中国船舶[600150]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
19.09 |
5 |
5 |
集合竞价 |
| 09:15:04 |
19 |
11 |
11 |
集合竞价 |
| 09:15:07 |
18.99 |
63 |
63 |
集合竞价 |
| 09:15:10 |
18.99 |
69 |
69 |
集合竞价 |
| 09:15:49 |
18.99 |
69 |
69 |
集合竞价 |
| 09:15:55 |
18.99 |
69 |
69 |
集合竞价 |
| 09:15:58 |
18.99 |
69 |
69 |
集合竞价 |
| 09:16:07 |
18.97 |
69 |
69 |
集合竞价 |
| 09:16:19 |
18.96 |
70 |
70 |
集合竞价 |
| 09:16:25 |
18.95 |
70 |
70 |
集合竞价 |
| 09:16:46 |
18.95 |
71 |
71 |
集合竞价 |
| 09:16:52 |
18.88 |
83 |
83 |
集合竞价 |
| 09:16:58 |
18.95 |
72 |
72 |
集合竞价 |
| 09:17:13 |
18.84 |
132 |
132 |
集合竞价 |
| 09:17:25 |
18.84 |
132 |
132 |
集合竞价 |
| 09:17:28 |
18.83 |
132 |
132 |
集合竞价 |
| 09:17:37 |
18.88 |
165 |
165 |
集合竞价 |
| 09:17:43 |
18.88 |
166 |
166 |
集合竞价 |
| 09:17:52 |
18.88 |
166 |
166 |
集合竞价 |
| 09:18:13 |
18.88 |
180 |
180 |
集合竞价 |
| 09:18:25 |
18.88 |
194 |
194 |
集合竞价 |
| 09:18:28 |
18.85 |
166 |
166 |
集合竞价 |
| 09:18:31 |
18.85 |
166 |
166 |
集合竞价 |
| 09:18:34 |
18.85 |
185 |
185 |
集合竞价 |
| 09:18:46 |
18.84 |
187 |
187 |
集合竞价 |
| 09:18:52 |
18.84 |
208 |
208 |
集合竞价 |
| 09:19:10 |
18.83 |
181 |
181 |
集合竞价 |
| 09:19:16 |
18.84 |
215 |
215 |
集合竞价 |
| 09:19:19 |
18.84 |
240 |
240 |
集合竞价 |
| 09:19:25 |
18.84 |
256 |
256 |
集合竞价 |
| 09:19:28 |
18.84 |
265 |
265 |
集合竞价 |
| 09:19:34 |
18.84 |
267 |
267 |
集合竞价 |
| 09:19:40 |
18.84 |
267 |
267 |
集合竞价 |
| 09:19:43 |
18.84 |
227 |
227 |
集合竞价 |
| 09:20:01 |
18.84 |
228 |
228 |
集合竞价 |
| 09:20:04 |
18.84 |
228 |
228 |
集合竞价 |
| 09:20:25 |
18.83 |
243 |
243 |
集合竞价 |
| 09:20:28 |
18.83 |
244 |
244 |
集合竞价 |
| 09:20:34 |
18.83 |
253 |
253 |
集合竞价 |
| 09:20:37 |
18.84 |
287 |
287 |
集合竞价 |
| 09:20:40 |
18.84 |
290 |
290 |
集合竞价 |
| 09:20:43 |
18.84 |
290 |
290 |
集合竞价 |
| 09:20:46 |
18.84 |
311 |
311 |
集合竞价 |
| 09:20:52 |
18.83 |
380 |
380 |
集合竞价 |
| 09:21:01 |
18.81 |
384 |
384 |
集合竞价 |
| 09:21:04 |
18.83 |
389 |
389 |
集合竞价 |
| 09:21:07 |
18.81 |
404 |
404 |
集合竞价 |
| 09:21:13 |
18.81 |
429 |
429 |
集合竞价 |
| 09:21:19 |
18.84 |
467 |
467 |
集合竞价 |
| 09:21:31 |
