北部湾港[000582]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.77 |
23 |
23 |
集合竞价 |
| 09:15:09 |
7.52 |
484 |
484 |
集合竞价 |
| 09:15:18 |
7.54 |
531 |
531 |
集合竞价 |
| 09:15:36 |
7.54 |
545 |
545 |
集合竞价 |
| 09:16:30 |
7.52 |
490 |
490 |
集合竞价 |
| 09:17:06 |
7.69 |
471 |
471 |
集合竞价 |
| 09:17:15 |
7.68 |
446 |
446 |
集合竞价 |
| 09:17:24 |
7.68 |
446 |
446 |
集合竞价 |
| 09:17:33 |
7.68 |
448 |
448 |
集合竞价 |
| 09:17:51 |
7.68 |
448 |
448 |
集合竞价 |
| 09:18:00 |
7.68 |
463 |
463 |
集合竞价 |
| 09:18:09 |
7.68 |
463 |
463 |
集合竞价 |
| 09:18:27 |
7.68 |
454 |
454 |
集合竞价 |
| 09:18:45 |
7.68 |
454 |
454 |
集合竞价 |
| 09:18:54 |
7.68 |
454 |
454 |
集合竞价 |
| 09:19:03 |
7.68 |
454 |
454 |
集合竞价 |
| 09:19:21 |
7.68 |
454 |
454 |
集合竞价 |
| 09:19:30 |
7.68 |
454 |
454 |
集合竞价 |
| 09:19:39 |
7.68 |
454 |
454 |
集合竞价 |
| 09:19:48 |
7.68 |
437 |
437 |
集合竞价 |
| 09:19:57 |
7.65 |
437 |
437 |
集合竞价 |
| 09:20:09 |
7.68 |
485 |
485 |
集合竞价 |
| 09:20:18 |
7.68 |
485 |
485 |
集合竞价 |
| 09:20:27 |
7.68 |
499 |
499 |
集合竞价 |
| 09:20:45 |
7.68 |
504 |
504 |
集合竞价 |
| 09:20:54 |
7.68 |
524 |
524 |
集合竞价 |
| 09:21:03 |
7.68 |
551 |
551 |
集合竞价 |
| 09:21:12 |
7.68 |
551 |
551 |
集合竞价 |
| 09:21:30 |
7.68 |
551 |
551 |
集合竞价 |
| 09:21:39 |
7.68 |
555 |
555 |
集合竞价 |
| 09:21:57 |
7.66 |
559 |
559 |
集合竞价 |
| 09:22:06 |
7.65 |
559 |
559 |
集合竞价 |
| 09:22:15 |
7.65 |
561 |
561 |
集合竞价 |
| 09:22:24 |
7.63 |
561 |
561 |
集合竞价 |
| 09:22:33 |
7.63 |
561 |
561 |
集合竞价 |
| 09:22:42 |
7.63 |
561 |
561 |
集合竞价 |
| 09:23:00 |
7.63 |
580 |
580 |
集合竞价 |
| 09:23:09 |
7.63 |
580 |
580 |
集合竞价 |
| 09:23:18 |
7.61 |
591 |
591 |
集合竞价 |
| 09:23:27 |
7.6 |
591 |
591 |
集合竞价 |
| 09:23:36 |
7.6 |
591 |
591 |
集合竞价 |
| 09:23:54 |
7.61 |
646 |
646 |
集合竞价 |
| 09:24:03 |
7.6 |
646 |
646 |
集合竞价 |
| 09:24:12 |
7.6 |
655 |
655 |
集合竞价 |
| 09:24:21 |
7.59 |
705 |
705 |
集合竞价 |
| 09:24:30 |
7.59 |
717 |
717 |
集合竞价 |
| 09:24:39 |
7.58 |
743 |
743 |
集合竞价 |
