重庆港[600279]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
4.14 |
1 |
1 |
集合竞价 |
| 09:15:49 |
4.22 |
341 |
341 |
集合竞价 |
| 09:16:52 |
4.21 |
341 |
341 |
集合竞价 |
| 09:18:01 |
4.2 |
341 |
341 |
集合竞价 |
| 09:18:13 |
4.21 |
342 |
342 |
集合竞价 |
| 09:19:04 |
4.14 |
1 |
1 |
集合竞价 |
| 09:19:28 |
4.2 |
329 |
329 |
集合竞价 |
| 09:19:37 |
4.13 |
50 |
50 |
集合竞价 |
| 09:24:31 |
4.12 |
257 |
257 |
集合竞价 |
| 09:25:01 |
4.13 |
625 |
625 |
集合竞价 |
| 09:25:06 |
4.13 |
625 |
1250 |
买入 |
| 09:30:01 |
4.13 |
98 |
1348 |
买入 |
| 09:30:07 |
4.13 |
284 |
1632 |
买入 |
| 09:30:10 |
4.17 |
20 |
1652 |
买入 |
| 09:30:13 |
4.16 |
26 |
1678 |
卖出 |
| 09:30:16 |
4.18 |
53 |
1731 |
买入 |
| 09:30:19 |
4.18 |
60 |
1791 |
买入 |
| 09:30:22 |
4.18 |
22 |
1813 |
买入 |
| 09:30:25 |
4.18 |
175 |
1988 |
买入 |
| 09:30:28 |
4.18 |
93 |
2081 |
卖出 |
| 09:30:31 |
4.18 |
135 |
2216 |
买入 |
| 09:30:34 |
4.17 |
313 |
2529 |
卖出 |
| 09:30:37 |
4.17 |
159 |
2688 |
卖出 |
| 09:30:40 |
4.17 |
102 |
2790 |
买入 |
| 09:30:43 |
4.17 |
14 |
2804 |
买入 |
| 09:30:55 |
4.16 |
48 |
2852 |
卖出 |
| 09:31:01 |
4.16 |
72 |
2924 |
卖出 |
| 09:31:04 |
4.16 |
1 |
2925 |
买入 |
| 09:31:07 |
4.16 |
21 |
2946 |
买入 |
| 09:31:19 |
4.15 |
1 |
2947 |
卖出 |
| 09:31:25 |
4.16 |
1 |
2948 |
买入 |
| 09:31:28 |
4.15 |
22 |
2970 |
卖出 |
| 09:31:31 |
4.15 |
108 |
3078 |
卖出 |
| 09:31:40 |
4.15 |
22 |
3100 |
卖出 |
| 09:31:43 |
4.14 |
67 |
3167 |
卖出 |
| 09:31:46 |
4.15 |
22 |
3189 |
买入 |
| 09:32:07 |
4.14 |
26 |
3215 |
卖出 |
| 09:32:13 |
4.14 |
6 |
3221 |
卖出 |
| 09:32:34 |
4.14 |
94 |
3315 |
卖出 |
| 09:32:37 |
4.14 |
22 |
3337 |
买入 |
| 09:32:40 |
4.13 |
6 |
3343 |
卖出 |
| 09:32:52 |
4.13 |
15 |
3358 |
卖出 |
| 09:32:55 |
4.13 |
58 |
3416 |
卖出 |
| 09:32:58 |
4.13 |
39 |
3455 |
买入 |
| 09:33:16 |
4.12 |
149 |
3604 |
卖出 |
| 09:33:19 |
4.12 |
13 |
3617 |
买入 |
| 09:33:22 |
4.12 |
7 |
3624 |
买入 |
| 09:33:37 |
4.11 |
163 |
3787 |
卖出 |
| 09:33:40 |
4.12 |
100 |
3887 |
买入 |
| 09:33:43 |
4.12 |
33 |
3920 |
买入 |
| 09:33:46 |
4.12 |
128 |
4048 |
买入 |
| 09:33:49 |
4.12 |
12 |
4060 |
卖出 |
| 09:33:52 |
4.12 |
12 |
4072 |
卖出 |
| 09:34:01 |
4.12 |
77 |
4149 |
卖出 |
| 09:34:04 |
4.12 |
5 |
4154 |
卖出 |
| 09:34:16 |
4.12 |
6 |
4160 |
卖出 |
| 09:34:37 |
4.12 |
111 |
4271 |
卖出 |
| 09:34:40 |
4.12 |
108 |
4379 |
卖出 |
| 09:34:43 |
4.12 |
