中国海诚[002116]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.93 |
4 |
4 |
集合竞价 |
| 09:15:09 |
8.12 |
89 |
89 |
集合竞价 |
| 09:16:03 |
8.12 |
97 |
97 |
集合竞价 |
| 09:16:30 |
8.12 |
97 |
97 |
集合竞价 |
| 09:16:57 |
8.12 |
112 |
112 |
集合竞价 |
| 09:19:21 |
8.12 |
112 |
112 |
集合竞价 |
| 09:19:48 |
8.12 |
112 |
112 |
集合竞价 |
| 09:20:18 |
8.12 |
117 |
117 |
集合竞价 |
| 09:20:27 |
8.12 |
117 |
117 |
集合竞价 |
| 09:20:45 |
8.12 |
117 |
117 |
集合竞价 |
| 09:20:54 |
8.12 |
123 |
123 |
集合竞价 |
| 09:21:03 |
8.12 |
124 |
124 |
集合竞价 |
| 09:21:12 |
8.12 |
206 |
206 |
集合竞价 |
| 09:21:21 |
8.12 |
206 |
206 |
集合竞价 |
| 09:21:30 |
8.12 |
206 |
206 |
集合竞价 |
| 09:21:48 |
8.12 |
221 |
221 |
集合竞价 |
| 09:21:57 |
8.12 |
221 |
221 |
集合竞价 |
| 09:22:33 |
8.13 |
221 |
221 |
集合竞价 |
| 09:22:51 |
8.13 |
222 |
222 |
集合竞价 |
| 09:23:09 |
8.13 |
222 |
222 |
集合竞价 |
| 09:23:18 |
8.12 |
352 |
352 |
集合竞价 |
| 09:23:27 |
8.13 |
352 |
352 |
集合竞价 |
| 09:23:36 |
8.13 |
352 |
352 |
集合竞价 |
| 09:23:54 |
8.13 |
372 |
372 |
集合竞价 |
| 09:24:03 |
8.13 |
372 |
372 |
集合竞价 |
| 09:24:12 |
8.13 |
372 |
372 |
集合竞价 |
| 09:24:21 |
8.13 |
372 |
372 |
集合竞价 |
| 09:24:30 |
8.13 |
372 |
372 |
集合竞价 |
| 09:24:39 |
8.13 |
376 |
376 |
集合竞价 |
| 09:24:48 |
8.13 |
667 |
667 |
集合竞价 |
| 09:24:57 |
8.13 |
853 |
853 |
集合竞价 |
| 09:25:00 |
8.14 |
1018 |
1871 |
卖出 |
| 09:30:00 |
8.15 |
37 |
1908 |
买入 |
| 09:30:03 |
8.15 |
1336 |
3244 |
卖出 |
| 09:30:06 |
8.15 |
447 |
3691 |
卖出 |
| 09:30:09 |
8.17 |
188 |
3879 |
买入 |
| 09:30:12 |
8.15 |
116 |
3995 |
卖出 |
| 09:30:15 |
8.16 |
345 |
4340 |
买入 |
| 09:30:18 |
8.17 |
465 |
4805 |
买入 |
| 09:30:21 |
8.16 |
515 |
5320 |
卖出 |
| 09:30:24 |
8.15 |
52 |
5372 |
卖出 |
| 09:30:27 |
8.16 |
411 |
5783 |
买入 |
| 09:30:30 |
8.16 |
254 |
6037 |
买入 |
| 09:30:33 |
8.15 |
53 |
6090 |
卖出 |
| 09:30:36 |
8.15 |
37 |
6127 |
买入 |
| 09:30:39 |
8.16 |
297 |
6424 |
买入 |
| 09:30:42 |
8.14 |
123 |
6547 |
卖出 |
| 09:30:45 |
8.15 |
256 |
6803 |
买入 |
| 09:30:48 |
8.14 |
73 |
6876 |
卖出 |
| 09:30:51 |
8.11 |
1083 |
7959 |
卖出 |
| 09:30:54 |
8.12 |
22 |
7981 |
卖出 |
| 09:31:00 |
8.1 |
18 |
7999 |
卖出 |
| 09:31:03 |
8.11 |
113 |
8112 |
买入 |
| 09:31:06 |
8.11 |
56 |
8168 |
卖出 |
| 09:31:09 |
8.11 |
10 |
8178 |
卖出 |
| 09:31:12 |
8.1 |
15 |
8193 |
卖出 |
| 09:31:15 |
8.11 |
2 |
8195 |
买入 |
| 09:31:18 |
8.1 |
121 |
8316 |
卖出 |
| 09:31:21 |
8.1 |