18.84 |
480 |
480 |
集合竞价 |
| 09:21:40 |
18.84 |
480 |
480 |
集合竞价 |
| 09:21:43 |
18.84 |
481 |
481 |
集合竞价 |
| 09:21:58 |
18.84 |
481 |
481 |
集合竞价 |
| 09:22:01 |
18.84 |
484 |
484 |
集合竞价 |
| 09:22:07 |
18.84 |
484 |
484 |
集合竞价 |
| 09:22:10 |
18.84 |
514 |
514 |
集合竞价 |
| 09:22:13 |
18.84 |
514 |
514 |
集合竞价 |
| 09:22:16 |
18.84 |
518 |
518 |
集合竞价 |
| 09:22:19 |
18.84 |
518 |
518 |
集合竞价 |
| 09:22:22 |
18.81 |
563 |
563 |
集合竞价 |
| 09:22:25 |
18.81 |
565 |
565 |
集合竞价 |
| 09:22:28 |
18.81 |
565 |
565 |
集合竞价 |
| 09:22:34 |
18.81 |
575 |
575 |
集合竞价 |
| 09:22:37 |
18.81 |
663 |
663 |
集合竞价 |
| 09:22:43 |
18.81 |
663 |
663 |
集合竞价 |
| 09:22:46 |
18.81 |
663 |
663 |
集合竞价 |
| 09:22:49 |
18.81 |
683 |
683 |
集合竞价 |
| 09:22:55 |
18.81 |
703 |
703 |
集合竞价 |
| 09:22:58 |
18.81 |
705 |
705 |
集合竞价 |
| 09:23:01 |
18.81 |
705 |
705 |
集合竞价 |
| 09:23:04 |
18.81 |
715 |
715 |
集合竞价 |
| 09:23:07 |
18.81 |
746 |
746 |
集合竞价 |
| 09:23:10 |
18.81 |
761 |
761 |
集合竞价 |
| 09:23:13 |
18.8 |
867 |
867 |
集合竞价 |
| 09:23:22 |
18.8 |
870 |
870 |
集合竞价 |
| 09:23:28 |
18.8 |
896 |
896 |
集合竞价 |
| 09:23:31 |
18.8 |
986 |
986 |
集合竞价 |
| 09:23:34 |
18.8 |
986 |
986 |
集合竞价 |
| 09:23:37 |
18.8 |
1005 |
1005 |
集合竞价 |
| 09:23:40 |
18.8 |
1025 |
1025 |
集合竞价 |
| 09:23:43 |
18.8 |
1025 |
1025 |
集合竞价 |
| 09:23:46 |
18.8 |
1165 |
1165 |
集合竞价 |
| 09:23:49 |
18.8 |
1221 |
1221 |
集合竞价 |
| 09:23:52 |
18.8 |
1221 |
1221 |
集合竞价 |
| 09:23:55 |
18.8 |
1221 |
1221 |
集合竞价 |
| 09:23:58 |
18.8 |
1223 |
1223 |
集合竞价 |
| 09:24:01 |
18.8 |
1223 |
1223 |
集合竞价 |
| 09:24:04 |
18.8 |
1223 |
1223 |
集合竞价 |
| 09:24:07 |
18.8 |
1238 |
1238 |
集合竞价 |
| 09:24:10 |
18.8 |
1239 |
1239 |
集合竞价 |
| 09:24:13 |
18.8 |
1250 |
1250 |
集合竞价 |
| 09:24:16 |
18.8 |
1261 |
1261 |
集合竞价 |
| 09:24:19 |
18.8 |
1268 |
1268 |
集合竞价 |
| 09:24:22 |
18.8 |
1368 |
1368 |
集合竞价 |
| 09:24:25 |
18.8 |
1368 |
1368 |
集合竞价 |
| 09:24:28 |
18.8 |
1468 |
1468 |
集合竞价 |
| 09:24:31 |
18.8 |
1473 |
1473 |
集合竞价 |
| 09:24:34 |
18.8 |
1477 |
1477 |
集合竞价 |
| 09:24:37 |
18.8 |
