北部湾港[000582]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.33 |
38 |
38 |
集合竞价 |
| 09:15:18 |
8.31 |
52 |
52 |
集合竞价 |
| 09:15:45 |
8.31 |
46 |
46 |
集合竞价 |
| 09:15:54 |
8.31 |
46 |
46 |
集合竞价 |
| 09:16:21 |
8.31 |
46 |
46 |
集合竞价 |
| 09:16:30 |
8.31 |
52 |
52 |
集合竞价 |
| 09:16:39 |
8.31 |
52 |
52 |
集合竞价 |
| 09:16:48 |
8.31 |
52 |
52 |
集合竞价 |
| 09:18:09 |
8.31 |
172 |
172 |
集合竞价 |
| 09:18:54 |
8.31 |
172 |
172 |
集合竞价 |
| 09:19:12 |
8.31 |
172 |
172 |
集合竞价 |
| 09:19:39 |
8.31 |
172 |
172 |
集合竞价 |
| 09:19:48 |
8.3 |
185 |
185 |
集合竞价 |
| 09:20:09 |
8.3 |
185 |
185 |
集合竞价 |
| 09:20:54 |
8.3 |
197 |
197 |
集合竞价 |
| 09:21:03 |
8.3 |
197 |
197 |
集合竞价 |
| 09:21:39 |
8.3 |
198 |
198 |
集合竞价 |
| 09:21:57 |
8.3 |
198 |
198 |
集合竞价 |
| 09:22:06 |
8.3 |
198 |
198 |
集合竞价 |
| 09:22:15 |
8.3 |
208 |
208 |
集合竞价 |
| 09:22:51 |
8.3 |
208 |
208 |
集合竞价 |
| 09:23:00 |
8.3 |
208 |
208 |
集合竞价 |
| 09:23:18 |
8.3 |
208 |
208 |
集合竞价 |
| 09:23:27 |
8.3 |
209 |
209 |
集合竞价 |
| 09:23:36 |
8.3 |
210 |
210 |
集合竞价 |
| 09:23:45 |
8.3 |
210 |
210 |
集合竞价 |
| 09:23:54 |
8.29 |
221 |
221 |
集合竞价 |
| 09:24:03 |
8.29 |
221 |
221 |
集合竞价 |
| 09:24:21 |
8.29 |
221 |
221 |
集合竞价 |
| 09:24:30 |
8.28 |
226 |
226 |
集合竞价 |
| 09:24:39 |
8.28 |
276 |
276 |
集合竞价 |
| 09:24:48 |
8.28 |
301 |
301 |
集合竞价 |
| 09:24:57 |
8.28 |
446 |
446 |
集合竞价 |
| 09:25:00 |
8.28 |
528 |
974 |
卖出 |
| 09:30:00 |
8.27 |
187 |
1161 |
卖出 |
| 09:30:03 |
8.26 |
837 |
1998 |
卖出 |
| 09:30:06 |
8.2 |
1105 |
3103 |
卖出 |
| 09:30:09 |
8.2 |
435 |
3538 |
买入 |
| 09:30:12 |
8.2 |
1248 |
4786 |
买入 |
| 09:30:15 |
8.19 |
260 |
5046 |
卖出 |
| 09:30:18 |
8.2 |
290 |
5336 |
买入 |
| 09:30:21 |
8.2 |
276 |
5612 |
买入 |
| 09:30:24 |
8.2 |
522 |
6134 |
买入 |
| 09:30:27 |
8.2 |
810 |
6944 |
买入 |
| 09:30:30 |
8.2 |
631 |
7575 |
买入 |
| 09:30:33 |
8.2 |
12 |
7587 |
卖出 |
| 09:30:36 |
8.2 |
12 |
7599 |
卖出 |
| 09:30:39 |
8.22 |
34 |
7633 |
买入 |
| 09:30:42 |
8.23 |
20 |
7653 |
买入 |
