渤海轮渡[603167]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.07 |
53 |
53 |
集合竞价 |
| 09:25:04 |
8.07 |
173 |
226 |
买入 |
| 09:30:02 |
8.07 |
2 |
228 |
买入 |
| 09:30:05 |
8.05 |
62 |
290 |
卖出 |
| 09:30:11 |
8.06 |
169 |
459 |
买入 |
| 09:30:14 |
8.06 |
63 |
522 |
买入 |
| 09:30:17 |
8.06 |
10 |
532 |
卖出 |
| 09:30:20 |
8.06 |
67 |
599 |
卖出 |
| 09:30:23 |
8.05 |
56 |
655 |
卖出 |
| 09:30:26 |
8.05 |
17 |
672 |
卖出 |
| 09:30:29 |
8.05 |
29 |
701 |
卖出 |
| 09:30:32 |
8.05 |
2 |
703 |
卖出 |
| 09:30:38 |
8.06 |
1 |
704 |
买入 |
| 09:30:41 |
8.06 |
7 |
711 |
卖出 |
| 09:30:44 |
8.07 |
14 |
725 |
买入 |
| 09:30:47 |
8.07 |
10 |
735 |
买入 |
| 09:30:50 |
8.06 |
34 |
769 |
卖出 |
| 09:30:53 |
8.07 |
2 |
771 |
买入 |
| 09:30:56 |
8.07 |
4 |
775 |
买入 |
| 09:30:59 |
8.07 |
2 |
777 |
买入 |
| 09:31:02 |
8.06 |
14 |
791 |
卖出 |
| 09:31:05 |
8.07 |
10 |
801 |
买入 |
| 09:31:08 |
8.06 |
3 |
804 |
卖出 |
| 09:31:11 |
8.07 |
12 |
816 |
买入 |
| 09:31:14 |
8.06 |
3 |
819 |
卖出 |
| 09:31:20 |
8.06 |
1 |
820 |
卖出 |
| 09:31:23 |
8.06 |
4 |
824 |
卖出 |
| 09:31:26 |
8.07 |
3 |
827 |
买入 |
| 09:31:29 |
8.06 |
15 |
842 |
卖出 |
| 09:31:32 |
8.07 |
140 |
982 |
买入 |
| 09:31:41 |
8.07 |
32 |
1014 |
买入 |
| 09:31:47 |
8.07 |
4 |
1018 |
买入 |
| 09:31:50 |
8.07 |
34 |
1052 |
买入 |
| 09:31:53 |
8.07 |
31 |
1083 |
买入 |
| 09:31:56 |
8.07 |
29 |
1112 |
买入 |
| 09:31:59 |
8.06 |
31 |
1143 |
卖出 |
| 09:32:02 |
8.06 |
26 |
1169 |
买入 |
| 09:32:05 |
8.07 |
23 |
1192 |
买入 |
| 09:32:08 |
8.07 |
101 |
1293 |
买入 |
| 09:32:11 |
8.07 |
6 |
1299 |
买入 |
| 09:32:14 |
8.07 |
3 |
1302 |
买入 |
| 09:32:17 |
8.07 |
33 |
1335 |
买入 |
| 09:32:20 |
8.06 |
170 |
1505 |
卖出 |
| 09:32:23 |
8.06 |
130 |
1635 |
买入 |
| 09:32:26 |
8.07 |
7 |
1642 |
买入 |
| 09:32:29 |
8.06 |
26 |
1668 |
卖出 |
| 09:32:41 |
8.06 |
6 |
1674 |
卖出 |
| 09:32:59 |
8.05 |
1 |
1675 |
卖出 |
| 09:33:02 |
8.06 |
38 |
1713 |
买入 |
| 09:33:08 |
8.06 |
1 |
1714 |
买入 |
| 09:33:11 |
8.06 |
6 |
1720 |
买入 |
| 09:33:14 |
8.06 |
2 |
1722 |
买入 |
| 09:33:17 |
8.05 |
1 |
1723 |
卖出 |
| 09:33:23 |
8.06 |
4 |
1727 |
买入 |
| 09:33:26 |
8.05 |
278 |
2005 |
卖出 |
| 09:33:29 |
8.06 |
65 |
2070 |
买入 |
| 09:33:35 |
8.06 |
1 |
2071 |
买入 |
| 09:33:53 |
8.06 |
20 |
2091 |
买入 |
| 09:33:59 |
8.05 |
10 |
2101 |
卖出 |
| 09:34:11 |
8.05 |
1 |