1477 |
1477 |
集合竞价 |
| 09:24:40 |
18.8 |
1496 |
1496 |
集合竞价 |
| 09:24:43 |
18.8 |
1555 |
1555 |
集合竞价 |
| 09:24:46 |
18.8 |
1557 |
1557 |
集合竞价 |
| 09:24:49 |
18.8 |
1567 |
1567 |
集合竞价 |
| 09:24:52 |
18.8 |
1567 |
1567 |
集合竞价 |
| 09:24:55 |
18.81 |
1798 |
1798 |
集合竞价 |
| 09:24:58 |
18.81 |
1917 |
1917 |
集合竞价 |
| 09:25:02 |
18.83 |
1933 |
3850 |
买入 |
| 09:30:01 |
18.83 |
584 |
4434 |
买入 |
| 09:30:04 |
18.8 |
1840 |
6274 |
卖出 |
| 09:30:07 |
18.84 |
1070 |
7344 |
买入 |
| 09:30:10 |
18.82 |
523 |
7867 |
卖出 |
| 09:30:13 |
18.79 |
680 |
8547 |
卖出 |
| 09:30:16 |
18.81 |
479 |
9026 |
买入 |
| 09:30:19 |
18.85 |
844 |
9870 |
买入 |
| 09:30:22 |
18.84 |
392 |
10262 |
卖出 |
| 09:30:25 |
18.88 |
127 |
10389 |
买入 |
| 09:30:28 |
18.89 |
59 |
10448 |
买入 |
| 09:30:31 |
18.9 |
269 |
10717 |
买入 |
| 09:30:34 |
18.91 |
33 |
10750 |
买入 |
| 09:30:37 |
18.92 |
77 |
10827 |
卖出 |
| 09:30:40 |
18.92 |
11 |
10838 |
买入 |
| 09:30:43 |
18.93 |
86 |
10924 |
买入 |
| 09:30:46 |
18.96 |
133 |
11057 |
买入 |
| 09:30:49 |
18.97 |
401 |
11458 |
买入 |
| 09:30:52 |
18.96 |
188 |
11646 |
卖出 |
| 09:30:55 |
18.95 |
179 |
11825 |
卖出 |
| 09:30:58 |
18.95 |
47 |
11872 |
卖出 |
| 09:31:01 |
18.92 |
286 |
12158 |
卖出 |
| 09:31:04 |
18.92 |
782 |
12940 |
买入 |
| 09:31:07 |
18.91 |
64 |
13004 |
卖出 |
| 09:31:10 |
18.9 |
128 |
13132 |
卖出 |
| 09:31:13 |
18.88 |
205 |
13337 |
卖出 |
| 09:31:16 |
18.92 |
163 |
13500 |
买入 |
| 09:31:19 |
18.92 |
111 |
13611 |
买入 |
| 09:31:22 |
18.94 |
209 |
13820 |
买入 |
| 09:31:25 |
18.95 |
84 |
13904 |
买入 |
| 09:31:28 |
18.97 |
437 |
14341 |
买入 |
| 09:31:31 |
18.98 |
355 |
14696 |
买入 |
| 09:31:34 |
18.96 |
449 |
15145 |
卖出 |
| 09:31:37 |
18.97 |
288 |
15433 |
买入 |
| 09:31:40 |
18.98 |
133 |
15566 |
买入 |
| 09:31:43 |
18.96 |
223 |
15789 |
卖出 |
| 09:31:46 |
18.98 |
69 |
15858 |
买入 |
| 09:31:49 |
18.96 |
100 |
15958 |
卖出 |
| 09:31:52 |
18.97 |
286 |
16244 |
买入 |
| 09:31:55 |
18.99 |
91 |
16335 |
买入 |
| 09:31:58 |
18.98 |
247 |
16582 |
卖出 |
| 09:32:01 |
18.99 |
408 |
16990 |
卖出 |
| 09:32:04 |
19 |
111 |
