中船应急[300527]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
6.88 |
34 |
34 |
集合竞价 |
| 09:17:00 |
6.87 |
0 |
0 |
集合竞价 |
| 09:17:18 |
6.92 |
1 |
1 |
集合竞价 |
| 09:17:54 |
7.08 |
46 |
46 |
集合竞价 |
| 09:18:21 |
6.92 |
1 |
1 |
集合竞价 |
| 09:19:15 |
6.92 |
2 |
2 |
集合竞价 |
| 09:19:33 |
6.95 |
2 |
2 |
集合竞价 |
| 09:19:42 |
6.92 |
2 |
2 |
集合竞价 |
| 09:20:30 |
6.92 |
9 |
9 |
集合竞价 |
| 09:20:39 |
6.92 |
9 |
9 |
集合竞价 |
| 09:21:06 |
6.92 |
25 |
25 |
集合竞价 |
| 09:21:15 |
6.92 |
27 |
27 |
集合竞价 |
| 09:21:33 |
6.92 |
37 |
37 |
集合竞价 |
| 09:22:09 |
6.92 |
39 |
39 |
集合竞价 |
| 09:22:45 |
6.92 |
49 |
49 |
集合竞价 |
| 09:22:54 |
6.92 |
49 |
49 |
集合竞价 |
| 09:23:03 |
6.91 |
115 |
115 |
集合竞价 |
| 09:23:12 |
6.91 |
115 |
115 |
集合竞价 |
| 09:23:21 |
6.91 |
115 |
115 |
集合竞价 |
| 09:23:30 |
6.91 |
127 |
127 |
集合竞价 |
| 09:23:39 |
6.91 |
127 |
127 |
集合竞价 |
| 09:23:48 |
6.91 |
127 |
127 |
集合竞价 |
| 09:24:06 |
6.91 |
127 |
127 |
集合竞价 |
| 09:24:15 |
6.91 |
133 |
133 |
集合竞价 |
| 09:24:24 |
6.91 |
133 |
133 |
集合竞价 |
| 09:24:33 |
6.89 |
133 |
133 |
集合竞价 |
| 09:24:42 |
6.89 |
133 |
133 |
集合竞价 |
| 09:24:51 |
6.88 |
168 |
168 |
集合竞价 |
| 09:25:00 |
6.88 |
361 |
361 |
集合竞价 |
| 09:25:03 |
6.89 |
478 |
839 |
买入 |
| 09:30:03 |
6.88 |
308 |
1147 |
卖出 |
| 09:30:06 |
6.87 |
196 |
1343 |
卖出 |
| 09:30:09 |
6.87 |
174 |
1517 |
卖出 |
| 09:30:12 |
6.87 |
3 |
1520 |
卖出 |
| 09:30:15 |
6.86 |
13 |
1533 |
卖出 |
| 09:30:18 |
6.86 |
107 |
1640 |
卖出 |
| 09:30:21 |
6.85 |
79 |
1719 |
卖出 |
| 09:30:24 |
6.85 |
33 |
1752 |
卖出 |
| 09:30:27 |
6.85 |
454 |
2206 |
卖出 |
| 09:30:30 |
6.85 |
3 |
2209 |
买入 |
| 09:30:33 |
6.82 |
42 |
2251 |
卖出 |
| 09:30:39 |
6.83 |
204 |
2455 |
卖出 |
| 09:30:42 |
6.82 |
37 |
2492 |
卖出 |
| 09:30:45 |
6.81 |
72 |
2564 |
卖出 |
| 09:30:48 |
6.83 |
237 |
2801 |
买入 |
| 09:30:51 |
6.82 |
31 |
2832 |
卖出 |
| 09:30:57 |
6.84 |
52 |
2884 |
买入 |
| 09:31:00 |
6.83 |
36 |
2920 |
卖出 |
| 09:31:03 |
6.83 |
28 |
2948 |
买入 |
| 09:31:06 |
6.83 |
3 |
2951 |
卖出 |
| 09:31:09 |
6.83 |
5 |
2956 |
卖出 |
| 09:31:12 |
6.83 |
29 |
2985 |
卖出 |
| 09:31:15 |
6.83 |
53 |
3038 |
卖出 |
| 09:31:18 |
6.84 |
53 |
3091 |
买入 |
| 09:31:21 |
6.84 |
35 |
3126 |
卖出 |
| 09:31:24 |
6.84 |
10 |
3136 |
卖出 |
| 09:31:33 |
6.84 |
1 |
3137 |
卖出 |
| 09:31:36 |
6.84 |
67 |
3204 |
卖出 |
| 09:31:39 |
6.84 |
7 |
3211 |
买入 |