2102 |
卖出 |
| 09:34:14 |
8.05 |
31 |
2133 |
卖出 |
| 09:34:20 |
8.05 |
10 |
2143 |
卖出 |
| 09:34:32 |
8.06 |
12 |
2155 |
买入 |
| 09:34:41 |
8.06 |
27 |
2182 |
买入 |
| 09:34:50 |
8.06 |
12 |
2194 |
买入 |
| 09:34:53 |
8.06 |
12 |
2206 |
买入 |
| 09:34:56 |
8.05 |
6 |
2212 |
卖出 |
| 09:34:59 |
8.06 |
74 |
2286 |
买入 |
| 09:35:05 |
8.05 |
97 |
2383 |
卖出 |
| 09:35:08 |
8.05 |
2 |
2385 |
买入 |
| 09:35:14 |
8.05 |
12 |
2397 |
买入 |
| 09:35:20 |
8.05 |
22 |
2419 |
买入 |
| 09:35:26 |
8.05 |
3 |
2422 |
买入 |
| 09:35:29 |
8.04 |
9 |
2431 |
卖出 |
| 09:35:38 |
8.04 |
1 |
2432 |
卖出 |
| 09:35:44 |
8.05 |
17 |
2449 |
买入 |
| 09:36:02 |
8.05 |
6 |
2455 |
买入 |
| 09:36:08 |
8.06 |
255 |
2710 |
买入 |
| 09:36:32 |
8.06 |
5 |
2715 |
买入 |
| 09:36:35 |
8.06 |
5 |
2720 |
买入 |
| 09:36:38 |
8.06 |
4 |
2724 |
买入 |
| 09:36:41 |
8.06 |
4 |
2728 |
买入 |
| 09:36:44 |
8.06 |
3 |
2731 |
买入 |
| 09:36:47 |
8.06 |
16 |
2747 |
买入 |
| 09:36:50 |
8.06 |
14 |
2761 |
买入 |
| 09:36:53 |
8.06 |
8 |
2769 |
买入 |
| 09:36:56 |
8.06 |
10 |
2779 |
买入 |
| 09:36:59 |
8.06 |
91 |
2870 |
买入 |
| 09:37:02 |
8.06 |
37 |
2907 |
买入 |
| 09:37:05 |
8.06 |
42 |
2949 |
买入 |
| 09:37:08 |
8.06 |
14 |
2963 |
买入 |
| 09:37:11 |
8.06 |
8 |
2971 |
买入 |
| 09:37:17 |
8.06 |
31 |
3002 |
卖出 |
| 09:37:38 |
8.06 |
38 |
3040 |
卖出 |
| 09:37:53 |
8.06 |
1 |
3041 |
卖出 |
| 09:37:56 |
8.06 |
6 |
3047 |
卖出 |
| 09:38:08 |
8.07 |
6 |
3053 |
买入 |
| 09:38:14 |
8.06 |
181 |
3234 |
卖出 |
| 09:38:17 |
8.05 |
1 |
3235 |
卖出 |
| 09:38:53 |
8.07 |
583 |
3818 |
买入 |
| 09:38:56 |
8.07 |
46 |
3864 |
买入 |
| 09:38:59 |
8.07 |
2 |
3866 |
买入 |
| 09:39:02 |
8.07 |
45 |
3911 |
买入 |
| 09:39:05 |
8.07 |
15 |
3926 |
买入 |
| 09:39:08 |
8.07 |
2 |
3928 |
买入 |
| 09:39:11 |
8.07 |
79 |
4007 |
买入 |
| 09:39:14 |
8.08 |
3 |
4010 |
买入 |
| 09:39:17 |
8.08 |
4 |
4014 |
买入 |
| 09:39:20 |
8.08 |
1 |
4015 |
买入 |
| 09:39:23 |
8.08 |
1 |
4016 |
买入 |
| 09:39:29 |
8.07 |
21 |
4037 |
卖出 |
| 09:39:32 |
8.07 |
81 |
4118 |
卖出 |
| 09:39:35 |
8.07 |
25 |
4143 |
买入 |
| 09:39:38 |
8.08 |
2 |
4145 |
买入 |
| 09:39:44 |
8.07 |
105 |
4250 |
卖出 |
| 09:39:47 |
8.07 |
15 |
4265 |
买入 |
| 09:39:50 |
8.07 |
2 |
4267 |
买入 |
| 09:39:53 |
8.07 |
12 |
4279 |
买入 |
| 09:39:56 |
8.06 |
12 |
4291 |
卖出 |
| 09:40:02 |
8.06 |
61 |
4352 |
卖出 |