| 09:30:45 |
8.22 |
39 |
7692 |
卖出 |
| 09:30:48 |
8.21 |
23 |
7715 |
卖出 |
| 09:30:51 |
8.22 |
26 |
7741 |
买入 |
| 09:30:54 |
8.21 |
40 |
7781 |
卖出 |
| 09:30:57 |
8.22 |
52 |
7833 |
买入 |
| 09:31:00 |
8.22 |
56 |
7889 |
卖出 |
| 09:31:03 |
8.22 |
64 |
7953 |
卖出 |
| 09:31:06 |
8.22 |
27 |
7980 |
买入 |
| 09:31:09 |
8.22 |
131 |
8111 |
卖出 |
| 09:31:12 |
8.21 |
16 |
8127 |
卖出 |
| 09:31:15 |
8.22 |
185 |
8312 |
买入 |
| 09:31:18 |
8.2 |
82 |
8394 |
卖出 |
| 09:31:21 |
8.2 |
335 |
8729 |
卖出 |
| 09:31:24 |
8.2 |
142 |
8871 |
买入 |
| 09:31:27 |
8.21 |
1 |
8872 |
买入 |
| 09:31:30 |
8.19 |
100 |
8972 |
卖出 |
| 09:31:33 |
8.2 |
37 |
9009 |
买入 |
| 09:31:36 |
8.21 |
322 |
9331 |
买入 |
| 09:31:39 |
8.21 |
70 |
9401 |
买入 |
| 09:31:42 |
8.2 |
159 |
9560 |
卖出 |
| 09:31:45 |
8.2 |
46 |
9606 |
卖出 |
| 09:31:48 |
8.21 |
15 |
9621 |
买入 |
| 09:31:51 |
8.21 |
158 |
9779 |
买入 |
| 09:31:54 |
8.22 |
414 |
10193 |
买入 |
| 09:31:57 |
8.22 |
10 |
10203 |
买入 |
| 09:32:00 |
8.22 |
1 |
10204 |
买入 |
| 09:32:03 |
8.2 |
469 |
10673 |
卖出 |
| 09:32:06 |
8.19 |
333 |
11006 |
卖出 |
| 09:32:09 |
8.18 |
176 |
11182 |
卖出 |
| 09:32:12 |
8.19 |
97 |
11279 |
买入 |
| 09:32:15 |
8.18 |
8 |
11287 |
卖出 |
| 09:32:18 |
8.19 |
12 |
11299 |
买入 |
| 09:32:21 |
8.19 |
68 |
11367 |
买入 |
| 09:32:24 |
8.19 |
17 |
11384 |
买入 |
| 09:32:27 |
8.18 |
629 |
12013 |
卖出 |
| 09:32:30 |
8.19 |
84 |
12097 |
买入 |
| 09:32:33 |
8.18 |
486 |
12583 |
卖出 |
| 09:32:36 |
8.17 |
140 |
12723 |
卖出 |
| 09:32:39 |
8.18 |
109 |
12832 |
买入 |
| 09:32:42 |
8.17 |
6 |
12838 |
卖出 |
| 09:32:45 |
8.15 |
578 |
13416 |
卖出 |
| 09:32:48 |
8.15 |
153 |
13569 |
卖出 |
| 09:32:51 |
8.13 |
23 |
13592 |
卖出 |
| 09:32:54 |
8.16 |
59 |
13651 |
买入 |
| 09:32:57 |
8.15 |
11 |
13662 |
卖出 |
| 09:33:00 |
8.14 |
41 |
13703 |
卖出 |
| 09:33:03 |
8.14 |
73 |
13776 |
卖出 |
| 09:33:06 |
8.14 |
203 |
13979 |
买入 |
| 09:33:09 |
8.14 |
164 |
14143 |
买入 |
| 09:33:12 |
8.14 |
184 |
14327 |
卖出 |
| 09:33:15 |
8.14 |
