中远海科[002401]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.68 |
21 |
21 |
集合竞价 |
| 09:15:45 |
7.61 |
61 |
61 |
集合竞价 |
| 09:16:30 |
7.68 |
21 |
21 |
集合竞价 |
| 09:18:09 |
7.78 |
44 |
44 |
集合竞价 |
| 09:18:18 |
7.68 |
21 |
21 |
集合竞价 |
| 09:19:03 |
8.47 |
888 |
888 |
集合竞价 |
| 09:19:12 |
8.49 |
888 |
888 |
集合竞价 |
| 09:19:21 |
7.68 |
21 |
21 |
集合竞价 |
| 09:19:57 |
7.76 |
33 |
33 |
集合竞价 |
| 09:20:09 |
7.76 |
37 |
37 |
集合竞价 |
| 09:22:33 |
7.68 |
41 |
41 |
集合竞价 |
| 09:22:42 |
7.68 |
41 |
41 |
集合竞价 |
| 09:22:51 |
7.68 |
51 |
51 |
集合竞价 |
| 09:23:00 |
7.68 |
51 |
51 |
集合竞价 |
| 09:23:27 |
7.68 |
61 |
61 |
集合竞价 |
| 09:23:36 |
7.68 |
62 |
62 |
集合竞价 |
| 09:23:45 |
7.68 |
68 |
68 |
集合竞价 |
| 09:23:54 |
7.68 |
68 |
68 |
集合竞价 |
| 09:24:12 |
7.68 |
68 |
68 |
集合竞价 |
| 09:24:39 |
7.69 |
68 |
68 |
集合竞价 |
| 09:25:00 |
7.68 |
74 |
142 |
卖出 |
| 09:30:00 |
7.68 |
278 |
420 |
卖出 |
| 09:30:03 |
7.7 |
194 |
614 |
买入 |
| 09:30:06 |
7.75 |
86 |
700 |
买入 |
| 09:30:09 |
7.74 |
114 |
814 |
卖出 |
| 09:30:12 |
7.76 |
43 |
857 |
买入 |
| 09:30:15 |
7.75 |
44 |
901 |
卖出 |
| 09:30:18 |
7.75 |
39 |
940 |
买入 |
| 09:30:21 |
7.76 |
12 |
952 |
买入 |
| 09:30:24 |
7.74 |
105 |
1057 |
卖出 |
| 09:30:27 |
7.74 |
12 |
1069 |
买入 |
| 09:30:30 |
7.73 |
16 |
1085 |
卖出 |
| 09:30:33 |
7.72 |
39 |
1124 |
卖出 |
| 09:30:36 |
7.72 |
6 |
1130 |
买入 |
| 09:30:39 |
7.72 |
9 |
1139 |
买入 |
| 09:30:42 |
7.72 |
23 |
1162 |
买入 |
| 09:30:45 |
7.7 |
112 |
1274 |
卖出 |
| 09:30:48 |
7.7 |
2 |
1276 |
卖出 |
| 09:30:51 |
7.72 |
147 |
1423 |
买入 |
| 09:30:54 |
7.71 |
1 |
1424 |
买入 |
| 09:30:57 |
7.71 |
2 |
1426 |
买入 |
| 09:31:00 |
7.71 |
2 |
1428 |
买入 |
| 09:31:03 |
7.72 |
12 |
1440 |
买入 |
| 09:31:06 |
7.71 |
43 |
1483 |
卖出 |
| 09:31:09 |
7.71 |
12 |
1495 |
卖出 |
| 09:31:12 |
7.7 |
197 |
1692 |
卖出 |
| 09:31:15 |
7.71 |
8 |
1700 |
买入 |
| 09:31:18 |
7.71 |
18 |
1718 |
卖出 |
| 09:31:21 |
7.71 |
1 |
1719 |
买入 |
| 09:31:27 |
7.7 |
5 |
1724 |
卖出 |
| 09:31:30 |
7.7 |
52 |
1776 |
卖出 |
| 09:31:33 |
7.71 |
36 |
1812 |
买入 |
| 09:31:36 |
7.7 |
73 |
1885 |
卖出 |
| 09:31:39 |
7.7 |
53 |
1938 |
卖出 |
| 09:31:42 |
7.7 |
5 |
1943 |
卖出 |
| 09:31:45 |
7.69 |
157 |
2100 |
卖出 |
| 09:31:48 |
7.7 |
63 |
2163 |
买入 |
| 09:31:51 |
7.7 |
6 |
2169 |
买入 |
| 09:31:54 |
7.69 |
3 |