| 09:24:48 |
7.58 |
756 |
756 |
集合竞价 |
| 09:24:57 |
7.57 |
860 |
860 |
集合竞价 |
| 09:25:00 |
7.57 |
961 |
1821 |
买入 |
| 09:30:00 |
7.54 |
44 |
1865 |
卖出 |
| 09:30:03 |
7.55 |
649 |
2514 |
买入 |
| 09:30:06 |
7.56 |
191 |
2705 |
买入 |
| 09:30:09 |
7.55 |
44 |
2749 |
卖出 |
| 09:30:12 |
7.55 |
81 |
2830 |
卖出 |
| 09:30:15 |
7.55 |
56 |
2886 |
买入 |
| 09:30:18 |
7.55 |
22 |
2908 |
卖出 |
| 09:30:21 |
7.57 |
50 |
2958 |
买入 |
| 09:30:24 |
7.55 |
114 |
3072 |
卖出 |
| 09:30:27 |
7.55 |
62 |
3134 |
买入 |
| 09:30:30 |
7.55 |
30 |
3164 |
买入 |
| 09:30:33 |
7.55 |
28 |
3192 |
买入 |
| 09:30:36 |
7.54 |
36 |
3228 |
卖出 |
| 09:30:42 |
7.55 |
10 |
3238 |
卖出 |
| 09:30:45 |
7.55 |
51 |
3289 |
卖出 |
| 09:30:48 |
7.55 |
4 |
3293 |
卖出 |
| 09:30:51 |
7.55 |
11 |
3304 |
卖出 |
| 09:30:54 |
7.55 |
122 |
3426 |
卖出 |
| 09:30:57 |
7.55 |
152 |
3578 |
卖出 |
| 09:31:00 |
7.54 |
18 |
3596 |
卖出 |
| 09:31:03 |
7.55 |
1 |
3597 |
买入 |
| 09:31:06 |
7.56 |
10 |
3607 |
买入 |
| 09:31:09 |
7.55 |
239 |
3846 |
卖出 |
| 09:31:15 |
7.54 |
10 |
3856 |
卖出 |
| 09:31:21 |
7.56 |
23 |
3879 |
买入 |
| 09:31:27 |
7.55 |
15 |
3894 |
买入 |
| 09:31:30 |
7.54 |
30 |
3924 |
卖出 |
| 09:31:33 |
7.52 |
356 |
4280 |
卖出 |
| 09:31:39 |
7.52 |
1 |
4281 |
卖出 |
| 09:31:42 |
7.51 |
28 |
4309 |
卖出 |
| 09:31:51 |
7.51 |
100 |
4409 |
卖出 |
| 09:31:54 |
7.51 |
1 |
4410 |
卖出 |
| 09:31:57 |
7.51 |
35 |
4445 |
卖出 |
| 09:32:00 |
7.5 |
80 |
4525 |
卖出 |
| 09:32:03 |
7.5 |
74 |
4599 |
卖出 |
| 09:32:06 |
7.5 |
40 |
4639 |
买入 |
| 09:32:09 |
7.49 |
6 |
4645 |
卖出 |
| 09:32:12 |
7.5 |
33 |
4678 |
买入 |
| 09:32:15 |
7.49 |
5 |
4683 |
卖出 |
| 09:32:18 |
7.49 |
39 |
4722 |
卖出 |
| 09:32:27 |
7.49 |
25 |
4747 |
卖出 |
| 09:32:33 |
7.49 |
2 |
4749 |
买入 |
| 09:32:36 |
7.48 |
14 |
4763 |
卖出 |
| 09:32:39 |
7.48 |
9 |
4772 |
卖出 |
| 09:32:42 |
7.49 |
40 |
4812 |
买入 |
| 09:32:45 |
7.48 |
18 |
4830 |
卖出 |
| 09:32:48 |
7.48 |
42 |
4872 |
卖出 |
| 09:32:51 |
7.49 |
188 |
5060 |
