:03 |
9.01 |
2 |
8013 |
买入 |
| 09:39:06 |
9 |
99 |
8112 |
卖出 |
| 09:39:09 |
9 |
15 |
8127 |
卖出 |
| 09:39:12 |
9 |
24 |
8151 |
卖出 |
| 09:39:15 |
9 |
1 |
8152 |
卖出 |
| 09:39:18 |
9 |
67 |
8219 |
卖出 |
| 09:39:21 |
9 |
6 |
8225 |
卖出 |
| 09:39:27 |
9.01 |
7 |
8232 |
买入 |
| 09:39:30 |
9 |
24 |
8256 |
卖出 |
| 09:39:33 |
9 |
90 |
8346 |
卖出 |
| 09:39:36 |
9 |
7 |
8353 |
卖出 |
| 09:39:39 |
9 |
18 |
8371 |
卖出 |
| 09:39:42 |
9 |
50 |
8421 |
卖出 |
| 09:39:51 |
9 |
5 |
8426 |
卖出 |
| 09:39:54 |
9.01 |
56 |
8482 |
买入 |
| 09:39:57 |
9 |
50 |
8532 |
卖出 |
| 09:40:06 |
9 |
4 |
8536 |
卖出 |
| 09:40:09 |
9.01 |
131 |
8667 |
买入 |
| 09:40:15 |
9 |
69 |
8736 |
卖出 |
| 09:40:18 |
9 |
452 |
9188 |
卖出 |
| 09:40:21 |
8.99 |
30 |
9218 |
卖出 |
| 09:40:24 |
9 |
2 |
9220 |
买入 |
| 09:40:27 |
9 |
30 |
9250 |
买入 |
| 09:40:30 |
8.99 |
7 |
9257 |
卖出 |
| 09:40:36 |
9 |
95 |
9352 |
买入 |
| 09:40:39 |
8.99 |
5 |
9357 |
卖出 |
| 09:40:45 |
8.99 |
35 |
9392 |
卖出 |
| 09:40:48 |
9 |
76 |
9468 |
买入 |
| 09:40:51 |
8.99 |
10 |
9478 |
卖出 |
| 09:40:54 |
8.99 |
20 |
9498 |
卖出 |
| 09:41:00 |
8.99 |
4 |
9502 |
卖出 |
| 09:41:03 |
8.99 |
34 |
9536 |
卖出 |
| 09:41:06 |
8.99 |
39 |
9575 |
卖出 |
| 09:41:09 |
8.99 |
43 |
9618 |
卖出 |
| 09:41:12 |
8.99 |
12 |
9630 |
买入 |
| 09:41:15 |
8.99 |
1 |
9631 |
买入 |
| 09:41:18 |
8.99 |
15 |
9646 |
买入 |
| 09:41:24 |
8.99 |
10 |
9656 |
买入 |
| 09:41:27 |
8.99 |
40 |
9696 |
买入 |
| 09:41:30 |
8.98 |
24 |
9720 |
卖出 |
| 09:41:33 |
8.99 |
54 |
9774 |
买入 |
| 09:41:36 |
8.99 |
7 |
9781 |
买入 |
| 09:41:39 |
8.98 |
65 |
9846 |
卖出 |
| 09:41:42 |
8.99 |
40 |
9886 |
买入 |
| 09:41:45 |
8.99 |
8 |
9894 |
买入 |
| 09:41:48 |
8.99 |
11 |
9905 |
卖出 |
| 09:41:51 |
8.99 |
151 |
10056 |
卖出 |
| 09:41:54 |
8.99 |
2 |
10058 |
买入 |
| 09:42:06 |
9 |
10 |
10068 |
买入 |
| 09:42:21 |
8.99 |
2 |
10070 |
卖出 |
| 09:42:24 |
9 |
43 |
10113 |
买入 |
| 09:42:27 |
9 |
68 |
10181 |
买入 |
| 09:42:30 |
9 |
103 |
10284 |
买入 |
| 09:42:33 |
9 |
98 |
10382 |
买入 |
| 09:42:36 |
9 |
128 |
10510 |
买入 |
| 09:42:39 |
9 |
72 |
10582 |
买入 |
| 09:42:42 |
8.99 |
204 |
10786 |
卖出 |
| 09:42:45 |
9 |
14 |
10800 |
买入 |
| 09:42:54 |
8.99 |
3 |
10803 |
卖出 |
| 09:43:09 |
9 |
16 |
10819 |
买入 |
| 09:43:15 |
8.99 |
11 |
10830 |
卖出 |
| 09:43:18 |
9 |
120 |
10950 |
买入 |
| 09:43:24 |
9 |
20 |
10970 |
买入 |
| 09:43:33 |
9 |
4 |
10974 |
买入 |
| 09:43:36 |
8.99 |
64 |
11038 |
卖出 |
| 09:43:42 |
9 |
35 |
11073 |
买入 |
| 09:43:51 |
9 |
3 |
11076 |
买入 |
| 09:44:24 |
9 |
25 |
11101 |
买入 |
| 09:44:27 |
9 |
12 |
11113 |
买入 |
| 09:44:30 |
9 |
32 |
11145 |
买入 |
| 09:44:39 |
9 |
58 |
11203 |
买入 |
| 09:44:42 |
9 |
76 |
11279 |
买入 |
| 09:44:45 |
8.99 |
123 |