169 |
14496 |
卖出 |
| 09:33:18 |
8.14 |
15 |
14511 |
卖出 |
| 09:33:21 |
8.14 |
18 |
14529 |
卖出 |
| 09:33:24 |
8.14 |
257 |
14786 |
卖出 |
| 09:33:27 |
8.14 |
6 |
14792 |
买入 |
| 09:33:30 |
8.14 |
17 |
14809 |
买入 |
| 09:33:33 |
8.14 |
188 |
14997 |
买入 |
| 09:33:36 |
8.13 |
56 |
15053 |
卖出 |
| 09:33:39 |
8.13 |
15 |
15068 |
卖出 |
| 09:33:42 |
8.14 |
61 |
15129 |
买入 |
| 09:33:45 |
8.14 |
99 |
15228 |
买入 |
| 09:33:48 |
8.13 |
148 |
15376 |
卖出 |
| 09:33:51 |
8.13 |
31 |
15407 |
卖出 |
| 09:33:54 |
8.13 |
444 |
15851 |
卖出 |
| 09:33:57 |
8.12 |
121 |
15972 |
卖出 |
| 09:34:00 |
8.13 |
45 |
16017 |
买入 |
| 09:34:03 |
8.12 |
28 |
16045 |
卖出 |
| 09:34:06 |
8.13 |
53 |
16098 |
买入 |
| 09:34:09 |
8.13 |
45 |
16143 |
买入 |
| 09:34:12 |
8.12 |
155 |
16298 |
卖出 |
| 09:34:15 |
8.12 |
246 |
16544 |
卖出 |
| 09:34:18 |
8.13 |
456 |
17000 |
买入 |
| 09:34:21 |
8.12 |
230 |
17230 |
卖出 |
| 09:34:24 |
8.12 |
218 |
17448 |
卖出 |
| 09:34:27 |
8.13 |
125 |
17573 |
买入 |
| 09:34:30 |
8.12 |
3 |
17576 |
卖出 |
| 09:34:33 |
8.12 |
134 |
17710 |
卖出 |
| 09:34:36 |
8.12 |
8 |
17718 |
卖出 |
| 09:34:39 |
8.13 |
25 |
17743 |
买入 |
| 09:34:42 |
8.13 |
5 |
17748 |
买入 |
| 09:34:45 |
8.13 |
25 |
17773 |
买入 |
| 09:34:48 |
8.13 |
1 |
17774 |
卖出 |
| 09:34:51 |
8.13 |
6 |
17780 |
卖出 |
| 09:34:54 |
8.13 |
198 |
17978 |
卖出 |
| 09:34:57 |
8.13 |
74 |
18052 |
卖出 |
| 09:35:00 |
8.13 |
380 |
18432 |
买入 |
| 09:35:03 |
8.11 |
234 |
18666 |
卖出 |
| 09:35:06 |
8.11 |
260 |
18926 |
卖出 |
| 09:35:09 |
8.1 |
106 |
19032 |
卖出 |
| 09:35:12 |
8.1 |
376 |
19408 |
卖出 |
| 09:35:15 |
8.1 |
381 |
19789 |
卖出 |
| 09:35:18 |
8.1 |
46 |
19835 |
买入 |
| 09:35:21 |
8.09 |
26 |
19861 |
卖出 |
| 09:35:24 |
8.09 |
302 |
20163 |
卖出 |
| 09:35:27 |
8.07 |
264 |
20427 |
卖出 |
| 09:35:30 |
8.07 |
22 |
20449 |
卖出 |
| 09:35:33 |
8.06 |
39 |
20488 |
卖出 |
| 09:35:36 |
8.08 |
60 |
20548 |
买入 |
| 09:35:39 |
8.07 |
70 |
20618 |
卖出 |
| 09:35:42 |
8.07 |
147 |
20765 |
卖出 |
| 09:35:45 |