买入 |
| 09:32:54 |
7.48 |
32 |
5092 |
卖出 |
| 09:32:57 |
7.48 |
1 |
5093 |
卖出 |
| 09:33:00 |
7.5 |
38 |
5131 |
买入 |
| 09:33:03 |
7.52 |
543 |
5674 |
买入 |
| 09:33:06 |
7.52 |
18 |
5692 |
买入 |
| 09:33:09 |
7.53 |
69 |
5761 |
买入 |
| 09:33:15 |
7.48 |
378 |
6139 |
卖出 |
| 09:33:18 |
7.52 |
2 |
6141 |
买入 |
| 09:33:21 |
7.53 |
56 |
6197 |
买入 |
| 09:33:24 |
7.5 |
3 |
6200 |
卖出 |
| 09:33:39 |
7.5 |
1 |
6201 |
卖出 |
| 09:33:57 |
7.51 |
17 |
6218 |
买入 |
| 09:34:06 |
7.51 |
1 |
6219 |
卖出 |
| 09:34:09 |
7.52 |
26 |
6245 |
买入 |
| 09:34:12 |
7.51 |
69 |
6314 |
卖出 |
| 09:34:15 |
7.51 |
3 |
6317 |
卖出 |
| 09:34:18 |
7.52 |
6 |
6323 |
买入 |
| 09:34:21 |
7.52 |
6 |
6329 |
卖出 |
| 09:34:24 |
7.52 |
8 |
6337 |
卖出 |
| 09:34:33 |
7.52 |
4 |
6341 |
买入 |
| 09:34:39 |
7.53 |
21 |
6362 |
买入 |
| 09:34:42 |
7.52 |
3 |
6365 |
卖出 |
| 09:34:48 |
7.53 |
188 |
6553 |
买入 |
| 09:34:57 |
7.53 |
3 |
6556 |
买入 |
| 09:35:00 |
7.52 |
30 |
6586 |
卖出 |
| 09:35:03 |
7.52 |
245 |
6831 |
卖出 |
| 09:35:06 |
7.52 |
119 |
6950 |
卖出 |
| 09:35:09 |
7.52 |
25 |
6975 |
卖出 |
| 09:35:12 |
7.52 |
14 |
6989 |
买入 |
| 09:35:21 |
7.53 |
5 |
6994 |
买入 |
| 09:35:24 |
7.53 |
7 |
7001 |
买入 |
| 09:35:33 |
7.54 |
55 |
7056 |
买入 |
| 09:35:36 |
7.52 |
1 |
7057 |
卖出 |
| 09:35:39 |
7.53 |
62 |
7119 |
买入 |
| 09:35:42 |
7.52 |
10 |
7129 |
卖出 |
| 09:35:51 |
7.52 |
10 |
7139 |
卖出 |
| 09:35:54 |
7.52 |
39 |
7178 |
卖出 |
| 09:35:57 |
7.53 |
1 |
7179 |
买入 |
| 09:36:00 |
7.52 |
12 |
7191 |
卖出 |
| 09:36:03 |
7.53 |
1 |
7192 |
买入 |
| 09:36:06 |
7.53 |
31 |
7223 |
买入 |
| 09:36:09 |
7.54 |
17 |
7240 |
买入 |
| 09:36:12 |
7.54 |
1 |
7241 |
买入 |
| 09:36:18 |
7.54 |
26 |
7267 |
卖出 |
| 09:36:27 |
7.55 |
14 |
7281 |
买入 |
| 09:36:33 |
7.55 |
2 |
7283 |
买入 |
| 09:36:36 |
7.56 |
273 |
7556 |
买入 |
| 09:36:39 |
7.56 |
17 |
7573 |
卖出 |
| 09:36:42 |
7.56 |
7 |
7580 |
卖出 |
| 09:36:45 |
7.56 |
9 |
7589 |
卖出 |
| 09:36:48 |
7.56 |
66 |
7655 |
卖出 |
