中船防务[600685]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.51 |
7 |
7 |
集合竞价 |
| 09:15:07 |
17.51 |
11 |
11 |
集合竞价 |
| 09:15:10 |
17.5 |
14 |
14 |
集合竞价 |
| 09:15:16 |
17.5 |
14 |
14 |
集合竞价 |
| 09:15:22 |
17.5 |
14 |
14 |
集合竞价 |
| 09:17:25 |
17.5 |
14 |
14 |
集合竞价 |
| 09:17:55 |
17.5 |
18 |
18 |
集合竞价 |
| 09:18:40 |
17.49 |
18 |
18 |
集合竞价 |
| 09:19:13 |
17.49 |
18 |
18 |
集合竞价 |
| 09:19:28 |
17.49 |
19 |
19 |
集合竞价 |
| 09:20:37 |
17.42 |
19 |
19 |
集合竞价 |
| 09:20:58 |
17.42 |
24 |
24 |
集合竞价 |
| 09:22:04 |
17.4 |
24 |
24 |
集合竞价 |
| 09:22:40 |
17.4 |
24 |
24 |
集合竞价 |
| 09:22:43 |
17.4 |
24 |
24 |
集合竞价 |
| 09:22:58 |
17.4 |
24 |
24 |
集合竞价 |
| 09:23:04 |
17.4 |
33 |
33 |
集合竞价 |
| 09:23:49 |
17.4 |
33 |
33 |
集合竞价 |
| 09:24:07 |
17.4 |
50 |
50 |
集合竞价 |
| 09:24:10 |
17.4 |
50 |
50 |
集合竞价 |
| 09:24:22 |
17.4 |
50 |
50 |
集合竞价 |
| 09:24:28 |
17.4 |
50 |
50 |
集合竞价 |
| 09:24:34 |
17.4 |
50 |
50 |
集合竞价 |
| 09:24:40 |
17.4 |
50 |
50 |
集合竞价 |
| 09:24:43 |
17.35 |
80 |
80 |
集合竞价 |
| 09:24:49 |
17.38 |
100 |
100 |
集合竞价 |
| 09:24:52 |
17.35 |
100 |
100 |
集合竞价 |
| 09:24:55 |
17.35 |
100 |
100 |
集合竞价 |
| 09:25:04 |
17.35 |
100 |
200 |
买入 |
| 09:30:01 |
17.32 |
12 |
212 |
卖出 |
| 09:30:04 |
17.29 |
27 |
239 |
卖出 |
| 09:30:07 |
17.22 |
18 |
257 |
卖出 |
| 09:30:10 |
17.26 |
259 |
516 |
买入 |
| 09:30:13 |
17.32 |
478 |
994 |
买入 |
| 09:30:16 |
17.23 |
48 |
1042 |
卖出 |
| 09:30:19 |
17.26 |
21 |
1063 |
买入 |
| 09:30:22 |
17.26 |
7 |
1070 |
买入 |
| 09:30:25 |
17.24 |
6 |
1076 |
卖出 |
| 09:30:28 |
17.27 |
31 |
1107 |
卖出 |
| 09:30:31 |
17.32 |
24 |
1131 |
买入 |
| 09:30:34 |
17.32 |
27 |
1158 |
买入 |
| 09:30:37 |
17.32 |
35 |
1193 |
买入 |
| 09:30:40 |
17.26 |
128 |
1321 |
卖出 |
| 09:30:43 |
17.3 |
5 |
1326 |
卖出 |
| 09:30:46 |
17.3 |
36 |
1362 |
卖出 |
| 09:30:49 |
17.3 |
16 |
1378 |
买入 |
| 09:30:52 |
17.32 |
18 |
1396 |
买入 |
| 09:31:01 |
17.28 |
13 |
1409 |
卖出 |
| 09:31:07 |
17.29 |
37 |
1446 |
卖出 |
| 09:31:10 |
17.29 |
10 |
1456 |
买入 |
| 09:31:13 |
17.29 |
1 |
1457 |
卖出 |
| 09:31:16 |
17.31 |
2 |
1459 |
买入 |
| 09:31:19 |
17.31 |
6 |
1465 |
买入 |
| 09:31:22 |
17.32 |
12 |
1477 |
买入 |
| 09:31:25 |
17.3 |
68 |
1545 |
卖出 |
| 09:31:28 |
17.29 |
71 |
1616 |
卖出 |
| 09:31:31 |
17.26 |
59 |
1675 |
卖出 |
| 09:31:34 |
17.26 |
35 |
1710 |
买入 |
| 09:31:37 |
17.26 |
1 |
1711 |
买入 |