2172 |
卖出 |
| 09:31:57 |
7.7 |
5 |
2177 |
买入 |
| 09:32:00 |
7.7 |
6 |
2183 |
卖出 |
| 09:32:03 |
7.7 |
12 |
2195 |
买入 |
| 09:32:06 |
7.69 |
75 |
2270 |
卖出 |
| 09:32:09 |
7.68 |
29 |
2299 |
卖出 |
| 09:32:12 |
7.68 |
53 |
2352 |
卖出 |
| 09:32:15 |
7.68 |
58 |
2410 |
卖出 |
| 09:32:18 |
7.68 |
161 |
2571 |
卖出 |
| 09:32:21 |
7.67 |
44 |
2615 |
卖出 |
| 09:32:24 |
7.67 |
93 |
2708 |
卖出 |
| 09:32:27 |
7.67 |
90 |
2798 |
卖出 |
| 09:32:30 |
7.67 |
23 |
2821 |
卖出 |
| 09:32:33 |
7.66 |
40 |
2861 |
卖出 |
| 09:32:36 |
7.66 |
2 |
2863 |
卖出 |
| 09:32:39 |
7.66 |
36 |
2899 |
卖出 |
| 09:32:45 |
7.67 |
1 |
2900 |
买入 |
| 09:32:48 |
7.66 |
11 |
2911 |
卖出 |
| 09:32:54 |
7.67 |
6 |
2917 |
买入 |
| 09:32:57 |
7.66 |
9 |
2926 |
卖出 |
| 09:33:00 |
7.67 |
41 |
2967 |
买入 |
| 09:33:03 |
7.68 |
55 |
3022 |
买入 |
| 09:33:06 |
7.67 |
21 |
3043 |
买入 |
| 09:33:09 |
7.67 |
10 |
3053 |
买入 |
| 09:33:12 |
7.67 |
2 |
3055 |
卖出 |
| 09:33:15 |
7.67 |
6 |
3061 |
卖出 |
| 09:33:18 |
7.67 |
6 |
3067 |
卖出 |
| 09:33:21 |
7.67 |
2 |
3069 |
卖出 |
| 09:33:30 |
7.68 |
2 |
3071 |
买入 |
| 09:33:33 |
7.68 |
82 |
3153 |
买入 |
| 09:33:36 |
7.69 |
13 |
3166 |
买入 |
| 09:33:39 |
7.68 |
48 |
3214 |
卖出 |
| 09:33:42 |
7.68 |
1 |
3215 |
卖出 |
| 09:33:45 |
7.7 |
30 |
3245 |
买入 |
| 09:33:48 |
7.7 |
11 |
3256 |
卖出 |
| 09:33:51 |
7.7 |
17 |
3273 |
卖出 |
| 09:33:54 |
7.7 |
5 |
3278 |
买入 |
| 09:34:00 |
7.7 |
12 |
3290 |
买入 |
| 09:34:06 |
7.7 |
64 |
3354 |
买入 |
| 09:34:09 |
7.72 |
10 |
3364 |
买入 |
| 09:34:15 |
7.71 |
10 |
3374 |
买入 |
| 09:34:18 |
7.71 |
1 |
3375 |
买入 |
| 09:34:21 |
7.71 |
2 |
3377 |
买入 |
| 09:34:24 |
7.71 |
2 |
3379 |
卖出 |
| 09:34:27 |
7.72 |
3 |
3382 |
买入 |
| 09:34:39 |
7.72 |
2 |
3384 |
买入 |
| 09:34:42 |
7.73 |
23 |
3407 |
买入 |
| 09:34:45 |
7.73 |
8 |
3415 |
买入 |
| 09:34:48 |
7.73 |
12 |
3427 |
买入 |
| 09:34:51 |
7.73 |
19 |
3446 |
买入 |
| 09:34:54 |
7.73 |
11 |
3457 |
卖出 |
| 09:34:57 |
7.73 |
4 |
3461 |
卖出 |
| 09:35:03 |
7.73 |
4 |
3465 |
卖出 |
| 09:35:06 |
7.73 |
15 |
3480 |
卖出 |
| 09:35:09 |
7.75 |
8 |
3488 |
买入 |
| 09:35:15 |
7.74 |
3 |
3491 |
卖出 |
| 09:35:18 |
7.74 |
59 |
3550 |
买入 |
| 09:35:21 |
7.75 |
107 |
3657 |
买入 |
| 09:35:24 |
7.75 |
66 |
3723 |
卖出 |
| 09:35:27 |
7.73 |
28 |
3751 |
卖出 |
| 09:35:30 |
7.75 |
5 |
3756 |
买入 |
| 09:35:33 |
