中远海科[002401]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.36 |
3 |
3 |
集合竞价 |
| 09:20:09 |
9.36 |
3 |
3 |
集合竞价 |
| 09:20:27 |
9.37 |
6 |
6 |
集合竞价 |
| 09:21:21 |
9.7 |
70 |
70 |
集合竞价 |
| 09:21:30 |
9.62 |
70 |
70 |
集合竞价 |
| 09:21:48 |
9.54 |
70 |
70 |
集合竞价 |
| 09:22:15 |
9.53 |
70 |
70 |
集合竞价 |
| 09:22:33 |
9.53 |
70 |
70 |
集合竞价 |
| 09:22:42 |
9.5 |
70 |
70 |
集合竞价 |
| 09:22:51 |
9.49 |
70 |
70 |
集合竞价 |
| 09:23:00 |
9.4 |
70 |
70 |
集合竞价 |
| 09:23:36 |
9.4 |
70 |
70 |
集合竞价 |
| 09:23:45 |
9.4 |
70 |
70 |
集合竞价 |
| 09:23:54 |
9.4 |
70 |
70 |
集合竞价 |
| 09:24:21 |
9.36 |
101 |
101 |
集合竞价 |
| 09:24:30 |
9.35 |
104 |
104 |
集合竞价 |
| 09:24:48 |
9.35 |
211 |
211 |
集合竞价 |
| 09:24:57 |
9.36 |
334 |
334 |
集合竞价 |
| 09:25:00 |
9.36 |
352 |
686 |
买入 |
| 09:30:00 |
9.33 |
24 |
710 |
卖出 |
| 09:30:03 |
9.32 |
156 |
866 |
卖出 |
| 09:30:06 |
9.35 |
136 |
1002 |
买入 |
| 09:30:09 |
9.33 |
49 |
1051 |
卖出 |
| 09:30:12 |
9.33 |
19 |
1070 |
卖出 |
| 09:30:18 |
9.32 |
54 |
1124 |
买入 |
| 09:30:21 |
9.33 |
9 |
1133 |
买入 |
| 09:30:24 |
9.31 |
9 |
1142 |
卖出 |
| 09:30:27 |
9.31 |
15 |
1157 |
买入 |
| 09:30:30 |
9.3 |
18 |
1175 |
卖出 |
| 09:30:33 |
9.31 |
22 |
1197 |
卖出 |
| 09:30:36 |
9.33 |
47 |
1244 |
买入 |
| 09:30:39 |
9.33 |
91 |
1335 |
卖出 |
| 09:30:42 |
9.34 |
19 |
1354 |
买入 |
| 09:30:45 |
9.34 |
12 |
1366 |
买入 |
| 09:30:48 |
9.32 |
2 |
1368 |
卖出 |
| 09:30:57 |
9.32 |
2 |
1370 |
买入 |
| 09:31:00 |
9.34 |
4 |
1374 |
买入 |
| 09:31:06 |
9.34 |
3 |
1377 |
买入 |
| 09:31:09 |
9.34 |
2 |
1379 |
买入 |
| 09:31:12 |
9.33 |
8 |
1387 |
卖出 |
| 09:31:15 |
9.33 |
8 |
1395 |
买入 |
| 09:31:18 |
9.33 |
6 |
1401 |
买入 |
| 09:31:21 |
9.33 |
7 |
1408 |
买入 |
| 09:31:24 |
9.33 |
24 |
1432 |
买入 |
| 09:31:27 |
9.34 |
178 |
1610 |
买入 |
| 09:31:30 |
9.34 |
219 |
1829 |
买入 |
| 09:31:33 |
9.36 |
63 |
1892 |
买入 |
| 09:31:36 |
9.36 |
30 |
1922 |
买入 |
| 09:31:39 |
9.36 |
2 |
1924 |
买入 |
| 09:31:42 |
9.36 |
14 |
1938 |
买入 |
| 09:31:45 |
9.36 |
16 |
1954 |
买入 |
| 09:31:48 |
9.36 |
7 |
1961 |
买入 |
| 09:31:51 |
9.36 |
3 |
1964 |
买入 |
| 09:31:54 |
9.35 |
1 |
1965 |
卖出 |
| 09:31:57 |
9.35 |
15 |
1980 |
卖出 |
| 09:32:00 |
9.35 |
2 |
1982 |
买入 |
| 09:32:06 |
9.35 |
19 |
2001 |
卖出 |
| 09:32:09 |
9.37 |
4 |
2005 |
买入 |
| 09:32:12 |
9.35 |
