中国海防[600764]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
31.5 |
3 |
3 |
集合竞价 |
| 09:15:58 |
32.27 |
228 |
228 |
集合竞价 |
| 09:17:07 |
31.5 |
3 |
3 |
集合竞价 |
| 09:18:10 |
31.51 |
3 |
3 |
集合竞价 |
| 09:24:37 |
31.5 |
189 |
189 |
集合竞价 |
| 09:25:02 |
31.5 |
366 |
555 |
买入 |
| 09:30:01 |
31.47 |
4 |
559 |
卖出 |
| 09:30:04 |
31.46 |
35 |
594 |
买入 |
| 09:30:07 |
31.46 |
23 |
617 |
买入 |
| 09:30:10 |
31.46 |
13 |
630 |
卖出 |
| 09:30:13 |
31.41 |
31 |
661 |
卖出 |
| 09:30:16 |
31.4 |
18 |
679 |
卖出 |
| 09:30:19 |
31.4 |
5 |
684 |
买入 |
| 09:30:22 |
31.4 |
4 |
688 |
买入 |
| 09:30:25 |
31.36 |
5 |
693 |
卖出 |
| 09:30:31 |
31.4 |
26 |
719 |
买入 |
| 09:30:34 |
31.46 |
66 |
785 |
买入 |
| 09:30:37 |
31.46 |
42 |
827 |
买入 |
| 09:30:40 |
31.5 |
12 |
839 |
买入 |
| 09:30:43 |
31.5 |
21 |
860 |
买入 |
| 09:30:46 |
31.54 |
5 |
865 |
买入 |
| 09:30:49 |
31.56 |
11 |
876 |
买入 |
| 09:30:52 |
31.56 |
6 |
882 |
买入 |
| 09:30:55 |
31.56 |
11 |
893 |
卖出 |
| 09:30:58 |
31.5 |
17 |
910 |
卖出 |
| 09:31:01 |
31.5 |
115 |
1025 |
卖出 |
| 09:31:04 |
31.52 |
29 |
1054 |
买入 |
| 09:31:07 |
31.56 |
19 |
1073 |
买入 |
| 09:31:10 |
31.51 |
27 |
1100 |
卖出 |
| 09:31:13 |
31.51 |
4 |
1104 |
卖出 |
| 09:31:16 |
31.51 |
20 |
1124 |
卖出 |
| 09:31:19 |
31.52 |
16 |
1140 |
买入 |
| 09:31:22 |
31.52 |
6 |
1146 |
买入 |
| 09:31:25 |
31.51 |
6 |
1152 |
卖出 |
| 09:31:28 |
31.5 |
36 |
1188 |
卖出 |
| 09:31:31 |
31.49 |
19 |
1207 |
卖出 |
| 09:31:34 |
31.48 |
23 |
1230 |
卖出 |
| 09:31:37 |
31.49 |
16 |
1246 |
买入 |
| 09:31:40 |
31.51 |
11 |
1257 |
买入 |
| 09:31:43 |
31.51 |
17 |
1274 |
买入 |
| 09:31:46 |
31.49 |
34 |
1308 |
卖出 |
| 09:31:49 |
31.5 |
12 |
1320 |
买入 |
| 09:31:52 |
31.51 |
7 |
1327 |
买入 |
| 09:31:55 |
31.52 |
3 |
1330 |
买入 |
| 09:31:58 |
31.55 |
18 |
1348 |
买入 |
| 09:32:01 |
31.56 |
7 |
1355 |
买入 |
| 09:32:04 |
31.58 |
26 |
1381 |
买入 |
| 09:32:07 |
31.59 |
34 |
1415 |
买入 |
| 09:32:10 |
31.59 |
30 |
1445 |
买入 |
| 09:32:13 |
31.61 |
18 |
1463 |
买入 |
| 09:32:16 |
31.59 |
29 |
1492 |
卖出 |
| 09:32:19 |
31.6 |
14 |
1506 |
买入 |
| 09:32:22 |
31.56 |
6 |
1512 |
卖出 |
| 09:32:25 |
31.59 |
7 |
1519 |
买入 |
| 09:32:28 |
31.58 |
3 |
1522 |
卖出 |
| 09:32:31 |
31.59 |
8 |
1530 |
买入 |
| 09:32:34 |
31.56 |
1 |
1531 |
卖出 |
| 09:32:37 |
31.56 |
12 |
1543 |
卖出 |
| 09:32:40 |
31.55 |
15 |
1558 |
卖出 |
| 09:32:43 |
