宁波海运[600798]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 |
| 09:15:07 |
4.17 |
3 |
3 |
集合竞价 |
| 09:23:13 |
4.16 |
43 |
43 |
集合竞价 |
| 09:23:46 |
4.15 |
45 |
45 |
集合竞价 |
| 09:24:10 |
4.16 |
45 |
45 |
集合竞价 |
| 09:25:02 |
4.16 |
138 |
183 |
卖出 |
| 09:30:01 |
4.17 |
951 |
1134 |
买入 |
| 09:30:04 |
4.17 |
304 |
1438 |
买入 |
| 09:30:07 |
4.17 |
60 |
1498 |
买入 |
| 09:30:10 |
4.17 |
37 |
1535 |
卖出 |
| 09:30:13 |
4.17 |
361 |
1896 |
卖出 |
| 09:30:16 |
4.17 |
217 |
2113 |
卖出 |
| 09:30:19 |
4.18 |
4 |
2117 |
买入 |
| 09:30:22 |
4.18 |
20 |
2137 |
买入 |
| 09:30:31 |
4.17 |
1 |
2138 |
卖出 |
| 09:30:34 |
4.17 |
1 |
2139 |
卖出 |
| 09:30:43 |
4.18 |
202 |
2341 |
买入 |
| 09:30:46 |
4.18 |
18 |
2359 |
买入 |
| 09:30:52 |
4.17 |
3 |
2362 |
卖出 |
| 09:30:55 |
4.17 |
29 |
2391 |
卖出 |
| 09:31:04 |
4.18 |
1 |
2392 |
买入 |
| 09:31:07 |
4.18 |
31 |
2423 |
买入 |
| 09:31:10 |
4.17 |
717 |
3140 |
卖出 |
| 09:31:13 |
4.17 |
340 |
3480 |
买入 |
| 09:31:16 |
4.18 |
81 |
3561 |
买入 |
| 09:31:22 |
4.17 |
31 |
3592 |
卖出 |
| 09:31:25 |
4.17 |
63 |
3655 |
卖出 |
| 09:31:31 |
4.18 |
1 |
3656 |
买入 |
| 09:31:34 |
4.17 |
8 |
3664 |
卖出 |
| 09:31:43 |
4.17 |
1055 |
4719 |
卖出 |
| 09:31:46 |
4.17 |
58 |
4777 |
买入 |
| 09:31:49 |
4.16 |
14 |
4791 |
卖出 |
| 09:31:52 |
4.17 |
7 |
4798 |
买入 |
| 09:31:55 |
4.17 |
393 |
5191 |
买入 |
| 09:31:58 |
4.17 |
214 |
5405 |
买入 |
| 09:32:01 |
4.17 |
345 |
5750 |
买入 |
| 09:32:04 |
4.17 |
375 |
6125 |
买入 |
| 09:32:07 |
4.18 |
271 |
6396 |
买入 |
| 09:32:10 |
4.18 |
16 |
6412 |
买入 |
| 09:32:16 |
4.17 |
25 |
6437 |
卖出 |
| 09:32:19 |
4.19 |
209 |
6646 |
买入 |
| 09:32:25 |
4.17 |
50 |
6696 |
卖出 |
| 09:32:28 |
4.17 |
141 |
6837 |
买入 |
| 09:32:31 |
4.17 |
27 |
6864 |
买入 |
| 09:32:34 |
4.18 |
10 |
6874 |
买入 |
| 09:32:37 |
4.18 |
10 |
6884 |
买入 |
| 09:33:01 |
4.17 |
11 |
6895 |
卖出 |
| 09:33:10 |
4.18 |
22 |
6917 |
买入 |
| 09:33:13 |
4.17 |
51 |
6968 |
卖出 |
| 09:33:25 |
4.17 |
15 |
6983 |
卖出 |
| 09:33:28 |
4.17 |
8 |
6991 |
卖出 |
| 09:33:31 |
4.17 |
23 |
7014 |
卖出 |
| 09:33:34 |
4.17 |
14 |
7028 |
卖出 |
| 09:33:37 |
4.17 |
16 |
7044 |
卖出 |
| 09:33:40 |
4.17 |
370 |
7414 |
卖出 |
| 09:33:43 |
4.17 |
11 |
7425 |
买入 |
| 09:33:46 |
4.16 |
1 |
7426 |
卖出 |
| 09:33:49 |
4.17 |
1 |
7427 |
买入 |
| 09:33:52 |
4.15 |
1343 |
8770 |
卖出 |
| 09:33:55 |
4.16 |
5 |
8775 |
买入 |
