中船防务[600685]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:19 |
19.46 |
8 |
8 |
集合竞价 |
| 09:17:28 |
19.42 |
0 |
0 |
集合竞价 |
| 09:17:55 |
19.42 |
26 |
26 |
集合竞价 |
| 09:24:55 |
19.46 |
263 |
263 |
集合竞价 |
| 09:24:58 |
19.47 |
300 |
300 |
集合竞价 |
| 09:25:02 |
19.47 |
340 |
640 |
买入 |
| 09:30:01 |
19.47 |
27 |
667 |
买入 |
| 09:30:04 |
19.49 |
209 |
876 |
买入 |
| 09:30:07 |
19.5 |
57 |
933 |
买入 |
| 09:30:10 |
19.52 |
90 |
1023 |
买入 |
| 09:30:13 |
19.5 |
16 |
1039 |
卖出 |
| 09:30:16 |
19.49 |
58 |
1097 |
卖出 |
| 09:30:19 |
19.5 |
29 |
1126 |
卖出 |
| 09:30:22 |
19.5 |
49 |
1175 |
买入 |
| 09:30:25 |
19.48 |
24 |
1199 |
卖出 |
| 09:30:28 |
19.49 |
4 |
1203 |
买入 |
| 09:30:31 |
19.48 |
14 |
1217 |
卖出 |
| 09:30:34 |
19.49 |
14 |
1231 |
买入 |
| 09:30:43 |
19.49 |
11 |
1242 |
买入 |
| 09:30:46 |
19.48 |
24 |
1266 |
卖出 |
| 09:30:49 |
19.47 |
24 |
1290 |
卖出 |
| 09:30:52 |
19.47 |
4 |
1294 |
卖出 |
| 09:30:55 |
19.47 |
3 |
1297 |
卖出 |
| 09:30:58 |
19.47 |
9 |
1306 |
买入 |
| 09:31:01 |
19.48 |
13 |
1319 |
买入 |
| 09:31:04 |
19.48 |
3 |
1322 |
卖出 |
| 09:31:07 |
19.48 |
13 |
1335 |
卖出 |
| 09:31:10 |
19.48 |
16 |
1351 |
卖出 |
| 09:31:19 |
19.48 |
9 |
1360 |
卖出 |
| 09:31:22 |
19.53 |
4 |
1364 |
买入 |
| 09:31:25 |
19.48 |
21 |
1385 |
卖出 |
| 09:31:37 |
19.52 |
10 |
1395 |
买入 |
| 09:31:40 |
19.49 |
39 |
1434 |
卖出 |
| 09:31:43 |
19.49 |
19 |
1453 |
买入 |
| 09:31:46 |
19.51 |
32 |
1485 |
买入 |
| 09:31:49 |
19.51 |
36 |
1521 |
买入 |
| 09:31:52 |
19.51 |
10 |
1531 |
买入 |
| 09:31:55 |
19.51 |
47 |
1578 |
买入 |
| 09:31:58 |
19.5 |
163 |
1741 |
卖出 |
| 09:32:01 |
19.5 |
113 |
1854 |
买入 |
| 09:32:04 |
19.5 |
39 |
1893 |
买入 |
| 09:32:07 |
19.52 |
6 |
1899 |
买入 |
| 09:32:10 |
19.52 |
4 |
1903 |
买入 |
| 09:32:16 |
19.51 |
14 |
1917 |
卖出 |
| 09:32:19 |
19.51 |
2 |
1919 |
卖出 |
| 09:32:22 |
19.5 |
7 |
1926 |
卖出 |
| 09:32:25 |
19.52 |
4 |
1930 |
买入 |
| 09:32:34 |
19.51 |
16 |
1946 |
卖出 |
| 09:32:37 |
19.5 |
8 |
1954 |
卖出 |
| 09:32:40 |
19.5 |
2 |
1956 |
卖出 |
| 09:32:43 |
19.51 |
12 |
1968 |
买入 |
| 09:32:46 |
19.5 |
17 |
1985 |
卖出 |
| 09:32:52 |
19.51 |
15 |
2000 |
买入 |
| 09:32:58 |
19.51 |
13 |
2013 |
卖出 |
| 09:33:01 |
19.52 |
20 |
2033 |
买入 |
| 09:33:04 |
19.52 |
12 |
2045 |
买入 |
| 09:33:07 |
19.52 |
34 |
2079 |
买入 |
| 09:33:10 |
19.55 |
30 |
2109 |
买入 |
| 09:33:13 |
19.56 |
