重庆港[600279]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
4.16 |
4 |
4 |
集合竞价 |
| 09:15:09 |
4.16 |
24 |
24 |
集合竞价 |
| 09:15:21 |
4.16 |
24 |
24 |
集合竞价 |
| 09:15:24 |
4.16 |
24 |
24 |
集合竞价 |
| 09:16:33 |
4.21 |
301 |
301 |
集合竞价 |
| 09:16:48 |
4.21 |
301 |
301 |
集合竞价 |
| 09:17:03 |
4.21 |
301 |
301 |
集合竞价 |
| 09:17:51 |
4.2 |
301 |
301 |
集合竞价 |
| 09:18:33 |
4.2 |
301 |
301 |
集合竞价 |
| 09:18:51 |
4.2 |
301 |
301 |
集合竞价 |
| 09:19:12 |
4.16 |
24 |
24 |
集合竞价 |
| 09:19:48 |
4.16 |
24 |
24 |
集合竞价 |
| 09:20:24 |
4.16 |
24 |
24 |
集合竞价 |
| 09:20:30 |
4.16 |
29 |
29 |
集合竞价 |
| 09:20:33 |
4.16 |
34 |
34 |
集合竞价 |
| 09:22:03 |
4.16 |
34 |
34 |
集合竞价 |
| 09:22:09 |
4.16 |
34 |
34 |
集合竞价 |
| 09:24:03 |
4.16 |
34 |
34 |
集合竞价 |
| 09:24:15 |
4.14 |
37 |
37 |
集合竞价 |
| 09:24:18 |
4.14 |
37 |
37 |
集合竞价 |
| 09:24:27 |
4.14 |
92 |
92 |
集合竞价 |
| 09:24:33 |
4.14 |
92 |
92 |
集合竞价 |
| 09:24:42 |
4.14 |
92 |
92 |
集合竞价 |
| 09:24:45 |
4.13 |
107 |
107 |
集合竞价 |
| 09:24:51 |
4.13 |
107 |
107 |
集合竞价 |
| 09:24:54 |
4.13 |
150 |
150 |
集合竞价 |
| 09:24:57 |
4.13 |
163 |
163 |
集合竞价 |
| 09:25:00 |
4.14 |
581 |
581 |
集合竞价 |
| 09:25:06 |
4.14 |
581 |
1162 |
卖出 |
| 09:30:00 |
4.15 |
13 |
1175 |
买入 |
| 09:30:03 |
4.15 |
281 |
1456 |
买入 |
| 09:30:06 |
4.14 |
563 |
2019 |
卖出 |
| 09:30:09 |
4.14 |
242 |
2261 |
买入 |
| 09:30:12 |
4.13 |
91 |
2352 |
卖出 |
| 09:30:15 |
4.13 |
67 |
2419 |
买入 |
| 09:30:18 |
4.12 |
24 |
2443 |
卖出 |
| 09:30:21 |
4.12 |
351 |
2794 |
买入 |
| 09:30:24 |
4.12 |
86 |
2880 |
买入 |
| 09:30:27 |
4.12 |
160 |
3040 |
买入 |
| 09:30:30 |
4.13 |
473 |
3513 |
买入 |
| 09:30:33 |
4.14 |
162 |
3675 |
买入 |
| 09:30:36 |
4.13 |
80 |
3755 |
卖出 |
| 09:30:39 |
4.13 |
194 |
3949 |
买入 |
| 09:30:45 |
4.13 |
26 |
3975 |
卖出 |
| 09:30:48 |
4.14 |
19 |
3994 |
买入 |
| 09:30:51 |
4.14 |
49 |
4043 |
买入 |
| 09:30:54 |
4.14 |
3 |
4046 |
买入 |
| 09:31:00 |
4.14 |
11 |
4057 |
买入 |
| 09:31:03 |
4.14 |
35 |
4092 |
买入 |
| 09:31:06 |
4.14 |
22 |
4114 |
买入 |
| 09:31:09 |
4.14 |
140 |
4254 |
买入 |
| 09:31:12 |
4.15 |
220 |
4474 |
买入 |
| 09:31:15 |
4.15 |
80 |
4554 |
买入 |
| 09:31:18 |
4.16 |
9 |
4563 |
买入 |
| 09:31:21 |
4.16 |
3 |
4566 |
买入 |
| 09:31:24 |
4.16 |
5 |
4571 |
买入 |
| 09:31:27 |
4.16 |
59 |
4630 |
买入 |
| 09:31:30 |
4.16 |
13 |
4643 |
卖出 |
| 09:31:33 |
4.15 |