| 09:34:13 |
4.15 |
8 |
8783 |
卖出 |
| 09:34:19 |
4.16 |
31 |
8814 |
买入 |
| 09:34:22 |
4.15 |
1 |
8815 |
卖出 |
| 09:34:28 |
4.15 |
108 |
8923 |
卖出 |
| 09:34:31 |
4.15 |
118 |
9041 |
卖出 |
| 09:34:37 |
4.15 |
1 |
9042 |
卖出 |
| 09:34:43 |
4.15 |
37 |
9079 |
卖出 |
| 09:34:46 |
4.15 |
30 |
9109 |
卖出 |
| 09:34:58 |
4.15 |
33 |
9142 |
卖出 |
| 09:35:07 |
4.16 |
37 |
9179 |
买入 |
| 09:35:16 |
4.15 |
6 |
9185 |
卖出 |
| 09:35:19 |
4.15 |
532 |
9717 |
卖出 |
| 09:35:22 |
4.15 |
22 |
9739 |
卖出 |
| 09:35:40 |
4.15 |
48 |
9787 |
卖出 |
| 09:35:52 |
4.15 |
25 |
9812 |
卖出 |
| 09:36:04 |
4.15 |
49 |
9861 |
卖出 |
| 09:36:19 |
4.15 |
2 |
9863 |
卖出 |
| 09:36:28 |
4.16 |
65 |
9928 |
买入 |
| 09:36:31 |
4.16 |
11 |
9939 |
买入 |
| 09:36:34 |
4.16 |
122 |
10061 |
买入 |
| 09:36:37 |
4.16 |
2 |
10063 |
买入 |
| 09:36:40 |
4.16 |
60 |
10123 |
买入 |
| 09:36:43 |
4.15 |
313 |
10436 |
卖出 |
| 09:36:46 |
4.15 |
230 |
10666 |
买入 |
| 09:36:49 |
4.15 |
903 |
11569 |
买入 |
| 09:36:52 |
4.16 |
17 |
11586 |
买入 |
| 09:36:55 |
4.16 |
34 |
11620 |
买入 |
| 09:36:58 |
4.16 |
196 |
11816 |
买入 |
| 09:37:01 |
4.16 |
130 |
11946 |
买入 |
| 09:37:04 |
4.16 |
249 |
12195 |
卖出 |
| 09:37:16 |
4.16 |
1 |
12196 |
卖出 |
| 09:37:43 |
4.16 |
101 |
12297 |
卖出 |
| 09:37:46 |
4.16 |
6 |
12303 |
买入 |
| 09:37:58 |
4.15 |
5 |
12308 |
卖出 |
| 09:38:10 |
4.15 |
2 |
12310 |
卖出 |
| 09:38:13 |
4.15 |
5 |
12315 |
卖出 |
| 09:38:28 |
4.15 |
6 |
12321 |
卖出 |
| 09:38:46 |
4.15 |
5 |
12326 |
卖出 |
| 09:38:49 |
4.16 |
1 |
12327 |
买入 |
| 09:39:01 |
4.15 |
5 |
12332 |
卖出 |
| 09:39:04 |
4.15 |
3 |
12335 |
卖出 |
| 09:39:07 |
4.15 |
2 |
12337 |
卖出 |
| 09:39:10 |
4.15 |
4 |
12341 |
卖出 |
| 09:39:16 |
4.16 |
9 |
12350 |
买入 |
| 09:39:19 |
4.16 |
30 |
12380 |
买入 |
| 09:39:46 |
4.15 |
4 |
12384 |
卖出 |
| 09:39:55 |
4.15 |
3 |
12387 |
卖出 |
| 09:40:01 |
4.15 |
3 |
12390 |
卖出 |
| 09:40:04 |
4.15 |
20 |
12410 |
卖出 |
| 09:40:07 |
4.15 |
26 |
12436 |
卖出 |
| 09:40:13 |
4.15 |
4 |
12440 |
卖出 |
| 09:40:19 |
4.16 |
449 |
12889 |
买入 |
| 09:40:22 |
4.15 |
3 |
12892 |
卖出 |
| 09:40:25 |
4.15 |
125 |
13017 |
卖出 |
| 09:40:28 |
4.15 |
12 |
13029 |
卖出 |
| 09:40:31 |
4.16 |
30 |
13059 |
买入 |
| 09:40:37 |
4.15 |
4 |
13063 |
卖出 |
| 09:40:43 |
4.16 |
102 |
13165 |
买入 |
| 09:40:46 |
4.16 |
5 |
13170 |
买入 |
| 09:40:49 |
4.16 |
3 |
13173 |
买入 |