9 |
4388 |
买入 |
| 09:34:49 |
4.12 |
26 |
4414 |
卖出 |
| 09:34:52 |
4.11 |
6 |
4420 |
卖出 |
| 09:35:19 |
4.12 |
1 |
4421 |
买入 |
| 09:35:22 |
4.11 |
8 |
4429 |
卖出 |
| 09:35:28 |
4.12 |
2 |
4431 |
买入 |
| 09:35:46 |
4.11 |
10 |
4441 |
卖出 |
| 09:35:58 |
4.12 |
85 |
4526 |
买入 |
| 09:36:01 |
4.12 |
42 |
4568 |
买入 |
| 09:36:04 |
4.12 |
39 |
4607 |
卖出 |
| 09:36:22 |
4.13 |
10 |
4617 |
买入 |
| 09:36:28 |
4.13 |
13 |
4630 |
买入 |
| 09:36:31 |
4.13 |
181 |
4811 |
买入 |
| 09:36:34 |
4.13 |
75 |
4886 |
买入 |
| 09:36:55 |
4.14 |
80 |
4966 |
买入 |
| 09:36:58 |
4.14 |
51 |
5017 |
买入 |
| 09:37:01 |
4.14 |
34 |
5051 |
卖出 |
| 09:37:04 |
4.14 |
45 |
5096 |
卖出 |
| 09:37:07 |
4.14 |
1 |
5097 |
买入 |
| 09:37:16 |
4.14 |
50 |
5147 |
买入 |
| 09:37:43 |
4.14 |
1 |
5148 |
买入 |
| 09:38:04 |
4.14 |
35 |
5183 |
买入 |
| 09:38:10 |
4.13 |
7 |
5190 |
卖出 |
| 09:38:13 |
4.13 |
57 |
5247 |
卖出 |
| 09:38:16 |
4.13 |
88 |
5335 |
卖出 |
| 09:38:19 |
4.13 |
4 |
5339 |
卖出 |
| 09:38:31 |
4.13 |
286 |
5625 |
卖出 |
| 09:38:34 |
4.13 |
89 |
5714 |
买入 |
| 09:38:37 |
4.13 |
7 |
5721 |
买入 |
| 09:38:55 |
4.14 |
2 |
5723 |
买入 |
| 09:39:16 |
4.12 |
18 |
5741 |
卖出 |
| 09:39:37 |
4.12 |
120 |
5861 |
卖出 |
| 09:39:40 |
4.14 |
1 |
5862 |
买入 |
| 09:39:43 |
4.13 |
32 |
5894 |
卖出 |
| 09:39:46 |
4.13 |
7 |
5901 |
卖出 |
| 09:39:49 |
4.13 |
4 |
5905 |
买入 |
| 09:39:52 |
4.13 |
6 |
5911 |
买入 |
| 09:39:55 |
4.13 |
11 |
5922 |
买入 |
| 09:40:07 |
4.13 |
1 |
5923 |
买入 |
| 09:40:16 |
4.13 |
1 |
5924 |
买入 |
| 09:40:19 |
4.13 |
2 |
5926 |
买入 |
| 09:40:22 |
4.12 |
8 |
5934 |
卖出 |
| 09:40:31 |
4.12 |
8 |
5942 |
卖出 |
| 09:40:34 |
4.13 |
13 |
5955 |
买入 |
| 09:40:37 |
4.12 |
22 |
5977 |
卖出 |
| 09:40:40 |
4.13 |
2 |
5979 |
买入 |
| 09:40:43 |
4.13 |
41 |
6020 |
买入 |
| 09:40:46 |
4.13 |
29 |
6049 |
买入 |
| 09:40:49 |
4.13 |
3 |
6052 |
买入 |
| 09:40:52 |
4.13 |
1 |
6053 |
买入 |
| 09:41:01 |
4.12 |
9 |
6062 |
卖出 |
| 09:41:04 |
4.13 |
302 |
6364 |
买入 |
| 09:41:07 |
4.12 |
158 |
6522 |
卖出 |
| 09:41:13 |
4.12 |
38 |
6560 |
卖出 |
| 09:41:16 |
4.14 |
19 |
6579 |
买入 |
| 09:41:19 |
4.14 |
20 |
6599 |
买入 |
| 09:41:22 |
4.14 |
4 |
6603 |
买入 |
| 09:41:25 |
4.14 |
3 |
6606 |
买入 |
| 09:41:28 |
4.14 |
2 |
6608 |
买入 |
| 09:41:31 |
4.14 |
4 |
6612 |
买入 |
| 09:41:37 |
4.14 |
1 |
6613 |
买入 |
| 09:41:43 |
4.14 |
