中国海防[600764]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
32.7 |
1 |
1 |
集合竞价 |
| 09:15:05 |
32.5 |
51 |
51 |
集合竞价 |
| 09:15:14 |
32.5 |
61 |
61 |
集合竞价 |
| 09:16:50 |
32.5 |
63 |
63 |
集合竞价 |
| 09:19:26 |
32.5 |
63 |
63 |
集合竞价 |
| 09:20:35 |
32.5 |
68 |
68 |
集合竞价 |
| 09:20:59 |
32.5 |
68 |
68 |
集合竞价 |
| 09:21:29 |
32.5 |
68 |
68 |
集合竞价 |
| 09:21:32 |
32.5 |
78 |
78 |
集合竞价 |
| 09:21:53 |
32.5 |
78 |
78 |
集合竞价 |
| 09:22:56 |
32.5 |
78 |
78 |
集合竞价 |
| 09:23:47 |
32.5 |
78 |
78 |
集合竞价 |
| 09:23:50 |
32.5 |
86 |
86 |
集合竞价 |
| 09:23:59 |
32.53 |
86 |
86 |
集合竞价 |
| 09:24:05 |
32.53 |
94 |
94 |
集合竞价 |
| 09:24:17 |
32.53 |
94 |
94 |
集合竞价 |
| 09:24:23 |
32.53 |
94 |
94 |
集合竞价 |
| 09:24:35 |
32.53 |
94 |
94 |
集合竞价 |
| 09:24:38 |
32.53 |
107 |
107 |
集合竞价 |
| 09:24:50 |
32.51 |
114 |
114 |
集合竞价 |
| 09:24:59 |
32.51 |
117 |
117 |
集合竞价 |
| 09:25:03 |
32.51 |
117 |
234 |
卖出 |
| 09:30:02 |
32.51 |
2 |
236 |
卖出 |
| 09:30:06 |
32.5 |
121 |
357 |
卖出 |
| 09:30:08 |
32.45 |
8 |
365 |
卖出 |
| 09:30:11 |
32.45 |
59 |
424 |
卖出 |
| 09:30:14 |
32.41 |
48 |
472 |
卖出 |
| 09:30:17 |
32.35 |
19 |
491 |
卖出 |
| 09:30:20 |
32.35 |
29 |
520 |
买入 |
| 09:30:23 |
32.35 |
5 |
525 |
买入 |
| 09:30:26 |
32.33 |
8 |
533 |
卖出 |
| 09:30:29 |
32.35 |
19 |
552 |
买入 |
| 09:30:32 |
32.41 |
7 |
559 |
买入 |
| 09:30:35 |
32.41 |
2 |
561 |
买入 |
| 09:30:41 |
32.43 |
11 |
572 |
买入 |
| 09:30:44 |
32.45 |
15 |
587 |
买入 |
| 09:30:47 |
32.42 |
4 |
591 |
卖出 |
| 09:30:50 |
32.41 |
20 |
611 |
卖出 |
| 09:30:53 |
32.41 |
1 |
612 |
卖出 |
| 09:30:59 |
32.4 |
3 |
615 |
卖出 |
| 09:31:02 |
32.44 |
4 |
619 |
买入 |
| 09:31:05 |
32.4 |
3 |
622 |
卖出 |
| 09:31:08 |
32.44 |
5 |
627 |
买入 |
| 09:31:11 |
32.44 |
5 |
632 |
买入 |
| 09:31:14 |
32.44 |
5 |
637 |
买入 |
| 09:31:17 |
32.46 |
8 |
645 |
买入 |
| 09:31:20 |
32.47 |
2 |
647 |
买入 |
| 09:31:23 |
32.48 |
8 |
655 |
买入 |
| 09:31:26 |
32.48 |
5 |
660 |
买入 |
| 09:31:29 |
32.5 |
16 |
676 |
买入 |
| 09:31:32 |
32.47 |
13 |
689 |
卖出 |
| 09:31:35 |
32.46 |
3 |
692 |
卖出 |
| 09:31:38 |
32.44 |
13 |
705 |
卖出 |
| 09:31:41 |
32.48 |
1 |
706 |
买入 |
| 09:31:47 |
32.44 |
3 |
709 |
卖出 |
| 09:31:53 |
32.44 |
19 |
728 |
卖出 |
| 09:31:56 |
32.43 |
3 |
731 |
卖出 |
| 09:31:59 |
32.43 |
5 |
736 |
买入 |
| 09:32:02 |
32.41 |
6 |
742 |
卖出 |
| 09:32:05 |
32.43 |