| 09:40:55 |
4.16 |
17 |
13190 |
买入 |
| 09:40:58 |
4.16 |
1 |
13191 |
买入 |
| 09:41:04 |
4.16 |
1 |
13192 |
买入 |
| 09:41:07 |
4.16 |
185 |
13377 |
买入 |
| 09:41:10 |
4.17 |
8 |
13385 |
买入 |
| 09:41:13 |
4.17 |
10 |
13395 |
买入 |
| 09:41:25 |
4.16 |
5 |
13400 |
卖出 |
| 09:41:31 |
4.17 |
18 |
13418 |
买入 |
| 09:41:34 |
4.16 |
15 |
13433 |
卖出 |
| 09:41:37 |
4.16 |
50 |
13483 |
卖出 |
| 09:41:40 |
4.16 |
6 |
13489 |
卖出 |
| 09:41:55 |
4.16 |
5 |
13494 |
卖出 |
| 09:42:07 |
4.16 |
40 |
13534 |
卖出 |
| 09:42:10 |
4.16 |
463 |
13997 |
卖出 |
| 09:42:13 |
4.16 |
4 |
14001 |
买入 |
| 09:42:16 |
4.16 |
20 |
14021 |
买入 |
| 09:42:25 |
4.15 |
3 |
14024 |
卖出 |
| 09:42:40 |
4.15 |
10 |
14034 |
卖出 |
| 09:42:43 |
4.16 |
15 |
14049 |
买入 |
| 09:42:46 |
4.15 |
51 |
14100 |
卖出 |
| 09:42:49 |
4.15 |
8 |
14108 |
卖出 |
| 09:42:52 |
4.15 |
50 |
14158 |
卖出 |
| 09:42:55 |
4.16 |
9 |
14167 |
买入 |
| 09:42:58 |
4.15 |
2 |
14169 |
卖出 |
| 09:43:01 |
4.15 |
767 |
14936 |
卖出 |
| 09:43:04 |
4.16 |
1 |
14937 |
买入 |
| 09:43:19 |
4.16 |
20 |
14957 |
买入 |
| 09:43:22 |
4.16 |
768 |
15725 |
买入 |
| 09:43:25 |
4.16 |
45 |
15770 |
卖出 |
| 09:43:28 |
4.17 |
1 |
15771 |
买入 |
| 09:43:31 |
4.17 |
2 |
15773 |
买入 |
| 09:43:52 |
4.16 |
1 |
15774 |
卖出 |
| 09:43:55 |
4.16 |
4 |
15778 |
卖出 |
| 09:44:01 |
4.16 |
1 |
15779 |
卖出 |
| 09:44:04 |
4.16 |
1 |
15780 |
卖出 |
| 09:44:10 |
4.16 |
1 |
15781 |
卖出 |
| 09:44:13 |
4.16 |
11 |
15792 |
卖出 |
| 09:44:16 |
4.16 |
14 |
15806 |
卖出 |
| 09:44:19 |
4.17 |
20 |
15826 |
买入 |
| 09:44:25 |
4.17 |
19 |
15845 |
买入 |
| 09:44:28 |
4.16 |
127 |
15972 |
卖出 |
| 09:44:31 |
4.16 |
7 |
15979 |
买入 |
| 09:44:37 |
4.16 |
6 |
15985 |
买入 |
| 09:44:40 |
4.16 |
40 |
16025 |
买入 |
| 09:44:46 |
4.16 |
12 |
16037 |
买入 |
| 09:44:52 |
4.15 |
206 |
16243 |
卖出 |
| 09:45:07 |
4.15 |
15 |
16258 |
卖出 |
| 09:45:16 |
4.15 |
1 |
16259 |
卖出 |
| 09:45:19 |
4.15 |
1 |
16260 |
卖出 |
| 09:45:49 |
4.15 |
20 |
16280 |
卖出 |
| 09:45:52 |
4.15 |
4 |
16284 |
卖出 |
| 09:45:55 |
4.15 |
18 |
16302 |
卖出 |
| 09:45:58 |
4.15 |
6 |
16308 |
卖出 |
| 09:46:10 |
4.15 |
2 |
16310 |
卖出 |
| 09:46:13 |
4.16 |
20 |
16330 |
买入 |
| 09:46:22 |
4.15 |
9 |
16339 |
卖出 |
| 09:46:28 |
4.15 |
6 |
16345 |
卖出 |
| 09:46:34 |
4.15 |
1 |
16346 |
卖出 |
| 09:46:37 |
4.15 |
1 |
16347 |
卖出 |
| 09:46:40 |
4.15 |
2 |
16349 |
卖出 |