| 09:31:40 |
17.26 |
5 |
1716 |
买入 |
| 09:31:43 |
17.28 |
34 |
1750 |
买入 |
| 09:31:46 |
17.25 |
50 |
1800 |
卖出 |
| 09:31:49 |
17.27 |
2 |
1802 |
卖出 |
| 09:31:52 |
17.26 |
3 |
1805 |
卖出 |
| 09:31:55 |
17.26 |
30 |
1835 |
买入 |
| 09:31:58 |
17.26 |
7 |
1842 |
买入 |
| 09:32:01 |
17.26 |
10 |
1852 |
卖出 |
| 09:32:04 |
17.26 |
128 |
1980 |
买入 |
| 09:32:10 |
17.25 |
13 |
1993 |
卖出 |
| 09:32:13 |
17.07 |
1358 |
3351 |
卖出 |
| 09:32:16 |
17.24 |
1 |
3352 |
买入 |
| 09:32:19 |
17.2 |
18 |
3370 |
卖出 |
| 09:32:22 |
17.24 |
5 |
3375 |
买入 |
| 09:32:25 |
17.24 |
169 |
3544 |
买入 |
| 09:32:28 |
17.17 |
5 |
3549 |
买入 |
| 09:32:31 |
17.18 |
78 |
3627 |
买入 |
| 09:32:34 |
17.2 |
19 |
3646 |
买入 |
| 09:32:37 |
17.2 |
2 |
3648 |
买入 |
| 09:32:40 |
17.2 |
38 |
3686 |
买入 |
| 09:32:43 |
17.18 |
151 |
3837 |
卖出 |
| 09:32:46 |
17.18 |
4 |
3841 |
买入 |
| 09:32:49 |
17.21 |
11 |
3852 |
卖出 |
| 09:32:52 |
17.23 |
3 |
3855 |
买入 |
| 09:32:55 |
17.23 |
6 |
3861 |
买入 |
| 09:32:58 |
17.23 |
21 |
3882 |
买入 |
| 09:33:01 |
17.23 |
70 |
3952 |
买入 |
| 09:33:04 |
17.26 |
887 |
4839 |
买入 |
| 09:33:07 |
17.26 |
95 |
4934 |
买入 |
| 09:33:10 |
17.27 |
22 |
4956 |
买入 |
| 09:33:13 |
17.32 |
54 |
5010 |
买入 |
| 09:33:16 |
17.34 |
48 |
5058 |
买入 |
| 09:33:19 |
17.34 |
25 |
5083 |
买入 |
| 09:33:22 |
17.35 |
66 |
5149 |
买入 |
| 09:33:25 |
17.35 |
37 |
5186 |
买入 |
| 09:33:28 |
17.35 |
36 |
5222 |
买入 |
| 09:33:31 |
17.35 |
54 |
5276 |
买入 |
| 09:33:34 |
17.35 |
8 |
5284 |
卖出 |
| 09:33:37 |
17.35 |
1 |
5285 |
卖出 |
| 09:33:40 |
17.36 |
5 |
5290 |
买入 |
| 09:33:43 |
17.38 |
4 |
5294 |
买入 |
| 09:33:46 |
17.37 |
8 |
5302 |
买入 |
| 09:33:49 |
17.37 |
66 |
5368 |
卖出 |
| 09:33:52 |
17.37 |
57 |
5425 |
卖出 |
| 09:33:55 |
17.37 |
5 |
5430 |
卖出 |
| 09:33:58 |
17.37 |
10 |
5440 |
卖出 |
| 09:34:01 |
17.38 |
9 |
5449 |
买入 |
| 09:34:04 |
17.37 |
38 |
5487 |
卖出 |
| 09:34:07 |
17.39 |
61 |
5548 |
买入 |
| 09:34:10 |
17.4 |
13 |
5561 |
买入 |
| 09:34:13 |
17.4 |
5 |
5566 |
买入 |
| 09:34:16 |
17.4 |
1 |
5567 |
买入 |
| 09:34:19 |
17.39 |
6 |
5573 |
卖出 |
| 09:34:25 |
17.39 |
2 |
5575 |
卖出 |
| 09:34:28 |
17.38 |
18 |
5593 |
卖出 |
| 09:34:31 |
17.4 |
4 |
5597 |
买入 |
| 09:34:34 |
17.38 |
11 |
5608 |
卖出 |
| 09:34:37 |
17.38 |
28 |
5636 |
卖出 |
| 09:34:43 |
17.38 |
1 |
5637 |
卖出 |
| 09:34:49 |
17.37 |
44 |
5681 |
卖出 |
| 09:34:52 |