17101 |
买入 |
| 09:32:07 |
19 |
73 |
17174 |
卖出 |
| 09:32:10 |
19 |
71 |
17245 |
卖出 |
| 09:32:13 |
19.03 |
6 |
17251 |
买入 |
| 09:32:16 |
19.01 |
106 |
17357 |
卖出 |
| 09:32:19 |
19.03 |
99 |
17456 |
买入 |
| 09:32:22 |
19.03 |
6 |
17462 |
买入 |
| 09:32:25 |
19.01 |
133 |
17595 |
卖出 |
| 09:32:28 |
19.03 |
121 |
17716 |
买入 |
| 09:32:31 |
19.02 |
83 |
17799 |
卖出 |
| 09:32:34 |
19.02 |
116 |
17915 |
卖出 |
| 09:32:37 |
19.02 |
147 |
18062 |
卖出 |
| 09:32:40 |
19.01 |
111 |
18173 |
卖出 |
| 09:32:43 |
19.01 |
135 |
18308 |
买入 |
| 09:32:46 |
18.98 |
370 |
18678 |
卖出 |
| 09:32:49 |
18.98 |
90 |
18768 |
卖出 |
| 09:32:52 |
18.98 |
179 |
18947 |
卖出 |
| 09:32:55 |
18.98 |
424 |
19371 |
卖出 |
| 09:32:58 |
18.98 |
6 |
19377 |
买入 |
| 09:33:01 |
18.97 |
114 |
19491 |
卖出 |
| 09:33:04 |
18.97 |
127 |
19618 |
买入 |
| 09:33:07 |
18.97 |
226 |
19844 |
买入 |
| 09:33:10 |
18.98 |
756 |
20600 |
买入 |
| 09:33:13 |
19.01 |
740 |
21340 |
买入 |
| 09:33:16 |
19.03 |
485 |
21825 |
买入 |
| 09:33:19 |
19.05 |
213 |
22038 |
买入 |
| 09:33:22 |
19.03 |
130 |
22168 |
卖出 |
| 09:33:25 |
19.04 |
119 |
22287 |
买入 |
| 09:33:28 |
19.04 |
44 |
22331 |
买入 |
| 09:33:31 |
19.03 |
93 |
22424 |
卖出 |
| 09:33:34 |
19.02 |
51 |
22475 |
卖出 |
| 09:33:37 |
19.01 |
45 |
22520 |
卖出 |
| 09:33:40 |
19.03 |
50 |
22570 |
买入 |
| 09:33:43 |
19.03 |
283 |
22853 |
买入 |
| 09:33:46 |
19.03 |
191 |
23044 |
卖出 |
| 09:33:49 |
19.03 |
261 |
23305 |
卖出 |
| 09:33:52 |
19.03 |
293 |
23598 |
卖出 |
| 09:33:55 |
19.03 |
665 |
24263 |
卖出 |
| 09:33:58 |
19.03 |
532 |
24795 |
买入 |
| 09:34:01 |
19.04 |
397 |
25192 |
买入 |
| 09:34:04 |
19.05 |
450 |
25642 |
买入 |
| 09:34:07 |
19.02 |
1209 |
26851 |
卖出 |
| 09:34:10 |
19.02 |
335 |
27186 |
买入 |
| 09:34:13 |
19.02 |
198 |
27384 |
买入 |
| 09:34:16 |
19.03 |
48 |
27432 |
买入 |
| 09:34:19 |
19.02 |
101 |
27533 |
卖出 |
| 09:34:22 |
19.02 |
142 |
27675 |
卖出 |
| 09:34:25 |
19.02 |
189 |
27864 |
买入 |
| 09:34:28 |
19.02 |
174 |
28038 |
买入 |
| 09:34:31 |
19.02 |
90 |
28128 |
卖出 |
| 09:34:34 |
19.02 |
59 |
28187 |
买入 |