| 09:36:51 |
7.56 |
122 |
7777 |
卖出 |
| 09:36:54 |
7.57 |
15 |
7792 |
买入 |
| 09:36:57 |
7.58 |
223 |
8015 |
买入 |
| 09:37:00 |
7.57 |
5 |
8020 |
卖出 |
| 09:37:03 |
7.58 |
19 |
8039 |
买入 |
| 09:37:09 |
7.58 |
40 |
8079 |
买入 |
| 09:37:12 |
7.59 |
356 |
8435 |
买入 |
| 09:37:15 |
7.59 |
7 |
8442 |
买入 |
| 09:37:18 |
7.59 |
6 |
8448 |
买入 |
| 09:37:21 |
7.59 |
62 |
8510 |
买入 |
| 09:37:24 |
7.59 |
37 |
8547 |
卖出 |
| 09:37:27 |
7.59 |
209 |
8756 |
卖出 |
| 09:37:30 |
7.59 |
12 |
8768 |
卖出 |
| 09:37:33 |
7.6 |
57 |
8825 |
买入 |
| 09:37:36 |
7.6 |
40 |
8865 |
卖出 |
| 09:37:39 |
7.6 |
1 |
8866 |
卖出 |
| 09:37:42 |
7.6 |
32 |
8898 |
卖出 |
| 09:37:45 |
7.6 |
189 |
9087 |
卖出 |
| 09:37:48 |
7.59 |
172 |
9259 |
卖出 |
| 09:37:54 |
7.58 |
14 |
9273 |
卖出 |
| 09:37:57 |
7.58 |
8 |
9281 |
卖出 |
| 09:38:00 |
7.58 |
12 |
9293 |
卖出 |
| 09:38:03 |
7.58 |
56 |
9349 |
卖出 |
| 09:38:06 |
7.58 |
16 |
9365 |
买入 |
| 09:38:09 |
7.59 |
56 |
9421 |
买入 |
| 09:38:15 |
7.59 |
19 |
9440 |
买入 |
| 09:38:18 |
7.59 |
1 |
9441 |
卖出 |
| 09:38:27 |
7.57 |
31 |
9472 |
卖出 |
| 09:38:30 |
7.57 |
10 |
9482 |
卖出 |
| 09:38:33 |
7.58 |
2 |
9484 |
卖出 |
| 09:38:36 |
7.55 |
1 |
9485 |
卖出 |
| 09:38:39 |
7.58 |
6 |
9491 |
买入 |
| 09:38:42 |
7.58 |
43 |
9534 |
买入 |
| 09:38:51 |
7.58 |
1 |
9535 |
买入 |
| 09:38:57 |
7.57 |
2 |
9537 |
卖出 |
| 09:39:00 |
7.58 |
3 |
9540 |
买入 |
| 09:39:03 |
7.58 |
20 |
9560 |
卖出 |
| 09:39:06 |
7.58 |
10 |
9570 |
卖出 |
| 09:39:09 |
7.57 |
1 |
9571 |
卖出 |
| 09:39:12 |
7.57 |
10 |
9581 |
卖出 |
| 09:39:15 |
7.59 |
52 |
9633 |
买入 |
| 09:39:21 |
7.59 |
287 |
9920 |
卖出 |
| 09:39:24 |
7.59 |
14 |
9934 |
卖出 |
| 09:39:30 |
7.59 |
183 |
10117 |
卖出 |
| 09:39:33 |
7.59 |
3 |
10120 |
买入 |
| 09:39:36 |
7.58 |
20 |
10140 |
卖出 |
| 09:39:39 |
7.59 |
4 |
10144 |
买入 |
| 09:39:42 |
7.59 |
9 |
10153 |
买入 |
| 09:39:45 |
7.58 |
25 |
10178 |
卖出 |
| 09:39:48 |
7.58 |
15 |
10193 |
卖出 |
| 09:40:00 |
7.59 |
88 |
10281 |
买入 |
