中船应急[300527]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
9 |
850 |
850 |
集合竞价 |
| 09:15:57 |
9 |
854 |
854 |
集合竞价 |
| 09:16:24 |
9 |
854 |
854 |
集合竞价 |
| 09:16:33 |
9 |
864 |
864 |
集合竞价 |
| 09:16:51 |
9 |
874 |
874 |
集合竞价 |
| 09:17:00 |
9 |
874 |
874 |
集合竞价 |
| 09:17:18 |
9 |
874 |
874 |
集合竞价 |
| 09:17:27 |
9 |
887 |
887 |
集合竞价 |
| 09:18:03 |
9 |
890 |
890 |
集合竞价 |
| 09:18:12 |
8.83 |
45 |
45 |
集合竞价 |
| 09:18:39 |
8.5 |
376 |
376 |
集合竞价 |
| 09:18:48 |
8.5 |
376 |
376 |
集合竞价 |
| 09:18:57 |
8.5 |
376 |
376 |
集合竞价 |
| 09:19:06 |
8.83 |
56 |
56 |
集合竞价 |
| 09:19:15 |
8.83 |
15 |
15 |
集合竞价 |
| 09:19:33 |
8.83 |
15 |
15 |
集合竞价 |
| 09:19:42 |
8.8 |
23 |
23 |
集合竞价 |
| 09:20:30 |
8.8 |
23 |
23 |
集合竞价 |
| 09:21:15 |
8.8 |
23 |
23 |
集合竞价 |
| 09:21:33 |
8.8 |
53 |
53 |
集合竞价 |
| 09:21:42 |
8.8 |
53 |
53 |
集合竞价 |
| 09:22:00 |
8.8 |
53 |
53 |
集合竞价 |
| 09:22:18 |
8.8 |
53 |
53 |
集合竞价 |
| 09:22:27 |
8.8 |
53 |
53 |
集合竞价 |
| 09:22:36 |
8.8 |
53 |
53 |
集合竞价 |
| 09:22:45 |
8.8 |
53 |
53 |
集合竞价 |
| 09:23:21 |
8.78 |
53 |
53 |
集合竞价 |
| 09:23:30 |
8.78 |
54 |
54 |
集合竞价 |
| 09:23:39 |
8.78 |
54 |
54 |
集合竞价 |
| 09:23:57 |
8.78 |
54 |
54 |
集合竞价 |
| 09:24:06 |
8.78 |
100 |
100 |
集合竞价 |
| 09:24:15 |
8.77 |
103 |
103 |
集合竞价 |
| 09:24:24 |
8.69 |
133 |
133 |
集合竞价 |
| 09:24:42 |
8.69 |
169 |
169 |
集合竞价 |
| 09:24:51 |
8.69 |
214 |
214 |
集合竞价 |
| 09:25:00 |
8.7 |
281 |
281 |
集合竞价 |
| 09:25:03 |
8.69 |
375 |
656 |
卖出 |
| 09:30:03 |
8.7 |
170 |
826 |
买入 |
| 09:30:06 |
8.7 |
708 |
1534 |
卖出 |
| 09:30:09 |
8.7 |
132 |
1666 |
卖出 |
| 09:30:12 |
8.7 |
132 |
1798 |
买入 |
| 09:30:15 |
8.69 |
519 |
2317 |
卖出 |
| 09:30:18 |
8.66 |
169 |
2486 |
卖出 |
| 09:30:21 |
8.66 |
35 |
2521 |
卖出 |
| 09:30:24 |
8.69 |
1 |
2522 |
买入 |
| 09:30:27 |
8.69 |
24 |
2546 |
买入 |
| 09:30:30 |
8.69 |
45 |
2591 |
买入 |
| 09:30:33 |
8.68 |
128 |
2719 |
卖出 |
| 09:30:39 |
8.68 |
120 |
2839 |
卖出 |
| 09:30:42 |
8.68 |
64 |
2903 |
买入 |
| 09:30:45 |
8.68 |
16 |
2919 |
买入 |
| 09:30:48 |
8.67 |
27 |
2946 |
卖出 |
| 09:30:51 |
8.7 |
100 |
3046 |
买入 |
| 09:30:57 |
8.67 |
357 |
3403 |
卖出 |
| 09:31:00 |
8.67 |
12 |
3415 |
买入 |
| 09:31:06 |
8.68 |
52 |
3467 |
买入 |
| 09:31:09 |
8.69 |
50 |
3517 |
买入 |
| 09:31:12 |
8.69 |
18 |
3535 |
买入 |
| 09:31:15 |
8.69 |
1 |
3536 |
买入 |
| 09:31:18 |
