中海油服[601808]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
17.3 |
18 |
18 |
集合竞价 |
| 09:15:04 |
16.06 |
98 |
98 |
集合竞价 |
| 09:15:07 |
15.99 |
102 |
102 |
集合竞价 |
| 09:15:19 |
16.01 |
131 |
131 |
集合竞价 |
| 09:15:37 |
16 |
131 |
131 |
集合竞价 |
| 09:16:25 |
15.99 |
102 |
102 |
集合竞价 |
| 09:20:34 |
16 |
175 |
175 |
集合竞价 |
| 09:23:25 |
15.99 |
385 |
385 |
集合竞价 |
| 09:24:04 |
15.97 |
429 |
429 |
集合竞价 |
| 09:24:10 |
15.93 |
429 |
429 |
集合竞价 |
| 09:24:25 |
15.95 |
439 |
439 |
集合竞价 |
| 09:24:34 |
15.93 |
446 |
446 |
集合竞价 |
| 09:24:46 |
15.9 |
453 |
453 |
集合竞价 |
| 09:25:01 |
15.76 |
567 |
567 |
集合竞价 |
| 09:25:06 |
15.76 |
567 |
1134 |
卖出 |
| 09:30:01 |
15.81 |
5 |
1139 |
买入 |
| 09:30:04 |
15.77 |
370 |
1509 |
卖出 |
| 09:30:07 |
15.76 |
28 |
1537 |
卖出 |
| 09:30:10 |
15.76 |
178 |
1715 |
买入 |
| 09:30:13 |
15.77 |
123 |
1838 |
买入 |
| 09:30:16 |
15.74 |
41 |
1879 |
卖出 |
| 09:30:19 |
15.73 |
66 |
1945 |
卖出 |
| 09:30:22 |
15.71 |
44 |
1989 |
卖出 |
| 09:30:25 |
15.73 |
31 |
2020 |
买入 |
| 09:30:28 |
15.71 |
93 |
2113 |
卖出 |
| 09:30:31 |
15.71 |
11 |
2124 |
买入 |
| 09:30:34 |
15.71 |
50 |
2174 |
买入 |
| 09:30:37 |
15.72 |
6 |
2180 |
买入 |
| 09:30:40 |
15.72 |
39 |
2219 |
卖出 |
| 09:30:43 |
15.73 |
16 |
2235 |
买入 |
| 09:30:46 |
15.76 |
29 |
2264 |
买入 |
| 09:30:49 |
15.76 |
71 |
2335 |
买入 |
| 09:30:52 |
15.73 |
49 |
2384 |
卖出 |
| 09:30:55 |
15.74 |
36 |
2420 |
买入 |
| 09:30:58 |
15.74 |
97 |
2517 |
卖出 |
| 09:31:01 |
15.74 |
3 |
2520 |
买入 |
| 09:31:04 |
15.74 |
23 |
2543 |
买入 |
| 09:31:07 |
15.74 |
15 |
2558 |
买入 |
| 09:31:10 |
15.74 |
2 |
2560 |
买入 |
| 09:31:13 |
15.74 |
56 |
2616 |
买入 |
| 09:31:16 |
15.75 |
32 |
2648 |
买入 |
| 09:31:19 |
15.75 |
27 |
2675 |
卖出 |
| 09:31:22 |
15.75 |
14 |
2689 |
买入 |
| 09:31:25 |
15.75 |
6 |
2695 |
买入 |
| 09:31:28 |
15.76 |
74 |
2769 |
买入 |
| 09:31:31 |
15.76 |
46 |
2815 |
买入 |
| 09:31:34 |
15.76 |
22 |
2837 |
买入 |
| 09:31:37 |
15.76 |
14 |
2851 |
买入 |
| 09:31:40 |
15.72 |
221 |
3072 |
卖出 |
| 09:31:43 |
15.79 |
218 |
3290 |
买入 |
| 09:31:46 |
15.72 |
146 |
3436 |
卖出 |
| 09:31:49 |
15.72 |
1 |
3437 |
卖出 |
| 09:31:52 |
15.72 |
18 |
3455 |
买入 |
| 09:31:55 |
15.72 |
23 |
3478 |
买入 |
| 09:31:58 |
15.72 |
51 |
3529 |
卖出 |
| 09:32:01 |
15.73 |
17 |
3546 |
买入 |
| 09:32:04 |
15.71 |
21 |
3567 |
卖出 |
| 09:32:07 |
15.71 |
22 |
3589 |
卖出 |
| 09:32:10 |
15.7 |