| 09:46:43 |
4.15 |
1 |
16350 |
卖出 |
| 09:46:46 |
4.15 |
45 |
16395 |
卖出 |
| 09:46:49 |
4.15 |
8 |
16403 |
卖出 |
| 09:47:10 |
4.16 |
1 |
16404 |
买入 |
| 09:47:16 |
4.15 |
9 |
16413 |
卖出 |
| 09:47:25 |
4.15 |
163 |
16576 |
卖出 |
| 09:47:28 |
4.15 |
278 |
16854 |
卖出 |
| 09:47:31 |
4.15 |
25 |
16879 |
卖出 |
| 09:47:34 |
4.15 |
1 |
16880 |
买入 |
| 09:47:40 |
4.15 |
1 |
16881 |
买入 |
| 09:47:43 |
4.14 |
2 |
16883 |
卖出 |
| 09:47:58 |
4.14 |
6 |
16889 |
卖出 |
| 09:48:01 |
4.15 |
20 |
16909 |
买入 |
| 09:48:04 |
4.14 |
2 |
16911 |
卖出 |
| 09:48:07 |
4.14 |
5 |
16916 |
卖出 |
| 09:48:16 |
4.15 |
50 |
16966 |
买入 |
| 09:48:19 |
4.14 |
10 |
16976 |
卖出 |
| 09:48:28 |
4.14 |
516 |
17492 |
卖出 |
| 09:48:37 |
4.14 |
3 |
17495 |
卖出 |
| 09:48:52 |
4.15 |
1 |
17496 |
买入 |
| 09:49:16 |
4.14 |
25 |
17521 |
卖出 |
| 09:49:46 |
4.14 |
12 |
17533 |
卖出 |
| 09:50:19 |
4.14 |
1 |
17534 |
卖出 |
| 09:50:25 |
4.14 |
81 |
17615 |
卖出 |
| 09:50:58 |
4.14 |
15 |
17630 |
卖出 |
| 09:51:31 |
4.14 |
2 |
17632 |
卖出 |
| 09:51:37 |
4.15 |
1 |
17633 |
买入 |
| 09:51:43 |
4.14 |
46 |
17679 |
卖出 |
| 09:51:49 |
4.15 |
10 |
17689 |
买入 |
| 09:52:04 |
4.14 |
17 |
17706 |
卖出 |
| 09:52:13 |
4.15 |
2 |
17708 |
买入 |
| 09:52:16 |
4.14 |
4 |
17712 |
卖出 |
| 09:52:31 |
4.15 |
11 |
17723 |
买入 |
| 09:52:52 |
4.15 |
10 |
17733 |
买入 |
| 09:52:55 |
4.14 |
8 |
17741 |
卖出 |
| 09:53:07 |
4.14 |
72 |
17813 |
卖出 |
| 09:53:22 |
4.14 |
2 |
17815 |
卖出 |
| 09:53:25 |
4.14 |
4 |
17819 |
卖出 |
| 09:53:31 |
4.15 |
10 |
17829 |
买入 |
| 09:53:34 |
4.15 |
1 |
17830 |
买入 |
| 09:53:37 |
4.15 |
2 |
17832 |
买入 |
| 09:53:40 |
4.15 |
1 |
17833 |
买入 |
| 09:53:43 |
4.15 |
1 |
17834 |
买入 |
| 09:53:52 |
4.14 |
6 |
17840 |
卖出 |
| 09:54:01 |
4.15 |
10 |
17850 |
买入 |
| 09:54:04 |
4.15 |
1 |
17851 |
买入 |
| 09:54:37 |
4.15 |
10 |
17861 |
买入 |
| 09:54:40 |
4.14 |
5 |
17866 |
卖出 |
| 09:55:01 |
4.14 |
2 |
17868 |
卖出 |
| 09:55:07 |
4.14 |
71 |
17939 |
卖出 |
| 09:55:19 |
4.15 |
1 |
17940 |
买入 |
| 09:55:25 |
4.14 |
8 |
17948 |
卖出 |
| 09:55:34 |
4.15 |
26 |
17974 |
买入 |
| 09:55:37 |
4.14 |
3 |
17977 |
卖出 |
| 09:55:55 |
4.14 |
10 |
17987 |
卖出 |
| 09:55:58 |
4.15 |
1 |
17988 |
买入 |
| 09:56:04 |
4.14 |
40 |
18028 |
卖出 |
| 09:56:07 |
4.14 |
2 |
18030 |
卖出 |
| 09:56:10 |
4.14 |
3 |
18033 |
卖出 |
| 09:56:22 |
4.15 |
2 |
18035 |
买入 |
| 09:56:28 |