3 |
2008 |
卖出 |
| 09:32:15 |
9.35 |
11 |
2019 |
卖出 |
| 09:32:18 |
9.35 |
9 |
2028 |
买入 |
| 09:32:21 |
9.35 |
2 |
2030 |
买入 |
| 09:32:27 |
9.36 |
8 |
2038 |
卖出 |
| 09:32:30 |
9.37 |
39 |
2077 |
买入 |
| 09:32:33 |
9.37 |
8 |
2085 |
买入 |
| 09:32:36 |
9.37 |
8 |
2093 |
买入 |
| 09:32:39 |
9.36 |
4 |
2097 |
卖出 |
| 09:32:42 |
9.36 |
6 |
2103 |
卖出 |
| 09:32:45 |
9.36 |
3 |
2106 |
卖出 |
| 09:32:51 |
9.36 |
3 |
2109 |
卖出 |
| 09:32:54 |
9.37 |
2 |
2111 |
买入 |
| 09:32:57 |
9.37 |
14 |
2125 |
买入 |
| 09:33:00 |
9.37 |
17 |
2142 |
买入 |
| 09:33:03 |
9.37 |
5 |
2147 |
买入 |
| 09:33:06 |
9.39 |
9 |
2156 |
买入 |
| 09:33:09 |
9.37 |
59 |
2215 |
卖出 |
| 09:33:12 |
9.4 |
2 |
2217 |
买入 |
| 09:33:15 |
9.4 |
35 |
2252 |
卖出 |
| 09:33:27 |
9.4 |
23 |
2275 |
买入 |
| 09:33:33 |
9.4 |
21 |
2296 |
买入 |
| 09:33:36 |
9.4 |
20 |
2316 |
卖出 |
| 09:33:39 |
9.4 |
10 |
2326 |
卖出 |
| 09:33:42 |
9.4 |
3 |
2329 |
卖出 |
| 09:33:45 |
9.4 |
3 |
2332 |
卖出 |
| 09:33:48 |
9.4 |
4 |
2336 |
卖出 |
| 09:33:51 |
9.41 |
5 |
2341 |
买入 |
| 09:33:54 |
9.4 |
6 |
2347 |
卖出 |
| 09:34:00 |
9.4 |
7 |
2354 |
卖出 |
| 09:34:03 |
9.4 |
16 |
2370 |
卖出 |
| 09:34:15 |
9.39 |
1 |
2371 |
卖出 |
| 09:34:18 |
9.39 |
7 |
2378 |
卖出 |
| 09:34:24 |
9.4 |
20 |
2398 |
买入 |
| 09:34:33 |
9.4 |
28 |
2426 |
买入 |
| 09:34:39 |
9.39 |
11 |
2437 |
卖出 |
| 09:34:51 |
9.41 |
54 |
2491 |
买入 |
| 09:34:54 |
9.42 |
3 |
2494 |
买入 |
| 09:34:57 |
9.41 |
86 |
2580 |
卖出 |
| 09:35:00 |
9.39 |
17 |
2597 |
卖出 |
| 09:35:03 |
9.37 |
39 |
2636 |
卖出 |
| 09:35:06 |
9.37 |
53 |
2689 |
卖出 |
| 09:35:09 |
9.36 |
3 |
2692 |
卖出 |
| 09:35:12 |
9.37 |
8 |
2700 |
买入 |
| 09:35:15 |
9.36 |
8 |
2708 |
卖出 |
| 09:35:18 |
9.35 |
76 |
2784 |
卖出 |
| 09:35:21 |
9.36 |
66 |
2850 |
买入 |
| 09:35:24 |
9.34 |
5 |
2855 |
卖出 |
| 09:35:27 |
9.32 |
28 |
2883 |
卖出 |
| 09:35:33 |
9.34 |
6 |
2889 |
买入 |
| 09:35:36 |
9.34 |
29 |
2918 |
买入 |
| 09:35:39 |
9.34 |
2 |
2920 |
卖出 |
| 09:35:48 |
9.36 |
1 |
2921 |
买入 |
| 09:36:00 |
9.36 |
2 |
2923 |
买入 |
| 09:36:12 |
9.36 |
2 |
2925 |
买入 |
| 09:36:15 |
9.36 |
3 |
2928 |
买入 |
| 09:36:30 |
9.36 |
1 |
2929 |
买入 |
| 09:36:36 |
9.35 |
1 |
2930 |
卖出 |
| 09:36:39 |
9.35 |
51 |
2981 |
卖出 |
| 09:36:42 |
9.34 |
5 |
2986 |
卖出 |
| 09:36:45 |
9.34 |
10 |
2996 |
买入 |
| 09:36:48 |