30 |
8346 |
卖出 |
| 09:31:24 |
8.1 |
225 |
8571 |
买入 |
| 09:31:27 |
8.1 |
307 |
8878 |
卖出 |
| 09:31:30 |
8.1 |
148 |
9026 |
卖出 |
| 09:31:36 |
8.1 |
33 |
9059 |
买入 |
| 09:31:39 |
8.11 |
146 |
9205 |
买入 |
| 09:31:42 |
8.13 |
289 |
9494 |
买入 |
| 09:31:45 |
8.12 |
392 |
9886 |
卖出 |
| 09:31:48 |
8.15 |
385 |
10271 |
买入 |
| 09:31:51 |
8.14 |
10 |
10281 |
卖出 |
| 09:31:54 |
8.14 |
69 |
10350 |
卖出 |
| 09:31:57 |
8.15 |
42 |
10392 |
买入 |
| 09:32:00 |
8.14 |
17 |
10409 |
卖出 |
| 09:32:03 |
8.15 |
40 |
10449 |
买入 |
| 09:32:06 |
8.15 |
151 |
10600 |
买入 |
| 09:32:09 |
8.17 |
25 |
10625 |
买入 |
| 09:32:12 |
8.18 |
85 |
10710 |
买入 |
| 09:32:15 |
8.2 |
85 |
10795 |
买入 |
| 09:32:18 |
8.19 |
16 |
10811 |
卖出 |
| 09:32:21 |
8.2 |
88 |
10899 |
买入 |
| 09:32:24 |
8.22 |
85 |
10984 |
买入 |
| 09:32:27 |
8.21 |
50 |
11034 |
卖出 |
| 09:32:30 |
8.19 |
318 |
11352 |
卖出 |
| 09:32:33 |
8.2 |
469 |
11821 |
买入 |
| 09:32:36 |
8.21 |
71 |
11892 |
买入 |
| 09:32:39 |
8.21 |
197 |
12089 |
买入 |
| 09:32:42 |
8.21 |
489 |
12578 |
买入 |
| 09:32:45 |
8.24 |
190 |
12768 |
买入 |
| 09:32:48 |
8.22 |
46 |
12814 |
卖出 |
| 09:32:51 |
8.24 |
18 |
12832 |
买入 |
| 09:32:54 |
8.24 |
224 |
13056 |
买入 |
| 09:32:57 |
8.24 |
53 |
13109 |
卖出 |
| 09:33:00 |
8.25 |
43 |
13152 |
买入 |
| 09:33:03 |
8.25 |
53 |
13205 |
卖出 |
| 09:33:06 |
8.23 |
465 |
13670 |
卖出 |
| 09:33:09 |
8.22 |
255 |
13925 |
卖出 |
| 09:33:12 |
8.2 |
343 |
14268 |
卖出 |
| 09:33:15 |
8.2 |
94 |
14362 |
卖出 |
| 09:33:18 |
8.16 |
39 |
14401 |
卖出 |
| 09:33:21 |
8.15 |
36 |
14437 |
卖出 |
| 09:33:24 |
8.17 |
35 |
14472 |
买入 |
| 09:33:27 |
8.17 |
22 |
14494 |
买入 |
| 09:33:30 |
8.16 |
48 |
14542 |
卖出 |
| 09:33:33 |
8.17 |
58 |
14600 |
买入 |
| 09:33:36 |
8.17 |
31 |
14631 |
卖出 |
| 09:33:39 |
8.15 |
686 |
15317 |
卖出 |
| 09:33:42 |
8.17 |
40 |
15357 |
买入 |
| 09:33:45 |
8.17 |
20 |
15377 |
买入 |
| 09:33:48 |
8.16 |
244 |
15621 |
卖出 |
| 09:33:51 |
8.16 |
70 |
15691 |
卖出 |
| 09:33:54 |
8.17 |
172 |
15863 |
买入 |
| 09:33:57 |
8.18 |
59 |
15922 |
买入 |
| 09:34:00 |
8.18 |
6 |
15928 |
买入 |
| 09:34:03 |
8.17 |
1 |
15929 |
卖出 |
| 09:34:06 |
8.18 |
55 |
15984 |
买入 |
| 09:34:09 |
8.17 |
37 |
16021 |
卖出 |
| 09:34:12 |
8.18 |
47 |
16068 |
买入 |
| 09:34:15 |
8.18 |
127 |
16195 |
买入 |
| 09:34:18 |
8.17 |
30 |
16225 |
卖出 |
| 09:34:21 |
8.2 |
47 |
16272 |
买入 |
| 09:34:24 |
8.19 |