31.58 |
3 |
1561 |
买入 |
| 09:32:46 |
31.58 |
2 |
1563 |
买入 |
| 09:32:49 |
31.58 |
13 |
1576 |
买入 |
| 09:32:52 |
31.58 |
6 |
1582 |
买入 |
| 09:32:55 |
31.58 |
16 |
1598 |
买入 |
| 09:32:58 |
31.59 |
16 |
1614 |
买入 |
| 09:33:01 |
31.55 |
2 |
1616 |
卖出 |
| 09:33:04 |
31.54 |
13 |
1629 |
卖出 |
| 09:33:07 |
31.55 |
4 |
1633 |
买入 |
| 09:33:10 |
31.55 |
171 |
1804 |
买入 |
| 09:33:13 |
31.6 |
50 |
1854 |
买入 |
| 09:33:16 |
31.66 |
129 |
1983 |
买入 |
| 09:33:19 |
31.68 |
56 |
2039 |
买入 |
| 09:33:22 |
31.68 |
55 |
2094 |
买入 |
| 09:33:25 |
31.68 |
174 |
2268 |
买入 |
| 09:33:28 |
31.69 |
21 |
2289 |
买入 |
| 09:33:31 |
31.69 |
9 |
2298 |
买入 |
| 09:33:34 |
31.69 |
35 |
2333 |
买入 |
| 09:33:37 |
31.69 |
132 |
2465 |
买入 |
| 09:33:40 |
31.73 |
42 |
2507 |
买入 |
| 09:33:43 |
31.75 |
21 |
2528 |
买入 |
| 09:33:46 |
31.73 |
23 |
2551 |
卖出 |
| 09:33:49 |
31.69 |
1 |
2552 |
卖出 |
| 09:33:52 |
31.73 |
11 |
2563 |
买入 |
| 09:33:58 |
31.68 |
31 |
2594 |
卖出 |
| 09:34:01 |
31.68 |
27 |
2621 |
卖出 |
| 09:34:04 |
31.68 |
1 |
2622 |
买入 |
| 09:34:07 |
31.66 |
9 |
2631 |
卖出 |
| 09:34:10 |
31.69 |
30 |
2661 |
买入 |
| 09:34:13 |
31.7 |
47 |
2708 |
买入 |
| 09:34:16 |
31.72 |
19 |
2727 |
买入 |
| 09:34:19 |
31.73 |
85 |
2812 |
买入 |
| 09:34:22 |
31.75 |
57 |
2869 |
买入 |
| 09:34:25 |
31.75 |
53 |
2922 |
买入 |
| 09:34:28 |
31.74 |
37 |
2959 |
卖出 |
| 09:34:31 |
31.75 |
21 |
2980 |
买入 |
| 09:34:34 |
31.75 |
32 |
3012 |
卖出 |
| 09:34:40 |
31.76 |
1 |
3013 |
卖出 |
| 09:34:43 |
31.71 |
131 |
3144 |
卖出 |
| 09:34:46 |
31.71 |
13 |
3157 |
卖出 |
| 09:34:49 |
31.73 |
2 |
3159 |
买入 |
| 09:34:58 |
31.7 |
34 |
3193 |
卖出 |
| 09:35:01 |
31.74 |
44 |
3237 |
买入 |
| 09:35:04 |
31.74 |
13 |
3250 |
买入 |
| 09:35:07 |
31.71 |
49 |
3299 |
卖出 |
| 09:35:10 |
31.7 |
36 |
3335 |
卖出 |
| 09:35:13 |
31.71 |
10 |
3345 |
买入 |
| 09:35:16 |
31.74 |
32 |
3377 |
买入 |
| 09:35:19 |
31.78 |
135 |
3512 |
买入 |
| 09:35:22 |
31.8 |
177 |
3689 |
买入 |
| 09:35:25 |
31.82 |
137 |
3826 |
买入 |
| 09:35:28 |
31.8 |
19 |
3845 |
卖出 |
| 09:35:31 |
31.8 |
13 |
3858 |
卖出 |
| 09:35:34 |
31.8 |
14 |
3872 |
卖出 |
| 09:35:37 |
31.78 |
53 |
3925 |
卖出 |
| 09:35:40 |
31.75 |
49 |
3974 |
买入 |
| 09:35:43 |
31.77 |
11 |
3985 |
买入 |
| 09:35:46 |
31.7 |
40 |
4025 |
卖出 |
| 09:35:49 |
31.79 |
10 |
4035 |
买入 |
| 09:35:52 |
31.77 |
7 |
4042 |
卖出 |