2 |
4645 |
卖出 |
| 09:31:36 |
4.17 |
21 |
4666 |
买入 |
| 09:31:39 |
4.17 |
7 |
4673 |
卖出 |
| 09:31:42 |
4.17 |
73 |
4746 |
卖出 |
| 09:31:45 |
4.18 |
14 |
4760 |
买入 |
| 09:31:48 |
4.17 |
2 |
4762 |
买入 |
| 09:32:00 |
4.16 |
2 |
4764 |
卖出 |
| 09:32:03 |
4.16 |
4 |
4768 |
卖出 |
| 09:32:09 |
4.17 |
1 |
4769 |
买入 |
| 09:32:12 |
4.16 |
4 |
4773 |
卖出 |
| 09:32:15 |
4.17 |
7 |
4780 |
买入 |
| 09:32:21 |
4.16 |
2 |
4782 |
卖出 |
| 09:32:24 |
4.16 |
121 |
4903 |
卖出 |
| 09:32:27 |
4.17 |
24 |
4927 |
买入 |
| 09:32:30 |
4.17 |
22 |
4949 |
买入 |
| 09:32:33 |
4.17 |
58 |
5007 |
买入 |
| 09:32:36 |
4.16 |
111 |
5118 |
卖出 |
| 09:32:39 |
4.15 |
1 |
5119 |
卖出 |
| 09:32:45 |
4.15 |
3 |
5122 |
卖出 |
| 09:32:48 |
4.17 |
50 |
5172 |
买入 |
| 09:32:51 |
4.17 |
49 |
5221 |
买入 |
| 09:33:00 |
4.17 |
27 |
5248 |
买入 |
| 09:33:03 |
4.16 |
19 |
5267 |
卖出 |
| 09:33:06 |
4.17 |
12 |
5279 |
买入 |
| 09:33:12 |
4.17 |
5 |
5284 |
买入 |
| 09:33:15 |
4.16 |
20 |
5304 |
卖出 |
| 09:33:24 |
4.17 |
24 |
5328 |
买入 |
| 09:33:27 |
4.17 |
8 |
5336 |
买入 |
| 09:33:30 |
4.17 |
24 |
5360 |
买入 |
| 09:33:33 |
4.17 |
389 |
5749 |
买入 |
| 09:33:36 |
4.18 |
25 |
5774 |
买入 |
| 09:33:39 |
4.17 |
1 |
5775 |
卖出 |
| 09:33:42 |
4.18 |
2 |
5777 |
买入 |
| 09:33:45 |
4.18 |
2 |
5779 |
买入 |
| 09:33:48 |
4.17 |
100 |
5879 |
卖出 |
| 09:33:54 |
4.17 |
21 |
5900 |
卖出 |
| 09:33:57 |
4.18 |
50 |
5950 |
买入 |
| 09:34:00 |
4.17 |
255 |
6205 |
卖出 |
| 09:34:06 |
4.17 |
41 |
6246 |
买入 |
| 09:34:09 |
4.17 |
91 |
6337 |
买入 |
| 09:34:12 |
4.16 |
3 |
6340 |
卖出 |
| 09:34:15 |
4.16 |
6 |
6346 |
卖出 |
| 09:34:18 |
4.17 |
50 |
6396 |
买入 |
| 09:34:21 |
4.17 |
59 |
6455 |
买入 |
| 09:34:24 |
4.17 |
7 |
6462 |
卖出 |
| 09:34:27 |
4.17 |
7 |
6469 |
卖出 |
| 09:34:30 |
4.17 |
3 |
6472 |
卖出 |
| 09:34:33 |
4.17 |
157 |
6629 |
卖出 |
| 09:34:36 |
4.18 |
2 |
6631 |
买入 |
| 09:34:39 |
4.18 |
176 |
6807 |
买入 |
| 09:34:42 |
4.18 |
10 |
6817 |
买入 |
| 09:34:48 |
4.18 |
6 |
6823 |
买入 |
| 09:34:51 |
4.18 |
69 |
6892 |
买入 |
| 09:34:54 |
4.18 |
2 |
6894 |
买入 |
| 09:34:57 |
4.18 |
70 |
6964 |
买入 |
| 09:35:06 |
4.18 |
3 |
6967 |
买入 |
| 09:35:09 |
4.18 |
13 |
6980 |
买入 |
| 09:35:12 |
4.18 |
5 |
6985 |
买入 |
| 09:35:15 |
4.17 |
5 |
6990 |
卖出 |
| 09:35:21 |
4.17 |
30 |
7020 |
卖出 |
| 09:35:24 |
4.17 |
118 |
7138 |
卖出 |
| 09:35:27 |
4.17 |
1 |