24 |
3613 |
卖出 |
| 09:32:13 |
15.7 |
29 |
3642 |
买入 |
| 09:32:16 |
15.72 |
14 |
3656 |
买入 |
| 09:32:19 |
15.69 |
58 |
3714 |
卖出 |
| 09:32:22 |
15.69 |
2 |
3716 |
卖出 |
| 09:32:25 |
15.69 |
2 |
3718 |
卖出 |
| 09:32:28 |
15.7 |
50 |
3768 |
买入 |
| 09:32:31 |
15.68 |
38 |
3806 |
卖出 |
| 09:32:37 |
15.7 |
20 |
3826 |
买入 |
| 09:32:40 |
15.75 |
1 |
3827 |
买入 |
| 09:32:43 |
15.76 |
37 |
3864 |
买入 |
| 09:32:46 |
15.75 |
1 |
3865 |
卖出 |
| 09:32:49 |
15.7 |
27 |
3892 |
卖出 |
| 09:32:52 |
15.75 |
6 |
3898 |
买入 |
| 09:32:58 |
15.74 |
5 |
3903 |
买入 |
| 09:33:04 |
15.72 |
9 |
3912 |
卖出 |
| 09:33:10 |
15.71 |
9 |
3921 |
卖出 |
| 09:33:13 |
15.69 |
75 |
3996 |
卖出 |
| 09:33:16 |
15.69 |
25 |
4021 |
买入 |
| 09:33:19 |
15.67 |
9 |
4030 |
卖出 |
| 09:33:22 |
15.67 |
28 |
4058 |
买入 |
| 09:33:25 |
15.69 |
68 |
4126 |
买入 |
| 09:33:28 |
15.7 |
5 |
4131 |
买入 |
| 09:33:31 |
15.67 |
13 |
4144 |
卖出 |
| 09:33:34 |
15.68 |
75 |
4219 |
买入 |
| 09:33:37 |
15.68 |
3 |
4222 |
卖出 |
| 09:33:40 |
15.7 |
1 |
4223 |
买入 |
| 09:33:46 |
15.67 |
19 |
4242 |
卖出 |
| 09:33:49 |
15.66 |
67 |
4309 |
卖出 |
| 09:33:52 |
15.66 |
15 |
4324 |
卖出 |
| 09:33:55 |
15.65 |
6 |
4330 |
卖出 |
| 09:33:58 |
15.63 |
62 |
4392 |
卖出 |
| 09:34:01 |
15.61 |
26 |
4418 |
卖出 |
| 09:34:04 |
15.61 |
42 |
4460 |
卖出 |
| 09:34:07 |
15.61 |
13 |
4473 |
买入 |
| 09:34:10 |
15.61 |
33 |
4506 |
卖出 |
| 09:34:13 |
15.59 |
101 |
4607 |
卖出 |
| 09:34:16 |
15.58 |
69 |
4676 |
卖出 |
| 09:34:19 |
15.56 |
71 |
4747 |
卖出 |
| 09:34:22 |
15.55 |
16 |
4763 |
卖出 |
| 09:34:25 |
15.54 |
71 |
4834 |
卖出 |
| 09:34:28 |
15.55 |
50 |
4884 |
卖出 |
| 09:34:31 |
15.59 |
73 |
4957 |
买入 |
| 09:34:34 |
15.58 |
170 |
5127 |
卖出 |
| 09:34:37 |
15.58 |
14 |
5141 |
卖出 |
| 09:34:40 |
15.58 |
27 |
5168 |
卖出 |
| 09:34:43 |
15.58 |
43 |
5211 |
卖出 |
| 09:34:46 |
15.57 |
84 |
5295 |
卖出 |
| 09:34:49 |
15.58 |
14 |
5309 |
卖出 |
| 09:34:52 |
15.57 |
15 |
5324 |
卖出 |
| 09:34:55 |
15.59 |
15 |
5339 |
买入 |
| 09:34:58 |
15.6 |
125 |
5464 |
买入 |
| 09:35:01 |
15.63 |
38 |
5502 |
买入 |
| 09:35:04 |
15.6 |
27 |
5529 |
卖出 |
| 09:35:07 |
15.63 |
9 |
5538 |
买入 |
| 09:35:10 |
15.63 |
1 |
5539 |
卖出 |
| 09:35:13 |
15.63 |
21 |
5560 |
卖出 |
| 09:35:16 |
15.65 |
1 |
5561 |
买入 |
| 09:35:19 |
15.6 |
18 |
5579 |
卖出 |
| 09:35:22 |
15.63 |
8 |
5587 |
买入 |
| 09:35:34 |
15.63 |
28 |
5615 |
买入 |
| 09:35:40 |