| 09:31:42 |
6.84 |
196 |
3407 |
买入 |
| 09:31:45 |
6.85 |
32 |
3439 |
买入 |
| 09:31:48 |
6.83 |
48 |
3487 |
卖出 |
| 09:31:57 |
6.84 |
18 |
3505 |
卖出 |
| 09:32:00 |
6.84 |
33 |
3538 |
卖出 |
| 09:32:03 |
6.84 |
9 |
3547 |
卖出 |
| 09:32:06 |
6.84 |
12 |
3559 |
卖出 |
| 09:32:09 |
6.86 |
165 |
3724 |
买入 |
| 09:32:12 |
6.86 |
35 |
3759 |
卖出 |
| 09:32:15 |
6.85 |
89 |
3848 |
卖出 |
| 09:32:18 |
6.85 |
11 |
3859 |
卖出 |
| 09:32:21 |
6.85 |
11 |
3870 |
卖出 |
| 09:32:24 |
6.86 |
5 |
3875 |
买入 |
| 09:32:27 |
6.85 |
132 |
4007 |
卖出 |
| 09:32:30 |
6.85 |
119 |
4126 |
卖出 |
| 09:32:33 |
6.86 |
107 |
4233 |
买入 |
| 09:32:36 |
6.85 |
113 |
4346 |
卖出 |
| 09:32:39 |
6.85 |
131 |
4477 |
卖出 |
| 09:32:42 |
6.85 |
10 |
4487 |
买入 |
| 09:32:48 |
6.85 |
9 |
4496 |
买入 |
| 09:32:51 |
6.87 |
16 |
4512 |
买入 |
| 09:32:54 |
6.85 |
40 |
4552 |
卖出 |
| 09:32:57 |
6.85 |
40 |
4592 |
卖出 |
| 09:33:00 |
6.87 |
101 |
4693 |
买入 |
| 09:33:03 |
6.87 |
18 |
4711 |
卖出 |
| 09:33:06 |
6.87 |
60 |
4771 |
卖出 |
| 09:33:09 |
6.87 |
74 |
4845 |
买入 |
| 09:33:15 |
6.87 |
9 |
4854 |
买入 |
| 09:33:18 |
6.88 |
105 |
4959 |
买入 |
| 09:33:24 |
6.88 |
41 |
5000 |
买入 |
| 09:33:27 |
6.88 |
3 |
5003 |
买入 |
| 09:33:30 |
6.89 |
12 |
5015 |
买入 |
| 09:33:33 |
6.89 |
98 |
5113 |
买入 |
| 09:33:39 |
6.89 |
1 |
5114 |
买入 |
| 09:33:42 |
6.88 |
413 |
5527 |
卖出 |
| 09:33:45 |
6.88 |
70 |
5597 |
卖出 |
| 09:33:48 |
6.91 |
645 |
6242 |
买入 |
| 09:33:54 |
6.92 |
65 |
6307 |
买入 |
| 09:33:57 |
6.9 |
64 |
6371 |
卖出 |
| 09:34:00 |
6.93 |
64 |
6435 |
买入 |
| 09:34:03 |
6.93 |
31 |
6466 |
卖出 |
| 09:34:06 |
6.92 |
3 |
6469 |
卖出 |
| 09:34:09 |
6.9 |
56 |
6525 |
卖出 |
| 09:34:12 |
6.92 |
73 |
6598 |
买入 |
| 09:34:15 |
6.9 |
9 |
6607 |
卖出 |
| 09:34:18 |
6.91 |
217 |
6824 |
买入 |
| 09:34:21 |
6.91 |
97 |
6921 |
买入 |
| 09:34:24 |
6.9 |
103 |
7024 |
卖出 |
| 09:34:27 |
6.91 |
51 |
7075 |
买入 |
| 09:34:30 |
6.91 |
10 |
7085 |
买入 |
| 09:34:33 |
6.92 |
20 |
7105 |
买入 |
| 09:34:36 |
6.9 |
200 |
7305 |
卖出 |
| 09:34:39 |
6.91 |
1 |
7306 |
卖出 |
| 09:34:42 |
6.92 |
7 |
7313 |
买入 |
| 09:34:45 |
6.91 |
32 |
7345 |
卖出 |
| 09:34:48 |
6.91 |
30 |
7375 |
卖出 |
| 09:34:51 |
6.91 |
23 |
7398 |
卖出 |
| 09:34:54 |
6.92 |
41 |
7439 |
买入 |
| 09:34:57 |
6.92 |
6 |
7445 |
买入 |
| 09:35:00 |
6.91 |
90 |
7535 |
卖出 |
| 09:35:03 |
6.92 |
160 |
7695 |
买入 |