| 09:40:03 |
7.58 |
29 |
10310 |
卖出 |
| 09:40:06 |
7.58 |
1 |
10311 |
卖出 |
| 09:40:09 |
7.59 |
94 |
10405 |
买入 |
| 09:40:18 |
7.6 |
51 |
10456 |
买入 |
| 09:40:21 |
7.6 |
2 |
10458 |
买入 |
| 09:40:24 |
7.6 |
2 |
10460 |
买入 |
| 09:40:27 |
7.6 |
21 |
10481 |
买入 |
| 09:40:30 |
7.6 |
198 |
10679 |
买入 |
| 09:40:33 |
7.6 |
57 |
10736 |
卖出 |
| 09:40:36 |
7.61 |
83 |
10819 |
买入 |
| 09:40:39 |
7.61 |
2 |
10821 |
卖出 |
| 09:40:45 |
7.61 |
1 |
10822 |
卖出 |
| 09:40:48 |
7.62 |
60 |
10882 |
买入 |
| 09:40:51 |
7.62 |
19 |
10901 |
买入 |
| 09:40:54 |
7.63 |
224 |
11125 |
买入 |
| 09:40:57 |
7.62 |
41 |
11166 |
卖出 |
| 09:41:06 |
7.62 |
33 |
11199 |
卖出 |
| 09:41:09 |
7.64 |
66 |
11265 |
买入 |
| 09:41:12 |
7.63 |
4 |
11269 |
卖出 |
| 09:41:15 |
7.63 |
60 |
11329 |
买入 |
| 09:41:18 |
7.62 |
96 |
11425 |
卖出 |
| 09:41:21 |
7.61 |
1 |
11426 |
卖出 |
| 09:41:24 |
7.62 |
1 |
11427 |
买入 |
| 09:41:27 |
7.63 |
21 |
11448 |
买入 |
| 09:41:30 |
7.62 |
1 |
11449 |
卖出 |
| 09:41:36 |
7.63 |
13 |
11462 |
买入 |
| 09:41:39 |
7.62 |
1 |
11463 |
卖出 |
| 09:41:42 |
7.63 |
11 |
11474 |
买入 |
| 09:41:45 |
7.62 |
77 |
11551 |
卖出 |
| 09:41:48 |
7.63 |
51 |
11602 |
买入 |
| 09:41:51 |
7.61 |
40 |
11642 |
卖出 |
| 09:41:54 |
7.63 |
5 |
11647 |
买入 |
| 09:42:03 |
7.63 |
25 |
11672 |
买入 |
| 09:42:06 |
7.63 |
3 |
11675 |
买入 |
| 09:42:09 |
7.63 |
22 |
11697 |
买入 |
| 09:42:12 |
7.63 |
3 |
11700 |
买入 |
| 09:42:15 |
7.62 |
13 |
11713 |
买入 |
| 09:42:18 |
7.61 |
29 |
11742 |
卖出 |
| 09:42:21 |
7.62 |
72 |
11814 |
买入 |
| 09:42:27 |
7.62 |
2 |
11816 |
卖出 |
| 09:42:33 |
7.62 |
8 |
11824 |
买入 |
| 09:42:36 |
7.62 |
58 |
11882 |
卖出 |
| 09:42:42 |
7.63 |
53 |
11935 |
买入 |
| 09:42:45 |
7.61 |
16 |
11951 |
卖出 |
| 09:42:48 |
7.62 |
27 |
11978 |
买入 |
| 09:42:51 |
7.61 |
262 |
12240 |
卖出 |
| 09:42:54 |
7.61 |
273 |
12513 |
卖出 |
| 09:42:57 |
7.61 |
32 |
12545 |
买入 |
| 09:43:00 |
7.61 |
9 |
12554 |
卖出 |
| 09:43:03 |
7.61 |
41 |
12595 |
卖出 |
