中船防务[600685]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
19.86 |
3 |
3 |
集合竞价 |
| 09:15:14 |
19.85 |
17 |
17 |
集合竞价 |
| 09:15:17 |
19.85 |
17 |
17 |
集合竞价 |
| 09:15:26 |
19.86 |
31 |
31 |
集合竞价 |
| 09:15:44 |
19.85 |
41 |
41 |
集合竞价 |
| 09:15:50 |
19.83 |
22 |
22 |
集合竞价 |
| 09:15:53 |
19.83 |
32 |
32 |
集合竞价 |
| 09:16:59 |
19.82 |
41 |
41 |
集合竞价 |
| 09:17:26 |
19.82 |
41 |
41 |
集合竞价 |
| 09:19:56 |
19.76 |
34 |
34 |
集合竞价 |
| 09:20:44 |
19.76 |
37 |
37 |
集合竞价 |
| 09:20:59 |
19.76 |
39 |
39 |
集合竞价 |
| 09:21:56 |
19.76 |
40 |
40 |
集合竞价 |
| 09:22:08 |
19.76 |
44 |
44 |
集合竞价 |
| 09:22:35 |
19.76 |
48 |
48 |
集合竞价 |
| 09:23:02 |
19.76 |
50 |
50 |
集合竞价 |
| 09:23:08 |
19.76 |
58 |
58 |
集合竞价 |
| 09:23:26 |
19.76 |
58 |
58 |
集合竞价 |
| 09:23:35 |
19.76 |
58 |
58 |
集合竞价 |
| 09:23:56 |
19.76 |
58 |
58 |
集合竞价 |
| 09:24:08 |
19.76 |
63 |
63 |
集合竞价 |
| 09:24:23 |
19.76 |
64 |
64 |
集合竞价 |
| 09:24:29 |
19.76 |
84 |
84 |
集合竞价 |
| 09:24:32 |
19.76 |
89 |
89 |
集合竞价 |
| 09:24:35 |
19.76 |
93 |
93 |
集合竞价 |
| 09:24:38 |
19.76 |
93 |
93 |
集合竞价 |
| 09:24:41 |
19.76 |
94 |
94 |
集合竞价 |
| 09:24:47 |
19.76 |
100 |
100 |
集合竞价 |
| 09:24:50 |
19.72 |
112 |
112 |
集合竞价 |
| 09:24:53 |
19.71 |
114 |
114 |
集合竞价 |
| 09:24:59 |
19.7 |
135 |
135 |
集合竞价 |
| 09:25:03 |
19.75 |
144 |
279 |
卖出 |
| 09:30:02 |
19.73 |
420 |
699 |
卖出 |
| 09:30:06 |
19.76 |
132 |
831 |
卖出 |
| 09:30:08 |
19.75 |
63 |
894 |
卖出 |
| 09:30:11 |
19.74 |
56 |
950 |
卖出 |
| 09:30:14 |
19.77 |
88 |
1038 |
买入 |
| 09:30:17 |
19.76 |
51 |
1089 |
卖出 |
| 09:30:20 |
19.78 |
10 |
1099 |
买入 |
| 09:30:23 |
19.78 |
9 |
1108 |
买入 |
| 09:30:26 |
19.78 |
12 |
1120 |
买入 |
| 09:30:29 |
19.8 |
3 |
1123 |
买入 |
| 09:30:35 |
19.8 |
42 |
1165 |
买入 |
| 09:30:38 |
19.8 |
2 |
1167 |
买入 |
| 09:30:44 |
19.8 |
16 |
1183 |
买入 |
| 09:30:47 |
19.78 |
2 |
1185 |
卖出 |
| 09:30:50 |
19.78 |
84 |
1269 |
卖出 |
| 09:30:53 |
19.78 |
26 |
1295 |
卖出 |
| 09:30:56 |
19.78 |
11 |
1306 |
买入 |
| 09:30:59 |
19.78 |
4 |
1310 |
买入 |
| 09:31:02 |
19.78 |
5 |
1315 |
卖出 |
| 09:31:08 |
19.78 |
28 |
1343 |
买入 |
| 09:31:17 |
19.75 |
1 |
1344 |
卖出 |
| 09:31:20 |
19.78 |
17 |
1361 |
买入 |
| 09:31:26 |
19.76 |
10 |
1371 |
买入 |
| 09:31:29 |
19.75 |
58 |
1429 |
卖出 |
| 09:31:32 |
19.78 |
2 |
1431 |
买入 |
| 09:31:44 |
19.78 |
1 |
1432 |
买入 |
| 09:31:50 |
19.77 |