15.63 |
16 |
5631 |
卖出 |
| 09:35:43 |
15.65 |
28 |
5659 |
买入 |
| 09:35:46 |
15.65 |
36 |
5695 |
卖出 |
| 09:35:55 |
15.66 |
12 |
5707 |
卖出 |
| 09:35:58 |
15.66 |
3 |
5710 |
卖出 |
| 09:36:01 |
15.66 |
9 |
5719 |
买入 |
| 09:36:04 |
15.65 |
7 |
5726 |
卖出 |
| 09:36:10 |
15.67 |
1 |
5727 |
买入 |
| 09:36:13 |
15.66 |
24 |
5751 |
卖出 |
| 09:36:16 |
15.66 |
9 |
5760 |
买入 |
| 09:36:19 |
15.66 |
7 |
5767 |
买入 |
| 09:36:22 |
15.66 |
3 |
5770 |
卖出 |
| 09:36:25 |
15.67 |
10 |
5780 |
买入 |
| 09:36:28 |
15.67 |
1 |
5781 |
买入 |
| 09:36:31 |
15.66 |
3 |
5784 |
卖出 |
| 09:36:37 |
15.67 |
5 |
5789 |
买入 |
| 09:36:40 |
15.65 |
13 |
5802 |
卖出 |
| 09:36:43 |
15.65 |
2 |
5804 |
卖出 |
| 09:36:46 |
15.65 |
59 |
5863 |
卖出 |
| 09:36:49 |
15.65 |
18 |
5881 |
卖出 |
| 09:36:55 |
15.67 |
7 |
5888 |
买入 |
| 09:36:58 |
15.65 |
1 |
5889 |
卖出 |
| 09:37:04 |
15.67 |
3 |
5892 |
买入 |
| 09:37:07 |
15.65 |
7 |
5899 |
卖出 |
| 09:37:10 |
15.65 |
58 |
5957 |
卖出 |
| 09:37:13 |
15.63 |
256 |
6213 |
卖出 |
| 09:37:16 |
15.62 |
62 |
6275 |
卖出 |
| 09:37:19 |
15.62 |
2 |
6277 |
卖出 |
| 09:37:22 |
15.62 |
1 |
6278 |
卖出 |
| 09:37:31 |
15.65 |
4 |
6282 |
买入 |
| 09:37:34 |
15.65 |
20 |
6302 |
买入 |
| 09:37:37 |
15.63 |
13 |
6315 |
卖出 |
| 09:37:43 |
15.65 |
14 |
6329 |
买入 |
| 09:37:46 |
15.63 |
40 |
6369 |
卖出 |
| 09:37:49 |
15.64 |
20 |
6389 |
卖出 |
| 09:37:52 |
15.64 |
12 |
6401 |
买入 |
| 09:38:01 |
15.64 |
1 |
6402 |
卖出 |
| 09:38:04 |
15.67 |
86 |
6488 |
买入 |
| 09:38:07 |
15.67 |
35 |
6523 |
买入 |
| 09:38:10 |
15.64 |
28 |
6551 |
卖出 |
| 09:38:13 |
15.64 |
24 |
6575 |
卖出 |
| 09:38:16 |
15.64 |
26 |
6601 |
卖出 |
| 09:38:19 |
15.64 |
1 |
6602 |
买入 |
| 09:38:22 |
15.63 |
6 |
6608 |
卖出 |
| 09:38:25 |
15.62 |
8 |
6616 |
卖出 |
| 09:38:28 |
15.62 |
7 |
6623 |
卖出 |
| 09:38:49 |
15.62 |
13 |
6636 |
卖出 |
| 09:38:58 |
15.63 |
3 |
6639 |
买入 |
| 09:39:04 |
15.62 |
2 |
6641 |
卖出 |
| 09:39:07 |
15.62 |
20 |
6661 |
卖出 |
| 09:39:10 |
15.62 |
10 |
6671 |
卖出 |
| 09:39:13 |
15.63 |
34 |
6705 |
买入 |
| 09:39:16 |
15.62 |
28 |
6733 |
卖出 |
| 09:39:19 |
15.64 |
1 |
6734 |
买入 |
| 09:39:25 |
15.62 |
1 |
6735 |
卖出 |
| 09:39:34 |
15.64 |
3 |
6738 |
买入 |
| 09:39:40 |
15.64 |
5 |
6743 |
买入 |
| 09:39:43 |
15.62 |
11 |
6754 |
卖出 |
| 09:39:46 |
15.64 |
3 |
6757 |
买入 |
| 09:39:52 |
15.64 |
2 |
6759 |
卖出 |
| 09:39:58 |
15.66 |
60 |
6819 |
买入 |
| 09:40:01 |
15.66 |