7139 |
卖出 |
| 09:35:33 |
4.17 |
150 |
7289 |
卖出 |
| 09:35:36 |
4.17 |
51 |
7340 |
卖出 |
| 09:35:39 |
4.17 |
12 |
7352 |
买入 |
| 09:35:42 |
4.17 |
50 |
7402 |
买入 |
| 09:35:45 |
4.17 |
53 |
7455 |
买入 |
| 09:35:48 |
4.17 |
38 |
7493 |
买入 |
| 09:35:51 |
4.17 |
57 |
7550 |
卖出 |
| 09:35:54 |
4.17 |
52 |
7602 |
买入 |
| 09:36:03 |
4.18 |
16 |
7618 |
买入 |
| 09:36:06 |
4.18 |
168 |
7786 |
买入 |
| 09:36:09 |
4.18 |
44 |
7830 |
买入 |
| 09:36:12 |
4.18 |
79 |
7909 |
买入 |
| 09:36:15 |
4.18 |
57 |
7966 |
买入 |
| 09:36:18 |
4.18 |
364 |
8330 |
买入 |
| 09:36:21 |
4.19 |
40 |
8370 |
买入 |
| 09:36:24 |
4.18 |
180 |
8550 |
卖出 |
| 09:36:27 |
4.19 |
20 |
8570 |
买入 |
| 09:36:30 |
4.19 |
57 |
8627 |
买入 |
| 09:36:33 |
4.19 |
11 |
8638 |
买入 |
| 09:36:36 |
4.19 |
8 |
8646 |
买入 |
| 09:36:39 |
4.19 |
1 |
8647 |
买入 |
| 09:36:42 |
4.19 |
15 |
8662 |
买入 |
| 09:36:45 |
4.18 |
2 |
8664 |
卖出 |
| 09:36:57 |
4.19 |
6 |
8670 |
买入 |
| 09:37:09 |
4.19 |
17 |
8687 |
买入 |
| 09:37:12 |
4.19 |
9 |
8696 |
买入 |
| 09:37:15 |
4.19 |
131 |
8827 |
买入 |
| 09:37:18 |
4.19 |
11 |
8838 |
买入 |
| 09:37:21 |
4.19 |
12 |
8850 |
买入 |
| 09:37:24 |
4.18 |
13 |
8863 |
卖出 |
| 09:37:27 |
4.18 |
21 |
8884 |
卖出 |
| 09:37:30 |
4.18 |
13 |
8897 |
卖出 |
| 09:37:33 |
4.18 |
4 |
8901 |
卖出 |
| 09:37:36 |
4.18 |
3 |
8904 |
卖出 |
| 09:37:39 |
4.18 |
4 |
8908 |
卖出 |
| 09:37:42 |
4.18 |
25 |
8933 |
卖出 |
| 09:37:45 |
4.18 |
8 |
8941 |
卖出 |
| 09:37:48 |
4.18 |
16 |
8957 |
卖出 |
| 09:37:51 |
4.19 |
582 |
9539 |
买入 |
| 09:37:54 |
4.19 |
4 |
9543 |
买入 |
| 09:37:57 |
4.19 |
2 |
9545 |
买入 |
| 09:38:06 |
4.18 |
51 |
9596 |
卖出 |
| 09:38:09 |
4.18 |
142 |
9738 |
卖出 |
| 09:38:12 |
4.17 |
8 |
9746 |
卖出 |
| 09:38:15 |
4.17 |
117 |
9863 |
卖出 |
| 09:38:18 |
4.17 |
6 |
9869 |
卖出 |
| 09:38:21 |
4.17 |
9 |
9878 |
卖出 |
| 09:38:24 |
4.17 |
14 |
9892 |
卖出 |
| 09:38:27 |
4.17 |
10 |
9902 |
卖出 |
| 09:38:30 |
4.17 |
4 |
9906 |
卖出 |
| 09:38:33 |
4.17 |
4 |
9910 |
卖出 |
| 09:38:36 |
4.17 |
3 |
9913 |
卖出 |
| 09:38:39 |
4.18 |
4 |
9917 |
买入 |
| 09:38:45 |
4.17 |
3 |
9920 |
卖出 |
| 09:38:48 |
4.17 |
22 |
9942 |
卖出 |
| 09:38:51 |
4.17 |
1 |
9943 |
卖出 |
| 09:38:54 |
4.17 |
1 |
9944 |
卖出 |
| 09:39:03 |
4.17 |
5 |
9949 |
卖出 |
| 09:39:06 |
4.17 |
70 |
10019 |
卖出 |
| 09:39:09 |
4.16 |
4 |
10023 |
卖出 |
| 09:39:15 |
4.16 |
4 |