1 |
6614 |
买入 |
| 09:41:52 |
4.14 |
10 |
6624 |
买入 |
| 09:41:58 |
4.14 |
111 |
6735 |
买入 |
| 09:42:01 |
4.14 |
4 |
6739 |
买入 |
| 09:42:10 |
4.14 |
193 |
6932 |
买入 |
| 09:42:13 |
4.14 |
4 |
6936 |
买入 |
| 09:42:16 |
4.13 |
12 |
6948 |
卖出 |
| 09:42:46 |
4.14 |
4 |
6952 |
买入 |
| 09:42:55 |
4.13 |
23 |
6975 |
卖出 |
| 09:43:04 |
4.14 |
13 |
6988 |
买入 |
| 09:43:34 |
4.14 |
20 |
7008 |
买入 |
| 09:43:55 |
4.14 |
51 |
7059 |
买入 |
| 09:43:58 |
4.14 |
100 |
7159 |
买入 |
| 09:44:01 |
4.14 |
3 |
7162 |
买入 |
| 09:44:04 |
4.14 |
78 |
7240 |
买入 |
| 09:44:07 |
4.14 |
65 |
7305 |
买入 |
| 09:44:10 |
4.14 |
11 |
7316 |
买入 |
| 09:44:13 |
4.14 |
9 |
7325 |
买入 |
| 09:44:16 |
4.14 |
6 |
7331 |
买入 |
| 09:44:22 |
4.14 |
3 |
7334 |
买入 |
| 09:44:28 |
4.14 |
1 |
7335 |
买入 |
| 09:44:46 |
4.13 |
8 |
7343 |
卖出 |
| 09:45:10 |
4.14 |
151 |
7494 |
买入 |
| 09:45:13 |
4.14 |
3 |
7497 |
买入 |
| 09:45:16 |
4.14 |
3 |
7500 |
买入 |
| 09:45:19 |
4.14 |
2 |
7502 |
买入 |
| 09:45:25 |
4.13 |
10 |
7512 |
卖出 |
| 09:45:28 |
4.14 |
1 |
7513 |
买入 |
| 09:45:37 |
4.13 |
38 |
7551 |
卖出 |
| 09:45:46 |
4.13 |
6 |
7557 |
卖出 |
| 09:45:49 |
4.14 |
1 |
7558 |
买入 |
| 09:46:01 |
4.14 |
10 |
7568 |
买入 |
| 09:46:04 |
4.14 |
50 |
7618 |
买入 |
| 09:46:10 |
4.13 |
11 |
7629 |
卖出 |
| 09:46:31 |
4.13 |
110 |
7739 |
卖出 |
| 09:46:34 |
4.13 |
14 |
7753 |
卖出 |
| 09:46:49 |
4.13 |
125 |
7878 |
卖出 |
| 09:46:52 |
4.13 |
122 |
8000 |
卖出 |
| 09:46:58 |
4.12 |
12 |
8012 |
卖出 |
| 09:47:16 |
4.12 |
8 |
8020 |
卖出 |
| 09:47:19 |
4.12 |
9 |
8029 |
卖出 |
| 09:47:28 |
4.12 |
36 |
8065 |
卖出 |
| 09:47:31 |
4.12 |
8 |
8073 |
卖出 |
| 09:47:37 |
4.12 |
63 |
8136 |
卖出 |
| 09:47:40 |
4.12 |
4 |
8140 |
卖出 |
| 09:47:43 |
4.11 |
495 |
8635 |
卖出 |
| 09:47:46 |
4.12 |
10 |
8645 |
买入 |
| 09:47:49 |
4.11 |
2 |
8647 |
卖出 |
| 09:47:52 |
4.12 |
1 |
8648 |
买入 |
| 09:47:58 |
4.12 |
1 |
8649 |
买入 |
| 09:48:01 |
4.12 |
1 |
8650 |
买入 |
| 09:48:04 |
4.11 |
158 |
8808 |
卖出 |
| 09:48:10 |
4.11 |
7 |
8815 |
卖出 |
| 09:48:28 |
4.11 |
1 |
8816 |
卖出 |
| 09:48:46 |
4.11 |
10 |
8826 |
卖出 |
| 09:48:52 |
4.12 |
80 |
8906 |
买入 |
| 09:49:31 |
4.12 |
140 |
9046 |
买入 |
| 09:49:34 |
4.12 |
4 |
9050 |
买入 |
| 09:50:10 |
4.11 |
16 |
9066 |
卖出 |
| 09:50:19 |
4.12 |
5 |
9071 |
买入 |
| 09:50:37 |
4.11 |
2 |
9073 |
卖出 |
| 09:50:40 |