9.33 |
6 |
3002 |
卖出 |
| 09:36:51 |
9.34 |
28 |
3030 |
买入 |
| 09:36:54 |
9.36 |
82 |
3112 |
买入 |
| 09:37:18 |
9.36 |
13 |
3125 |
买入 |
| 09:37:24 |
9.36 |
36 |
3161 |
卖出 |
| 09:37:30 |
9.36 |
13 |
3174 |
买入 |
| 09:37:39 |
9.35 |
1 |
3175 |
卖出 |
| 09:37:42 |
9.35 |
4 |
3179 |
卖出 |
| 09:37:45 |
9.36 |
63 |
3242 |
买入 |
| 09:37:48 |
9.36 |
7 |
3249 |
卖出 |
| 09:37:51 |
9.36 |
1 |
3250 |
卖出 |
| 09:38:00 |
9.36 |
2 |
3252 |
卖出 |
| 09:38:06 |
9.36 |
40 |
3292 |
卖出 |
| 09:38:15 |
9.36 |
38 |
3330 |
买入 |
| 09:38:18 |
9.34 |
1 |
3331 |
卖出 |
| 09:38:24 |
9.35 |
2 |
3333 |
买入 |
| 09:38:30 |
9.35 |
52 |
3385 |
买入 |
| 09:38:33 |
9.34 |
18 |
3403 |
买入 |
| 09:38:36 |
9.34 |
8 |
3411 |
卖出 |
| 09:38:39 |
9.33 |
4 |
3415 |
卖出 |
| 09:38:42 |
9.34 |
12 |
3427 |
买入 |
| 09:38:51 |
9.35 |
119 |
3546 |
买入 |
| 09:39:06 |
9.34 |
10 |
3556 |
买入 |
| 09:39:09 |
9.33 |
91 |
3647 |
卖出 |
| 09:39:12 |
9.32 |
13 |
3660 |
卖出 |
| 09:39:15 |
9.32 |
12 |
3672 |
卖出 |
| 09:39:18 |
9.32 |
4 |
3676 |
卖出 |
| 09:39:21 |
9.32 |
4 |
3680 |
卖出 |
| 09:39:24 |
9.32 |
18 |
3698 |
卖出 |
| 09:39:27 |
9.32 |
9 |
3707 |
卖出 |
| 09:39:39 |
9.32 |
10 |
3717 |
卖出 |
| 09:39:42 |
9.32 |
4 |
3721 |
卖出 |
| 09:39:45 |
9.32 |
1 |
3722 |
买入 |
| 09:39:54 |
9.32 |
22 |
3744 |
买入 |
| 09:40:09 |
9.31 |
5 |
3749 |
卖出 |
| 09:40:24 |
9.31 |
5 |
3754 |
卖出 |
| 09:40:27 |
9.32 |
18 |
3772 |
买入 |
| 09:40:33 |
9.32 |
1 |
3773 |
卖出 |
| 09:40:36 |
9.32 |
1 |
3774 |
卖出 |
| 09:40:39 |
9.32 |
1 |
3775 |
卖出 |
| 09:40:42 |
9.32 |
49 |
3824 |
卖出 |
| 09:40:45 |
9.33 |
30 |
3854 |
买入 |
| 09:40:48 |
9.33 |
11 |
3865 |
卖出 |
| 09:41:03 |
9.31 |
11 |
3876 |
卖出 |
| 09:41:06 |
9.31 |
4 |
3880 |
卖出 |
| 09:41:12 |
9.31 |
139 |
4019 |
卖出 |
| 09:41:15 |
9.3 |
19 |
4038 |
卖出 |
| 09:41:18 |
9.3 |
7 |
4045 |
卖出 |
| 09:41:21 |
9.29 |
71 |
4116 |
卖出 |
| 09:41:24 |
9.29 |
10 |
4126 |
卖出 |
| 09:41:27 |
9.28 |
20 |
4146 |
卖出 |
| 09:41:30 |
9.29 |
20 |
4166 |
买入 |
| 09:41:36 |
9.28 |
21 |
4187 |
卖出 |
| 09:41:39 |
9.28 |
56 |
4243 |
卖出 |
| 09:41:42 |
9.28 |
1 |
4244 |
卖出 |
| 09:41:45 |
9.28 |
1 |
4245 |
卖出 |
| 09:41:48 |
9.28 |
4 |
4249 |
卖出 |
| 09:42:03 |
9.28 |
2 |
4251 |
卖出 |
| 09:42:15 |
9.28 |
35 |
4286 |
卖出 |
| 09:42:36 |
9.31 |
50 |
4336 |
买入 |
| 09:42:42 |