20 |
1452 |
买入 |
| 09:31:53 |
19.76 |
10 |
1462 |
卖出 |
| 09:31:56 |
19.77 |
4 |
1466 |
买入 |
| 09:31:59 |
19.76 |
17 |
1483 |
卖出 |
| 09:32:02 |
19.76 |
29 |
1512 |
卖出 |
| 09:32:05 |
19.75 |
6 |
1518 |
卖出 |
| 09:32:08 |
19.77 |
44 |
1562 |
买入 |
| 09:32:11 |
19.77 |
10 |
1572 |
卖出 |
| 09:32:14 |
19.78 |
1 |
1573 |
买入 |
| 09:32:17 |
19.78 |
30 |
1603 |
买入 |
| 09:32:20 |
19.78 |
76 |
1679 |
买入 |
| 09:32:23 |
19.78 |
15 |
1694 |
卖出 |
| 09:32:26 |
19.78 |
50 |
1744 |
卖出 |
| 09:32:29 |
19.78 |
5 |
1749 |
卖出 |
| 09:32:32 |
19.77 |
21 |
1770 |
卖出 |
| 09:32:35 |
19.8 |
20 |
1790 |
买入 |
| 09:32:38 |
19.79 |
10 |
1800 |
卖出 |
| 09:32:44 |
19.8 |
26 |
1826 |
买入 |
| 09:32:47 |
19.76 |
34 |
1860 |
卖出 |
| 09:32:50 |
19.75 |
22 |
1882 |
卖出 |
| 09:32:53 |
19.75 |
56 |
1938 |
卖出 |
| 09:32:59 |
19.76 |
1 |
1939 |
卖出 |
| 09:33:02 |
19.76 |
4 |
1943 |
卖出 |
| 09:33:05 |
19.77 |
12 |
1955 |
买入 |
| 09:33:08 |
19.76 |
16 |
1971 |
卖出 |
| 09:33:17 |
19.77 |
13 |
1984 |
卖出 |
| 09:33:20 |
19.77 |
2 |
1986 |
卖出 |
| 09:33:23 |
19.77 |
42 |
2028 |
卖出 |
| 09:33:26 |
19.76 |
27 |
2055 |
卖出 |
| 09:33:29 |
19.77 |
96 |
2151 |
买入 |
| 09:33:32 |
19.77 |
3 |
2154 |
买入 |
| 09:33:38 |
19.77 |
11 |
2165 |
买入 |
| 09:33:41 |
19.77 |
4 |
2169 |
买入 |
| 09:33:44 |
19.77 |
7 |
2176 |
买入 |
| 09:33:47 |
19.76 |
2 |
2178 |
卖出 |
| 09:33:50 |
19.76 |
23 |
2201 |
卖出 |
| 09:33:53 |
19.76 |
4 |
2205 |
卖出 |
| 09:33:56 |
19.76 |
2 |
2207 |
卖出 |
| 09:34:02 |
19.76 |
16 |
2223 |
卖出 |
| 09:34:05 |
19.76 |
2 |
2225 |
卖出 |
| 09:34:14 |
19.79 |
35 |
2260 |
买入 |
| 09:34:17 |
19.78 |
8 |
2268 |
卖出 |
| 09:34:26 |
19.79 |
6 |
2274 |
买入 |
| 09:34:32 |
19.79 |
50 |
2324 |
买入 |
| 09:34:35 |
19.79 |
31 |
2355 |
买入 |
| 09:34:38 |
19.8 |
76 |
2431 |
买入 |
| 09:34:47 |
19.8 |
32 |
2463 |
卖出 |
| 09:34:50 |
19.8 |
34 |
2497 |
买入 |
| 09:34:53 |
19.79 |
49 |
2546 |
卖出 |
| 09:34:56 |
19.79 |
10 |
2556 |
卖出 |
| 09:35:05 |
19.79 |
39 |
2595 |
卖出 |
| 09:35:08 |
19.79 |
97 |
2692 |
卖出 |
| 09:35:11 |
19.79 |
27 |
2719 |
卖出 |
| 09:35:14 |
19.78 |
117 |
2836 |
卖出 |
| 09:35:17 |
19.78 |
1 |
2837 |
卖出 |
| 09:35:20 |
19.77 |
31 |
2868 |
卖出 |
| 09:35:23 |
19.76 |
2 |
2870 |
卖出 |
| 09:35:26 |
19.76 |
13 |
2883 |
卖出 |
| 09:35:29 |
19.75 |
56 |
2939 |
卖出 |
| 09:35:32 |
19.75 |
13 |
2952 |
卖出 |
| 09:35:38 |
19.75 |
79 |
3031 |