| 09:40:05 |
8.07 |
61 |
4413 |
买入 |
| 09:40:08 |
8.08 |
1 |
4414 |
买入 |
| 09:40:11 |
8.08 |
55 |
4469 |
买入 |
| 09:40:14 |
8.08 |
78 |
4547 |
买入 |
| 09:40:17 |
8.08 |
79 |
4626 |
买入 |
| 09:40:20 |
8.09 |
54 |
4680 |
买入 |
| 09:40:23 |
8.09 |
3 |
4683 |
买入 |
| 09:40:26 |
8.09 |
1 |
4684 |
买入 |
| 09:40:29 |
8.09 |
14 |
4698 |
买入 |
| 09:40:32 |
8.08 |
12 |
4710 |
卖出 |
| 09:40:35 |
8.09 |
2 |
4712 |
买入 |
| 09:40:38 |
8.09 |
20 |
4732 |
买入 |
| 09:40:41 |
8.09 |
3 |
4735 |
买入 |
| 09:40:47 |
8.09 |
1 |
4736 |
买入 |
| 09:40:53 |
8.08 |
178 |
4914 |
卖出 |
| 09:40:56 |
8.08 |
35 |
4949 |
卖出 |
| 09:40:59 |
8.08 |
4 |
4953 |
买入 |
| 09:41:02 |
8.08 |
1 |
4954 |
买入 |
| 09:41:05 |
8.08 |
1 |
4955 |
买入 |
| 09:41:08 |
8.08 |
16 |
4971 |
买入 |
| 09:41:11 |
8.08 |
15 |
4986 |
买入 |
| 09:41:14 |
8.08 |
30 |
5016 |
买入 |
| 09:41:20 |
8.08 |
210 |
5226 |
卖出 |
| 09:41:23 |
8.08 |
104 |
5330 |
卖出 |
| 09:41:26 |
8.08 |
626 |
5956 |
卖出 |
| 09:41:29 |
8.09 |
8 |
5964 |
买入 |
| 09:41:44 |
8.09 |
1 |
5965 |
买入 |
| 09:41:50 |
8.09 |
1 |
5966 |
买入 |
| 09:41:56 |
8.09 |
41 |
6007 |
买入 |
| 09:41:59 |
8.08 |
5 |
6012 |
卖出 |
| 09:42:02 |
8.09 |
6 |
6018 |
买入 |
| 09:42:56 |
8.09 |
1 |
6019 |
买入 |
| 09:43:02 |
8.08 |
54 |
6073 |
卖出 |
| 09:43:20 |
8.08 |
6 |
6079 |
卖出 |
| 09:43:32 |
8.09 |
4 |
6083 |
买入 |
| 09:43:38 |
8.08 |
10 |
6093 |
卖出 |
| 09:43:44 |
8.09 |
1 |
6094 |
买入 |
| 09:43:50 |
8.08 |
6 |
6100 |
卖出 |
| 09:43:56 |
8.08 |
64 |
6164 |
卖出 |
| 09:43:59 |
8.08 |
2 |
6166 |
卖出 |
| 09:44:02 |
8.08 |
51 |
6217 |
卖出 |
| 09:44:05 |
8.09 |
90 |
6307 |
买入 |
| 09:44:08 |
8.09 |
70 |
6377 |
买入 |
| 09:44:14 |
8.08 |
50 |
6427 |
卖出 |
| 09:44:20 |
8.08 |
10 |
6437 |
卖出 |
| 09:44:23 |
8.08 |
24 |
6461 |
卖出 |
| 09:44:29 |
8.08 |
4 |
6465 |
卖出 |
| 09:44:32 |
8.08 |
7 |
6472 |
买入 |
| 09:44:35 |
8.09 |
11 |
6483 |
买入 |
| 09:44:50 |
8.09 |
1 |
6484 |
买入 |
| 09:44:53 |
8.08 |
35 |
6519 |
卖出 |
| 09:45:02 |
8.08 |
3 |
6522 |
卖出 |
| 09:45:11 |
8.09 |
37 |
6559 |
买入 |
| 09:45:14 |
8.09 |
1 |
6560 |
买入 |
| 09:45:32 |
8.08 |
1 |
6561 |
卖出 |
| 09:45:41 |
8.09 |
98 |
6659 |
买入 |
| 09:45:44 |
8.09 |
1 |
6660 |
买入 |
| 09:45:50 |
8.09 |
1 |
6661 |
买入 |
| 09:45:53 |
8.1 |
600 |
7261 |
买入 |
| 09:45:56 |
8.1 |
78 |
7339 |
买入 |
| 09:45:59 |