25 |
2134 |
买入 |
| 09:33:16 |
19.57 |
81 |
2215 |
买入 |
| 09:33:19 |
19.56 |
13 |
2228 |
卖出 |
| 09:33:22 |
19.57 |
7 |
2235 |
买入 |
| 09:33:25 |
19.58 |
104 |
2339 |
买入 |
| 09:33:28 |
19.58 |
22 |
2361 |
卖出 |
| 09:33:31 |
19.57 |
49 |
2410 |
卖出 |
| 09:33:34 |
19.58 |
2 |
2412 |
买入 |
| 09:33:40 |
19.58 |
14 |
2426 |
买入 |
| 09:33:43 |
19.58 |
126 |
2552 |
买入 |
| 09:33:49 |
19.58 |
4 |
2556 |
买入 |
| 09:33:52 |
19.58 |
2 |
2558 |
买入 |
| 09:33:55 |
19.57 |
21 |
2579 |
卖出 |
| 09:33:58 |
19.58 |
32 |
2611 |
买入 |
| 09:34:04 |
19.56 |
1 |
2612 |
买入 |
| 09:34:07 |
19.55 |
4 |
2616 |
卖出 |
| 09:34:10 |
19.56 |
8 |
2624 |
买入 |
| 09:34:13 |
19.56 |
5 |
2629 |
卖出 |
| 09:34:22 |
19.56 |
16 |
2645 |
买入 |
| 09:34:25 |
19.56 |
5 |
2650 |
买入 |
| 09:34:28 |
19.55 |
81 |
2731 |
卖出 |
| 09:34:31 |
19.56 |
15 |
2746 |
买入 |
| 09:34:34 |
19.55 |
5 |
2751 |
卖出 |
| 09:34:37 |
19.55 |
1 |
2752 |
买入 |
| 09:34:40 |
19.55 |
28 |
2780 |
买入 |
| 09:34:43 |
19.54 |
14 |
2794 |
卖出 |
| 09:34:49 |
19.54 |
1 |
2795 |
买入 |
| 09:34:52 |
19.54 |
10 |
2805 |
买入 |
| 09:35:01 |
19.54 |
41 |
2846 |
买入 |
| 09:35:04 |
19.54 |
26 |
2872 |
卖出 |
| 09:35:10 |
19.54 |
15 |
2887 |
卖出 |
| 09:35:13 |
19.55 |
2 |
2889 |
买入 |
| 09:35:16 |
19.55 |
17 |
2906 |
买入 |
| 09:35:19 |
19.55 |
5 |
2911 |
买入 |
| 09:35:22 |
19.55 |
23 |
2934 |
买入 |
| 09:35:25 |
19.55 |
18 |
2952 |
买入 |
| 09:35:28 |
19.56 |
67 |
3019 |
买入 |
| 09:35:37 |
19.57 |
14 |
3033 |
买入 |
| 09:35:40 |
19.54 |
63 |
3096 |
卖出 |
| 09:35:49 |
19.56 |
50 |
3146 |
买入 |
| 09:35:58 |
19.56 |
1 |
3147 |
买入 |
| 09:36:01 |
19.56 |
8 |
3155 |
买入 |
| 09:36:04 |
19.54 |
15 |
3170 |
卖出 |
| 09:36:07 |
19.57 |
5 |
3175 |
买入 |
| 09:36:10 |
19.56 |
18 |
3193 |
卖出 |
| 09:36:13 |
19.55 |
2 |
3195 |
卖出 |
| 09:36:19 |
19.55 |
2 |
3197 |
买入 |
| 09:36:22 |
19.54 |
7 |
3204 |
卖出 |
| 09:36:25 |
19.55 |
3 |
3207 |
买入 |
| 09:36:31 |
19.55 |
3 |
3210 |
买入 |
| 09:36:34 |
19.55 |
38 |
3248 |
买入 |
| 09:36:37 |
19.55 |
10 |
3258 |
买入 |
| 09:36:43 |
19.55 |
2 |
3260 |
买入 |
| 09:36:46 |
19.54 |
7 |
3267 |
卖出 |
| 09:36:55 |
19.54 |
55 |
3322 |
卖出 |
| 09:36:58 |
19.53 |
15 |
3337 |
卖出 |
| 09:37:01 |
19.53 |
99 |
3436 |
卖出 |
| 09:37:07 |
19.52 |
1 |
3437 |
卖出 |
| 09:37:10 |
19.52 |
2 |
3439 |
卖出 |
| 09:37:13 |
19.53 |
86 |
3525 |
买入 |
| 09:37:16 |
19.51 |
20 |