卖出 |
| 09:35:41 |
19.74 |
13 |
3044 |
卖出 |
| 09:35:44 |
19.74 |
60 |
3104 |
卖出 |
| 09:35:47 |
19.74 |
2 |
3106 |
卖出 |
| 09:35:50 |
19.74 |
5 |
3111 |
买入 |
| 09:35:56 |
19.73 |
105 |
3216 |
卖出 |
| 09:35:59 |
19.72 |
85 |
3301 |
卖出 |
| 09:36:02 |
19.72 |
9 |
3310 |
卖出 |
| 09:36:05 |
19.72 |
11 |
3321 |
卖出 |
| 09:36:08 |
19.72 |
12 |
3333 |
卖出 |
| 09:36:11 |
19.71 |
16 |
3349 |
卖出 |
| 09:36:14 |
19.72 |
40 |
3389 |
买入 |
| 09:36:17 |
19.71 |
10 |
3399 |
卖出 |
| 09:36:20 |
19.71 |
20 |
3419 |
卖出 |
| 09:36:23 |
19.71 |
5 |
3424 |
买入 |
| 09:36:26 |
19.71 |
46 |
3470 |
买入 |
| 09:36:32 |
19.71 |
33 |
3503 |
买入 |
| 09:36:35 |
19.71 |
32 |
3535 |
买入 |
| 09:36:38 |
19.71 |
68 |
3603 |
买入 |
| 09:36:41 |
19.7 |
8 |
3611 |
卖出 |
| 09:36:44 |
19.7 |
40 |
3651 |
卖出 |
| 09:36:47 |
19.71 |
98 |
3749 |
买入 |
| 09:36:50 |
19.7 |
118 |
3867 |
卖出 |
| 09:36:53 |
19.71 |
29 |
3896 |
买入 |
| 09:36:56 |
19.71 |
4 |
3900 |
卖出 |
| 09:36:59 |
19.71 |
18 |
3918 |
卖出 |
| 09:37:02 |
19.71 |
10 |
3928 |
卖出 |
| 09:37:05 |
19.71 |
2 |
3930 |
卖出 |
| 09:37:11 |
19.71 |
7 |
3937 |
买入 |
| 09:37:14 |
19.71 |
35 |
3972 |
买入 |
| 09:37:17 |
19.71 |
2 |
3974 |
买入 |
| 09:37:20 |
19.72 |
8 |
3982 |
买入 |
| 09:37:26 |
19.71 |
24 |
4006 |
卖出 |
| 09:37:29 |
19.72 |
2 |
4008 |
买入 |
| 09:37:32 |
19.72 |
35 |
4043 |
买入 |
| 09:37:35 |
19.73 |
6 |
4049 |
买入 |
| 09:37:38 |
19.72 |
12 |
4061 |
卖出 |
| 09:37:41 |
19.73 |
18 |
4079 |
买入 |
| 09:37:44 |
19.72 |
40 |
4119 |
卖出 |
| 09:37:50 |
19.72 |
46 |
4165 |
卖出 |
| 09:37:53 |
19.73 |
4 |
4169 |
买入 |
| 09:37:56 |
19.73 |
26 |
4195 |
买入 |
| 09:37:59 |
19.73 |
7 |
4202 |
买入 |
| 09:38:02 |
19.73 |
182 |
4384 |
买入 |
| 09:38:05 |
19.73 |
4 |
4388 |
买入 |
| 09:38:11 |
19.75 |
40 |
4428 |
买入 |
| 09:38:14 |
19.75 |
36 |
4464 |
买入 |
| 09:38:17 |
19.75 |
17 |
4481 |
买入 |
| 09:38:20 |
19.75 |
1 |
4482 |
卖出 |
| 09:38:26 |
19.75 |
7 |
4489 |
卖出 |
| 09:38:29 |
19.76 |
8 |
4497 |
买入 |
| 09:38:32 |
19.75 |
66 |
4563 |
卖出 |
| 09:38:35 |
19.75 |
11 |
4574 |
买入 |
| 09:38:38 |
19.75 |
29 |
4603 |
卖出 |
| 09:38:41 |
19.75 |
96 |
4699 |
买入 |
| 09:38:44 |
19.75 |
20 |
4719 |
卖出 |
| 09:38:47 |
19.74 |
33 |
4752 |
卖出 |
| 09:38:50 |
19.75 |
9 |
4761 |
买入 |
| 09:38:53 |
19.75 |
4 |
4765 |
买入 |
| 09:38:56 |
19.75 |
10 |
4775 |
买入 |
| 09:39:02 |
19.78 |
6 |
4781 |
买入 |
| 09:39:05 |