| 09:35:55 |
31.79 |
8 |
4050 |
买入 |
| 09:35:58 |
31.77 |
7 |
4057 |
卖出 |
| 09:36:01 |
31.78 |
28 |
4085 |
买入 |
| 09:36:04 |
31.79 |
142 |
4227 |
买入 |
| 09:36:07 |
31.82 |
50 |
4277 |
买入 |
| 09:36:10 |
31.81 |
12 |
4289 |
卖出 |
| 09:36:13 |
31.79 |
47 |
4336 |
卖出 |
| 09:36:16 |
31.77 |
6 |
4342 |
卖出 |
| 09:36:19 |
31.77 |
5 |
4347 |
买入 |
| 09:36:22 |
31.72 |
3 |
4350 |
卖出 |
| 09:36:25 |
31.77 |
18 |
4368 |
买入 |
| 09:36:28 |
31.77 |
5 |
4373 |
买入 |
| 09:36:31 |
31.77 |
7 |
4380 |
买入 |
| 09:36:37 |
31.77 |
5 |
4385 |
卖出 |
| 09:36:40 |
31.77 |
4 |
4389 |
买入 |
| 09:36:43 |
31.79 |
9 |
4398 |
买入 |
| 09:36:49 |
31.79 |
5 |
4403 |
买入 |
| 09:36:52 |
31.82 |
130 |
4533 |
买入 |
| 09:36:55 |
31.83 |
17 |
4550 |
买入 |
| 09:37:01 |
31.8 |
156 |
4706 |
卖出 |
| 09:37:04 |
31.83 |
28 |
4734 |
卖出 |
| 09:37:07 |
31.84 |
42 |
4776 |
买入 |
| 09:37:10 |
31.83 |
5 |
4781 |
卖出 |
| 09:37:13 |
31.83 |
16 |
4797 |
买入 |
| 09:37:16 |
31.83 |
9 |
4806 |
买入 |
| 09:37:19 |
31.83 |
11 |
4817 |
买入 |
| 09:37:22 |
31.81 |
8 |
4825 |
卖出 |
| 09:37:25 |
31.83 |
32 |
4857 |
买入 |
| 09:37:28 |
31.81 |
10 |
4867 |
买入 |
| 09:37:31 |
31.81 |
2 |
4869 |
买入 |
| 09:37:34 |
31.8 |
3 |
4872 |
卖出 |
| 09:37:37 |
31.81 |
15 |
4887 |
买入 |
| 09:37:40 |
31.8 |
40 |
4927 |
卖出 |
| 09:37:43 |
31.8 |
34 |
4961 |
卖出 |
| 09:37:46 |
31.78 |
14 |
4975 |
卖出 |
| 09:37:49 |
31.77 |
18 |
4993 |
卖出 |
| 09:37:52 |
31.77 |
15 |
5008 |
卖出 |
| 09:37:55 |
31.77 |
87 |
5095 |
卖出 |
| 09:37:58 |
31.72 |
10 |
5105 |
卖出 |
| 09:38:01 |
31.7 |
10 |
5115 |
卖出 |
| 09:38:04 |
31.72 |
6 |
5121 |
买入 |
| 09:38:07 |
31.73 |
36 |
5157 |
买入 |
| 09:38:10 |
31.8 |
45 |
5202 |
买入 |
| 09:38:13 |
31.79 |
10 |
5212 |
卖出 |
| 09:38:16 |
31.77 |
64 |
5276 |
卖出 |
| 09:38:19 |
31.8 |
13 |
5289 |
买入 |
| 09:38:22 |
31.74 |
10 |
5299 |
卖出 |
| 09:38:25 |
31.74 |
23 |
5322 |
卖出 |
| 09:38:28 |
31.8 |
36 |
5358 |
买入 |
| 09:38:31 |
31.8 |
14 |
5372 |
买入 |
| 09:38:34 |
31.76 |
27 |
5399 |
卖出 |
| 09:38:37 |
31.8 |
10 |
5409 |
买入 |
| 09:38:40 |
31.79 |
21 |
5430 |
卖出 |
| 09:38:46 |
31.75 |
29 |
5459 |
卖出 |
| 09:38:49 |
31.8 |
31 |
5490 |
买入 |
| 09:38:52 |
31.73 |
4 |
5494 |
卖出 |
| 09:38:55 |
31.79 |
8 |
5502 |
买入 |
| 09:38:58 |
31.78 |
7 |
5509 |
卖出 |
| 09:39:04 |
31.78 |
4 |
5513 |
买入 |
| 09:39:07 |
31.73 |
2 |
5515 |
卖出 |
| 09:39:10 |