3545 |
卖出 |
| 09:37:19 |
19.51 |
10 |
3555 |
卖出 |
| 09:37:22 |
19.51 |
27 |
3582 |
卖出 |
| 09:37:31 |
19.51 |
21 |
3603 |
买入 |
| 09:37:34 |
19.51 |
32 |
3635 |
买入 |
| 09:37:37 |
19.51 |
25 |
3660 |
买入 |
| 09:37:40 |
19.51 |
33 |
3693 |
卖出 |
| 09:37:43 |
19.51 |
54 |
3747 |
卖出 |
| 09:37:52 |
19.51 |
35 |
3782 |
卖出 |
| 09:37:55 |
19.52 |
53 |
3835 |
买入 |
| 09:37:58 |
19.51 |
27 |
3862 |
卖出 |
| 09:38:01 |
19.51 |
2 |
3864 |
买入 |
| 09:38:04 |
19.52 |
17 |
3881 |
买入 |
| 09:38:07 |
19.52 |
3 |
3884 |
买入 |
| 09:38:10 |
19.52 |
105 |
3989 |
买入 |
| 09:38:13 |
19.52 |
8 |
3997 |
买入 |
| 09:38:16 |
19.52 |
14 |
4011 |
买入 |
| 09:38:22 |
19.5 |
16 |
4027 |
卖出 |
| 09:38:25 |
19.52 |
56 |
4083 |
买入 |
| 09:38:31 |
19.52 |
10 |
4093 |
买入 |
| 09:38:34 |
19.52 |
6 |
4099 |
买入 |
| 09:38:37 |
19.5 |
5 |
4104 |
卖出 |
| 09:38:40 |
19.52 |
16 |
4120 |
买入 |
| 09:38:43 |
19.5 |
10 |
4130 |
卖出 |
| 09:38:52 |
19.5 |
1 |
4131 |
卖出 |
| 09:38:55 |
19.51 |
1 |
4132 |
买入 |
| 09:39:04 |
19.51 |
12 |
4144 |
买入 |
| 09:39:07 |
19.51 |
3 |
4147 |
买入 |
| 09:39:10 |
19.5 |
27 |
4174 |
卖出 |
| 09:39:13 |
19.5 |
12 |
4186 |
卖出 |
| 09:39:19 |
19.48 |
17 |
4203 |
卖出 |
| 09:39:22 |
19.48 |
1 |
4204 |
卖出 |
| 09:39:28 |
19.48 |
24 |
4228 |
卖出 |
| 09:39:31 |
19.5 |
33 |
4261 |
买入 |
| 09:39:37 |
19.5 |
2 |
4263 |
卖出 |
| 09:39:40 |
19.51 |
67 |
4330 |
买入 |
| 09:39:43 |
19.51 |
117 |
4447 |
买入 |
| 09:39:46 |
19.51 |
65 |
4512 |
买入 |
| 09:39:49 |
19.52 |
4 |
4516 |
买入 |
| 09:39:52 |
19.51 |
9 |
4525 |
卖出 |
| 09:40:04 |
19.51 |
5 |
4530 |
买入 |
| 09:40:07 |
19.51 |
1 |
4531 |
卖出 |
| 09:40:10 |
19.51 |
10 |
4541 |
卖出 |
| 09:40:13 |
19.51 |
6 |
4547 |
卖出 |
| 09:40:16 |
19.5 |
10 |
4557 |
卖出 |
| 09:40:19 |
19.51 |
5 |
4562 |
买入 |
| 09:40:25 |
19.49 |
156 |
4718 |
卖出 |
| 09:40:28 |
19.5 |
37 |
4755 |
买入 |
| 09:40:31 |
19.47 |
11 |
4766 |
卖出 |
| 09:40:34 |
19.47 |
1 |
4767 |
卖出 |
| 09:40:37 |
19.47 |
30 |
4797 |
卖出 |
| 09:40:43 |
19.47 |
4 |
4801 |
买入 |
| 09:40:49 |
19.46 |
18 |
4819 |
卖出 |
| 09:40:52 |
19.46 |
1 |
4820 |
卖出 |
| 09:41:04 |
19.5 |
41 |
4861 |
买入 |
| 09:41:07 |
19.5 |
6 |
4867 |
买入 |
| 09:41:10 |
19.47 |
25 |
4892 |
卖出 |
| 09:41:16 |
19.46 |
1 |
4893 |
卖出 |
| 09:41:22 |
19.46 |
2 |
4895 |
卖出 |
| 09:41:25 |
19.48 |
4 |
4899 |
买入 |
| 09:41:28 |
19.48 |
1 |
4900 |
买入 |