| 09:34:37 |
19.01 |
70 |
28257 |
卖出 |
| 09:34:40 |
19.02 |
429 |
28686 |
买入 |
| 09:34:43 |
19.03 |
455 |
29141 |
买入 |
| 09:34:46 |
19.05 |
378 |
29519 |
买入 |
| 09:34:49 |
19.04 |
120 |
29639 |
卖出 |
| 09:34:52 |
19.05 |
67 |
29706 |
买入 |
| 09:34:55 |
19.06 |
157 |
29863 |
买入 |
| 09:34:58 |
19.06 |
284 |
30147 |
买入 |
| 09:35:01 |
19.04 |
404 |
30551 |
卖出 |
| 09:35:04 |
19.01 |
117 |
30668 |
卖出 |
| 09:35:07 |
19 |
76 |
30744 |
卖出 |
| 09:35:10 |
18.99 |
34 |
30778 |
卖出 |
| 09:35:13 |
18.98 |
350 |
31128 |
卖出 |
| 09:35:16 |
18.99 |
365 |
31493 |
买入 |
| 09:35:19 |
18.98 |
38 |
31531 |
卖出 |
| 09:35:22 |
18.99 |
38 |
31569 |
买入 |
| 09:35:25 |
18.98 |
34 |
31603 |
卖出 |
| 09:35:28 |
18.98 |
89 |
31692 |
卖出 |
| 09:35:31 |
19 |
152 |
31844 |
买入 |
| 09:35:34 |
19.03 |
59 |
31903 |
买入 |
| 09:35:37 |
19.04 |
164 |
32067 |
卖出 |
| 09:35:40 |
19.06 |
105 |
32172 |
买入 |
| 09:35:43 |
19.05 |
262 |
32434 |
卖出 |
| 09:35:46 |
19.04 |
31 |
32465 |
买入 |
| 09:35:49 |
19.04 |
318 |
32783 |
卖出 |
| 09:35:52 |
19.02 |
144 |
32927 |
卖出 |
| 09:35:55 |
19.05 |
238 |
33165 |
买入 |
| 09:35:58 |
19.05 |
160 |
33325 |
买入 |
| 09:36:01 |
19.06 |
71 |
33396 |
买入 |
| 09:36:04 |
19.06 |
59 |
33455 |
卖出 |
| 09:36:07 |
19.07 |
61 |
33516 |
买入 |
| 09:36:10 |
19.08 |
45 |
33561 |
买入 |
| 09:36:13 |
19.08 |
103 |
33664 |
买入 |
| 09:36:16 |
19.07 |
170 |
33834 |
卖出 |
| 09:36:19 |
19.09 |
103 |
33937 |
买入 |
| 09:36:22 |
19.09 |
174 |
34111 |
买入 |
| 09:36:25 |
19.1 |
271 |
34382 |
买入 |
| 09:36:28 |
19.12 |
223 |
34605 |
买入 |
| 09:36:31 |
19.11 |
151 |
34756 |
卖出 |
| 09:36:34 |
19.12 |
50 |
34806 |
买入 |
| 09:36:37 |
19.13 |
223 |
35029 |
买入 |
| 09:36:40 |
19.12 |
138 |
35167 |
买入 |
| 09:36:43 |
19.1 |
378 |
35545 |
卖出 |
| 09:36:46 |
19.1 |
249 |
35794 |
卖出 |
| 09:36:49 |
19.09 |
428 |
36222 |
卖出 |
| 09:36:52 |
19.09 |
53 |
36275 |
买入 |
| 09:36:55 |
19.1 |
55 |
36330 |
买入 |
| 09:36:58 |
19.1 |
68 |
36398 |
买入 |
| 09:37:01 |
19.09 |
108 |
36506 |
卖出 |
| 09:37:04 |
19.09 |
120 |
36626 |
卖出 |
| 09:37:07 |
19.1 |