8.1 |
12 |
7351 |
买入 |
| 09:46:02 |
8.1 |
17 |
7368 |
买入 |
| 09:46:17 |
8.09 |
2 |
7370 |
卖出 |
| 09:46:26 |
8.1 |
31 |
7401 |
买入 |
| 09:46:32 |
8.09 |
150 |
7551 |
卖出 |
| 09:46:35 |
8.09 |
30 |
7581 |
卖出 |
| 09:46:38 |
8.08 |
111 |
7692 |
卖出 |
| 09:46:41 |
8.09 |
20 |
7712 |
买入 |
| 09:46:47 |
8.08 |
1 |
7713 |
卖出 |
| 09:47:05 |
8.09 |
3 |
7716 |
买入 |
| 09:47:11 |
8.08 |
1 |
7717 |
卖出 |
| 09:47:20 |
8.08 |
22 |
7739 |
卖出 |
| 09:47:32 |
8.08 |
4 |
7743 |
卖出 |
| 09:47:41 |
8.08 |
14 |
7757 |
卖出 |
| 09:47:44 |
8.08 |
210 |
7967 |
卖出 |
| 09:47:47 |
8.09 |
174 |
8141 |
买入 |
| 09:47:56 |
8.08 |
1 |
8142 |
卖出 |
| 09:48:05 |
8.08 |
51 |
8193 |
买入 |
| 09:48:26 |
8.08 |
29 |
8222 |
买入 |
| 09:48:29 |
8.08 |
4 |
8226 |
卖出 |
| 09:48:32 |
8.08 |
6 |
8232 |
卖出 |
| 09:48:35 |
8.08 |
13 |
8245 |
卖出 |
| 09:48:38 |
8.08 |
2 |
8247 |
卖出 |
| 09:48:44 |
8.08 |
71 |
8318 |
卖出 |
| 09:48:47 |
8.08 |
1 |
8319 |
卖出 |
| 09:48:53 |
8.08 |
1 |
8320 |
卖出 |
| 09:48:56 |
8.07 |
5 |
8325 |
卖出 |
| 09:49:32 |
8.08 |
403 |
8728 |
买入 |
| 09:49:35 |
8.08 |
7 |
8735 |
买入 |
| 09:49:38 |
8.08 |
4 |
8739 |
买入 |
| 09:49:41 |
8.07 |
5 |
8744 |
卖出 |
| 09:49:50 |
8.07 |
4 |
8748 |
卖出 |
| 09:49:56 |
8.08 |
28 |
8776 |
买入 |
| 09:50:05 |
8.09 |
20 |
8796 |
买入 |
| 09:50:11 |
8.08 |
50 |
8846 |
卖出 |
| 09:50:14 |
8.08 |
42 |
8888 |
买入 |
| 09:50:17 |
8.08 |
3 |
8891 |
买入 |
| 09:50:20 |
8.08 |
35 |
8926 |
买入 |
| 09:50:41 |
8.08 |
34 |
8960 |
卖出 |
| 09:50:44 |
8.08 |
1 |
8961 |
买入 |
| 09:50:47 |
8.08 |
41 |
9002 |
买入 |
| 09:50:53 |
8.08 |
30 |
9032 |
买入 |
| 09:50:56 |
8.08 |
16 |
9048 |
买入 |
| 09:50:59 |
8.08 |
8 |
9056 |
买入 |
| 09:51:02 |
8.08 |
8 |
9064 |
买入 |
| 09:51:08 |
8.07 |
6 |
9070 |
卖出 |
| 09:51:11 |
8.08 |
2 |
9072 |
买入 |
| 09:51:44 |
8.07 |
13 |
9085 |
卖出 |
| 09:52:11 |
8.08 |
1 |
9086 |
买入 |
| 09:52:17 |
8.08 |
408 |
9494 |
买入 |
| 09:52:20 |
8.08 |
94 |
9588 |
买入 |
| 09:52:23 |
8.08 |
13 |
9601 |
买入 |
| 09:53:05 |
8.08 |
1 |
9602 |
买入 |
| 09:53:20 |
8.08 |
1 |
9603 |
买入 |
| 09:53:35 |
8.08 |
230 |
9833 |
买入 |
| 09:53:38 |
8.08 |
2 |
9835 |
买入 |
| 09:53:41 |
8.08 |
1 |
9836 |
买入 |
| 09:53:44 |
8.08 |
1 |
9837 |
买入 |
| 09:53:59 |
8.08 |
1 |
9838 |
买入 |
| 09:54:11 |
8.08 |
15 |
9853 |
买入 |
| 09:54:17 |
8.08 |
4 |
9857 |