| 09:41:34 |
19.48 |
5 |
4905 |
买入 |
| 09:41:37 |
19.48 |
3 |
4908 |
买入 |
| 09:41:43 |
19.48 |
2 |
4910 |
买入 |
| 09:41:46 |
19.48 |
15 |
4925 |
买入 |
| 09:41:49 |
19.48 |
1 |
4926 |
买入 |
| 09:41:55 |
19.48 |
1 |
4927 |
买入 |
| 09:41:58 |
19.47 |
52 |
4979 |
卖出 |
| 09:42:01 |
19.47 |
19 |
4998 |
买入 |
| 09:42:04 |
19.46 |
1 |
4999 |
卖出 |
| 09:42:07 |
19.47 |
13 |
5012 |
买入 |
| 09:42:10 |
19.48 |
12 |
5024 |
买入 |
| 09:42:13 |
19.47 |
3 |
5027 |
卖出 |
| 09:42:19 |
19.48 |
14 |
5041 |
买入 |
| 09:42:22 |
19.48 |
2 |
5043 |
买入 |
| 09:42:28 |
19.48 |
5 |
5048 |
买入 |
| 09:42:34 |
19.48 |
2 |
5050 |
买入 |
| 09:42:37 |
19.47 |
9 |
5059 |
卖出 |
| 09:42:43 |
19.47 |
1 |
5060 |
买入 |
| 09:42:46 |
19.47 |
5 |
5065 |
买入 |
| 09:42:55 |
19.47 |
1 |
5066 |
买入 |
| 09:42:58 |
19.46 |
4 |
5070 |
卖出 |
| 09:43:04 |
19.46 |
1 |
5071 |
卖出 |
| 09:43:07 |
19.47 |
15 |
5086 |
买入 |
| 09:43:10 |
19.47 |
16 |
5102 |
买入 |
| 09:43:13 |
19.47 |
13 |
5115 |
买入 |
| 09:43:19 |
19.46 |
5 |
5120 |
卖出 |
| 09:43:25 |
19.47 |
5 |
5125 |
买入 |
| 09:43:31 |
19.48 |
1 |
5126 |
买入 |
| 09:43:46 |
19.48 |
4 |
5130 |
买入 |
| 09:43:52 |
19.47 |
1 |
5131 |
卖出 |
| 09:43:58 |
19.48 |
3 |
5134 |
买入 |
| 09:44:10 |
19.48 |
7 |
5141 |
买入 |
| 09:44:13 |
19.48 |
48 |
5189 |
买入 |
| 09:44:16 |
19.48 |
29 |
5218 |
买入 |
| 09:44:19 |
19.48 |
55 |
5273 |
买入 |
| 09:44:25 |
19.47 |
17 |
5290 |
卖出 |
| 09:44:34 |
19.48 |
5 |
5295 |
卖出 |
| 09:44:40 |
19.48 |
9 |
5304 |
卖出 |
| 09:44:43 |
19.48 |
6 |
5310 |
卖出 |
| 09:44:46 |
19.5 |
29 |
5339 |
买入 |
| 09:44:49 |
19.48 |
1 |
5340 |
卖出 |
| 09:44:58 |
19.48 |
8 |
5348 |
卖出 |
| 09:45:01 |
19.48 |
15 |
5363 |
买入 |
| 09:45:04 |
19.48 |
22 |
5385 |
买入 |
| 09:45:07 |
19.48 |
20 |
5405 |
买入 |
| 09:45:13 |
19.47 |
20 |
5425 |
卖出 |
| 09:45:19 |
19.49 |
4 |
5429 |
买入 |
| 09:45:22 |
19.49 |
1 |
5430 |
卖出 |
| 09:45:25 |
19.49 |
2 |
5432 |
卖出 |
| 09:45:31 |
19.48 |
8 |
5440 |
买入 |
| 09:45:37 |
19.48 |
7 |
5447 |
买入 |
| 09:45:49 |
19.47 |
14 |
5461 |
卖出 |
| 09:45:52 |
19.48 |
1 |
5462 |
买入 |
| 09:45:55 |
19.48 |
8 |
5470 |
买入 |
| 09:45:58 |
19.47 |
1 |
5471 |
卖出 |
| 09:46:01 |
19.48 |
82 |
5553 |
买入 |
| 09:46:04 |
19.47 |
18 |
5571 |
卖出 |
| 09:46:10 |
19.49 |
2 |
5573 |
买入 |
| 09:46:13 |
19.47 |
8 |
5581 |
卖出 |
| 09:46:16 |
19.47 |
1 |
5582 |
卖出 |
| 09:46:22 |
19.47 |