| 09:43:09 |
7.6 |
1 |
12596 |
卖出 |
| 09:43:12 |
7.62 |
460 |
13056 |
买入 |
| 09:43:15 |
7.62 |
312 |
13368 |
买入 |
| 09:43:18 |
7.62 |
74 |
13442 |
买入 |
| 09:43:21 |
7.62 |
23 |
13465 |
买入 |
| 09:43:24 |
7.62 |
2 |
13467 |
买入 |
| 09:43:30 |
7.62 |
19 |
13486 |
卖出 |
| 09:43:33 |
7.62 |
4 |
13490 |
卖出 |
| 09:43:36 |
7.63 |
26 |
13516 |
买入 |
| 09:43:48 |
7.62 |
14 |
13530 |
卖出 |
| 09:43:51 |
7.62 |
5 |
13535 |
买入 |
| 09:43:54 |
7.62 |
1 |
13536 |
买入 |
| 09:44:00 |
7.61 |
12 |
13548 |
卖出 |
| 09:44:03 |
7.62 |
20 |
13568 |
买入 |
| 09:44:30 |
7.62 |
50 |
13618 |
买入 |
| 09:44:33 |
7.62 |
71 |
13689 |
买入 |
| 09:44:42 |
7.63 |
37 |
13726 |
买入 |
| 09:44:45 |
7.62 |
20 |
13746 |
卖出 |
| 09:44:48 |
7.61 |
1 |
13747 |
买入 |
| 09:45:03 |
7.61 |
26 |
13773 |
卖出 |
| 09:45:09 |
7.61 |
59 |
13832 |
卖出 |
| 09:45:15 |
7.61 |
7 |
13839 |
买入 |
| 09:45:18 |
7.61 |
2 |
13841 |
买入 |
| 09:45:21 |
7.61 |
20 |
13861 |
买入 |
| 09:45:24 |
7.6 |
23 |
13884 |
卖出 |
| 09:45:27 |
7.61 |
22 |
13906 |
买入 |
| 09:45:36 |
7.61 |
1 |
13907 |
卖出 |
| 09:45:42 |
7.61 |
1 |
13908 |
卖出 |
| 09:45:48 |
7.61 |
20 |
13928 |
卖出 |
| 09:45:57 |
7.61 |
9 |
13937 |
卖出 |
| 09:46:03 |
7.61 |
39 |
13976 |
卖出 |
| 09:46:09 |
7.62 |
38 |
14014 |
买入 |
| 09:46:12 |
7.62 |
22 |
14036 |
买入 |
| 09:46:15 |
7.61 |
59 |
14095 |
卖出 |
| 09:46:18 |
7.62 |
1 |
14096 |
买入 |
| 09:46:33 |
7.61 |
9 |
14105 |
卖出 |
| 09:46:51 |
7.62 |
1 |
14106 |
买入 |
| 09:47:06 |
7.62 |
21 |
14127 |
买入 |
| 09:47:09 |
7.62 |
13 |
14140 |
买入 |
| 09:47:12 |
7.62 |
32 |
14172 |
买入 |
| 09:47:15 |
7.62 |
27 |
14199 |
买入 |
| 09:47:39 |
7.62 |
1 |
14200 |
买入 |
| 09:47:45 |
7.62 |
225 |
14425 |
买入 |
| 09:47:54 |
7.62 |
3 |
14428 |
卖出 |
| 09:48:00 |
7.62 |
10 |
14438 |
卖出 |
| 09:48:03 |
7.62 |
2 |
14440 |
卖出 |
| 09:48:06 |
7.63 |
50 |
14490 |
买入 |
| 09:48:15 |
7.62 |
15 |
14505 |
卖出 |
| 09:48:27 |
7.61 |
1 |
14506 |
卖出 |
| 09:48:30 |
7.61 |
5 |
14511 |
卖出 |