1 |
16273 |
卖出 |
| 09:34:27 |
8.2 |
19 |
16292 |
买入 |
| 09:34:30 |
8.19 |
14 |
16306 |
卖出 |
| 09:34:33 |
8.2 |
51 |
16357 |
买入 |
| 09:34:36 |
8.19 |
212 |
16569 |
卖出 |
| 09:34:39 |
8.2 |
58 |
16627 |
卖出 |
| 09:34:42 |
8.2 |
4 |
16631 |
买入 |
| 09:34:45 |
8.21 |
128 |
16759 |
买入 |
| 09:34:48 |
8.22 |
103 |
16862 |
买入 |
| 09:34:51 |
8.24 |
70 |
16932 |
买入 |
| 09:34:54 |
8.23 |
6 |
16938 |
卖出 |
| 09:34:57 |
8.23 |
80 |
17018 |
卖出 |
| 09:35:00 |
8.24 |
30 |
17048 |
买入 |
| 09:35:03 |
8.22 |
95 |
17143 |
卖出 |
| 09:35:06 |
8.21 |
114 |
17257 |
卖出 |
| 09:35:09 |
8.23 |
6 |
17263 |
买入 |
| 09:35:12 |
8.21 |
85 |
17348 |
卖出 |
| 09:35:15 |
8.2 |
64 |
17412 |
卖出 |
| 09:35:18 |
8.21 |
176 |
17588 |
买入 |
| 09:35:21 |
8.19 |
210 |
17798 |
卖出 |
| 09:35:24 |
8.2 |
75 |
17873 |
买入 |
| 09:35:27 |
8.19 |
30 |
17903 |
卖出 |
| 09:35:30 |
8.19 |
245 |
18148 |
卖出 |
| 09:35:33 |
8.19 |
80 |
18228 |
卖出 |
| 09:35:36 |
8.19 |
183 |
18411 |
卖出 |
| 09:35:39 |
8.2 |
6 |
18417 |
买入 |
| 09:35:42 |
8.2 |
10 |
18427 |
买入 |
| 09:35:45 |
8.19 |
5 |
18432 |
卖出 |
| 09:35:51 |
8.2 |
94 |
18526 |
买入 |
| 09:35:54 |
8.19 |
626 |
19152 |
卖出 |
| 09:35:57 |
8.2 |
180 |
19332 |
买入 |
| 09:36:00 |
8.2 |
103 |
19435 |
买入 |
| 09:36:03 |
8.19 |
40 |
19475 |
卖出 |
| 09:36:06 |
8.19 |
41 |
19516 |
卖出 |
| 09:36:09 |
8.19 |
55 |
19571 |
买入 |
| 09:36:18 |
8.19 |
75 |
19646 |
买入 |
| 09:36:21 |
8.19 |
15 |
19661 |
买入 |
| 09:36:24 |
8.19 |
7 |
19668 |
买入 |
| 09:36:27 |
8.19 |
38 |
19706 |
买入 |
| 09:36:30 |
8.18 |
14 |
19720 |
卖出 |
| 09:36:33 |
8.19 |
10 |
19730 |
买入 |
| 09:36:36 |
8.19 |
51 |
19781 |
买入 |
| 09:36:39 |
8.19 |
10 |
19791 |
买入 |
| 09:36:42 |
8.19 |
89 |
19880 |
买入 |
| 09:36:45 |
8.19 |
19 |
19899 |
买入 |
| 09:36:48 |
8.18 |
70 |
19969 |
卖出 |
| 09:36:51 |
8.19 |
44 |
20013 |
买入 |
| 09:36:54 |
8.18 |
39 |
20052 |
卖出 |
| 09:36:57 |
8.18 |
19 |
20071 |
卖出 |
| 09:37:00 |
8.18 |
1 |
20072 |
卖出 |
| 09:37:03 |
8.18 |
33 |
20105 |
卖出 |
| 09:37:06 |
8.18 |
710 |
20815 |
买入 |
| 09:37:09 |
8.16 |
87 |
20902 |
卖出 |
| 09:37:12 |
8.18 |
68 |
20970 |
买入 |
| 09:37:18 |
8.16 |
41 |
21011 |
卖出 |
| 09:37:21 |
8.16 |
65 |
21076 |
卖出 |
| 09:37:27 |
8.17 |
75 |
21151 |
买入 |
| 09:37:30 |
8.17 |
62 |
21213 |
卖出 |
| 09:37:33 |
8.18 |
19 |
21232 |
买入 |
| 09:37:36 |
8.18 |
26 |
21258 |
买入 |
| 09:37:39 |
8.19 |
5 |