8.7 |
11 |
3547 |
买入 |
| 09:31:21 |
8.69 |
46 |
3593 |
卖出 |
| 09:31:24 |
8.69 |
59 |
3652 |
卖出 |
| 09:31:27 |
8.7 |
101 |
3753 |
买入 |
| 09:31:30 |
8.7 |
62 |
3815 |
买入 |
| 09:31:42 |
8.72 |
28 |
3843 |
买入 |
| 09:31:45 |
8.72 |
32 |
3875 |
卖出 |
| 09:31:48 |
8.72 |
12 |
3887 |
买入 |
| 09:31:51 |
8.71 |
122 |
4009 |
卖出 |
| 09:31:54 |
8.72 |
60 |
4069 |
买入 |
| 09:32:00 |
8.72 |
1 |
4070 |
买入 |
| 09:32:03 |
8.72 |
36 |
4106 |
卖出 |
| 09:32:06 |
8.72 |
96 |
4202 |
买入 |
| 09:32:09 |
8.72 |
6 |
4208 |
卖出 |
| 09:32:12 |
8.72 |
90 |
4298 |
卖出 |
| 09:32:15 |
8.72 |
26 |
4324 |
卖出 |
| 09:32:18 |
8.72 |
23 |
4347 |
买入 |
| 09:32:21 |
8.72 |
58 |
4405 |
卖出 |
| 09:32:24 |
8.74 |
3 |
4408 |
买入 |
| 09:32:27 |
8.74 |
40 |
4448 |
买入 |
| 09:32:30 |
8.74 |
5 |
4453 |
买入 |
| 09:32:33 |
8.74 |
23 |
4476 |
买入 |
| 09:32:42 |
8.73 |
60 |
4536 |
卖出 |
| 09:32:51 |
8.74 |
7 |
4543 |
买入 |
| 09:32:54 |
8.74 |
21 |
4564 |
卖出 |
| 09:32:57 |
8.74 |
15 |
4579 |
卖出 |
| 09:33:00 |
8.73 |
89 |
4668 |
卖出 |
| 09:33:03 |
8.73 |
39 |
4707 |
卖出 |
| 09:33:09 |
8.73 |
2 |
4709 |
卖出 |
| 09:33:12 |
8.73 |
2 |
4711 |
卖出 |
| 09:33:15 |
8.74 |
85 |
4796 |
买入 |
| 09:33:18 |
8.74 |
53 |
4849 |
买入 |
| 09:33:24 |
8.75 |
12 |
4861 |
买入 |
| 09:33:27 |
8.74 |
39 |
4900 |
卖出 |
| 09:33:30 |
8.74 |
9 |
4909 |
卖出 |
| 09:33:36 |
8.75 |
1 |
4910 |
买入 |
| 09:33:39 |
8.74 |
24 |
4934 |
卖出 |
| 09:33:45 |
8.75 |
15 |
4949 |
买入 |
| 09:33:48 |
8.75 |
4 |
4953 |
买入 |
| 09:33:51 |
8.75 |
32 |
4985 |
买入 |
| 09:33:57 |
8.76 |
25 |
5010 |
买入 |
| 09:34:00 |
8.77 |
225 |
5235 |
买入 |
| 09:34:03 |
8.77 |
1 |
5236 |
买入 |
| 09:34:06 |
8.77 |
67 |
5303 |
买入 |
| 09:34:12 |
8.77 |
53 |
5356 |
买入 |
| 09:34:15 |
8.79 |
613 |
5969 |
买入 |
| 09:34:21 |
8.77 |
67 |
6036 |
卖出 |
| 09:34:24 |
8.77 |
11 |
6047 |
卖出 |
| 09:34:27 |
8.78 |
10 |
6057 |
买入 |
| 09:34:30 |
8.77 |
123 |
6180 |
卖出 |
| 09:34:33 |
8.77 |
77 |
6257 |
卖出 |
| 09:34:36 |
8.76 |
299 |
6556 |
卖出 |
| 09:34:39 |
8.76 |
68 |
6624 |
买入 |
| 09:34:42 |
8.76 |
21 |
6645 |
卖出 |
| 09:34:45 |
8.75 |
82 |
6727 |
卖出 |
| 09:34:51 |
8.74 |
45 |
6772 |
卖出 |
| 09:35:00 |
8.74 |
11 |
6783 |
卖出 |
| 09:35:03 |
8.71 |
689 |
7472 |
卖出 |
| 09:35:06 |
8.72 |
198 |
7670 |
买入 |
| 09:35:09 |
8.71 |
57 |
7727 |
卖出 |
| 09:35:12 |
8.7 |
10 |
7737 |
卖出 |
| 09:35:15 |