买入 |
| 09:54:29 |
8.07 |
1 |
9858 |
卖出 |
| 09:54:44 |
8.08 |
5 |
9863 |
买入 |
| 09:54:47 |
8.08 |
23 |
9886 |
买入 |
| 09:54:50 |
8.08 |
4 |
9890 |
买入 |
| 09:54:53 |
8.08 |
1 |
9891 |
买入 |
| 09:54:56 |
8.08 |
237 |
10128 |
买入 |
| 09:54:59 |
8.08 |
14 |
10142 |
买入 |
| 09:55:02 |
8.08 |
16 |
10158 |
买入 |
| 09:55:05 |
8.09 |
70 |
10228 |
买入 |
| 09:55:08 |
8.08 |
19 |
10247 |
卖出 |
| 09:55:11 |
8.08 |
57 |
10304 |
卖出 |
| 09:55:17 |
8.08 |
20 |
10324 |
卖出 |
| 09:55:29 |
8.08 |
8 |
10332 |
卖出 |
| 09:55:35 |
8.08 |
55 |
10387 |
卖出 |
| 09:55:38 |
8.08 |
4 |
10391 |
卖出 |
| 09:55:44 |
8.08 |
2 |
10393 |
卖出 |
| 09:55:47 |
8.08 |
2 |
10395 |
卖出 |
| 09:56:02 |
8.08 |
26 |
10421 |
卖出 |
| 09:56:05 |
8.08 |
2 |
10423 |
卖出 |
| 09:56:11 |
8.07 |
2 |
10425 |
卖出 |
| 09:56:14 |
8.08 |
7 |
10432 |
买入 |
| 09:56:20 |
8.08 |
4 |
10436 |
卖出 |
| 09:56:29 |
8.08 |
1 |
10437 |
买入 |
| 09:56:41 |
8.08 |
14 |
10451 |
买入 |
| 09:56:56 |
8.08 |
300 |
10751 |
买入 |
| 09:56:59 |
8.08 |
40 |
10791 |
买入 |
| 09:57:02 |
8.08 |
32 |
10823 |
买入 |
| 09:57:05 |
8.09 |
48 |
10871 |
买入 |
| 09:57:08 |
8.09 |
12 |
10883 |
买入 |
| 09:57:11 |
8.09 |
12 |
10895 |
买入 |
| 09:57:14 |
8.09 |
12 |
10907 |
买入 |
| 09:57:35 |
8.08 |
2 |
10909 |
卖出 |
| 09:57:38 |
8.09 |
1 |
10910 |
买入 |
| 09:57:56 |
8.09 |
145 |
11055 |
买入 |
| 09:57:59 |
8.09 |
1 |
11056 |
买入 |
| 09:58:02 |
8.09 |
5 |
11061 |
买入 |
| 09:58:05 |
8.09 |
3 |
11064 |
买入 |
| 09:58:08 |
8.09 |
35 |
11099 |
买入 |
| 09:58:11 |
8.09 |
1 |
11100 |
买入 |
| 09:58:14 |
8.09 |
4 |
11104 |
买入 |
| 09:58:23 |
8.09 |
2 |
11106 |
买入 |
| 09:58:26 |
8.09 |
6 |
11112 |
买入 |
| 09:58:29 |
8.09 |
2 |
11114 |
买入 |
| 09:58:32 |
8.09 |
6 |
11120 |
买入 |
| 09:58:35 |
8.09 |
3 |
11123 |
买入 |
| 09:58:41 |
8.09 |
1 |
11124 |
买入 |
| 09:58:47 |
8.09 |
10 |
11134 |
买入 |
| 09:59:08 |
8.09 |
2 |
11136 |
买入 |
| 09:59:23 |
8.09 |
1 |
11137 |
买入 |
| 09:59:41 |
8.09 |
8 |
11145 |
买入 |
| 09:59:44 |
8.09 |
2 |
11147 |
买入 |
| 10:00:05 |
8.08 |
3 |
11150 |
卖出 |
| 10:00:17 |
8.08 |
31 |
11181 |
卖出 |
| 10:00:26 |
8.08 |
17 |
11198 |
卖出 |
| 10:00:29 |
8.08 |
4 |
11202 |
卖出 |
| 10:00:32 |
8.08 |
4 |
11206 |
卖出 |
| 10:00:35 |
8.08 |
7 |
11213 |
卖出 |
| 10:00:47 |
8.09 |
87 |
11300 |
买入 |
| 10:00:59 |
8.09 |
1 |
11301 |
买入 |