11402 |
卖出 |
| 09:44:51 |
9 |
4 |
11406 |
卖出 |
| 09:45:03 |
9 |
59 |
11465 |
卖出 |
| 09:45:06 |
9 |
8 |
11473 |
卖出 |
| 09:45:12 |
9 |
55 |
11528 |
卖出 |
| 09:45:15 |
9 |
156 |
11684 |
买入 |
| 09:45:18 |
9 |
4 |
11688 |
买入 |
| 09:45:27 |
9 |
4 |
11692 |
卖出 |
| 09:45:30 |
9 |
10 |
11702 |
买入 |
| 09:45:36 |
8.99 |
11 |
11713 |
卖出 |
| 09:45:39 |
9 |
32 |
11745 |
买入 |
| 09:45:45 |
9 |
18 |
11763 |
买入 |
| 09:45:48 |
9 |
5 |
11768 |
买入 |
| 09:45:51 |
9 |
89 |
11857 |
买入 |
| 09:46:00 |
9 |
5 |
11862 |
卖出 |
| 09:46:03 |
9 |
57 |
11919 |
卖出 |
| 09:46:09 |
9 |
5 |
11924 |
买入 |
| 09:46:12 |
9 |
5 |
11929 |
买入 |
| 09:46:15 |
9 |
20 |
11949 |
买入 |
| 09:46:18 |
9 |
17 |
11966 |
买入 |
| 09:46:21 |
9 |
1 |
11967 |
买入 |
| 09:46:24 |
9 |
14 |
11981 |
买入 |
| 09:46:27 |
9 |
4 |
11985 |
买入 |
| 09:46:30 |
8.99 |
120 |
12105 |
卖出 |
| 09:46:36 |
9 |
19 |
12124 |
买入 |
| 09:46:39 |
9 |
28 |
12152 |
卖出 |
| 09:46:51 |
8.99 |
30 |
12182 |
卖出 |
| 09:46:54 |
9 |
66 |
12248 |
买入 |
| 09:46:57 |
9 |
50 |
12298 |
买入 |
| 09:47:00 |
9 |
31 |
12329 |
买入 |
| 09:47:03 |
9 |
30 |
12359 |
买入 |
| 09:47:09 |
9 |
2 |
12361 |
买入 |
| 09:47:12 |
8.99 |
6 |
12367 |
卖出 |
| 09:47:15 |
9 |
3 |
12370 |
买入 |
| 09:47:21 |
8.99 |
12 |
12382 |
卖出 |
| 09:47:24 |
9 |
2 |
12384 |
买入 |
| 09:47:27 |
8.99 |
17 |
12401 |
卖出 |
| 09:47:33 |
9 |
36 |
12437 |
买入 |
| 09:47:36 |
9 |
3 |
12440 |
买入 |
| 09:47:42 |
9 |
10 |
12450 |
买入 |
| 09:47:45 |
8.99 |
9 |
12459 |
卖出 |
| 09:47:48 |
9 |
20 |
12479 |
买入 |
| 09:47:51 |
9 |
5 |
12484 |
买入 |
| 09:47:54 |
9 |
6 |
12490 |
买入 |
| 09:48:00 |
9 |
4 |
12494 |
买入 |
| 09:48:03 |
9 |
182 |
12676 |
买入 |
| 09:48:06 |
9 |
134 |
12810 |
卖出 |
| 09:48:09 |
9 |
26 |
12836 |
卖出 |
| 09:48:15 |
9 |
4 |
12840 |
卖出 |
| 09:48:21 |
9 |
322 |
13162 |
卖出 |
| 09:48:30 |
9 |
46 |
13208 |
卖出 |
| 09:48:36 |
9 |
11 |
13219 |
买入 |
| 09:48:45 |
9 |
3 |
13222 |
买入 |
| 09:48:48 |
8.99 |
1 |
13223 |
卖出 |
| 09:48:51 |
8.99 |
41 |
13264 |
卖出 |
| 09:49:03 |
9 |
38 |
13302 |
买入 |
| 09:49:09 |
9 |
24 |
13326 |
买入 |
| 09:49:12 |
9 |
23 |
13349 |
买入 |
| 09:49:51 |
8.99 |
63 |
13412 |
卖出 |
| 09:50:00 |
8.99 |
21 |
13433 |
卖出 |
| 09:50:06 |
9 |
23 |
13456 |
买入 |
| 09:50:12 |
8.99 |
63 |
13519 |
卖出 |
| 09:50:15 |
8.99 |
324 |
13843 |
卖出 |
| 09:50:18 |
8.99 |
13 |
13856 |
卖出 |
| 09:50:21 |
9 |
118 |
13974 |
买入 |
| 09:50:24 |
8.99 |
10 |
13984 |
卖出 |
| 09:50:30 |
8.99 |
5 |
13989 |
卖出 |
| 09:50:36 |
8.99 |
552 |
14541 |
卖出 |
| 09:50:39 |
8.99 |
2 |
14543 |
卖出 |
| 09:50:45 |
8.99 |
20 |
14563 |
卖出 |
| 09:50:51 |
8.99 |
4 |
14567 |
卖出 |
| 09:50:54 |
8.99 |
3 |
14570 |
卖出 |
| 09:50:57 |
8.99 |
25 |
14595 |
卖出 |