31.78 |
34 |
5549 |
买入 |
| 09:39:16 |
31.73 |
54 |
5603 |
卖出 |
| 09:39:19 |
31.73 |
4 |
5607 |
卖出 |
| 09:39:22 |
31.73 |
5 |
5612 |
卖出 |
| 09:39:25 |
31.73 |
3 |
5615 |
卖出 |
| 09:39:28 |
31.73 |
12 |
5627 |
买入 |
| 09:39:31 |
31.75 |
14 |
5641 |
买入 |
| 09:39:34 |
31.72 |
6 |
5647 |
卖出 |
| 09:39:37 |
31.73 |
3 |
5650 |
卖出 |
| 09:39:40 |
31.76 |
17 |
5667 |
买入 |
| 09:39:46 |
31.73 |
6 |
5673 |
卖出 |
| 09:39:49 |
31.76 |
10 |
5683 |
买入 |
| 09:39:52 |
31.77 |
24 |
5707 |
卖出 |
| 09:39:55 |
31.76 |
37 |
5744 |
卖出 |
| 09:39:58 |
31.76 |
4 |
5748 |
卖出 |
| 09:40:01 |
31.76 |
12 |
5760 |
卖出 |
| 09:40:04 |
31.74 |
20 |
5780 |
卖出 |
| 09:40:07 |
31.74 |
21 |
5801 |
卖出 |
| 09:40:10 |
31.7 |
11 |
5812 |
卖出 |
| 09:40:13 |
31.69 |
72 |
5884 |
卖出 |
| 09:40:16 |
31.67 |
65 |
5949 |
卖出 |
| 09:40:19 |
31.66 |
20 |
5969 |
卖出 |
| 09:40:22 |
31.65 |
28 |
5997 |
卖出 |
| 09:40:25 |
31.62 |
3 |
6000 |
卖出 |
| 09:40:28 |
31.61 |
5 |
6005 |
卖出 |
| 09:40:31 |
31.61 |
91 |
6096 |
买入 |
| 09:40:34 |
31.69 |
130 |
6226 |
买入 |
| 09:40:37 |
31.69 |
6 |
6232 |
买入 |
| 09:40:40 |
31.65 |
3 |
6235 |
卖出 |
| 09:40:43 |
31.69 |
13 |
6248 |
买入 |
| 09:40:46 |
31.64 |
13 |
6261 |
卖出 |
| 09:40:49 |
31.63 |
22 |
6283 |
卖出 |
| 09:40:52 |
31.65 |
5 |
6288 |
买入 |
| 09:40:55 |
31.65 |
2 |
6290 |
买入 |
| 09:40:58 |
31.68 |
8 |
6298 |
买入 |
| 09:41:01 |
31.69 |
35 |
6333 |
买入 |
| 09:41:04 |
31.73 |
16 |
6349 |
买入 |
| 09:41:07 |
31.66 |
84 |
6433 |
卖出 |
| 09:41:10 |
31.65 |
25 |
6458 |
卖出 |
| 09:41:16 |
31.62 |
4 |
6462 |
卖出 |
| 09:41:19 |
31.62 |
20 |
6482 |
卖出 |
| 09:41:22 |
31.58 |
22 |
6504 |
卖出 |
| 09:41:25 |
31.64 |
67 |
6571 |
买入 |
| 09:41:28 |
31.65 |
15 |
6586 |
买入 |
| 09:41:31 |
31.62 |
4 |
6590 |
卖出 |
| 09:41:34 |
31.64 |
3 |
6593 |
买入 |
| 09:41:37 |
31.6 |
1 |
6594 |
卖出 |
| 09:41:43 |
31.6 |
32 |
6626 |
卖出 |
| 09:41:46 |
31.64 |
10 |
6636 |
买入 |
| 09:41:49 |
31.64 |
3 |
6639 |
卖出 |
| 09:41:52 |
31.64 |
5 |
6644 |
买入 |
| 09:41:55 |
31.64 |
30 |
6674 |
买入 |
| 09:41:58 |
31.64 |
17 |
6691 |
买入 |
| 09:42:01 |
31.64 |
1 |
6692 |
卖出 |
| 09:42:04 |
31.65 |
12 |
6704 |
买入 |
| 09:42:07 |
31.6 |
25 |
6729 |
卖出 |
| 09:42:16 |
31.6 |
2 |
6731 |
卖出 |
| 09:42:19 |
31.59 |
5 |
6736 |
卖出 |
| 09:42:22 |
31.6 |
2 |
6738 |
买入 |
| 09:42:25 |
31.59 |
3 |
6741 |
卖出 |
| 09:42:28 |
31.65 |