8 |
6827 |
卖出 |
| 09:40:04 |
15.65 |
4 |
6831 |
卖出 |
| 09:40:07 |
15.66 |
8 |
6839 |
买入 |
| 09:40:10 |
15.66 |
1 |
6840 |
买入 |
| 09:40:13 |
15.61 |
350 |
7190 |
卖出 |
| 09:40:16 |
15.66 |
3 |
7193 |
买入 |
| 09:40:19 |
15.68 |
1 |
7194 |
买入 |
| 09:40:22 |
15.67 |
4 |
7198 |
卖出 |
| 09:40:25 |
15.7 |
62 |
7260 |
买入 |
| 09:40:28 |
15.7 |
106 |
7366 |
买入 |
| 09:40:31 |
15.72 |
211 |
7577 |
买入 |
| 09:40:34 |
15.72 |
9 |
7586 |
卖出 |
| 09:40:37 |
15.72 |
25 |
7611 |
卖出 |
| 09:40:40 |
15.72 |
14 |
7625 |
卖出 |
| 09:40:43 |
15.7 |
105 |
7730 |
卖出 |
| 09:40:46 |
15.69 |
30 |
7760 |
卖出 |
| 09:40:49 |
15.7 |
4 |
7764 |
买入 |
| 09:40:52 |
15.7 |
40 |
7804 |
买入 |
| 09:40:58 |
15.68 |
31 |
7835 |
卖出 |
| 09:41:01 |
15.68 |
1 |
7836 |
卖出 |
| 09:41:04 |
15.68 |
5 |
7841 |
卖出 |
| 09:41:07 |
15.68 |
1 |
7842 |
卖出 |
| 09:41:10 |
15.68 |
8 |
7850 |
卖出 |
| 09:41:13 |
15.68 |
39 |
7889 |
卖出 |
| 09:41:16 |
15.68 |
7 |
7896 |
卖出 |
| 09:41:19 |
15.68 |
16 |
7912 |
卖出 |
| 09:41:22 |
15.7 |
37 |
7949 |
买入 |
| 09:41:25 |
15.68 |
24 |
7973 |
卖出 |
| 09:41:28 |
15.66 |
19 |
7992 |
卖出 |
| 09:41:31 |
15.66 |
4 |
7996 |
买入 |
| 09:41:34 |
15.66 |
37 |
8033 |
卖出 |
| 09:41:37 |
15.61 |
120 |
8153 |
卖出 |
| 09:41:40 |
15.61 |
2 |
8155 |
卖出 |
| 09:41:46 |
15.64 |
42 |
8197 |
买入 |
| 09:42:04 |
15.63 |
11 |
8208 |
卖出 |
| 09:42:07 |
15.6 |
113 |
8321 |
卖出 |
| 09:42:10 |
15.56 |
722 |
9043 |
卖出 |
| 09:42:13 |
15.57 |
18 |
9061 |
买入 |
| 09:42:16 |
15.56 |
23 |
9084 |
卖出 |
| 09:42:22 |
15.55 |
5 |
9089 |
卖出 |
| 09:42:25 |
15.55 |
132 |
9221 |
卖出 |
| 09:42:28 |
15.55 |
27 |
9248 |
买入 |
| 09:42:31 |
15.55 |
85 |
9333 |
买入 |
| 09:42:34 |
15.55 |
9 |
9342 |
买入 |
| 09:42:37 |
15.54 |
236 |
9578 |
卖出 |
| 09:42:49 |
15.54 |
37 |
9615 |
买入 |
| 09:42:52 |
15.54 |
12 |
9627 |
买入 |
| 09:42:55 |
15.55 |
406 |
10033 |
买入 |
| 09:42:58 |
15.55 |
13 |
10046 |
卖出 |
| 09:43:01 |
15.55 |
32 |
10078 |
卖出 |
| 09:43:04 |
15.55 |
1 |
10079 |
卖出 |
| 09:43:07 |
15.55 |
12 |
10091 |
卖出 |
| 09:43:10 |
15.56 |
45 |
10136 |
买入 |
| 09:43:13 |
15.57 |
10 |
10146 |
买入 |
| 09:43:16 |
15.56 |
111 |
10257 |
卖出 |
| 09:43:19 |
15.56 |
3 |
10260 |
卖出 |
| 09:43:22 |
15.57 |
16 |
10276 |
买入 |
| 09:43:25 |
15.57 |
1 |
10277 |
卖出 |
| 09:43:31 |
15.6 |
3 |
10280 |
买入 |
| 09:43:34 |
15.57 |
70 |
10350 |
卖出 |
| 09:43:40 |
15.6 |
1 |
10351 |
买入 |