8.7 |
67 |
7804 |
卖出 |
| 09:35:18 |
8.69 |
132 |
7936 |
卖出 |
| 09:35:21 |
8.69 |
20 |
7956 |
卖出 |
| 09:35:24 |
8.7 |
53 |
8009 |
买入 |
| 09:35:27 |
8.7 |
17 |
8026 |
买入 |
| 09:35:30 |
8.7 |
26 |
8052 |
卖出 |
| 09:35:33 |
8.71 |
57 |
8109 |
买入 |
| 09:35:36 |
8.72 |
26 |
8135 |
买入 |
| 09:35:39 |
8.74 |
6 |
8141 |
买入 |
| 09:35:42 |
8.71 |
141 |
8282 |
卖出 |
| 09:35:45 |
8.72 |
48 |
8330 |
卖出 |
| 09:35:48 |
8.72 |
117 |
8447 |
买入 |
| 09:35:51 |
8.72 |
25 |
8472 |
买入 |
| 09:35:54 |
8.72 |
10 |
8482 |
买入 |
| 09:35:57 |
8.73 |
122 |
8604 |
买入 |
| 09:36:00 |
8.74 |
37 |
8641 |
买入 |
| 09:36:03 |
8.74 |
84 |
8725 |
买入 |
| 09:36:06 |
8.76 |
3 |
8728 |
买入 |
| 09:36:15 |
8.75 |
4 |
8732 |
买入 |
| 09:36:18 |
8.75 |
5 |
8737 |
卖出 |
| 09:36:21 |
8.75 |
18 |
8755 |
买入 |
| 09:36:24 |
8.75 |
21 |
8776 |
买入 |
| 09:36:27 |
8.75 |
19 |
8795 |
买入 |
| 09:36:33 |
8.73 |
29 |
8824 |
卖出 |
| 09:36:36 |
8.75 |
27 |
8851 |
买入 |
| 09:36:42 |
8.75 |
1 |
8852 |
买入 |
| 09:36:45 |
8.75 |
6 |
8858 |
买入 |
| 09:36:51 |
8.75 |
1 |
8859 |
买入 |
| 09:36:54 |
8.75 |
34 |
8893 |
买入 |
| 09:37:03 |
8.74 |
6 |
8899 |
买入 |
| 09:37:06 |
8.74 |
3 |
8902 |
卖出 |
| 09:37:09 |
8.74 |
2 |
8904 |
卖出 |
| 09:37:12 |
8.74 |
87 |
8991 |
买入 |
| 09:37:18 |
8.74 |
12 |
9003 |
买入 |
| 09:37:21 |
8.74 |
104 |
9107 |
卖出 |
| 09:37:24 |
8.74 |
10 |
9117 |
卖出 |
| 09:37:27 |
8.74 |
4 |
9121 |
买入 |
| 09:37:30 |
8.75 |
41 |
9162 |
买入 |
| 09:37:33 |
8.74 |
13 |
9175 |
卖出 |
| 09:37:42 |
8.74 |
133 |
9308 |
买入 |
| 09:37:54 |
8.74 |
125 |
9433 |
卖出 |
| 09:37:57 |
8.74 |
16 |
9449 |
买入 |
| 09:38:00 |
8.74 |
17 |
9466 |
买入 |
| 09:38:03 |
8.73 |
62 |
9528 |
卖出 |
| 09:38:12 |
8.74 |
50 |
9578 |
买入 |
| 09:38:18 |
8.74 |
50 |
9628 |
买入 |
| 09:38:21 |
8.73 |
7 |
9635 |
卖出 |
| 09:38:24 |
8.74 |
7 |
9642 |
买入 |
| 09:38:27 |
8.74 |
29 |
9671 |
卖出 |
| 09:38:33 |
8.74 |
29 |
9700 |
买入 |
| 09:38:36 |
8.74 |
30 |
9730 |
卖出 |
| 09:38:39 |
8.73 |
213 |
9943 |
卖出 |
| 09:38:42 |
8.73 |
174 |
10117 |
卖出 |
| 09:38:48 |
8.73 |
12 |
10129 |
买入 |
| 09:38:54 |
8.73 |
4 |
10133 |
买入 |
| 09:38:57 |
8.72 |
1 |
10134 |
卖出 |
| 09:39:00 |
8.73 |
20 |
10154 |
买入 |
| 09:39:03 |
8.74 |
122 |
10276 |
买入 |
| 09:39:06 |
8.74 |
13 |
10289 |
卖出 |
| 09:39:09 |
8.74 |
127 |
10416 |
卖出 |
| 09:39:12 |
8.74 |
10 |
10426 |