74 |
36700 |
买入 |
| 09:37:10 |
19.11 |
300 |
37000 |
买入 |
| 09:37:13 |
19.1 |
261 |
37261 |
卖出 |
| 09:37:16 |
19.15 |
149 |
37410 |
买入 |
| 09:37:19 |
19.15 |
214 |
37624 |
买入 |
| 09:37:22 |
19.15 |
141 |
37765 |
买入 |
| 09:37:25 |
19.16 |
122 |
37887 |
买入 |
| 09:37:28 |
19.16 |
108 |
37995 |
买入 |
| 09:37:31 |
19.16 |
340 |
38335 |
买入 |
| 09:37:34 |
19.18 |
204 |
38539 |
买入 |
| 09:37:37 |
19.2 |
253 |
38792 |
买入 |
| 09:37:40 |
19.18 |
116 |
38908 |
卖出 |
| 09:37:43 |
19.2 |
630 |
39538 |
买入 |
| 09:37:46 |
19.2 |
259 |
39797 |
卖出 |
| 09:37:49 |
19.2 |
382 |
40179 |
卖出 |
| 09:37:52 |
19.21 |
107 |
40286 |
买入 |
| 09:37:55 |
19.2 |
250 |
40536 |
卖出 |
| 09:37:58 |
19.2 |
250 |
40786 |
卖出 |
| 09:38:01 |
19.2 |
217 |
41003 |
买入 |
| 09:38:04 |
19.2 |
466 |
41469 |
买入 |
| 09:38:07 |
19.17 |
343 |
41812 |
卖出 |
| 09:38:10 |
19.15 |
80 |
41892 |
卖出 |
| 09:38:13 |
19.19 |
156 |
42048 |
买入 |
| 09:38:16 |
19.18 |
165 |
42213 |
卖出 |
| 09:38:19 |
19.19 |
79 |
42292 |
买入 |
| 09:38:22 |
19.18 |
50 |
42342 |
卖出 |
| 09:38:25 |
19.18 |
258 |
42600 |
买入 |
| 09:38:28 |
19.19 |
331 |
42931 |
买入 |
| 09:38:31 |
19.18 |
68 |
42999 |
卖出 |
| 09:38:34 |
19.19 |
151 |
43150 |
买入 |
| 09:38:37 |
19.18 |
178 |
43328 |
卖出 |
| 09:38:40 |
19.17 |
78 |
43406 |
卖出 |
| 09:38:43 |
19.18 |
36 |
43442 |
买入 |
| 09:38:46 |
19.17 |
166 |
43608 |
卖出 |
| 09:38:49 |
19.17 |
90 |
43698 |
买入 |
| 09:38:52 |
19.17 |
44 |
43742 |
买入 |
| 09:38:55 |
19.16 |
116 |
43858 |
卖出 |
| 09:38:58 |
19.16 |
38 |
43896 |
卖出 |
| 09:39:01 |
19.14 |
208 |
44104 |
卖出 |
| 09:39:04 |
19.12 |
79 |
44183 |
卖出 |
| 09:39:07 |
19.12 |
116 |
44299 |
买入 |
| 09:39:10 |
19.11 |
133 |
44432 |
卖出 |
| 09:39:13 |
19.12 |
11 |
44443 |
买入 |
| 09:39:16 |
19.11 |
91 |
44534 |
卖出 |
| 09:39:19 |
19.11 |
60 |
44594 |
卖出 |
| 09:39:22 |
19.11 |
57 |
44651 |
卖出 |
| 09:39:25 |
19.11 |
93 |
44744 |
卖出 |
| 09:39:28 |
19.11 |
38 |
44782 |
买入 |
| 09:39:31 |
19.1 |
44 |
44826 |
卖出 |
| 09:39:34 |
19.11 |
53 |
44879 |
买入 |
| 09:39:37 |
19.1 |
108 |
44987 |
卖出 |