8.08 |
181 |
20946 |
买入 |
| 09:35:48 |
8.08 |
19 |
20965 |
卖出 |
| 09:35:51 |
8.08 |
25 |
20990 |
卖出 |
| 09:35:54 |
8.08 |
67 |
21057 |
卖出 |
| 09:35:57 |
8.08 |
81 |
21138 |
卖出 |
| 09:36:00 |
8.09 |
31 |
21169 |
买入 |
| 09:36:03 |
8.09 |
119 |
21288 |
买入 |
| 09:36:06 |
8.09 |
58 |
21346 |
卖出 |
| 09:36:09 |
8.09 |
69 |
21415 |
卖出 |
| 09:36:12 |
8.09 |
26 |
21441 |
卖出 |
| 09:36:15 |
8.1 |
21 |
21462 |
买入 |
| 09:36:18 |
8.11 |
14 |
21476 |
买入 |
| 09:36:21 |
8.11 |
49 |
21525 |
买入 |
| 09:36:24 |
8.12 |
25 |
21550 |
买入 |
| 09:36:27 |
8.12 |
18 |
21568 |
卖出 |
| 09:36:30 |
8.14 |
102 |
21670 |
买入 |
| 09:36:33 |
8.12 |
107 |
21777 |
卖出 |
| 09:36:36 |
8.13 |
5 |
21782 |
买入 |
| 09:36:39 |
8.12 |
28 |
21810 |
卖出 |
| 09:36:42 |
8.11 |
4 |
21814 |
卖出 |
| 09:36:45 |
8.12 |
36 |
21850 |
卖出 |
| 09:36:48 |
8.12 |
104 |
21954 |
买入 |
| 09:36:51 |
8.13 |
48 |
22002 |
买入 |
| 09:36:54 |
8.12 |
5 |
22007 |
卖出 |
| 09:37:00 |
8.12 |
16 |
22023 |
买入 |
| 09:37:03 |
8.12 |
34 |
22057 |
卖出 |
| 09:37:06 |
8.11 |
23 |
22080 |
卖出 |
| 09:37:09 |
8.12 |
22 |
22102 |
买入 |
| 09:37:12 |
8.12 |
46 |
22148 |
卖出 |
| 09:37:15 |
8.12 |
26 |
22174 |
卖出 |
| 09:37:18 |
8.12 |
1 |
22175 |
买入 |
| 09:37:21 |
8.12 |
80 |
22255 |
买入 |
| 09:37:24 |
8.12 |
108 |
22363 |
买入 |
| 09:37:27 |
8.12 |
2 |
22365 |
卖出 |
| 09:37:30 |
8.12 |
27 |
22392 |
卖出 |
| 09:37:33 |
8.12 |
78 |
22470 |
卖出 |
| 09:37:36 |
8.12 |
23 |
22493 |
卖出 |
| 09:37:39 |
8.12 |
61 |
22554 |
买入 |
| 09:37:51 |
8.13 |
112 |
22666 |
买入 |
| 09:38:00 |
8.13 |
2 |
22668 |
卖出 |
| 09:38:03 |
8.13 |
53 |
22721 |
卖出 |
| 09:38:06 |
8.14 |
235 |
22956 |
买入 |
| 09:38:09 |
8.13 |
316 |
23272 |
买入 |
| 09:38:12 |
8.11 |
60 |
23332 |
卖出 |
| 09:38:15 |
8.12 |
24 |
23356 |
买入 |
| 09:38:18 |
8.11 |
169 |
23525 |
卖出 |
| 09:38:21 |
8.1 |
199 |
23724 |
卖出 |
| 09:38:24 |
8.09 |
450 |
24174 |
卖出 |
| 09:38:27 |
8.08 |
264 |
24438 |
卖出 |
| 09:38:30 |
8.08 |
109 |
24547 |
卖出 |
| 09:38:33 |