17.36 |
18 |
5699 |
卖出 |
| 09:34:58 |
17.35 |
13 |
5712 |
卖出 |
| 09:35:01 |
17.35 |
33 |
5745 |
卖出 |
| 09:35:07 |
17.26 |
10 |
5755 |
卖出 |
| 09:35:10 |
17.26 |
8 |
5763 |
卖出 |
| 09:35:13 |
17.26 |
5 |
5768 |
卖出 |
| 09:35:16 |
17.33 |
8 |
5776 |
买入 |
| 09:35:22 |
17.28 |
9 |
5785 |
卖出 |
| 09:35:25 |
17.29 |
11 |
5796 |
买入 |
| 09:35:28 |
17.29 |
24 |
5820 |
卖出 |
| 09:35:31 |
17.29 |
5 |
5825 |
卖出 |
| 09:35:34 |
17.3 |
1 |
5826 |
买入 |
| 09:35:37 |
17.33 |
6 |
5832 |
买入 |
| 09:35:40 |
17.34 |
18 |
5850 |
买入 |
| 09:35:43 |
17.35 |
9 |
5859 |
买入 |
| 09:35:46 |
17.35 |
25 |
5884 |
买入 |
| 09:35:49 |
17.35 |
3 |
5887 |
买入 |
| 09:35:52 |
17.34 |
3 |
5890 |
卖出 |
| 09:35:55 |
17.35 |
7 |
5897 |
买入 |
| 09:36:04 |
17.34 |
19 |
5916 |
卖出 |
| 09:36:07 |
17.34 |
26 |
5942 |
买入 |
| 09:36:10 |
17.34 |
2 |
5944 |
卖出 |
| 09:36:13 |
17.34 |
6 |
5950 |
买入 |
| 09:36:16 |
17.34 |
2 |
5952 |
卖出 |
| 09:36:19 |
17.34 |
25 |
5977 |
买入 |
| 09:36:22 |
17.33 |
53 |
6030 |
卖出 |
| 09:36:25 |
17.34 |
5 |
6035 |
买入 |
| 09:36:28 |
17.34 |
44 |
6079 |
买入 |
| 09:36:31 |
17.32 |
60 |
6139 |
卖出 |
| 09:36:34 |
17.36 |
5 |
6144 |
买入 |
| 09:36:40 |
17.36 |
19 |
6163 |
买入 |
| 09:36:43 |
17.35 |
10 |
6173 |
卖出 |
| 09:36:52 |
17.35 |
8 |
6181 |
买入 |
| 09:36:55 |
17.34 |
4 |
6185 |
卖出 |
| 09:37:10 |
17.34 |
6 |
6191 |
买入 |
| 09:37:13 |
17.35 |
4 |
6195 |
买入 |
| 09:37:16 |
17.35 |
3 |
6198 |
买入 |
| 09:37:19 |
17.35 |
15 |
6213 |
买入 |
| 09:37:22 |
17.36 |
11 |
6224 |
买入 |
| 09:37:25 |
17.36 |
67 |
6291 |
买入 |
| 09:37:28 |
17.36 |
46 |
6337 |
买入 |
| 09:37:31 |
17.38 |
25 |
6362 |
买入 |
| 09:37:34 |
17.38 |
9 |
6371 |
买入 |
| 09:37:37 |
17.38 |
9 |
6380 |
买入 |
| 09:37:43 |
17.38 |
12 |
6392 |
卖出 |
| 09:37:49 |
17.38 |
10 |
6402 |
卖出 |
| 09:37:52 |
17.38 |
3 |
6405 |
卖出 |
| 09:37:55 |
17.4 |
12 |
6417 |
买入 |
| 09:37:58 |
17.38 |
5 |
6422 |
卖出 |
| 09:38:01 |
17.4 |
17 |
6439 |
买入 |
| 09:38:10 |
17.42 |
19 |
6458 |
买入 |
| 09:38:13 |
17.43 |
3 |
6461 |
买入 |
| 09:38:16 |
17.43 |
7 |
6468 |
买入 |
| 09:38:19 |
17.42 |
5 |
6473 |
卖出 |
| 09:38:22 |
17.43 |
17 |
6490 |
买入 |
| 09:38:25 |
17.43 |
4 |
6494 |
卖出 |
| 09:38:28 |
17.45 |
25 |
6519 |
买入 |
| 09:38:34 |
17.46 |
32 |
6551 |
买入 |
| 09:38:37 |
17.47 |
59 |
6610 |
买入 |
| 09:38:43 |
17.47 |
7 |
6617 |
买入 |
| 09:38:49 |
17.48 |
13 |
6630 |