4.11 |
6 |
9079 |
卖出 |
| 09:50:49 |
4.11 |
12 |
9091 |
卖出 |
| 09:50:52 |
4.12 |
10 |
9101 |
买入 |
| 09:50:58 |
4.12 |
1 |
9102 |
买入 |
| 09:51:13 |
4.11 |
98 |
9200 |
卖出 |
| 09:51:25 |
4.12 |
52 |
9252 |
买入 |
| 09:51:28 |
4.12 |
44 |
9296 |
卖出 |
| 09:51:31 |
4.12 |
8 |
9304 |
卖出 |
| 09:51:34 |
4.12 |
1 |
9305 |
卖出 |
| 09:51:40 |
4.12 |
7 |
9312 |
卖出 |
| 09:52:28 |
4.12 |
29 |
9341 |
卖出 |
| 09:52:52 |
4.12 |
2 |
9343 |
卖出 |
| 09:53:13 |
4.13 |
14 |
9357 |
买入 |
| 09:53:19 |
4.12 |
5 |
9362 |
卖出 |
| 09:53:22 |
4.12 |
3 |
9365 |
卖出 |
| 09:53:25 |
4.12 |
1 |
9366 |
卖出 |
| 09:53:28 |
4.12 |
4 |
9370 |
卖出 |
| 09:53:49 |
4.12 |
1 |
9371 |
卖出 |
| 09:54:01 |
4.12 |
1 |
9372 |
卖出 |
| 09:54:34 |
4.12 |
3 |
9375 |
卖出 |
| 09:55:19 |
4.12 |
133 |
9508 |
卖出 |
| 09:55:22 |
4.12 |
11 |
9519 |
卖出 |
| 09:55:28 |
4.12 |
52 |
9571 |
卖出 |
| 09:55:31 |
4.12 |
66 |
9637 |
卖出 |
| 09:55:34 |
4.12 |
11 |
9648 |
卖出 |
| 09:55:37 |
4.12 |
20 |
9668 |
卖出 |
| 09:55:40 |
4.12 |
782 |
10450 |
卖出 |
| 09:55:43 |
4.11 |
214 |
10664 |
卖出 |
| 09:56:07 |
4.11 |
2 |
10666 |
卖出 |
| 09:56:10 |
4.11 |
1 |
10667 |
卖出 |
| 09:56:25 |
4.11 |
40 |
10707 |
卖出 |
| 09:56:28 |
4.12 |
14 |
10721 |
买入 |
| 09:56:43 |
4.11 |
3 |
10724 |
卖出 |
| 09:56:55 |
4.12 |
201 |
10925 |
买入 |
| 09:56:58 |
4.12 |
9 |
10934 |
买入 |
| 09:57:07 |
4.12 |
200 |
11134 |
买入 |
| 09:57:10 |
4.12 |
10 |
11144 |
买入 |
| 09:57:13 |
4.12 |
11 |
11155 |
买入 |
| 09:57:22 |
4.12 |
10 |
11165 |
买入 |
| 09:57:25 |
4.12 |
1 |
11166 |
买入 |
| 09:57:40 |
4.12 |
7 |
11173 |
买入 |
| 09:57:43 |
4.12 |
20 |
11193 |
买入 |
| 09:57:52 |
4.12 |
2 |
11195 |
买入 |
| 09:57:55 |
4.12 |
11 |
11206 |
买入 |
| 09:57:58 |
4.12 |
6 |
11212 |
买入 |
| 09:58:01 |
4.12 |
35 |
11247 |
买入 |
| 09:58:04 |
4.12 |
1 |
11248 |
买入 |
| 09:58:07 |
4.11 |
30 |
11278 |
卖出 |
| 09:58:10 |
4.12 |
40 |
11318 |
买入 |
| 09:58:13 |
4.12 |
24 |
11342 |
买入 |
| 09:58:16 |
4.12 |
1 |
11343 |
卖出 |
| 09:58:19 |
4.12 |
10 |
11353 |
卖出 |
| 09:58:22 |
4.12 |
1 |
11354 |
卖出 |
| 09:58:25 |
4.12 |
2 |
11356 |
卖出 |
| 09:58:28 |
4.12 |
1 |
11357 |
卖出 |
| 09:58:31 |
4.12 |
1 |
11358 |
卖出 |
| 09:58:34 |
4.12 |
1 |
11359 |
卖出 |
| 09:58:40 |
4.12 |
2 |
11361 |
卖出 |
| 09:58:46 |
4.12 |
2 |
11363 |
卖出 |
| 09:59:22 |
4.12 |
3 |
11366 |
卖出 |
| 09:59:40 |
4.12 |