13 |
755 |
买入 |
| 09:32:11 |
32.43 |
43 |
798 |
卖出 |
| 09:32:14 |
32.43 |
1 |
799 |
买入 |
| 09:32:17 |
32.43 |
1 |
800 |
买入 |
| 09:32:20 |
32.43 |
67 |
867 |
买入 |
| 09:32:23 |
32.43 |
6 |
873 |
卖出 |
| 09:32:26 |
32.43 |
2 |
875 |
卖出 |
| 09:32:32 |
32.43 |
80 |
955 |
卖出 |
| 09:32:35 |
32.46 |
1 |
956 |
买入 |
| 09:32:38 |
32.44 |
1 |
957 |
卖出 |
| 09:32:41 |
32.44 |
18 |
975 |
卖出 |
| 09:32:44 |
32.45 |
11 |
986 |
买入 |
| 09:32:47 |
32.45 |
19 |
1005 |
买入 |
| 09:32:50 |
32.44 |
5 |
1010 |
卖出 |
| 09:32:53 |
32.44 |
10 |
1020 |
卖出 |
| 09:32:56 |
32.43 |
16 |
1036 |
卖出 |
| 09:32:59 |
32.42 |
19 |
1055 |
卖出 |
| 09:33:02 |
32.41 |
32 |
1087 |
卖出 |
| 09:33:05 |
32.41 |
69 |
1156 |
买入 |
| 09:33:08 |
32.4 |
7 |
1163 |
卖出 |
| 09:33:11 |
32.41 |
1 |
1164 |
买入 |
| 09:33:14 |
32.44 |
46 |
1210 |
买入 |
| 09:33:17 |
32.46 |
8 |
1218 |
买入 |
| 09:33:20 |
32.48 |
35 |
1253 |
买入 |
| 09:33:23 |
32.48 |
7 |
1260 |
买入 |
| 09:33:26 |
32.5 |
31 |
1291 |
买入 |
| 09:33:29 |
32.51 |
16 |
1307 |
买入 |
| 09:33:32 |
32.5 |
11 |
1318 |
卖出 |
| 09:33:38 |
32.5 |
34 |
1352 |
卖出 |
| 09:33:41 |
32.48 |
15 |
1367 |
卖出 |
| 09:33:44 |
32.5 |
4 |
1371 |
买入 |
| 09:33:47 |
32.47 |
6 |
1377 |
卖出 |
| 09:33:53 |
32.47 |
14 |
1391 |
卖出 |
| 09:33:56 |
32.47 |
1 |
1392 |
买入 |
| 09:33:59 |
32.46 |
7 |
1399 |
卖出 |
| 09:34:02 |
32.46 |
17 |
1416 |
买入 |
| 09:34:05 |
32.44 |
4 |
1420 |
卖出 |
| 09:34:11 |
32.43 |
43 |
1463 |
卖出 |
| 09:34:17 |
32.43 |
11 |
1474 |
买入 |
| 09:34:20 |
32.41 |
10 |
1484 |
卖出 |
| 09:34:23 |
32.4 |
10 |
1494 |
卖出 |
| 09:34:26 |
32.4 |
14 |
1508 |
卖出 |
| 09:34:29 |
32.41 |
6 |
1514 |
买入 |
| 09:34:32 |
32.4 |
9 |
1523 |
卖出 |
| 09:34:35 |
32.38 |
9 |
1532 |
卖出 |
| 09:34:38 |
32.38 |
29 |
1561 |
卖出 |
| 09:34:44 |
32.38 |
4 |
1565 |
买入 |
| 09:34:47 |
32.34 |
24 |
1589 |
卖出 |
| 09:34:53 |
32.37 |
10 |
1599 |
买入 |
| 09:34:56 |
32.33 |
10 |
1609 |
卖出 |
| 09:34:59 |
32.33 |
19 |
1628 |
卖出 |
| 09:35:02 |
32.33 |
33 |
1661 |
卖出 |
| 09:35:05 |
32.31 |
16 |
1677 |
卖出 |
| 09:35:08 |
32.32 |
1 |
1678 |
买入 |
| 09:35:11 |
32.32 |
21 |
1699 |
买入 |
| 09:35:14 |
32.31 |
2 |
1701 |
卖出 |
| 09:35:17 |
32.3 |
12 |
1713 |
卖出 |
| 09:35:20 |
32.3 |
44 |
1757 |
卖出 |
| 09:35:23 |
32.29 |
6 |
1763 |
卖出 |
| 09:35:32 |
32.28 |
16 |
1779 |
卖出 |
| 09:35:35 |
32.28 |
8 |