买入 |
| 09:38:52 |
17.47 |
115 |
6745 |
买入 |
| 09:38:55 |
17.47 |
87 |
6832 |
卖出 |
| 09:38:58 |
17.48 |
39 |
6871 |
买入 |
| 09:39:01 |
17.46 |
178 |
7049 |
卖出 |
| 09:39:04 |
17.45 |
142 |
7191 |
卖出 |
| 09:39:07 |
17.44 |
5 |
7196 |
卖出 |
| 09:39:10 |
17.45 |
11 |
7207 |
买入 |
| 09:39:13 |
17.45 |
1 |
7208 |
买入 |
| 09:39:19 |
17.44 |
15 |
7223 |
买入 |
| 09:39:22 |
17.43 |
5 |
7228 |
卖出 |
| 09:39:25 |
17.44 |
9 |
7237 |
买入 |
| 09:39:28 |
17.44 |
5 |
7242 |
卖出 |
| 09:39:31 |
17.47 |
5 |
7247 |
买入 |
| 09:39:34 |
17.47 |
25 |
7272 |
买入 |
| 09:39:37 |
17.47 |
36 |
7308 |
买入 |
| 09:39:40 |
17.46 |
5 |
7313 |
卖出 |
| 09:39:43 |
17.49 |
12 |
7325 |
买入 |
| 09:39:46 |
17.47 |
10 |
7335 |
卖出 |
| 09:39:52 |
17.48 |
30 |
7365 |
买入 |
| 09:39:55 |
17.48 |
7 |
7372 |
卖出 |
| 09:40:01 |
17.47 |
5 |
7377 |
卖出 |
| 09:40:04 |
17.48 |
14 |
7391 |
买入 |
| 09:40:07 |
17.47 |
3 |
7394 |
卖出 |
| 09:40:10 |
17.48 |
3 |
7397 |
买入 |
| 09:40:13 |
17.47 |
21 |
7418 |
卖出 |
| 09:40:16 |
17.48 |
27 |
7445 |
买入 |
| 09:40:22 |
17.48 |
49 |
7494 |
卖出 |
| 09:40:25 |
17.48 |
6 |
7500 |
买入 |
| 09:40:31 |
17.47 |
1 |
7501 |
卖出 |
| 09:40:37 |
17.47 |
21 |
7522 |
卖出 |
| 09:40:40 |
17.47 |
1 |
7523 |
卖出 |
| 09:40:43 |
17.47 |
15 |
7538 |
卖出 |
| 09:40:52 |
17.46 |
4 |
7542 |
卖出 |
| 09:40:55 |
17.46 |
8 |
7550 |
卖出 |
| 09:40:58 |
17.46 |
1 |
7551 |
卖出 |
| 09:41:07 |
17.46 |
19 |
7570 |
卖出 |
| 09:41:10 |
17.47 |
5 |
7575 |
买入 |
| 09:41:13 |
17.46 |
260 |
7835 |
卖出 |
| 09:41:22 |
17.45 |
1 |
7836 |
买入 |
| 09:41:28 |
17.46 |
187 |
8023 |
买入 |
| 09:41:31 |
17.45 |
14 |
8037 |
卖出 |
| 09:41:34 |
17.46 |
10 |
8047 |
卖出 |
| 09:41:43 |
17.47 |
4 |
8051 |
卖出 |
| 09:41:46 |
17.47 |
5 |
8056 |
卖出 |
| 09:41:49 |
17.52 |
237 |
8293 |
买入 |
| 09:41:52 |
17.5 |
37 |
8330 |
卖出 |
| 09:41:55 |
17.51 |
1 |
8331 |
卖出 |
| 09:41:58 |
17.51 |
1 |
8332 |
卖出 |
| 09:42:01 |
17.48 |
5 |
8337 |
卖出 |
| 09:42:04 |
17.51 |
3 |
8340 |
买入 |
| 09:42:10 |
17.53 |
2 |
8342 |
买入 |
| 09:42:13 |
17.5 |
8 |
8350 |
卖出 |
| 09:42:16 |
17.51 |
18 |
8368 |
买入 |
| 09:42:19 |
17.5 |
2 |
8370 |
卖出 |
| 09:42:22 |
17.5 |
11 |
8381 |
买入 |
| 09:42:25 |
17.5 |
5 |
8386 |
卖出 |
| 09:42:28 |
17.5 |
6 |
8392 |
卖出 |
| 09:42:31 |
17.51 |
4 |
8396 |
买入 |
| 09:42:37 |
17.51 |
55 |
8451 |
买入 |
| 09:42:40 |
17.5 |
25 |
8476 |
卖出 |
| 09:42:43 |