| 09:43:46 |
15.58 |
2 |
10353 |
卖出 |
| 09:43:49 |
15.57 |
1 |
10354 |
卖出 |
| 09:43:52 |
15.56 |
192 |
10546 |
卖出 |
| 09:43:55 |
15.56 |
157 |
10703 |
买入 |
| 09:43:58 |
15.6 |
474 |
11177 |
买入 |
| 09:44:01 |
15.57 |
356 |
11533 |
卖出 |
| 09:44:04 |
15.57 |
3 |
11536 |
买入 |
| 09:44:10 |
15.55 |
40 |
11576 |
卖出 |
| 09:44:13 |
15.56 |
21 |
11597 |
买入 |
| 09:44:19 |
15.56 |
368 |
11965 |
买入 |
| 09:44:22 |
15.57 |
23 |
11988 |
买入 |
| 09:44:25 |
15.55 |
5 |
11993 |
卖出 |
| 09:44:28 |
15.54 |
165 |
12158 |
卖出 |
| 09:44:31 |
15.57 |
11 |
12169 |
买入 |
| 09:44:34 |
15.59 |
38 |
12207 |
买入 |
| 09:44:37 |
15.55 |
66 |
12273 |
卖出 |
| 09:44:40 |
15.55 |
7 |
12280 |
买入 |
| 09:44:46 |
15.56 |
2 |
12282 |
买入 |
| 09:44:49 |
15.55 |
4 |
12286 |
卖出 |
| 09:44:55 |
15.55 |
39 |
12325 |
卖出 |
| 09:44:58 |
15.55 |
11 |
12336 |
卖出 |
| 09:45:01 |
15.55 |
14 |
12350 |
卖出 |
| 09:45:04 |
15.53 |
340 |
12690 |
卖出 |
| 09:45:07 |
15.54 |
36 |
12726 |
买入 |
| 09:45:10 |
15.53 |
1 |
12727 |
卖出 |
| 09:45:13 |
15.52 |
72 |
12799 |
卖出 |
| 09:45:16 |
15.52 |
2 |
12801 |
卖出 |
| 09:45:19 |
15.51 |
280 |
13081 |
卖出 |
| 09:45:22 |
15.53 |
128 |
13209 |
买入 |
| 09:45:25 |
15.52 |
6 |
13215 |
卖出 |
| 09:45:28 |
15.5 |
301 |
13516 |
卖出 |
| 09:45:31 |
15.51 |
7 |
13523 |
买入 |
| 09:45:34 |
15.51 |
70 |
13593 |
买入 |
| 09:45:37 |
15.5 |
232 |
13825 |
卖出 |
| 09:45:40 |
15.49 |
112 |
13937 |
卖出 |
| 09:45:43 |
15.49 |
16 |
13953 |
买入 |
| 09:45:46 |
15.48 |
33 |
13986 |
卖出 |
| 09:45:49 |
15.48 |
6 |
13992 |
卖出 |
| 09:45:52 |
15.48 |
7 |
13999 |
买入 |
| 09:45:55 |
15.48 |
10 |
14009 |
买入 |
| 09:45:58 |
15.47 |
26 |
14035 |
卖出 |
| 09:46:01 |
15.47 |
81 |
14116 |
卖出 |
| 09:46:04 |
15.48 |
1 |
14117 |
买入 |
| 09:46:07 |
15.5 |
55 |
14172 |
买入 |
| 09:46:10 |
15.48 |
10 |
14182 |
卖出 |
| 09:46:13 |
15.47 |
19 |
14201 |
卖出 |
| 09:46:16 |
15.48 |
96 |
14297 |
买入 |
| 09:46:19 |
15.49 |
2 |
14299 |
买入 |
| 09:46:22 |
15.49 |
12 |
14311 |
卖出 |
| 09:46:25 |
15.49 |
1 |
14312 |
卖出 |
| 09:46:28 |
15.49 |
53 |
14365 |
卖出 |
| 09:46:31 |
15.49 |
31 |
14396 |
卖出 |
| 09:46:34 |
15.49 |
13 |
14409 |
卖出 |
| 09:46:37 |
15.49 |
235 |
14644 |
卖出 |
| 09:46:40 |
15.48 |
310 |
14954 |
卖出 |
| 09:46:43 |
15.49 |
20 |
14974 |
买入 |
| 09:46:46 |
15.49 |
2 |
14976 |
买入 |
| 09:46:49 |
15.47 |
73 |
15049 |
卖出 |
| 09:46:55 |
15.48 |
8 |
15057 |
卖出 |