19.75 |
2 |
4783 |
卖出 |
| 09:39:08 |
19.75 |
8 |
4791 |
卖出 |
| 09:39:11 |
19.76 |
29 |
4820 |
买入 |
| 09:39:14 |
19.75 |
63 |
4883 |
卖出 |
| 09:39:17 |
19.75 |
15 |
4898 |
卖出 |
| 09:39:20 |
19.76 |
4 |
4902 |
买入 |
| 09:39:26 |
19.75 |
6 |
4908 |
卖出 |
| 09:39:29 |
19.75 |
14 |
4922 |
卖出 |
| 09:39:32 |
19.75 |
64 |
4986 |
卖出 |
| 09:39:35 |
19.75 |
102 |
5088 |
买入 |
| 09:39:41 |
19.75 |
49 |
5137 |
买入 |
| 09:39:44 |
19.75 |
1 |
5138 |
买入 |
| 09:39:50 |
19.73 |
2 |
5140 |
卖出 |
| 09:40:05 |
19.75 |
1 |
5141 |
买入 |
| 09:40:08 |
19.74 |
1 |
5142 |
卖出 |
| 09:40:11 |
19.75 |
36 |
5178 |
买入 |
| 09:40:14 |
19.74 |
4 |
5182 |
卖出 |
| 09:40:17 |
19.74 |
27 |
5209 |
卖出 |
| 09:40:23 |
19.74 |
2 |
5211 |
卖出 |
| 09:40:26 |
19.75 |
10 |
5221 |
买入 |
| 09:40:29 |
19.74 |
12 |
5233 |
卖出 |
| 09:40:32 |
19.74 |
4 |
5237 |
卖出 |
| 09:40:35 |
19.74 |
10 |
5247 |
买入 |
| 09:40:38 |
19.74 |
19 |
5266 |
买入 |
| 09:40:44 |
19.74 |
5 |
5271 |
买入 |
| 09:40:47 |
19.74 |
10 |
5281 |
卖出 |
| 09:40:50 |
19.75 |
5 |
5286 |
买入 |
| 09:40:53 |
19.75 |
13 |
5299 |
买入 |
| 09:40:56 |
19.75 |
6 |
5305 |
买入 |
| 09:40:59 |
19.75 |
2 |
5307 |
买入 |
| 09:41:02 |
19.74 |
1 |
5308 |
卖出 |
| 09:41:05 |
19.74 |
42 |
5350 |
卖出 |
| 09:41:11 |
19.73 |
51 |
5401 |
卖出 |
| 09:41:14 |
19.74 |
5 |
5406 |
买入 |
| 09:41:17 |
19.73 |
10 |
5416 |
卖出 |
| 09:41:20 |
19.75 |
18 |
5434 |
买入 |
| 09:41:26 |
19.75 |
6 |
5440 |
买入 |
| 09:41:32 |
19.75 |
2 |
5442 |
买入 |
| 09:41:35 |
19.75 |
2 |
5444 |
买入 |
| 09:41:38 |
19.75 |
7 |
5451 |
买入 |
| 09:41:41 |
19.75 |
10 |
5461 |
买入 |
| 09:41:47 |
19.76 |
21 |
5482 |
买入 |
| 09:41:50 |
19.75 |
25 |
5507 |
卖出 |
| 09:41:53 |
19.76 |
7 |
5514 |
买入 |
| 09:41:56 |
19.77 |
21 |
5535 |
买入 |
| 09:41:59 |
19.77 |
11 |
5546 |
买入 |
| 09:42:02 |
19.77 |
15 |
5561 |
买入 |
| 09:42:05 |
19.77 |
4 |
5565 |
买入 |
| 09:42:11 |
19.78 |
16 |
5581 |
买入 |
| 09:42:14 |
19.79 |
11 |
5592 |
买入 |
| 09:42:17 |
19.8 |
17 |
5609 |
买入 |
| 09:42:20 |
19.8 |
7 |
5616 |
买入 |
| 09:42:23 |
19.8 |
4 |
5620 |
买入 |
| 09:42:29 |
19.8 |
2 |
5622 |
买入 |
| 09:42:32 |
19.8 |
3 |
5625 |
买入 |
| 09:42:35 |
19.8 |
11 |
5636 |
买入 |
| 09:42:44 |
19.8 |
5 |
5641 |
买入 |
| 09:42:47 |
19.79 |
3 |
5644 |
卖出 |
| 09:42:50 |
19.78 |
28 |
5672 |
卖出 |
| 09:42:53 |
19.8 |
67 |
5739 |
买入 |
| 09:42:56 |
19.78 |
1 |
5740 |