7.75 |
3 |
3759 |
卖出 |
| 09:35:36 |
7.75 |
8 |
3767 |
卖出 |
| 09:35:39 |
7.75 |
3 |
3770 |
卖出 |
| 09:35:42 |
7.75 |
23 |
3793 |
卖出 |
| 09:35:45 |
7.75 |
13 |
3806 |
卖出 |
| 09:35:48 |
7.75 |
26 |
3832 |
卖出 |
| 09:35:54 |
7.75 |
1 |
3833 |
卖出 |
| 09:35:57 |
7.75 |
51 |
3884 |
卖出 |
| 09:36:00 |
7.75 |
4 |
3888 |
买入 |
| 09:36:09 |
7.75 |
12 |
3900 |
买入 |
| 09:36:12 |
7.75 |
10 |
3910 |
买入 |
| 09:36:15 |
7.74 |
27 |
3937 |
卖出 |
| 09:36:18 |
7.74 |
12 |
3949 |
卖出 |
| 09:36:21 |
7.74 |
3 |
3952 |
卖出 |
| 09:36:24 |
7.74 |
43 |
3995 |
卖出 |
| 09:36:27 |
7.74 |
3 |
3998 |
买入 |
| 09:36:33 |
7.73 |
63 |
4061 |
卖出 |
| 09:36:36 |
7.74 |
1 |
4062 |
买入 |
| 09:36:39 |
7.74 |
26 |
4088 |
买入 |
| 09:36:42 |
7.74 |
7 |
4095 |
买入 |
| 09:36:45 |
7.74 |
13 |
4108 |
买入 |
| 09:36:48 |
7.74 |
2 |
4110 |
买入 |
| 09:36:51 |
7.73 |
23 |
4133 |
卖出 |
| 09:36:54 |
7.73 |
29 |
4162 |
卖出 |
| 09:37:03 |
7.75 |
58 |
4220 |
买入 |
| 09:37:06 |
7.76 |
7 |
4227 |
买入 |
| 09:37:09 |
7.76 |
17 |
4244 |
买入 |
| 09:37:12 |
7.76 |
48 |
4292 |
买入 |
| 09:37:15 |
7.76 |
75 |
4367 |
买入 |
| 09:37:18 |
7.77 |
8 |
4375 |
买入 |
| 09:37:24 |
7.78 |
1 |
4376 |
买入 |
| 09:37:27 |
7.78 |
6 |
4382 |
买入 |
| 09:37:33 |
7.78 |
11 |
4393 |
买入 |
| 09:37:39 |
7.78 |
4 |
4397 |
买入 |
| 09:37:42 |
7.78 |
3 |
4400 |
买入 |
| 09:37:45 |
7.77 |
102 |
4502 |
卖出 |
| 09:37:48 |
7.76 |
2 |
4504 |
卖出 |
| 09:37:51 |
7.78 |
7 |
4511 |
买入 |
| 09:38:03 |
7.78 |
43 |
4554 |
买入 |
| 09:38:09 |
7.76 |
21 |
4575 |
卖出 |
| 09:38:12 |
7.75 |
55 |
4630 |
卖出 |
| 09:38:15 |
7.76 |
4 |
4634 |
买入 |
| 09:38:18 |
7.74 |
19 |
4653 |
卖出 |
| 09:38:21 |
7.75 |
5 |
4658 |
买入 |
| 09:38:24 |
7.75 |
7 |
4665 |
买入 |
| 09:38:30 |
7.75 |
13 |
4678 |
买入 |
| 09:38:33 |
7.74 |
9 |
4687 |
卖出 |
| 09:38:36 |
7.74 |
3 |
4690 |
买入 |
| 09:38:39 |
7.74 |
3 |
4693 |
买入 |
| 09:38:42 |
7.73 |
148 |
4841 |
卖出 |
| 09:38:45 |
7.73 |
34 |
4875 |
卖出 |
| 09:38:48 |
7.74 |
1 |
4876 |
买入 |
| 09:38:57 |
7.74 |
18 |
4894 |
买入 |
| 09:39:00 |
7.74 |
153 |
5047 |
卖出 |
| 09:39:06 |
7.73 |
31 |
5078 |
卖出 |
| 09:39:09 |
7.73 |
52 |
5130 |
卖出 |
| 09:39:12 |
7.73 |
51 |
5181 |
卖出 |
| 09:39:15 |
7.73 |
34 |
5215 |
卖出 |
| 09:39:18 |
7.73 |
12 |
5227 |
卖出 |
| 09:39:24 |
7.75 |
1 |
5228 |
买入 |
| 09:39:27 |