9.29 |
18 |
4354 |
卖出 |
| 09:42:45 |
9.29 |
13 |
4367 |
买入 |
| 09:42:54 |
9.3 |
6 |
4373 |
卖出 |
| 09:43:09 |
9.31 |
10 |
4383 |
买入 |
| 09:43:33 |
9.3 |
10 |
4393 |
卖出 |
| 09:43:48 |
9.31 |
26 |
4419 |
买入 |
| 09:44:00 |
9.31 |
11 |
4430 |
卖出 |
| 09:44:21 |
9.32 |
3 |
4433 |
买入 |
| 09:44:30 |
9.34 |
5 |
4438 |
买入 |
| 09:44:42 |
9.34 |
1 |
4439 |
买入 |
| 09:44:51 |
9.36 |
10 |
4449 |
买入 |
| 09:45:06 |
9.36 |
40 |
4489 |
买入 |
| 09:45:09 |
9.36 |
1 |
4490 |
买入 |
| 09:45:15 |
9.36 |
1 |
4491 |
买入 |
| 09:45:24 |
9.36 |
1 |
4492 |
买入 |
| 09:45:33 |
9.37 |
16 |
4508 |
买入 |
| 09:45:36 |
9.34 |
46 |
4554 |
卖出 |
| 09:45:42 |
9.34 |
1 |
4555 |
买入 |
| 09:45:45 |
9.34 |
3 |
4558 |
卖出 |
| 09:46:03 |
9.36 |
1 |
4559 |
买入 |
| 09:46:18 |
9.33 |
12 |
4571 |
卖出 |
| 09:46:27 |
9.33 |
25 |
4596 |
卖出 |
| 09:46:30 |
9.33 |
7 |
4603 |
买入 |
| 09:46:36 |
9.34 |
12 |
4615 |
买入 |
| 09:46:45 |
9.34 |
1 |
4616 |
卖出 |
| 09:46:57 |
9.34 |
12 |
4628 |
卖出 |
| 09:47:00 |
9.34 |
41 |
4669 |
买入 |
| 09:47:03 |
9.34 |
15 |
4684 |
买入 |
| 09:47:06 |
9.34 |
8 |
4692 |
买入 |
| 09:47:09 |
9.34 |
35 |
4727 |
买入 |
| 09:47:12 |
9.34 |
20 |
4747 |
买入 |
| 09:47:15 |
9.34 |
12 |
4759 |
买入 |
| 09:47:18 |
9.34 |
13 |
4772 |
买入 |
| 09:47:21 |
9.34 |
14 |
4786 |
买入 |
| 09:47:24 |
9.34 |
1 |
4787 |
买入 |
| 09:47:30 |
9.34 |
1 |
4788 |
买入 |
| 09:47:36 |
9.34 |
11 |
4799 |
买入 |
| 09:47:39 |
9.33 |
9 |
4808 |
卖出 |
| 09:47:48 |
9.34 |
4 |
4812 |
买入 |
| 09:47:51 |
9.34 |
3 |
4815 |
买入 |
| 09:47:57 |
9.34 |
3 |
4818 |
买入 |
| 09:48:00 |
9.34 |
6 |
4824 |
买入 |
| 09:48:03 |
9.34 |
6 |
4830 |
买入 |
| 09:48:15 |
9.34 |
13 |
4843 |
买入 |
| 09:48:18 |
9.34 |
1 |
4844 |
卖出 |
| 09:48:21 |
9.34 |
1 |
4845 |
卖出 |
| 09:48:24 |
9.34 |
1 |
4846 |
卖出 |
| 09:48:27 |
9.34 |
4 |
4850 |
卖出 |
| 09:48:30 |
9.34 |
9 |
4859 |
卖出 |
| 09:48:33 |
9.34 |
1 |
4860 |
卖出 |
| 09:48:39 |
9.33 |
22 |
4882 |
卖出 |
| 09:49:18 |
9.34 |
7 |
4889 |
买入 |
| 09:49:24 |
9.35 |
8 |
4897 |
买入 |
| 09:49:30 |
9.35 |
10 |
4907 |
卖出 |
| 09:49:42 |
9.35 |
2 |
4909 |
卖出 |
| 09:49:45 |
9.36 |
3 |
4912 |
买入 |
| 09:50:09 |
9.35 |
1 |
4913 |
卖出 |
| 09:50:12 |
9.35 |
6 |
4919 |
卖出 |
| 09:50:15 |
9.35 |
21 |
4940 |
卖出 |
| 09:50:21 |
9.36 |
40 |
4980 |
买入 |
| 09:50:36 |
9.36 |