10027 |
卖出 |
| 09:39:33 |
4.17 |
21 |
10048 |
买入 |
| 09:39:36 |
4.17 |
120 |
10168 |
买入 |
| 09:39:42 |
4.17 |
35 |
10203 |
卖出 |
| 09:39:45 |
4.18 |
67 |
10270 |
买入 |
| 09:40:03 |
4.18 |
218 |
10488 |
买入 |
| 09:40:06 |
4.18 |
40 |
10528 |
买入 |
| 09:40:09 |
4.19 |
480 |
11008 |
买入 |
| 09:40:12 |
4.19 |
399 |
11407 |
买入 |
| 09:40:15 |
4.19 |
9 |
11416 |
卖出 |
| 09:40:18 |
4.19 |
7 |
11423 |
卖出 |
| 09:40:24 |
4.19 |
2 |
11425 |
卖出 |
| 09:40:39 |
4.18 |
1 |
11426 |
卖出 |
| 09:40:45 |
4.18 |
3 |
11429 |
卖出 |
| 09:40:48 |
4.18 |
11 |
11440 |
卖出 |
| 09:40:51 |
4.18 |
4 |
11444 |
买入 |
| 09:40:54 |
4.18 |
52 |
11496 |
卖出 |
| 09:41:00 |
4.18 |
35 |
11531 |
卖出 |
| 09:41:03 |
4.18 |
1 |
11532 |
买入 |
| 09:41:06 |
4.19 |
35 |
11567 |
买入 |
| 09:41:09 |
4.18 |
36 |
11603 |
卖出 |
| 09:41:12 |
4.17 |
11 |
11614 |
卖出 |
| 09:41:15 |
4.17 |
3 |
11617 |
卖出 |
| 09:41:18 |
4.17 |
30 |
11647 |
卖出 |
| 09:41:21 |
4.18 |
4 |
11651 |
买入 |
| 09:41:33 |
4.17 |
607 |
12258 |
卖出 |
| 09:41:36 |
4.16 |
19 |
12277 |
卖出 |
| 09:41:39 |
4.17 |
1 |
12278 |
买入 |
| 09:41:42 |
4.17 |
7 |
12285 |
买入 |
| 09:41:45 |
4.16 |
6 |
12291 |
卖出 |
| 09:41:48 |
4.17 |
2 |
12293 |
买入 |
| 09:41:51 |
4.17 |
22 |
12315 |
买入 |
| 09:41:54 |
4.17 |
83 |
12398 |
买入 |
| 09:41:57 |
4.17 |
2 |
12400 |
买入 |
| 09:42:15 |
4.16 |
50 |
12450 |
卖出 |
| 09:42:18 |
4.16 |
77 |
12527 |
卖出 |
| 09:42:21 |
4.17 |
56 |
12583 |
买入 |
| 09:42:24 |
4.17 |
2 |
12585 |
买入 |
| 09:42:51 |
4.16 |
123 |
12708 |
卖出 |
| 09:42:54 |
4.16 |
4 |
12712 |
卖出 |
| 09:43:00 |
4.16 |
3 |
12715 |
卖出 |
| 09:43:03 |
4.16 |
2 |
12717 |
卖出 |
| 09:43:06 |
4.17 |
4 |
12721 |
买入 |
| 09:43:09 |
4.17 |
143 |
12864 |
买入 |
| 09:43:12 |
4.18 |
34 |
12898 |
买入 |
| 09:43:15 |
4.18 |
4 |
12902 |
买入 |
| 09:43:18 |
4.18 |
27 |
12929 |
买入 |
| 09:43:21 |
4.18 |
32 |
12961 |
买入 |
| 09:43:24 |
4.18 |
23 |
12984 |
买入 |
| 09:43:27 |
4.18 |
16 |
13000 |
买入 |
| 09:43:30 |
4.18 |
34 |
13034 |
买入 |
| 09:43:33 |
4.18 |
72 |
13106 |
买入 |
| 09:43:36 |
4.18 |
60 |
13166 |
卖出 |
| 09:43:39 |
4.18 |
1 |
13167 |
卖出 |
| 09:43:42 |
4.18 |
10 |
13177 |
卖出 |
| 09:43:45 |
4.18 |
3 |
13180 |
卖出 |
| 09:44:00 |
4.19 |
10 |
13190 |
买入 |
| 09:44:03 |
4.2 |
721 |
13911 |
买入 |
| 09:44:06 |
4.2 |
55 |
13966 |
买入 |
| 09:44:09 |
4.2 |
58 |
14024 |
买入 |
| 09:44:12 |