买入 |
| 09:42:59 |
19.78 |
1 |
5741 |
买入 |
| 09:43:05 |
19.8 |
47 |
5788 |
买入 |
| 09:43:11 |
19.78 |
2 |
5790 |
卖出 |
| 09:43:17 |
19.77 |
4 |
5794 |
卖出 |
| 09:43:20 |
19.77 |
2 |
5796 |
卖出 |
| 09:43:29 |
19.78 |
29 |
5825 |
买入 |
| 09:43:32 |
19.77 |
7 |
5832 |
卖出 |
| 09:43:35 |
19.78 |
10 |
5842 |
买入 |
| 09:43:38 |
19.75 |
52 |
5894 |
卖出 |
| 09:43:44 |
19.76 |
7 |
5901 |
卖出 |
| 09:43:47 |
19.76 |
15 |
5916 |
买入 |
| 09:43:50 |
19.78 |
9 |
5925 |
买入 |
| 09:43:59 |
19.77 |
3 |
5928 |
卖出 |
| 09:44:05 |
19.77 |
1 |
5929 |
卖出 |
| 09:44:08 |
19.77 |
15 |
5944 |
卖出 |
| 09:44:11 |
19.76 |
35 |
5979 |
卖出 |
| 09:44:17 |
19.75 |
74 |
6053 |
卖出 |
| 09:44:20 |
19.75 |
34 |
6087 |
卖出 |
| 09:44:23 |
19.75 |
27 |
6114 |
卖出 |
| 09:44:26 |
19.75 |
27 |
6141 |
卖出 |
| 09:44:29 |
19.75 |
56 |
6197 |
卖出 |
| 09:44:32 |
19.74 |
12 |
6209 |
卖出 |
| 09:44:36 |
19.74 |
5 |
6214 |
卖出 |
| 09:44:38 |
19.74 |
7 |
6221 |
卖出 |
| 09:44:41 |
19.74 |
20 |
6241 |
卖出 |
| 09:44:44 |
19.74 |
11 |
6252 |
卖出 |
| 09:44:47 |
19.74 |
305 |
6557 |
卖出 |
| 09:44:50 |
19.73 |
18 |
6575 |
卖出 |
| 09:44:53 |
19.73 |
141 |
6716 |
卖出 |
| 09:44:59 |
19.72 |
22 |
6738 |
卖出 |
| 09:45:02 |
19.72 |
46 |
6784 |
卖出 |
| 09:45:05 |
19.71 |
130 |
6914 |
卖出 |
| 09:45:08 |
19.67 |
787 |
7701 |
卖出 |
| 09:45:11 |
19.66 |
42 |
7743 |
卖出 |
| 09:45:14 |
19.67 |
28 |
7771 |
买入 |
| 09:45:17 |
19.66 |
192 |
7963 |
卖出 |
| 09:45:20 |
19.65 |
54 |
8017 |
卖出 |
| 09:45:24 |
19.66 |
20 |
8037 |
买入 |
| 09:45:26 |
19.62 |
228 |
8265 |
卖出 |
| 09:45:29 |
19.61 |
27 |
8292 |
卖出 |
| 09:45:32 |
19.61 |
56 |
8348 |
卖出 |
| 09:45:36 |
19.62 |
1 |
8349 |
买入 |
| 09:45:38 |
19.62 |
2 |
8351 |
卖出 |
| 09:45:41 |
19.61 |
11 |
8362 |
卖出 |
| 09:45:44 |
19.62 |
11 |
8373 |
买入 |
| 09:45:47 |
19.61 |
30 |
8403 |
卖出 |
| 09:45:50 |
19.61 |
74 |
8477 |
买入 |
| 09:45:53 |
19.61 |
15 |
8492 |
买入 |
| 09:45:56 |
19.62 |
12 |
8504 |
买入 |
| 09:45:59 |
19.61 |
7 |
8511 |
卖出 |
| 09:46:02 |
19.61 |
14 |
8525 |
卖出 |
| 09:46:05 |
19.61 |
22 |
8547 |
卖出 |
| 09:46:08 |
19.6 |
27 |
8574 |
卖出 |
| 09:46:11 |
19.61 |
50 |
8624 |
买入 |
| 09:46:14 |
19.61 |
6 |
8630 |
买入 |
| 09:46:17 |
19.61 |
46 |
8676 |
买入 |
| 09:46:21 |
19.61 |
83 |
8759 |
买入 |
| 09:46:23 |
19.62 |
41 |
8800 |
买入 |
| 09:46:26 |
19.62 |
7 |
8807 |
买入 |
| 09:46:29 |
19.62 |
17 |
8824 |
买入 |