1787 |
买入 |
| 09:35:38 |
32.26 |
24 |
1811 |
卖出 |
| 09:35:41 |
32.28 |
47 |
1858 |
买入 |
| 09:35:44 |
32.3 |
37 |
1895 |
买入 |
| 09:35:47 |
32.31 |
14 |
1909 |
买入 |
| 09:35:50 |
32.3 |
6 |
1915 |
卖出 |
| 09:35:53 |
32.3 |
110 |
2025 |
卖出 |
| 09:35:56 |
32.3 |
13 |
2038 |
卖出 |
| 09:35:59 |
32.31 |
17 |
2055 |
卖出 |
| 09:36:02 |
32.31 |
15 |
2070 |
卖出 |
| 09:36:05 |
32.35 |
72 |
2142 |
买入 |
| 09:36:08 |
32.32 |
4 |
2146 |
卖出 |
| 09:36:11 |
32.35 |
28 |
2174 |
买入 |
| 09:36:14 |
32.35 |
3 |
2177 |
买入 |
| 09:36:17 |
32.37 |
5 |
2182 |
买入 |
| 09:36:20 |
32.38 |
3 |
2185 |
买入 |
| 09:36:23 |
32.44 |
1 |
2186 |
买入 |
| 09:36:26 |
32.39 |
1 |
2187 |
卖出 |
| 09:36:29 |
32.44 |
4 |
2191 |
买入 |
| 09:36:32 |
32.44 |
3 |
2194 |
卖出 |
| 09:36:35 |
32.44 |
3 |
2197 |
卖出 |
| 09:36:38 |
32.32 |
542 |
2739 |
卖出 |
| 09:36:41 |
32.46 |
81 |
2820 |
买入 |
| 09:36:44 |
32.32 |
1 |
2821 |
卖出 |
| 09:36:50 |
32.34 |
1 |
2822 |
卖出 |
| 09:36:53 |
32.34 |
6 |
2828 |
卖出 |
| 09:36:56 |
32.34 |
15 |
2843 |
买入 |
| 09:36:59 |
32.34 |
15 |
2858 |
买入 |
| 09:37:02 |
32.35 |
2 |
2860 |
卖出 |
| 09:37:05 |
32.35 |
2 |
2862 |
卖出 |
| 09:37:11 |
32.35 |
10 |
2872 |
卖出 |
| 09:37:14 |
32.35 |
39 |
2911 |
买入 |
| 09:37:17 |
32.34 |
20 |
2931 |
卖出 |
| 09:37:20 |
32.35 |
39 |
2970 |
买入 |
| 09:37:23 |
32.34 |
41 |
3011 |
卖出 |
| 09:37:38 |
32.35 |
12 |
3023 |
卖出 |
| 09:37:41 |
32.4 |
3 |
3026 |
买入 |
| 09:37:44 |
32.42 |
84 |
3110 |
买入 |
| 09:37:53 |
32.44 |
5 |
3115 |
买入 |
| 09:37:56 |
32.42 |
26 |
3141 |
卖出 |
| 09:38:05 |
32.42 |
3 |
3144 |
卖出 |
| 09:38:08 |
32.48 |
14 |
3158 |
买入 |
| 09:38:11 |
32.48 |
5 |
3163 |
买入 |
| 09:38:14 |
32.45 |
2 |
3165 |
卖出 |
| 09:38:17 |
32.5 |
2 |
3167 |
买入 |
| 09:38:20 |
32.53 |
11 |
3178 |
买入 |
| 09:38:23 |
32.53 |
15 |
3193 |
买入 |
| 09:38:26 |
32.59 |
10 |
3203 |
买入 |
| 09:38:29 |
32.58 |
14 |
3217 |
卖出 |
| 09:38:38 |
32.58 |
12 |
3229 |
买入 |
| 09:38:41 |
32.58 |
3 |
3232 |
买入 |
| 09:38:44 |
32.58 |
8 |
3240 |
卖出 |
| 09:38:47 |
32.61 |
46 |
3286 |
买入 |
| 09:38:50 |
32.58 |
2 |
3288 |
买入 |
| 09:38:53 |
32.57 |
3 |
3291 |
卖出 |
| 09:38:56 |
32.58 |
16 |
3307 |
买入 |
| 09:39:05 |
32.57 |
7 |
3314 |
买入 |
| 09:39:08 |
32.5 |
8 |
3322 |
卖出 |
| 09:39:11 |
32.57 |
6 |
3328 |
买入 |
| 09:39:17 |
32.56 |
108 |
3436 |
卖出 |
| 09:39:20 |
32.5 |