2 |
11368 |
卖出 |
| 09:59:58 |
4.12 |
2 |
11370 |
卖出 |
| 10:00:13 |
4.12 |
18 |
11388 |
卖出 |
| 10:00:16 |
4.12 |
2 |
11390 |
卖出 |
| 10:00:19 |
4.12 |
18 |
11408 |
卖出 |
| 10:00:25 |
4.12 |
1 |
11409 |
卖出 |
| 10:00:28 |
4.12 |
12 |
11421 |
卖出 |
| 10:00:31 |
4.12 |
5 |
11426 |
买入 |
| 10:00:34 |
4.12 |
1 |
11427 |
买入 |
| 10:00:40 |
4.12 |
2 |
11429 |
买入 |
| 10:00:43 |
4.12 |
7 |
11436 |
买入 |
| 10:00:46 |
4.12 |
9 |
11445 |
买入 |
| 10:00:52 |
4.12 |
1 |
11446 |
买入 |
| 10:00:55 |
4.12 |
22 |
11468 |
买入 |
| 10:01:04 |
4.11 |
4 |
11472 |
卖出 |
| 10:01:07 |
4.11 |
2 |
11474 |
卖出 |
| 10:01:19 |
4.11 |
17 |
11491 |
卖出 |
| 10:01:31 |
4.12 |
2 |
11493 |
买入 |
| 10:01:34 |
4.12 |
1 |
11494 |
买入 |
| 10:01:43 |
4.12 |
1 |
11495 |
买入 |
| 10:01:46 |
4.11 |
223 |
11718 |
卖出 |
| 10:01:55 |
4.11 |
26 |
11744 |
卖出 |
| 10:02:16 |
4.11 |
10 |
11754 |
卖出 |
| 10:02:31 |
4.11 |
1 |
11755 |
卖出 |
| 10:02:55 |
4.12 |
9 |
11764 |
买入 |
| 10:02:58 |
4.12 |
13 |
11777 |
买入 |
| 10:03:01 |
4.12 |
27 |
11804 |
买入 |
| 10:03:04 |
4.12 |
11 |
11815 |
买入 |
| 10:03:07 |
4.13 |
1 |
11816 |
买入 |
| 10:03:13 |
4.12 |
12 |
11828 |
卖出 |
| 10:03:22 |
4.13 |
1 |
11829 |
买入 |
| 10:03:31 |
4.12 |
10 |
11839 |
卖出 |
| 10:03:34 |
4.12 |
11 |
11850 |
买入 |
| 10:03:37 |
4.13 |
2 |
11852 |
买入 |
| 10:03:49 |
4.13 |
1 |
11853 |
买入 |
| 10:03:55 |
4.13 |
1 |
11854 |
买入 |
| 10:04:10 |
4.13 |
1 |
11855 |
买入 |
| 10:04:13 |
4.12 |
29 |
11884 |
卖出 |
| 10:04:40 |
4.13 |
2 |
11886 |
买入 |
| 10:05:10 |
4.13 |
1 |
11887 |
买入 |
| 10:05:43 |
4.12 |
13 |
11900 |
卖出 |
| 10:05:46 |
4.14 |
301 |
12201 |
买入 |
| 10:05:49 |
4.14 |
254 |
12455 |
买入 |
| 10:05:52 |
4.13 |
208 |
12663 |
卖出 |
| 10:05:55 |
4.14 |
5 |
12668 |
买入 |
| 10:06:04 |
4.14 |
1 |
12669 |
买入 |
| 10:06:31 |
4.14 |
20 |
12689 |
买入 |
| 10:06:58 |
4.14 |
80 |
12769 |
买入 |
| 10:07:16 |
4.13 |
13 |
12782 |
卖出 |
| 10:07:19 |
4.13 |
79 |
12861 |
买入 |
| 10:07:22 |
4.13 |
9 |
12870 |
买入 |
| 10:07:25 |
4.13 |
12 |
12882 |
买入 |
| 10:07:28 |
4.13 |
8 |
12890 |
卖出 |
| 10:07:34 |
4.13 |
1 |
12891 |
买入 |
| 10:07:37 |
4.13 |
7 |
12898 |
买入 |
| 10:07:40 |
4.13 |
1 |
12899 |
买入 |
| 10:09:13 |
4.13 |
1 |
12900 |
买入 |
| 10:09:43 |
4.12 |
107 |
13007 |
卖出 |
| 10:09:49 |
4.13 |
4 |
13011 |
买入 |
| 10:10:07 |
4.12 |
1 |
13012 |
卖出 |