4.15 |
10 |
18045 |
买入 |
| 09:56:31 |
4.15 |
25 |
18070 |
买入 |
| 09:56:46 |
4.14 |
10 |
18080 |
卖出 |
| 09:56:49 |
4.14 |
8 |
18088 |
卖出 |
| 09:56:52 |
4.14 |
11 |
18099 |
卖出 |
| 09:56:55 |
4.14 |
109 |
18208 |
卖出 |
| 09:56:58 |
4.14 |
4 |
18212 |
卖出 |
| 09:57:01 |
4.15 |
28 |
18240 |
买入 |
| 09:57:04 |
4.14 |
116 |
18356 |
卖出 |
| 09:57:16 |
4.15 |
102 |
18458 |
买入 |
| 09:57:19 |
4.14 |
2 |
18460 |
卖出 |
| 09:57:22 |
4.14 |
3 |
18463 |
卖出 |
| 09:57:25 |
4.15 |
101 |
18564 |
买入 |
| 09:57:28 |
4.15 |
1 |
18565 |
买入 |
| 09:57:43 |
4.14 |
8 |
18573 |
卖出 |
| 09:57:46 |
4.15 |
3 |
18576 |
买入 |
| 09:57:49 |
4.15 |
1 |
18577 |
买入 |
| 09:57:55 |
4.15 |
84 |
18661 |
买入 |
| 09:58:04 |
4.15 |
13 |
18674 |
买入 |
| 09:58:07 |
4.15 |
3 |
18677 |
买入 |
| 09:58:10 |
4.15 |
1 |
18678 |
买入 |
| 09:58:13 |
4.15 |
102 |
18780 |
买入 |
| 09:58:16 |
4.15 |
115 |
18895 |
买入 |
| 09:58:28 |
4.14 |
125 |
19020 |
卖出 |
| 09:58:31 |
4.15 |
5 |
19025 |
买入 |
| 09:58:34 |
4.15 |
21 |
19046 |
买入 |
| 09:58:52 |
4.15 |
241 |
19287 |
买入 |
| 09:58:55 |
4.15 |
182 |
19469 |
买入 |
| 09:58:58 |
4.15 |
147 |
19616 |
买入 |
| 09:59:01 |
4.15 |
36 |
19652 |
买入 |
| 09:59:04 |
4.14 |
165 |
19817 |
卖出 |
| 09:59:07 |
4.15 |
136 |
19953 |
买入 |
| 09:59:10 |
4.15 |
6 |
19959 |
卖出 |
| 09:59:13 |
4.15 |
57 |
20016 |
卖出 |
| 09:59:16 |
4.15 |
71 |
20087 |
卖出 |
| 09:59:19 |
4.15 |
9 |
20096 |
卖出 |
| 09:59:22 |
4.15 |
9 |
20105 |
买入 |
| 09:59:25 |
4.15 |
2 |
20107 |
卖出 |
| 09:59:28 |
4.15 |
143 |
20250 |
买入 |
| 09:59:31 |
4.15 |
46 |
20296 |
卖出 |
| 09:59:34 |
4.15 |
6 |
20302 |
卖出 |
| 09:59:37 |
4.15 |
13 |
20315 |
卖出 |
| 09:59:40 |
4.15 |
6 |
20321 |
卖出 |
| 09:59:46 |
4.15 |
9 |
20330 |
卖出 |
| 09:59:49 |
4.15 |
10 |
20340 |
卖出 |
| 09:59:58 |
4.15 |
30 |
20370 |
买入 |
| 10:00:10 |
4.15 |
34 |
20404 |
买入 |
| 10:00:13 |
4.15 |
24 |
20428 |
买入 |
| 10:00:16 |
4.15 |
1 |
20429 |
买入 |
| 10:00:28 |
4.15 |
3 |
20432 |
买入 |
| 10:00:43 |
4.14 |
57 |
20489 |
卖出 |
| 10:00:49 |
4.15 |
1 |
20490 |
买入 |
| 10:00:52 |
4.15 |
8 |
20498 |
买入 |
| 10:00:55 |
4.15 |
1 |
20499 |
买入 |
| 10:01:04 |
4.15 |
27 |
20526 |
买入 |
| 10:01:07 |
4.15 |
4 |
20530 |
买入 |
| 10:01:46 |
4.15 |
12 |
20542 |
买入 |
| 10:01:58 |
4.15 |
4 |
20546 |
买入 |
| 10:02:25 |
4.14 |
18 |
20564 |
卖出 |
| 10:02:31 |
4.15 |
50 |
20614 |
买入 |