21263 |
买入 |
| 09:37:42 |
8.18 |
56 |
21319 |
卖出 |
| 09:37:45 |
8.19 |
19 |
21338 |
买入 |
| 09:37:48 |
8.19 |
45 |
21383 |
买入 |
| 09:37:54 |
8.19 |
6 |
21389 |
买入 |
| 09:37:57 |
8.2 |
3 |
21392 |
买入 |
| 09:38:00 |
8.2 |
4 |
21396 |
买入 |
| 09:38:03 |
8.19 |
273 |
21669 |
卖出 |
| 09:38:09 |
8.2 |
28 |
21697 |
买入 |
| 09:38:15 |
8.21 |
74 |
21771 |
买入 |
| 09:38:18 |
8.21 |
76 |
21847 |
买入 |
| 09:38:21 |
8.21 |
13 |
21860 |
买入 |
| 09:38:27 |
8.21 |
11 |
21871 |
买入 |
| 09:38:30 |
8.21 |
236 |
22107 |
买入 |
| 09:38:33 |
8.21 |
15 |
22122 |
卖出 |
| 09:38:36 |
8.2 |
1 |
22123 |
卖出 |
| 09:38:39 |
8.2 |
28 |
22151 |
卖出 |
| 09:38:42 |
8.2 |
10 |
22161 |
买入 |
| 09:38:45 |
8.21 |
3 |
22164 |
买入 |
| 09:38:48 |
8.19 |
62 |
22226 |
卖出 |
| 09:38:57 |
8.19 |
2 |
22228 |
卖出 |
| 09:39:00 |
8.2 |
141 |
22369 |
买入 |
| 09:39:06 |
8.2 |
137 |
22506 |
买入 |
| 09:39:09 |
8.19 |
1 |
22507 |
买入 |
| 09:39:12 |
8.2 |
18 |
22525 |
买入 |
| 09:39:15 |
8.2 |
36 |
22561 |
卖出 |
| 09:39:18 |
8.2 |
189 |
22750 |
卖出 |
| 09:39:21 |
8.2 |
16 |
22766 |
买入 |
| 09:39:24 |
8.19 |
1 |
22767 |
卖出 |
| 09:39:27 |
8.2 |
113 |
22880 |
买入 |
| 09:39:30 |
8.2 |
39 |
22919 |
买入 |
| 09:39:33 |
8.19 |
57 |
22976 |
卖出 |
| 09:39:36 |
8.2 |
8 |
22984 |
卖出 |
| 09:39:39 |
8.2 |
31 |
23015 |
卖出 |
| 09:39:45 |
8.2 |
64 |
23079 |
卖出 |
| 09:39:48 |
8.2 |
61 |
23140 |
卖出 |
| 09:39:54 |
8.2 |
74 |
23214 |
买入 |
| 09:39:57 |
8.19 |
63 |
23277 |
卖出 |
| 09:40:00 |
8.2 |
211 |
23488 |
买入 |
| 09:40:03 |
8.18 |
1 |
23489 |
卖出 |
| 09:40:06 |
8.19 |
12 |
23501 |
买入 |
| 09:40:09 |
8.19 |
525 |
24026 |
买入 |
| 09:40:12 |
8.19 |
17 |
24043 |
买入 |
| 09:40:15 |
8.16 |
21 |
24064 |
卖出 |
| 09:40:21 |
8.19 |
40 |
24104 |
卖出 |
| 09:40:24 |
8.16 |
73 |
24177 |
卖出 |
| 09:40:27 |
8.16 |
4 |
24181 |
卖出 |
| 09:40:30 |
8.17 |
55 |
24236 |
买入 |
| 09:40:33 |
8.16 |
38 |
24274 |
卖出 |
| 09:40:36 |
8.16 |
20 |
24294 |
卖出 |
| 09:40:39 |
8.17 |
34 |
24328 |
买入 |
| 09:40:42 |
8.16 |
51 |
24379 |
卖出 |
| 09:40:45 |
8.17 |
67 |
24446 |
买入 |
| 09:40:48 |
8.15 |
33 |
24479 |
卖出 |
| 09:40:51 |
8.15 |
16 |
24495 |
卖出 |
| 09:40:54 |
8.15 |
264 |
24759 |
卖出 |
| 09:40:57 |
8.14 |
10 |
24769 |
卖出 |
| 09:41:00 |
8.14 |
69 |
24838 |
卖出 |
| 09:41:03 |
8.12 |
455 |
25293 |
卖出 |
| 09:41:06 |
8.14 |
48 |
25341 |
买入 |
| 09:41:09 |
8.14 |
71 |
25412 |
买入 |
| 09:41:12 |