| 09:35:06 |
6.91 |
13 |
7708 |
卖出 |
| 09:35:12 |
6.91 |
8 |
7716 |
买入 |
| 09:35:15 |
6.91 |
152 |
7868 |
卖出 |
| 09:35:18 |
6.9 |
117 |
7985 |
卖出 |
| 09:35:21 |
6.9 |
295 |
8280 |
卖出 |
| 09:35:24 |
6.89 |
157 |
8437 |
卖出 |
| 09:35:27 |
6.9 |
226 |
8663 |
买入 |
| 09:35:30 |
6.91 |
30 |
8693 |
买入 |
| 09:35:33 |
6.91 |
43 |
8736 |
买入 |
| 09:35:36 |
6.9 |
80 |
8816 |
卖出 |
| 09:35:45 |
6.91 |
51 |
8867 |
买入 |
| 09:35:48 |
6.91 |
1 |
8868 |
买入 |
| 09:35:51 |
6.9 |
18 |
8886 |
卖出 |
| 09:35:54 |
6.9 |
4 |
8890 |
卖出 |
| 09:35:57 |
6.91 |
12 |
8902 |
买入 |
| 09:36:00 |
6.91 |
5 |
8907 |
买入 |
| 09:36:09 |
6.91 |
5 |
8912 |
买入 |
| 09:36:12 |
6.91 |
79 |
8991 |
买入 |
| 09:36:15 |
6.9 |
52 |
9043 |
卖出 |
| 09:36:18 |
6.91 |
10 |
9053 |
卖出 |
| 09:36:21 |
6.9 |
5 |
9058 |
卖出 |
| 09:36:24 |
6.91 |
24 |
9082 |
买入 |
| 09:36:27 |
6.91 |
7 |
9089 |
买入 |
| 09:36:30 |
6.9 |
274 |
9363 |
卖出 |
| 09:36:33 |
6.9 |
1 |
9364 |
卖出 |
| 09:36:36 |
6.91 |
2 |
9366 |
买入 |
| 09:36:48 |
6.9 |
93 |
9459 |
卖出 |
| 09:36:51 |
6.91 |
5 |
9464 |
买入 |
| 09:36:54 |
6.91 |
50 |
9514 |
买入 |
| 09:36:57 |
6.89 |
41 |
9555 |
卖出 |
| 09:37:06 |
6.91 |
2 |
9557 |
买入 |
| 09:37:09 |
6.9 |
23 |
9580 |
卖出 |
| 09:37:12 |
6.9 |
20 |
9600 |
买入 |
| 09:37:18 |
6.9 |
1 |
9601 |
买入 |
| 09:37:21 |
6.9 |
34 |
9635 |
买入 |
| 09:37:24 |
6.91 |
74 |
9709 |
买入 |
| 09:37:33 |
6.91 |
68 |
9777 |
买入 |
| 09:37:39 |
6.91 |
40 |
9817 |
卖出 |
| 09:37:42 |
6.91 |
13 |
9830 |
卖出 |
| 09:37:48 |
6.92 |
76 |
9906 |
买入 |
| 09:37:51 |
6.91 |
10 |
9916 |
卖出 |
| 09:37:54 |
6.92 |
26 |
9942 |
买入 |
| 09:38:00 |
6.93 |
100 |
10042 |
买入 |
| 09:38:03 |
6.93 |
63 |
10105 |
买入 |
| 09:38:06 |
6.93 |
11 |
10116 |
买入 |
| 09:38:09 |
6.94 |
86 |
10202 |
买入 |
| 09:38:12 |
6.93 |
111 |
10313 |
买入 |
| 09:38:15 |
6.93 |
22 |
10335 |
卖出 |
| 09:38:18 |
6.93 |
2 |
10337 |
卖出 |
| 09:38:21 |
6.94 |
84 |
10421 |
买入 |
| 09:38:30 |
6.94 |
10 |
10431 |
卖出 |
| 09:38:33 |
6.94 |
26 |
10457 |
卖出 |
| 09:38:39 |
6.94 |
68 |
10525 |
卖出 |
| 09:38:42 |
6.94 |
5 |
10530 |
买入 |
| 09:38:45 |
6.94 |
24 |
10554 |
买入 |
| 09:38:48 |
6.94 |
11 |
10565 |
卖出 |
| 09:38:51 |
6.94 |
26 |
10591 |
卖出 |
| 09:38:54 |
6.94 |
10 |
10601 |
卖出 |
| 09:38:57 |
6.95 |
50 |
10651 |
买入 |
| 09:39:00 |
6.95 |
46 |
10697 |
买入 |
| 09:39:03 |
6.95 |
110 |
10807 |
卖出 |