6 |
3442 |
卖出 |
| 09:39:23 |
32.5 |
33 |
3475 |
卖出 |
| 09:39:26 |
32.48 |
16 |
3491 |
卖出 |
| 09:39:32 |
32.46 |
2 |
3493 |
卖出 |
| 09:39:35 |
32.46 |
1 |
3494 |
买入 |
| 09:39:38 |
32.45 |
20 |
3514 |
卖出 |
| 09:39:41 |
32.45 |
6 |
3520 |
卖出 |
| 09:39:47 |
32.5 |
5 |
3525 |
卖出 |
| 09:39:56 |
32.46 |
2 |
3527 |
卖出 |
| 09:39:59 |
32.53 |
49 |
3576 |
买入 |
| 09:40:02 |
32.46 |
6 |
3582 |
卖出 |
| 09:40:05 |
32.46 |
3 |
3585 |
卖出 |
| 09:40:11 |
32.5 |
14 |
3599 |
买入 |
| 09:40:20 |
32.47 |
4 |
3603 |
卖出 |
| 09:40:23 |
32.46 |
29 |
3632 |
卖出 |
| 09:40:26 |
32.44 |
87 |
3719 |
卖出 |
| 09:40:29 |
32.42 |
26 |
3745 |
卖出 |
| 09:40:32 |
32.4 |
13 |
3758 |
卖出 |
| 09:40:41 |
32.42 |
11 |
3769 |
买入 |
| 09:40:44 |
32.4 |
12 |
3781 |
卖出 |
| 09:40:50 |
32.45 |
3 |
3784 |
买入 |
| 09:40:56 |
32.42 |
1 |
3785 |
卖出 |
| 09:41:02 |
32.42 |
3 |
3788 |
卖出 |
| 09:41:08 |
32.4 |
13 |
3801 |
卖出 |
| 09:41:17 |
32.42 |
2 |
3803 |
买入 |
| 09:41:26 |
32.41 |
1 |
3804 |
卖出 |
| 09:41:29 |
32.42 |
2 |
3806 |
买入 |
| 09:41:32 |
32.42 |
1 |
3807 |
买入 |
| 09:41:35 |
32.42 |
5 |
3812 |
卖出 |
| 09:41:38 |
32.41 |
5 |
3817 |
卖出 |
| 09:41:41 |
32.42 |
2 |
3819 |
卖出 |
| 09:41:44 |
32.42 |
5 |
3824 |
卖出 |
| 09:41:47 |
32.42 |
4 |
3828 |
卖出 |
| 09:41:50 |
32.41 |
6 |
3834 |
卖出 |
| 09:41:53 |
32.42 |
10 |
3844 |
买入 |
| 09:41:56 |
32.44 |
13 |
3857 |
买入 |
| 09:41:59 |
32.41 |
30 |
3887 |
卖出 |
| 09:42:08 |
32.45 |
21 |
3908 |
买入 |
| 09:42:11 |
32.42 |
3 |
3911 |
买入 |
| 09:42:14 |
32.41 |
36 |
3947 |
卖出 |
| 09:42:20 |
32.41 |
1 |
3948 |
买入 |
| 09:42:26 |
32.45 |
21 |
3969 |
买入 |
| 09:42:29 |
32.47 |
3 |
3972 |
买入 |
| 09:42:32 |
32.47 |
1 |
3973 |
买入 |
| 09:42:38 |
32.46 |
2 |
3975 |
卖出 |
| 09:42:41 |
32.46 |
6 |
3981 |
卖出 |
| 09:42:44 |
32.5 |
5 |
3986 |
买入 |
| 09:42:50 |
32.52 |
8 |
3994 |
买入 |
| 09:42:53 |
32.5 |
2 |
3996 |
卖出 |
| 09:42:56 |
32.5 |
3 |
3999 |
卖出 |
| 09:42:59 |
32.5 |
1 |
4000 |
买入 |
| 09:43:05 |
32.5 |
2 |
4002 |
买入 |
| 09:43:08 |
32.52 |
14 |
4016 |
买入 |
| 09:43:11 |
32.5 |
9 |
4025 |
卖出 |
| 09:43:14 |
32.52 |
7 |
4032 |
买入 |
| 09:43:17 |
32.51 |
7 |
4039 |
卖出 |
| 09:43:20 |
32.5 |
1 |
4040 |
卖出 |
| 09:43:23 |
32.5 |
2 |
4042 |
卖出 |
| 09:43:26 |
32.51 |
1 |
4043 |
买入 |
| 09:43:29 |
32.5 |
1 |
4044 |
卖出 |
| 09:43:32 |
32.5 |
6 |
4050 |
卖出 |