3 |
6744 |
买入 |
| 09:42:37 |
31.59 |
10 |
6754 |
卖出 |
| 09:42:46 |
31.59 |
1 |
6755 |
卖出 |
| 09:42:49 |
31.59 |
2 |
6757 |
卖出 |
| 09:42:52 |
31.57 |
16 |
6773 |
卖出 |
| 09:42:58 |
31.58 |
6 |
6779 |
卖出 |
| 09:43:01 |
31.58 |
11 |
6790 |
卖出 |
| 09:43:04 |
31.57 |
5 |
6795 |
卖出 |
| 09:43:07 |
31.57 |
8 |
6803 |
买入 |
| 09:43:10 |
31.58 |
24 |
6827 |
买入 |
| 09:43:13 |
31.61 |
3 |
6830 |
买入 |
| 09:43:16 |
31.57 |
4 |
6834 |
卖出 |
| 09:43:19 |
31.57 |
8 |
6842 |
卖出 |
| 09:43:28 |
31.57 |
1 |
6843 |
卖出 |
| 09:43:31 |
31.57 |
1 |
6844 |
卖出 |
| 09:43:34 |
31.57 |
7 |
6851 |
卖出 |
| 09:43:37 |
31.56 |
5 |
6856 |
卖出 |
| 09:43:46 |
31.56 |
3 |
6859 |
买入 |
| 09:43:49 |
31.56 |
13 |
6872 |
买入 |
| 09:43:52 |
31.55 |
48 |
6920 |
卖出 |
| 09:43:55 |
31.55 |
8 |
6928 |
卖出 |
| 09:43:58 |
31.56 |
6 |
6934 |
买入 |
| 09:44:01 |
31.55 |
8 |
6942 |
卖出 |
| 09:44:07 |
31.57 |
2 |
6944 |
买入 |
| 09:44:10 |
31.57 |
7 |
6951 |
买入 |
| 09:44:13 |
31.58 |
9 |
6960 |
买入 |
| 09:44:16 |
31.6 |
46 |
7006 |
买入 |
| 09:44:19 |
31.6 |
101 |
7107 |
买入 |
| 09:44:22 |
31.55 |
61 |
7168 |
卖出 |
| 09:44:25 |
31.63 |
29 |
7197 |
买入 |
| 09:44:31 |
31.55 |
7 |
7204 |
卖出 |
| 09:44:34 |
31.53 |
8 |
7212 |
卖出 |
| 09:44:37 |
31.54 |
46 |
7258 |
买入 |
| 09:44:40 |
31.51 |
9 |
7267 |
卖出 |
| 09:44:43 |
31.54 |
13 |
7280 |
买入 |
| 09:44:46 |
31.5 |
30 |
7310 |
卖出 |
| 09:44:49 |
31.54 |
7 |
7317 |
买入 |
| 09:44:52 |
31.56 |
215 |
7532 |
买入 |
| 09:44:55 |
31.51 |
27 |
7559 |
卖出 |
| 09:44:58 |
31.57 |
7 |
7566 |
买入 |
| 09:45:01 |
31.51 |
15 |
7581 |
卖出 |
| 09:45:04 |
31.54 |
4 |
7585 |
买入 |
| 09:45:07 |
31.53 |
3 |
7588 |
卖出 |
| 09:45:16 |
31.53 |
11 |
7599 |
买入 |
| 09:45:19 |
31.52 |
4 |
7603 |
卖出 |
| 09:45:22 |
31.54 |
18 |
7621 |
买入 |
| 09:45:25 |
31.52 |
8 |
7629 |
卖出 |
| 09:45:28 |
31.56 |
31 |
7660 |
买入 |
| 09:45:31 |
31.53 |
1 |
7661 |
卖出 |
| 09:45:37 |
31.58 |
3 |
7664 |
买入 |
| 09:45:46 |
31.53 |
7 |
7671 |
卖出 |
| 09:45:52 |
31.54 |
5 |
7676 |
买入 |
| 09:45:55 |
31.6 |
10 |
7686 |
买入 |
| 09:46:01 |
31.54 |
1 |
7687 |
卖出 |
| 09:46:13 |
31.55 |
1 |
7688 |
卖出 |
| 09:46:16 |
31.54 |
2 |
7690 |
卖出 |
| 09:46:37 |
31.58 |
1 |
7691 |
买入 |
| 09:46:43 |
31.55 |
9 |
7700 |
卖出 |
| 09:46:49 |
31.55 |
13 |
7713 |
买入 |
| 09:46:58 |
31.55 |
55 |
7768 |
卖出 |
| 09:47:01 |
31.54 |
1 |
7769 |
卖出 |