| 09:39:06 |
6.94 |
85 |
10892 |
卖出 |
| 09:39:09 |
6.93 |
79 |
10971 |
卖出 |
| 09:39:12 |
6.94 |
31 |
11002 |
买入 |
| 09:39:15 |
6.93 |
91 |
11093 |
卖出 |
| 09:39:18 |
6.93 |
276 |
11369 |
卖出 |
| 09:39:21 |
6.92 |
2 |
11371 |
卖出 |
| 09:39:27 |
6.92 |
137 |
11508 |
卖出 |
| 09:39:33 |
6.92 |
23 |
11531 |
买入 |
| 09:39:36 |
6.91 |
14 |
11545 |
卖出 |
| 09:39:51 |
6.91 |
13 |
11558 |
卖出 |
| 09:39:54 |
6.91 |
23 |
11581 |
卖出 |
| 09:39:57 |
6.91 |
50 |
11631 |
卖出 |
| 09:40:00 |
6.91 |
38 |
11669 |
卖出 |
| 09:40:06 |
6.92 |
13 |
11682 |
买入 |
| 09:40:09 |
6.91 |
140 |
11822 |
卖出 |
| 09:40:15 |
6.91 |
2 |
11824 |
买入 |
| 09:40:18 |
6.91 |
6 |
11830 |
买入 |
| 09:40:21 |
6.91 |
7 |
11837 |
买入 |
| 09:40:24 |
6.91 |
27 |
11864 |
卖出 |
| 09:40:27 |
6.91 |
6 |
11870 |
卖出 |
| 09:40:36 |
6.91 |
27 |
11897 |
卖出 |
| 09:40:39 |
6.91 |
109 |
12006 |
卖出 |
| 09:40:45 |
6.92 |
1 |
12007 |
买入 |
| 09:40:51 |
6.91 |
2 |
12009 |
卖出 |
| 09:40:57 |
6.92 |
9 |
12018 |
买入 |
| 09:41:00 |
6.91 |
16 |
12034 |
卖出 |
| 09:41:03 |
6.91 |
2 |
12036 |
卖出 |
| 09:41:06 |
6.92 |
15 |
12051 |
买入 |
| 09:41:09 |
6.9 |
178 |
12229 |
卖出 |
| 09:41:12 |
6.9 |
51 |
12280 |
卖出 |
| 09:41:15 |
6.91 |
17 |
12297 |
买入 |
| 09:41:18 |
6.91 |
143 |
12440 |
买入 |
| 09:41:21 |
6.9 |
59 |
12499 |
卖出 |
| 09:41:24 |
6.9 |
219 |
12718 |
卖出 |
| 09:41:27 |
6.9 |
84 |
12802 |
卖出 |
| 09:41:30 |
6.9 |
6 |
12808 |
卖出 |
| 09:41:39 |
6.92 |
27 |
12835 |
买入 |
| 09:41:42 |
6.91 |
23 |
12858 |
卖出 |
| 09:41:45 |
6.9 |
40 |
12898 |
卖出 |
| 09:41:48 |
6.9 |
86 |
12984 |
卖出 |
| 09:41:54 |
6.9 |
36 |
13020 |
卖出 |
| 09:41:57 |
6.91 |
35 |
13055 |
买入 |
| 09:42:00 |
6.91 |
25 |
13080 |
买入 |
| 09:42:03 |
6.9 |
124 |
13204 |
卖出 |
| 09:42:06 |
6.92 |
140 |
13344 |
买入 |
| 09:42:09 |
6.93 |
60 |
13404 |
买入 |
| 09:42:12 |
6.91 |
86 |
13490 |
卖出 |
| 09:42:18 |
6.93 |
104 |
13594 |
买入 |
| 09:42:21 |
6.93 |
4 |
13598 |
买入 |
| 09:42:24 |
6.91 |
4 |
13602 |
卖出 |
| 09:42:48 |
6.93 |
5 |
13607 |
买入 |
| 09:42:51 |
6.93 |
10 |
13617 |
买入 |
| 09:42:54 |
6.91 |
30 |
13647 |
卖出 |
| 09:42:57 |
6.93 |
54 |
13701 |
买入 |
| 09:43:00 |
6.93 |
10 |
13711 |
买入 |
| 09:43:03 |
6.92 |
27 |
13738 |
卖出 |
| 09:43:06 |
6.93 |
38 |
13776 |
买入 |
| 09:43:09 |
6.92 |
27 |
13803 |
卖出 |
| 09:43:12 |
6.92 |
9 |
13812 |
买入 |
| 09:43:18 |
6.92 |
8 |