8.08 |
120 |
24667 |
卖出 |
| 09:38:36 |
8.08 |
109 |
24776 |
卖出 |
| 09:38:39 |
8.09 |
106 |
24882 |
买入 |
| 09:38:42 |
8.08 |
46 |
24928 |
卖出 |
| 09:38:45 |
8.08 |
12 |
24940 |
卖出 |
| 09:38:48 |
8.08 |
41 |
24981 |
卖出 |
| 09:38:51 |
8.08 |
259 |
25240 |
卖出 |
| 09:38:54 |
8.08 |
83 |
25323 |
买入 |
| 09:38:57 |
8.08 |
11 |
25334 |
卖出 |
| 09:39:00 |
8.08 |
39 |
25373 |
卖出 |
| 09:39:03 |
8.08 |
172 |
25545 |
卖出 |
| 09:39:06 |
8.09 |
60 |
25605 |
买入 |
| 09:39:09 |
8.08 |
158 |
25763 |
卖出 |
| 09:39:12 |
8.09 |
88 |
25851 |
买入 |
| 09:39:15 |
8.09 |
191 |
26042 |
卖出 |
| 09:39:18 |
8.08 |
243 |
26285 |
卖出 |
| 09:39:21 |
8.08 |
94 |
26379 |
卖出 |
| 09:39:24 |
8.09 |
21 |
26400 |
买入 |
| 09:39:27 |
8.08 |
14 |
26414 |
卖出 |
| 09:39:30 |
8.08 |
24 |
26438 |
卖出 |
| 09:39:33 |
8.08 |
226 |
26664 |
卖出 |
| 09:39:36 |
8.08 |
5 |
26669 |
卖出 |
| 09:39:39 |
8.09 |
191 |
26860 |
买入 |
| 09:39:42 |
8.07 |
57 |
26917 |
卖出 |
| 09:39:51 |
8.08 |
16 |
26933 |
卖出 |
| 09:39:54 |
8.09 |
350 |
27283 |
买入 |
| 09:39:57 |
8.09 |
130 |
27413 |
买入 |
| 09:40:03 |
8.09 |
19 |
27432 |
卖出 |
| 09:40:06 |
8.09 |
13 |
27445 |
卖出 |
| 09:40:09 |
8.09 |
13 |
27458 |
卖出 |
| 09:40:12 |
8.1 |
20 |
27478 |
买入 |
| 09:40:15 |
8.09 |
160 |
27638 |
卖出 |
| 09:40:18 |
8.11 |
3 |
27641 |
买入 |
| 09:40:24 |
8.11 |
2 |
27643 |
买入 |
| 09:40:27 |
8.11 |
10 |
27653 |
卖出 |
| 09:40:30 |
8.12 |
1 |
27654 |
买入 |
| 09:40:33 |
8.11 |
94 |
27748 |
卖出 |
| 09:40:36 |
8.11 |
5 |
27753 |
卖出 |
| 09:40:42 |
8.1 |
59 |
27812 |
卖出 |
| 09:40:45 |
8.12 |
8 |
27820 |
卖出 |
| 09:40:48 |
8.12 |
4 |
27824 |
买入 |
| 09:40:51 |
8.12 |
1 |
27825 |
卖出 |
| 09:40:54 |
8.13 |
13 |
27838 |
买入 |
| 09:40:57 |
8.12 |
46 |
27884 |
卖出 |
| 09:41:03 |
8.12 |
5 |
27889 |
卖出 |
| 09:41:09 |
8.12 |
18 |
27907 |
卖出 |
| 09:41:12 |
8.11 |
15 |
27922 |
卖出 |
| 09:41:15 |
8.12 |
2 |
27924 |
卖出 |
| 09:41:18 |
8.13 |
67 |
27991 |
买入 |
| 09:41:21 |
8.11 |
40 |
28031 |
卖出 |
| 09:41:27 |