| 09:43:38 |
32.46 |
4 |
4054 |
卖出 |
| 09:43:41 |
32.45 |
28 |
4082 |
卖出 |
| 09:43:44 |
32.44 |
7 |
4089 |
卖出 |
| 09:43:50 |
32.46 |
9 |
4098 |
买入 |
| 09:43:56 |
32.48 |
33 |
4131 |
买入 |
| 09:43:59 |
32.46 |
3 |
4134 |
买入 |
| 09:44:02 |
32.46 |
1 |
4135 |
卖出 |
| 09:44:05 |
32.46 |
9 |
4144 |
卖出 |
| 09:44:14 |
32.46 |
39 |
4183 |
卖出 |
| 09:44:23 |
32.46 |
1 |
4184 |
卖出 |
| 09:44:27 |
32.46 |
100 |
4284 |
卖出 |
| 09:44:36 |
32.46 |
2 |
4286 |
买入 |
| 09:44:38 |
32.42 |
5 |
4291 |
卖出 |
| 09:44:45 |
32.43 |
1 |
4292 |
卖出 |
| 09:44:50 |
32.43 |
1 |
4293 |
买入 |
| 09:44:53 |
32.42 |
1 |
4294 |
卖出 |
| 09:44:56 |
32.42 |
3 |
4297 |
买入 |
| 09:44:59 |
32.42 |
6 |
4303 |
买入 |
| 09:45:02 |
32.4 |
22 |
4325 |
卖出 |
| 09:45:05 |
32.4 |
22 |
4347 |
卖出 |
| 09:45:08 |
32.4 |
31 |
4378 |
卖出 |
| 09:45:11 |
32.4 |
17 |
4395 |
卖出 |
| 09:45:20 |
32.39 |
4 |
4399 |
卖出 |
| 09:45:24 |
32.39 |
5 |
4404 |
买入 |
| 09:45:26 |
32.37 |
1 |
4405 |
卖出 |
| 09:45:32 |
32.36 |
1 |
4406 |
卖出 |
| 09:45:36 |
32.36 |
9 |
4415 |
卖出 |
| 09:45:38 |
32.39 |
1 |
4416 |
买入 |
| 09:45:41 |
32.36 |
17 |
4433 |
卖出 |
| 09:45:44 |
32.36 |
30 |
4463 |
买入 |
| 09:45:47 |
32.36 |
4 |
4467 |
买入 |
| 09:45:50 |
32.36 |
15 |
4482 |
卖出 |
| 09:45:53 |
32.36 |
5 |
4487 |
买入 |
| 09:45:56 |
32.36 |
15 |
4502 |
卖出 |
| 09:46:08 |
32.36 |
1 |
4503 |
买入 |
| 09:46:21 |
32.36 |
10 |
4513 |
买入 |
| 09:46:23 |
32.36 |
1 |
4514 |
买入 |
| 09:46:29 |
32.36 |
16 |
4530 |
买入 |
| 09:46:38 |
32.36 |
8 |
4538 |
卖出 |
| 09:46:41 |
32.35 |
30 |
4568 |
卖出 |
| 09:46:47 |
32.36 |
10 |
4578 |
买入 |
| 09:46:53 |
32.34 |
66 |
4644 |
卖出 |
| 09:46:56 |
32.34 |
13 |
4657 |
买入 |
| 09:46:59 |
32.35 |
18 |
4675 |
卖出 |
| 09:47:06 |
32.35 |
10 |
4685 |
买入 |
| 09:47:12 |
32.33 |
10 |
4695 |
卖出 |
| 09:47:17 |
32.34 |
2 |
4697 |
买入 |
| 09:47:24 |
32.34 |
1 |
4698 |
卖出 |
| 09:47:32 |
32.34 |
18 |
4716 |
卖出 |
| 09:47:35 |
32.34 |
12 |
4728 |
买入 |
| 09:47:48 |
32.33 |
30 |
4758 |
卖出 |
| 09:47:51 |
32.34 |
3 |
4761 |
卖出 |
| 09:47:54 |
32.34 |
11 |
4772 |
卖出 |
| 09:48:05 |
32.35 |
4 |
4776 |
买入 |
| 09:48:08 |
32.34 |
16 |
4792 |
卖出 |
| 09:48:14 |
32.34 |
1 |
4793 |
买入 |
| 09:48:21 |
32.34 |
18 |
4811 |
买入 |
| 09:48:26 |
32.34 |
2 |
4813 |
卖出 |
| 09:48:30 |
32.34 |
26 |
4839 |
买入 |
| 09:48:32 |
32.34 |
31 |
4870 |
卖出 |