13820 |
买入 |
| 09:43:21 |
6.92 |
10 |
13830 |
买入 |
| 09:43:24 |
6.92 |
82 |
13912 |
买入 |
| 09:43:36 |
6.91 |
20 |
13932 |
卖出 |
| 09:43:39 |
6.92 |
22 |
13954 |
买入 |
| 09:43:45 |
6.93 |
12 |
13966 |
买入 |
| 09:43:51 |
6.92 |
8 |
13974 |
卖出 |
| 09:43:54 |
6.92 |
50 |
14024 |
卖出 |
| 09:43:57 |
6.93 |
7 |
14031 |
买入 |
| 09:44:03 |
6.93 |
11 |
14042 |
买入 |
| 09:44:06 |
6.92 |
10 |
14052 |
卖出 |
| 09:44:12 |
6.93 |
171 |
14223 |
买入 |
| 09:44:15 |
6.93 |
23 |
14246 |
买入 |
| 09:44:18 |
6.94 |
163 |
14409 |
买入 |
| 09:44:21 |
6.94 |
3 |
14412 |
买入 |
| 09:44:27 |
6.95 |
20 |
14432 |
买入 |
| 09:44:33 |
6.95 |
29 |
14461 |
买入 |
| 09:44:36 |
6.96 |
40 |
14501 |
买入 |
| 09:44:42 |
6.96 |
5 |
14506 |
买入 |
| 09:44:45 |
6.95 |
1 |
14507 |
卖出 |
| 09:44:48 |
6.95 |
4 |
14511 |
买入 |
| 09:44:51 |
6.97 |
51 |
14562 |
买入 |
| 09:44:57 |
6.96 |
31 |
14593 |
卖出 |
| 09:45:03 |
6.97 |
236 |
14829 |
买入 |
| 09:45:06 |
6.97 |
57 |
14886 |
买入 |
| 09:45:09 |
6.98 |
71 |
14957 |
买入 |
| 09:45:12 |
6.96 |
3 |
14960 |
卖出 |
| 09:45:15 |
6.97 |
31 |
14991 |
买入 |
| 09:45:18 |
6.96 |
193 |
15184 |
卖出 |
| 09:45:21 |
6.98 |
102 |
15286 |
买入 |
| 09:45:24 |
6.98 |
44 |
15330 |
卖出 |
| 09:45:27 |
6.97 |
220 |
15550 |
卖出 |
| 09:45:30 |
6.97 |
10 |
15560 |
卖出 |
| 09:45:33 |
6.96 |
53 |
15613 |
卖出 |
| 09:45:36 |
6.99 |
107 |
15720 |
买入 |
| 09:45:39 |
6.98 |
58 |
15778 |
卖出 |
| 09:45:42 |
6.98 |
41 |
15819 |
买入 |
| 09:45:45 |
6.98 |
18 |
15837 |
买入 |
| 09:45:48 |
6.97 |
4 |
15841 |
卖出 |
| 09:45:51 |
6.98 |
185 |
16026 |
买入 |
| 09:45:54 |
6.97 |
95 |
16121 |
卖出 |
| 09:45:57 |
6.97 |
31 |
16152 |
买入 |
| 09:46:00 |
6.98 |
33 |
16185 |
买入 |
| 09:46:03 |
6.98 |
103 |
16288 |
买入 |
| 09:46:06 |
6.97 |
28 |
16316 |
卖出 |
| 09:46:09 |
6.98 |
28 |
16344 |
买入 |
| 09:46:12 |
6.98 |
51 |
16395 |
买入 |
| 09:46:15 |
6.98 |
11 |
16406 |
买入 |
| 09:46:18 |
6.98 |
5 |
16411 |
买入 |
| 09:46:21 |
6.98 |
62 |
16473 |
买入 |
| 09:46:30 |
6.99 |
7 |
16480 |
买入 |
| 09:46:33 |
6.99 |
3 |
16483 |
买入 |
| 09:46:36 |
6.99 |
31 |
16514 |
买入 |
| 09:46:42 |
7 |
100 |
16614 |
买入 |
| 09:46:45 |
6.99 |
43 |
16657 |
卖出 |
| 09:46:48 |
6.99 |
158 |
16815 |
卖出 |
| 09:46:54 |
6.99 |
54 |
16869 |
买入 |
| 09:47:03 |
6.99 |
34 |
16903 |
买入 |
| 09:47:06 |
6.99 |
96 |
16999 |
买入 |
| 09:47:09 |
6.99 |
34 |
17033 |
买入 |