8.12 |
105 |
28136 |
买入 |
| 09:41:45 |
8.12 |
69 |
28205 |
卖出 |
| 09:41:48 |
8.12 |
1 |
28206 |
买入 |
| 09:41:54 |
8.11 |
55 |
28261 |
卖出 |
| 09:41:57 |
8.11 |
20 |
28281 |
卖出 |
| 09:42:00 |
8.11 |
4 |
28285 |
卖出 |
| 09:42:03 |
8.11 |
23 |
28308 |
卖出 |
| 09:42:06 |
8.1 |
68 |
28376 |
卖出 |
| 09:42:09 |
8.1 |
123 |
28499 |
卖出 |
| 09:42:12 |
8.09 |
46 |
28545 |
卖出 |
| 09:42:15 |
8.1 |
31 |
28576 |
买入 |
| 09:42:18 |
8.09 |
6 |
28582 |
卖出 |
| 09:42:21 |
8.1 |
30 |
28612 |
买入 |
| 09:42:24 |
8.09 |
241 |
28853 |
卖出 |
| 09:42:27 |
8.08 |
202 |
29055 |
卖出 |
| 09:42:30 |
8.08 |
155 |
29210 |
卖出 |
| 09:42:33 |
8.08 |
130 |
29340 |
卖出 |
| 09:42:36 |
8.08 |
30 |
29370 |
卖出 |
| 09:42:39 |
8.09 |
90 |
29460 |
买入 |
| 09:42:42 |
8.09 |
13 |
29473 |
买入 |
| 09:42:45 |
8.09 |
5 |
29478 |
买入 |
| 09:42:48 |
8.08 |
88 |
29566 |
卖出 |
| 09:42:51 |
8.08 |
34 |
29600 |
卖出 |
| 09:42:54 |
8.09 |
20 |
29620 |
买入 |
| 09:42:57 |
8.08 |
110 |
29730 |
卖出 |
| 09:43:00 |
8.08 |
3 |
29733 |
卖出 |
| 09:43:03 |
8.09 |
134 |
29867 |
买入 |
| 09:43:06 |
8.09 |
3 |
29870 |
买入 |
| 09:43:09 |
8.09 |
20 |
29890 |
卖出 |
| 09:43:12 |
8.08 |
26 |
29916 |
卖出 |
| 09:43:15 |
8.08 |
68 |
29984 |
卖出 |
| 09:43:18 |
8.09 |
19 |
30003 |
买入 |
| 09:43:21 |
8.09 |
7 |
30010 |
卖出 |
| 09:43:27 |
8.1 |
22 |
30032 |
买入 |
| 09:43:30 |
8.1 |
1 |
30033 |
买入 |
| 09:43:33 |
8.1 |
16 |
30049 |
买入 |
| 09:43:42 |
8.1 |
252 |
30301 |
买入 |
| 09:43:45 |
8.09 |
12 |
30313 |
卖出 |
| 09:43:51 |
8.09 |
14 |
30327 |
买入 |
| 09:43:54 |
8.09 |
45 |
30372 |
买入 |
| 09:44:00 |
8.1 |
34 |
30406 |
买入 |
| 09:44:03 |
8.1 |
97 |
30503 |
卖出 |
| 09:44:06 |
8.1 |
51 |
30554 |
买入 |
| 09:44:09 |
8.1 |
7 |
30561 |
买入 |
| 09:44:12 |
8.1 |
9 |
30570 |
买入 |
| 09:44:15 |
8.1 |
50 |
30620 |
买入 |
| 09:44:24 |
8.11 |
8 |
30628 |
买入 |
| 09:44:27 |
8.1 |
12 |
30640 |
卖出 |
| 09:44:30 |
8.1 |
81 |
30721 |
卖出 |
| 09:44:33 |
8.1 |
3 |
30724 |
卖出 |
| 09:44:36 |
8.11 |
17 |
30741 |
买入 |