7.75 |
1 |
5229 |
买入 |
| 09:39:33 |
7.74 |
150 |
5379 |
卖出 |
| 09:39:36 |
7.74 |
45 |
5424 |
买入 |
| 09:39:39 |
7.74 |
139 |
5563 |
买入 |
| 09:39:42 |
7.74 |
18 |
5581 |
买入 |
| 09:39:45 |
7.74 |
2 |
5583 |
买入 |
| 09:39:51 |
7.74 |
46 |
5629 |
买入 |
| 09:40:03 |
7.74 |
14 |
5643 |
买入 |
| 09:40:06 |
7.74 |
49 |
5692 |
买入 |
| 09:40:09 |
7.74 |
1 |
5693 |
买入 |
| 09:40:12 |
7.74 |
6 |
5699 |
买入 |
| 09:40:18 |
7.74 |
64 |
5763 |
买入 |
| 09:40:33 |
7.75 |
22 |
5785 |
买入 |
| 09:40:36 |
7.75 |
1 |
5786 |
买入 |
| 09:40:39 |
7.75 |
142 |
5928 |
卖出 |
| 09:40:42 |
7.76 |
33 |
5961 |
买入 |
| 09:40:45 |
7.76 |
1 |
5962 |
买入 |
| 09:40:57 |
7.75 |
1 |
5963 |
卖出 |
| 09:41:00 |
7.75 |
3 |
5966 |
卖出 |
| 09:41:03 |
7.76 |
12 |
5978 |
买入 |
| 09:41:06 |
7.76 |
6 |
5984 |
卖出 |
| 09:41:09 |
7.76 |
14 |
5998 |
卖出 |
| 09:41:12 |
7.76 |
28 |
6026 |
买入 |
| 09:41:18 |
7.77 |
15 |
6041 |
买入 |
| 09:41:21 |
7.77 |
12 |
6053 |
买入 |
| 09:41:24 |
7.77 |
6 |
6059 |
卖出 |
| 09:41:27 |
7.78 |
12 |
6071 |
买入 |
| 09:41:30 |
7.77 |
2 |
6073 |
卖出 |
| 09:41:33 |
7.77 |
1 |
6074 |
卖出 |
| 09:41:36 |
7.79 |
28 |
6102 |
买入 |
| 09:41:39 |
7.79 |
72 |
6174 |
卖出 |
| 09:41:42 |
7.8 |
12 |
6186 |
买入 |
| 09:41:45 |
7.79 |
14 |
6200 |
卖出 |
| 09:41:51 |
7.8 |
2 |
6202 |
买入 |
| 09:41:54 |
7.8 |
2 |
6204 |
买入 |
| 09:41:57 |
7.79 |
11 |
6215 |
卖出 |
| 09:42:03 |
7.85 |
290 |
6505 |
买入 |
| 09:42:09 |
7.83 |
2 |
6507 |
买入 |
| 09:42:12 |
7.83 |
3 |
6510 |
买入 |
| 09:42:15 |
7.82 |
53 |
6563 |
卖出 |
| 09:42:18 |
7.83 |
3 |
6566 |
买入 |
| 09:42:21 |
7.83 |
12 |
6578 |
买入 |
| 09:42:24 |
7.82 |
3 |
6581 |
买入 |
| 09:42:27 |
7.82 |
3 |
6584 |
买入 |
| 09:42:30 |
7.82 |
44 |
6628 |
买入 |
| 09:42:33 |
7.81 |
184 |
6812 |
卖出 |
| 09:42:36 |
7.81 |
11 |
6823 |
卖出 |
| 09:42:39 |
7.81 |
73 |
6896 |
卖出 |
| 09:42:42 |
7.82 |
30 |
6926 |
买入 |
| 09:42:45 |
7.8 |
62 |
6988 |
卖出 |
| 09:42:51 |
7.8 |
69 |
7057 |
卖出 |
| 09:42:54 |
7.8 |
37 |
7094 |
买入 |
| 09:42:57 |
7.83 |
4 |
7098 |
买入 |
| 09:43:09 |
7.8 |
71 |
7169 |
卖出 |
| 09:43:12 |
7.8 |
11 |
7180 |
买入 |
| 09:43:15 |
7.8 |
8 |
7188 |
买入 |
| 09:43:21 |
7.79 |
3 |
7191 |
买入 |
| 09:43:27 |
7.79 |
2 |
7193 |
买入 |
| 09:43:30 |
7.79 |
5 |
7198 |
卖出 |
| 09:43:33 |
7.79 |
10 |
7208 |
买入 |
| 09:43:42 |
7.79 |
7 |