2 |
5584 |
卖出 |
| 09:46:25 |
19.48 |
1 |
5585 |
买入 |
| 09:46:37 |
19.48 |
2 |
5587 |
买入 |
| 09:46:43 |
19.47 |
25 |
5612 |
卖出 |
| 09:46:49 |
19.47 |
5 |
5617 |
卖出 |
| 09:46:52 |
19.47 |
1 |
5618 |
卖出 |
| 09:46:55 |
19.47 |
6 |
5624 |
卖出 |
| 09:46:58 |
19.47 |
1 |
5625 |
卖出 |
| 09:47:01 |
19.47 |
30 |
5655 |
卖出 |
| 09:47:04 |
19.47 |
20 |
5675 |
卖出 |
| 09:47:10 |
19.47 |
21 |
5696 |
卖出 |
| 09:47:13 |
19.49 |
4 |
5700 |
买入 |
| 09:47:19 |
19.47 |
1 |
5701 |
卖出 |
| 09:47:25 |
19.49 |
6 |
5707 |
买入 |
| 09:47:28 |
19.49 |
1 |
5708 |
买入 |
| 09:47:43 |
19.49 |
4 |
5712 |
买入 |
| 09:47:46 |
19.49 |
8 |
5720 |
买入 |
| 09:47:52 |
19.49 |
6 |
5726 |
买入 |
| 09:47:55 |
19.49 |
5 |
5731 |
买入 |
| 09:48:16 |
19.47 |
46 |
5777 |
卖出 |
| 09:48:19 |
19.47 |
76 |
5853 |
卖出 |
| 09:48:22 |
19.47 |
10 |
5863 |
卖出 |
| 09:48:31 |
19.48 |
10 |
5873 |
买入 |
| 09:48:37 |
19.47 |
80 |
5953 |
卖出 |
| 09:48:40 |
19.47 |
3 |
5956 |
卖出 |
| 09:48:46 |
19.47 |
10 |
5966 |
卖出 |
| 09:48:49 |
19.46 |
1 |
5967 |
卖出 |
| 09:48:58 |
19.46 |
10 |
5977 |
卖出 |
| 09:49:01 |
19.47 |
5 |
5982 |
买入 |
| 09:49:04 |
19.47 |
2 |
5984 |
买入 |
| 09:49:10 |
19.46 |
2 |
5986 |
卖出 |
| 09:49:13 |
19.46 |
21 |
6007 |
卖出 |
| 09:49:16 |
19.46 |
67 |
6074 |
卖出 |
| 09:49:25 |
19.46 |
12 |
6086 |
卖出 |
| 09:49:28 |
19.46 |
1 |
6087 |
买入 |
| 09:49:34 |
19.45 |
6 |
6093 |
卖出 |
| 09:49:40 |
19.46 |
32 |
6125 |
买入 |
| 09:49:43 |
19.46 |
13 |
6138 |
卖出 |
| 09:50:01 |
19.45 |
5 |
6143 |
卖出 |
| 09:50:04 |
19.45 |
5 |
6148 |
卖出 |
| 09:50:07 |
19.45 |
13 |
6161 |
卖出 |
| 09:50:10 |
19.46 |
24 |
6185 |
买入 |
| 09:50:13 |
19.46 |
7 |
6192 |
买入 |
| 09:50:22 |
19.45 |
15 |
6207 |
卖出 |
| 09:50:31 |
19.45 |
19 |
6226 |
卖出 |
| 09:50:40 |
19.45 |
3 |
6229 |
卖出 |
| 09:50:58 |
19.45 |
22 |
6251 |
卖出 |
| 09:51:01 |
19.45 |
32 |
6283 |
卖出 |
| 09:51:04 |
19.45 |
27 |
6310 |
卖出 |
| 09:51:13 |
19.48 |
658 |
6968 |
买入 |
| 09:51:16 |
19.5 |
197 |
7165 |
买入 |
| 09:51:19 |
19.51 |
8 |
7173 |
买入 |
| 09:51:28 |
19.5 |
4 |
7177 |
卖出 |
| 09:51:37 |
19.5 |
24 |
7201 |
买入 |
| 09:51:43 |
19.48 |
2 |
7203 |
卖出 |
| 09:51:46 |
19.48 |
5 |
7208 |
买入 |
| 09:51:52 |
19.48 |
5 |
7213 |
买入 |
| 09:51:55 |
19.48 |
30 |
7243 |
买入 |
| 09:51:58 |
19.48 |
76 |
7319 |
买入 |
| 09:52:04 |
19.5 |
2 |
7321 |
买入 |
| 09:52:07 |
19.5 |
12 |
7333 |
买入 |