4.2 |
117 |
14141 |
买入 |
| 09:44:15 |
4.2 |
31 |
14172 |
买入 |
| 09:44:18 |
4.19 |
14 |
14186 |
卖出 |
| 09:44:27 |
4.2 |
30 |
14216 |
买入 |
| 09:44:33 |
4.19 |
119 |
14335 |
卖出 |
| 09:44:36 |
4.2 |
61 |
14396 |
买入 |
| 09:44:39 |
4.2 |
100 |
14496 |
买入 |
| 09:44:42 |
4.2 |
97 |
14593 |
买入 |
| 09:44:45 |
4.2 |
14 |
14607 |
买入 |
| 09:44:48 |
4.2 |
6 |
14613 |
买入 |
| 09:44:51 |
4.2 |
2 |
14615 |
买入 |
| 09:44:57 |
4.2 |
24 |
14639 |
买入 |
| 09:45:03 |
4.2 |
67 |
14706 |
买入 |
| 09:45:06 |
4.2 |
21 |
14727 |
买入 |
| 09:45:09 |
4.2 |
13 |
14740 |
买入 |
| 09:45:12 |
4.2 |
2 |
14742 |
买入 |
| 09:45:15 |
4.2 |
132 |
14874 |
买入 |
| 09:45:18 |
4.2 |
24 |
14898 |
买入 |
| 09:45:21 |
4.2 |
83 |
14981 |
买入 |
| 09:45:24 |
4.2 |
173 |
15154 |
买入 |
| 09:45:27 |
4.21 |
5 |
15159 |
买入 |
| 09:45:30 |
4.2 |
2 |
15161 |
卖出 |
| 09:45:33 |
4.2 |
20 |
15181 |
卖出 |
| 09:45:45 |
4.2 |
8 |
15189 |
卖出 |
| 09:45:48 |
4.2 |
50 |
15239 |
卖出 |
| 09:45:51 |
4.21 |
2 |
15241 |
买入 |
| 09:45:57 |
4.21 |
343 |
15584 |
买入 |
| 09:46:00 |
4.21 |
11 |
15595 |
买入 |
| 09:46:03 |
4.21 |
20 |
15615 |
买入 |
| 09:46:06 |
4.21 |
26 |
15641 |
买入 |
| 09:46:09 |
4.21 |
2 |
15643 |
买入 |
| 09:46:18 |
4.2 |
35 |
15678 |
卖出 |
| 09:46:21 |
4.21 |
8 |
15686 |
买入 |
| 09:46:24 |
4.21 |
8 |
15694 |
买入 |
| 09:46:27 |
4.21 |
3 |
15697 |
买入 |
| 09:46:30 |
4.21 |
53 |
15750 |
买入 |
| 09:46:33 |
4.21 |
152 |
15902 |
买入 |
| 09:46:36 |
4.21 |
96 |
15998 |
买入 |
| 09:46:39 |
4.21 |
55 |
16053 |
买入 |
| 09:46:42 |
4.21 |
2 |
16055 |
买入 |
| 09:46:48 |
4.21 |
13 |
16068 |
买入 |
| 09:46:51 |
4.21 |
4 |
16072 |
买入 |
| 09:46:57 |
4.21 |
85 |
16157 |
买入 |
| 09:47:00 |
4.21 |
82 |
16239 |
买入 |
| 09:47:03 |
4.2 |
20 |
16259 |
卖出 |
| 09:47:06 |
4.21 |
103 |
16362 |
买入 |
| 09:47:09 |
4.21 |
21 |
16383 |
买入 |
| 09:47:15 |
4.21 |
8 |
16391 |
买入 |
| 09:47:18 |
4.2 |
8 |
16399 |
卖出 |
| 09:47:27 |
4.21 |
158 |
16557 |
买入 |
| 09:47:30 |
4.21 |
14 |
16571 |
买入 |
| 09:47:33 |
4.21 |
50 |
16621 |
买入 |
| 09:47:36 |
4.21 |
30 |
16651 |
卖出 |
| 09:47:39 |
4.21 |
83 |
16734 |
卖出 |
| 09:47:42 |
4.21 |
104 |
16838 |
卖出 |
| 09:47:45 |
4.21 |
285 |
17123 |
卖出 |
| 09:47:51 |
4.21 |
19 |
17142 |
买入 |
| 09:48:12 |
4.21 |
16 |
17158 |
买入 |
| 09:48:15 |
4.2 |
104 |
17262 |
卖出 |
| 09:48:18 |
4.21 |
21 |
17283 |
买入 |