8.11 |
13 |
25425 |
卖出 |
| 09:41:15 |
8.1 |
36 |
25461 |
卖出 |
| 09:41:18 |
8.1 |
111 |
25572 |
卖出 |
| 09:41:21 |
8.1 |
144 |
25716 |
卖出 |
| 09:41:24 |
8.1 |
64 |
25780 |
买入 |
| 09:41:27 |
8.1 |
141 |
25921 |
买入 |
| 09:41:30 |
8.11 |
170 |
26091 |
买入 |
| 09:41:33 |
8.11 |
3 |
26094 |
卖出 |
| 09:41:36 |
8.1 |
3 |
26097 |
卖出 |
| 09:41:39 |
8.12 |
3 |
26100 |
买入 |
| 09:41:42 |
8.1 |
844 |
26944 |
卖出 |
| 09:41:45 |
8.1 |
20 |
26964 |
卖出 |
| 09:41:48 |
8.1 |
37 |
27001 |
买入 |
| 09:41:51 |
8.1 |
30 |
27031 |
买入 |
| 09:41:54 |
8.1 |
87 |
27118 |
买入 |
| 09:41:57 |
8.08 |
19 |
27137 |
卖出 |
| 09:42:00 |
8.07 |
42 |
27179 |
卖出 |
| 09:42:03 |
8.1 |
213 |
27392 |
买入 |
| 09:42:06 |
8.11 |
60 |
27452 |
买入 |
| 09:42:09 |
8.08 |
42 |
27494 |
卖出 |
| 09:42:12 |
8.1 |
31 |
27525 |
卖出 |
| 09:42:15 |
8.1 |
11 |
27536 |
卖出 |
| 09:42:18 |
8.1 |
20 |
27556 |
买入 |
| 09:42:21 |
8.1 |
102 |
27658 |
买入 |
| 09:42:24 |
8.1 |
17 |
27675 |
卖出 |
| 09:42:30 |
8.11 |
172 |
27847 |
买入 |
| 09:42:33 |
8.11 |
1 |
27848 |
买入 |
| 09:42:36 |
8.1 |
61 |
27909 |
卖出 |
| 09:42:39 |
8.1 |
2 |
27911 |
卖出 |
| 09:42:42 |
8.1 |
98 |
28009 |
卖出 |
| 09:42:45 |
8.1 |
100 |
28109 |
买入 |
| 09:42:48 |
8.1 |
13 |
28122 |
卖出 |
| 09:42:51 |
8.1 |
30 |
28152 |
卖出 |
| 09:42:54 |
8.1 |
10 |
28162 |
卖出 |
| 09:43:00 |
8.1 |
3 |
28165 |
卖出 |
| 09:43:03 |
8.1 |
14 |
28179 |
卖出 |
| 09:43:06 |
8.1 |
45 |
28224 |
卖出 |
| 09:43:09 |
8.1 |
2 |
28226 |
卖出 |
| 09:43:12 |
8.1 |
184 |
28410 |
卖出 |
| 09:43:15 |
8.1 |
77 |
28487 |
买入 |
| 09:43:18 |
8.09 |
351 |
28838 |
卖出 |
| 09:43:21 |
8.09 |
36 |
28874 |
卖出 |
| 09:43:24 |
8.09 |
391 |
29265 |
卖出 |
| 09:43:27 |
8.1 |
134 |
29399 |
买入 |
| 09:43:30 |
8.08 |
154 |
29553 |
卖出 |
| 09:43:33 |
8.08 |
305 |
29858 |
卖出 |
| 09:43:36 |
8.08 |
11 |
29869 |
买入 |
| 09:43:39 |
8.07 |
89 |
29958 |
卖出 |
| 09:43:42 |
8.08 |
47 |
30005 |
卖出 |
| 09:43:45 |
8.08 |
13 |
30018 |
卖出 |
| 09:43:48 |
8.07 |
265 |
30283 |
卖出 |
| 09:43:51 |
8.09 |
64 |
30347 |
买入 |
| 09:43:54 |
8.06 |
211 |
30558 |
卖出 |
| 09:43:57 |
8.06 |
26 |
30584 |
买入 |
| 09:44:00 |
8.06 |
55 |
30639 |
买入 |
| 09:44:03 |
8.06 |
35 |
30674 |
卖出 |
| 09:44:06 |
8.08 |
18 |
30692 |
买入 |
| 09:44:09 |
8.09 |
79 |
30771 |
买入 |
| 09:44:12 |
8.09 |
5 |
30776 |
卖出 |
| 09:44:15 |
8.1 |
119 |
30895 |
买入 |
| 09:44:18 |
8.1 |
34 |
30929 |
卖出 |