1 |
4981 |
买入 |
| 09:50:51 |
9.36 |
19 |
5000 |
买入 |
| 09:50:57 |
9.35 |
36 |
5036 |
卖出 |
| 09:51:09 |
9.35 |
3 |
5039 |
买入 |
| 09:51:30 |
9.34 |
3 |
5042 |
卖出 |
| 09:51:33 |
9.33 |
14 |
5056 |
卖出 |
| 09:51:36 |
9.33 |
18 |
5074 |
卖出 |
| 09:51:39 |
9.33 |
17 |
5091 |
卖出 |
| 09:51:48 |
9.32 |
45 |
5136 |
卖出 |
| 09:51:54 |
9.32 |
6 |
5142 |
买入 |
| 09:51:57 |
9.32 |
7 |
5149 |
买入 |
| 09:52:00 |
9.33 |
2 |
5151 |
买入 |
| 09:52:03 |
9.35 |
12 |
5163 |
买入 |
| 09:52:06 |
9.35 |
1 |
5164 |
买入 |
| 09:52:09 |
9.36 |
60 |
5224 |
买入 |
| 09:52:12 |
9.36 |
3 |
5227 |
买入 |
| 09:52:15 |
9.36 |
2 |
5229 |
买入 |
| 09:52:18 |
9.36 |
5 |
5234 |
买入 |
| 09:52:21 |
9.36 |
2 |
5236 |
买入 |
| 09:52:27 |
9.36 |
2 |
5238 |
买入 |
| 09:52:42 |
9.32 |
5 |
5243 |
卖出 |
| 09:52:45 |
9.36 |
52 |
5295 |
买入 |
| 09:52:48 |
9.36 |
2 |
5297 |
买入 |
| 09:52:51 |
9.36 |
1 |
5298 |
买入 |
| 09:52:57 |
9.32 |
1 |
5299 |
卖出 |
| 09:53:00 |
9.36 |
11 |
5310 |
买入 |
| 09:53:03 |
9.36 |
2 |
5312 |
买入 |
| 09:53:12 |
9.32 |
2 |
5314 |
卖出 |
| 09:53:15 |
9.32 |
3 |
5317 |
卖出 |
| 09:53:18 |
9.32 |
1 |
5318 |
买入 |
| 09:53:21 |
9.32 |
1 |
5319 |
买入 |
| 09:53:24 |
9.32 |
8 |
5327 |
卖出 |
| 09:53:27 |
9.32 |
5 |
5332 |
卖出 |
| 09:53:30 |
9.32 |
8 |
5340 |
卖出 |
| 09:53:33 |
9.32 |
14 |
5354 |
买入 |
| 09:53:36 |
9.32 |
1 |
5355 |
买入 |
| 09:53:45 |
9.3 |
49 |
5404 |
卖出 |
| 09:53:48 |
9.32 |
2 |
5406 |
买入 |
| 09:53:54 |
9.29 |
13 |
5419 |
卖出 |
| 09:54:00 |
9.32 |
1 |
5420 |
买入 |
| 09:54:03 |
9.29 |
20 |
5440 |
卖出 |
| 09:54:06 |
9.3 |
68 |
5508 |
买入 |
| 09:54:09 |
9.28 |
54 |
5562 |
卖出 |
| 09:54:12 |
9.3 |
1 |
5563 |
买入 |
| 09:54:18 |
9.31 |
1 |
5564 |
买入 |
| 09:54:21 |
9.31 |
1 |
5565 |
买入 |
| 09:54:24 |
9.29 |
1 |
5566 |
卖出 |
| 09:54:27 |
9.29 |
6 |
5572 |
卖出 |
| 09:54:30 |
9.29 |
13 |
5585 |
卖出 |
| 09:54:33 |
9.29 |
3 |
5588 |
买入 |
| 09:54:45 |
9.3 |
41 |
5629 |
买入 |
| 09:54:48 |
9.3 |
19 |
5648 |
买入 |
| 09:54:57 |
9.29 |
25 |
5673 |
卖出 |
| 09:55:03 |
9.32 |
1 |
5674 |
买入 |
| 09:55:06 |
9.32 |
27 |
5701 |
买入 |
| 09:55:15 |
9.32 |
17 |
5718 |
买入 |
| 09:55:39 |
9.32 |
20 |
5738 |
卖出 |
| 09:55:42 |
9.32 |
4 |
5742 |
买入 |
| 09:55:51 |
9.32 |
24 |
5766 |
卖出 |
| 09:55:57 |
9.32 |
3 |
5769 |
卖出 |
| 09:56:00 |
9.35 |
17 |
5786 |
买入 |