卖出 |
| 09:39:18 |
8.75 |
90 |
10516 |
买入 |
| 09:39:21 |
8.75 |
8 |
10524 |
买入 |
| 09:39:30 |
8.75 |
3 |
10527 |
买入 |
| 09:39:33 |
8.75 |
4 |
10531 |
买入 |
| 09:39:36 |
8.75 |
18 |
10549 |
买入 |
| 09:39:39 |
8.74 |
21 |
10570 |
卖出 |
| 09:39:42 |
8.74 |
10 |
10580 |
卖出 |
| 09:39:48 |
8.74 |
4 |
10584 |
卖出 |
| 09:39:54 |
8.75 |
3 |
10587 |
买入 |
| 09:39:57 |
8.74 |
10 |
10597 |
卖出 |
| 09:40:00 |
8.74 |
33 |
10630 |
卖出 |
| 09:40:06 |
8.73 |
25 |
10655 |
卖出 |
| 09:40:09 |
8.73 |
8 |
10663 |
卖出 |
| 09:40:12 |
8.73 |
2 |
10665 |
卖出 |
| 09:40:15 |
8.73 |
13 |
10678 |
卖出 |
| 09:40:18 |
8.73 |
4 |
10682 |
卖出 |
| 09:40:21 |
8.73 |
1 |
10683 |
卖出 |
| 09:40:24 |
8.74 |
32 |
10715 |
买入 |
| 09:40:27 |
8.73 |
9 |
10724 |
卖出 |
| 09:40:30 |
8.73 |
211 |
10935 |
卖出 |
| 09:40:33 |
8.74 |
77 |
11012 |
买入 |
| 09:40:36 |
8.74 |
39 |
11051 |
卖出 |
| 09:40:39 |
8.74 |
2 |
11053 |
卖出 |
| 09:40:48 |
8.75 |
63 |
11116 |
买入 |
| 09:40:51 |
8.75 |
6 |
11122 |
买入 |
| 09:40:54 |
8.74 |
29 |
11151 |
卖出 |
| 09:40:57 |
8.75 |
29 |
11180 |
买入 |
| 09:41:03 |
8.75 |
50 |
11230 |
买入 |
| 09:41:06 |
8.75 |
168 |
11398 |
卖出 |
| 09:41:09 |
8.75 |
371 |
11769 |
卖出 |
| 09:41:12 |
8.75 |
20 |
11789 |
买入 |
| 09:41:15 |
8.75 |
7 |
11796 |
买入 |
| 09:41:18 |
8.75 |
10 |
11806 |
买入 |
| 09:41:21 |
8.72 |
37 |
11843 |
卖出 |
| 09:41:24 |
8.75 |
36 |
11879 |
买入 |
| 09:41:27 |
8.72 |
25 |
11904 |
卖出 |
| 09:41:33 |
8.74 |
6 |
11910 |
买入 |
| 09:41:36 |
8.74 |
20 |
11930 |
卖出 |
| 09:41:39 |
8.74 |
25 |
11955 |
卖出 |
| 09:41:42 |
8.72 |
48 |
12003 |
卖出 |
| 09:41:48 |
8.72 |
34 |
12037 |
卖出 |
| 09:41:54 |
8.73 |
101 |
12138 |
买入 |
| 09:41:57 |
8.72 |
89 |
12227 |
卖出 |
| 09:42:00 |
8.72 |
26 |
12253 |
卖出 |
| 09:42:03 |
8.71 |
44 |
12297 |
卖出 |
| 09:42:06 |
8.71 |
82 |
12379 |
卖出 |
| 09:42:09 |
8.7 |
236 |
12615 |
卖出 |
| 09:42:12 |
8.7 |
90 |
12705 |
卖出 |
| 09:42:15 |
8.69 |
189 |
12894 |
卖出 |
| 09:42:18 |
8.7 |
26 |
12920 |
买入 |
| 09:42:21 |
8.7 |
10 |
12930 |
买入 |
| 09:42:33 |
8.71 |
10 |
12940 |
买入 |
| 09:42:42 |
8.71 |
9 |
12949 |
买入 |
| 09:42:51 |
8.7 |
45 |
12994 |
卖出 |
| 09:42:57 |
8.72 |
20 |
13014 |
买入 |
| 09:43:00 |
8.7 |
51 |
13065 |
卖出 |
| 09:43:21 |
8.72 |
20 |
13085 |
买入 |
| 09:43:24 |
8.7 |
20 |
13105 |
卖出 |
| 09:43:27 |
8.7 |
9 |
13114 |
卖出 |
| 09:43:33 |