7215 |
卖出 |
| 09:43:45 |
7.8 |
185 |
7400 |
买入 |
| 09:43:51 |
7.79 |
13 |
7413 |
卖出 |
| 09:43:57 |
7.79 |
1 |
7414 |
卖出 |
| 09:44:03 |
7.8 |
2 |
7416 |
买入 |
| 09:44:06 |
7.8 |
149 |
7565 |
买入 |
| 09:44:12 |
7.79 |
63 |
7628 |
卖出 |
| 09:44:15 |
7.79 |
2 |
7630 |
买入 |
| 09:44:18 |
7.79 |
40 |
7670 |
买入 |
| 09:44:21 |
7.79 |
6 |
7676 |
买入 |
| 09:44:24 |
7.79 |
122 |
7798 |
买入 |
| 09:44:33 |
7.78 |
22 |
7820 |
卖出 |
| 09:44:36 |
7.78 |
1 |
7821 |
买入 |
| 09:44:48 |
7.78 |
12 |
7833 |
买入 |
| 09:44:57 |
7.78 |
6 |
7839 |
买入 |
| 09:45:00 |
7.78 |
28 |
7867 |
买入 |
| 09:45:03 |
7.78 |
51 |
7918 |
买入 |
| 09:45:06 |
7.78 |
59 |
7977 |
买入 |
| 09:45:15 |
7.78 |
35 |
8012 |
卖出 |
| 09:45:18 |
7.77 |
4 |
8016 |
卖出 |
| 09:45:21 |
7.78 |
32 |
8048 |
买入 |
| 09:45:24 |
7.78 |
8 |
8056 |
买入 |
| 09:45:27 |
7.78 |
73 |
8129 |
买入 |
| 09:45:30 |
7.79 |
11 |
8140 |
买入 |
| 09:45:36 |
7.8 |
11 |
8151 |
买入 |
| 09:45:39 |
7.8 |
243 |
8394 |
买入 |
| 09:45:48 |
7.79 |
22 |
8416 |
卖出 |
| 09:45:51 |
7.79 |
1 |
8417 |
买入 |
| 09:45:57 |
7.79 |
3 |
8420 |
买入 |
| 09:46:00 |
7.79 |
61 |
8481 |
买入 |
| 09:46:03 |
7.8 |
43 |
8524 |
买入 |
| 09:46:06 |
7.79 |
55 |
8579 |
卖出 |
| 09:46:09 |
7.8 |
32 |
8611 |
买入 |
| 09:46:12 |
7.82 |
3 |
8614 |
买入 |
| 09:46:15 |
7.8 |
10 |
8624 |
卖出 |
| 09:46:18 |
7.79 |
8 |
8632 |
卖出 |
| 09:46:21 |
7.79 |
31 |
8663 |
买入 |
| 09:46:24 |
7.79 |
20 |
8683 |
买入 |
| 09:46:27 |
7.79 |
3 |
8686 |
买入 |
| 09:46:33 |
7.79 |
2 |
8688 |
买入 |
| 09:46:36 |
7.78 |
10 |
8698 |
卖出 |
| 09:46:42 |
7.78 |
123 |
8821 |
卖出 |
| 09:46:54 |
7.77 |
39 |
8860 |
卖出 |
| 09:46:57 |
7.77 |
7 |
8867 |
卖出 |
| 09:47:00 |
7.77 |
13 |
8880 |
卖出 |
| 09:47:03 |
7.78 |
68 |
8948 |
买入 |
| 09:47:06 |
7.77 |
7 |
8955 |
卖出 |
| 09:47:12 |
7.78 |
24 |
8979 |
买入 |
| 09:47:21 |
7.78 |
43 |
9022 |
买入 |
| 09:47:30 |
7.77 |
1 |
9023 |
卖出 |
| 09:47:36 |
7.78 |
10 |
9033 |
买入 |
| 09:47:42 |
7.78 |
10 |
9043 |
买入 |
| 09:47:45 |
7.77 |
12 |
9055 |
卖出 |
| 09:47:48 |
7.77 |
2 |
9057 |
卖出 |
| 09:47:54 |
7.77 |
3 |
9060 |
卖出 |
| 09:48:12 |
7.77 |
195 |
9255 |
卖出 |
| 09:48:15 |
7.76 |
41 |
9296 |
卖出 |
| 09:48:27 |
7.77 |
20 |
9316 |
买入 |
| 09:48:36 |
7.77 |
19 |
9335 |
买入 |
| 09:48:39 |
7.77 |
2 |
9337 |
卖出 |
| 09:48:42 |
7.77 |
1 |
9338 |
卖出 |