17.51 |
10 |
8486 |
买入 |
| 09:42:49 |
17.51 |
559 |
9045 |
买入 |
| 09:42:52 |
17.53 |
2 |
9047 |
卖出 |
| 09:42:58 |
17.56 |
2 |
9049 |
买入 |
| 09:43:04 |
17.54 |
20 |
9069 |
卖出 |
| 09:43:07 |
17.54 |
21 |
9090 |
卖出 |
| 09:43:22 |
17.61 |
289 |
9379 |
买入 |
| 09:43:25 |
17.59 |
4 |
9383 |
买入 |
| 09:43:31 |
17.59 |
2 |
9385 |
买入 |
| 09:43:37 |
17.59 |
10 |
9395 |
买入 |
| 09:43:40 |
17.58 |
13 |
9408 |
卖出 |
| 09:43:46 |
17.56 |
35 |
9443 |
卖出 |
| 09:43:49 |
17.56 |
139 |
9582 |
买入 |
| 09:43:52 |
17.56 |
1 |
9583 |
卖出 |
| 09:43:55 |
17.55 |
116 |
9699 |
卖出 |
| 09:43:58 |
17.55 |
24 |
9723 |
卖出 |
| 09:44:01 |
17.56 |
3 |
9726 |
买入 |
| 09:44:07 |
17.56 |
11 |
9737 |
买入 |
| 09:44:10 |
17.56 |
26 |
9763 |
买入 |
| 09:44:13 |
17.56 |
29 |
9792 |
买入 |
| 09:44:16 |
17.56 |
6 |
9798 |
买入 |
| 09:44:19 |
17.57 |
4 |
9802 |
买入 |
| 09:44:22 |
17.57 |
30 |
9832 |
买入 |
| 09:44:34 |
17.57 |
61 |
9893 |
买入 |
| 09:44:37 |
17.56 |
2 |
9895 |
卖出 |
| 09:44:40 |
17.56 |
5 |
9900 |
买入 |
| 09:44:43 |
17.56 |
4 |
9904 |
买入 |
| 09:44:46 |
17.56 |
1 |
9905 |
买入 |
| 09:44:49 |
17.56 |
9 |
9914 |
买入 |
| 09:44:52 |
17.56 |
18 |
9932 |
买入 |
| 09:44:55 |
17.56 |
8 |
9940 |
卖出 |
| 09:44:58 |
17.57 |
89 |
10029 |
买入 |
| 09:45:01 |
17.58 |
7 |
10036 |
买入 |
| 09:45:07 |
17.57 |
37 |
10073 |
卖出 |
| 09:45:10 |
17.58 |
15 |
10088 |
买入 |
| 09:45:16 |
17.58 |
206 |
10294 |
买入 |
| 09:45:19 |
17.58 |
3 |
10297 |
买入 |
| 09:45:22 |
17.62 |
173 |
10470 |
买入 |
| 09:45:25 |
17.59 |
1 |
10471 |
卖出 |
| 09:45:28 |
17.59 |
3 |
10474 |
卖出 |
| 09:45:31 |
17.61 |
4 |
10478 |
买入 |
| 09:45:34 |
17.6 |
13 |
10491 |
卖出 |
| 09:45:40 |
17.61 |
29 |
10520 |
买入 |
| 09:45:43 |
17.59 |
57 |
10577 |
卖出 |
| 09:45:46 |
17.6 |
2 |
10579 |
买入 |
| 09:45:49 |
17.59 |
34 |
10613 |
卖出 |
| 09:45:55 |
17.59 |
14 |
10627 |
卖出 |
| 09:45:58 |
17.59 |
11 |
10638 |
买入 |
| 09:46:04 |
17.59 |
14 |
10652 |
买入 |
| 09:46:07 |
17.59 |
7 |
10659 |
买入 |
| 09:46:10 |
17.59 |
1 |
10660 |
卖出 |
| 09:46:13 |
17.58 |
7 |
10667 |
卖出 |
| 09:46:16 |
17.59 |
2 |
10669 |
买入 |
| 09:46:19 |
17.58 |
34 |
10703 |
卖出 |
| 09:46:22 |
17.59 |
66 |
10769 |
买入 |
| 09:46:25 |
17.6 |
15 |
10784 |
买入 |
| 09:46:31 |
17.59 |
1 |
10785 |
卖出 |
| 09:46:34 |
17.6 |
78 |
10863 |
买入 |
| 09:46:37 |
17.6 |
6 |
10869 |
买入 |
| 09:46:40 |
17.6 |
1 |
10870 |
买入 |