8.7 |
69 |
13183 |
卖出 |
| 09:43:36 |
8.71 |
14 |
13197 |
买入 |
| 09:43:42 |
8.71 |
27 |
13224 |
买入 |
| 09:43:45 |
8.71 |
24 |
13248 |
买入 |
| 09:43:48 |
8.71 |
44 |
13292 |
买入 |
| 09:43:51 |
8.71 |
1 |
13293 |
卖出 |
| 09:43:57 |
8.72 |
2 |
13295 |
买入 |
| 09:44:00 |
8.72 |
4 |
13299 |
买入 |
| 09:44:06 |
8.73 |
5 |
13304 |
买入 |
| 09:44:09 |
8.73 |
75 |
13379 |
买入 |
| 09:44:12 |
8.72 |
15 |
13394 |
卖出 |
| 09:44:15 |
8.73 |
5 |
13399 |
买入 |
| 09:44:18 |
8.74 |
130 |
13529 |
买入 |
| 09:44:21 |
8.74 |
21 |
13550 |
买入 |
| 09:44:24 |
8.73 |
3 |
13553 |
卖出 |
| 09:44:27 |
8.74 |
16 |
13569 |
买入 |
| 09:44:30 |
8.74 |
15 |
13584 |
买入 |
| 09:44:33 |
8.74 |
28 |
13612 |
买入 |
| 09:44:36 |
8.74 |
14 |
13626 |
买入 |
| 09:44:39 |
8.74 |
2 |
13628 |
买入 |
| 09:44:42 |
8.74 |
1 |
13629 |
买入 |
| 09:44:45 |
8.74 |
138 |
13767 |
买入 |
| 09:44:54 |
8.74 |
4 |
13771 |
买入 |
| 09:44:57 |
8.74 |
10 |
13781 |
买入 |
| 09:45:00 |
8.74 |
7 |
13788 |
买入 |
| 09:45:03 |
8.73 |
5 |
13793 |
卖出 |
| 09:45:09 |
8.73 |
49 |
13842 |
卖出 |
| 09:45:21 |
8.74 |
20 |
13862 |
买入 |
| 09:45:24 |
8.74 |
3 |
13865 |
卖出 |
| 09:45:27 |
8.73 |
140 |
14005 |
卖出 |
| 09:45:33 |
8.72 |
135 |
14140 |
卖出 |
| 09:45:36 |
8.72 |
17 |
14157 |
卖出 |
| 09:45:45 |
8.73 |
4 |
14161 |
买入 |
| 09:45:48 |
8.72 |
4 |
14165 |
卖出 |
| 09:45:51 |
8.73 |
13 |
14178 |
卖出 |
| 09:45:57 |
8.72 |
175 |
14353 |
卖出 |
| 09:46:00 |
8.72 |
31 |
14384 |
买入 |
| 09:46:03 |
8.74 |
16 |
14400 |
买入 |
| 09:46:09 |
8.74 |
3 |
14403 |
买入 |
| 09:46:15 |
8.72 |
40 |
14443 |
卖出 |
| 09:46:18 |
8.75 |
4 |
14447 |
买入 |
| 09:46:36 |
8.75 |
37 |
14484 |
买入 |
| 09:46:39 |
8.75 |
80 |
14564 |
买入 |
| 09:46:42 |
8.75 |
1 |
14565 |
卖出 |
| 09:46:45 |
8.75 |
69 |
14634 |
卖出 |
| 09:46:51 |
8.76 |
76 |
14710 |
买入 |
| 09:46:57 |
8.77 |
14 |
14724 |
买入 |
| 09:47:00 |
8.76 |
12 |
14736 |
卖出 |
| 09:47:12 |
8.77 |
2 |
14738 |
买入 |
| 09:47:15 |
8.77 |
50 |
14788 |
买入 |
| 09:47:18 |
8.77 |
13 |
14801 |
买入 |
| 09:47:21 |
8.77 |
94 |
14895 |
买入 |
| 09:47:30 |
8.78 |
1 |
14896 |
买入 |
| 09:47:33 |
8.78 |
60 |
14956 |
买入 |
| 09:47:45 |
8.76 |
7 |
14963 |
卖出 |
| 09:47:48 |
8.78 |
44 |
15007 |
买入 |
| 09:48:00 |
8.76 |
5 |
15012 |
卖出 |
| 09:48:03 |
8.78 |
34 |
15046 |
买入 |
| 09:48:06 |
8.75 |
23 |
15069 |
卖出 |
| 09:48:09 |
8.76 |
1 |
15070 |
卖出 |