中船防务[600685]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
14.55 |
20 |
20 |
集合竞价 |
| 09:15:05 |
14.45 |
38 |
38 |
集合竞价 |
| 09:15:08 |
14.46 |
38 |
38 |
集合竞价 |
| 09:15:11 |
14.5 |
41 |
41 |
集合竞价 |
| 09:17:59 |
14.5 |
41 |
41 |
集合竞价 |
| 09:19:32 |
14.5 |
47 |
47 |
集合竞价 |
| 09:20:08 |
14.5 |
47 |
47 |
集合竞价 |
| 09:20:14 |
14.5 |
47 |
47 |
集合竞价 |
| 09:20:32 |
14.5 |
49 |
49 |
集合竞价 |
| 09:20:50 |
14.5 |
50 |
50 |
集合竞价 |
| 09:21:41 |
14.5 |
55 |
55 |
集合竞价 |
| 09:21:47 |
14.5 |
55 |
55 |
集合竞价 |
| 09:22:26 |
14.5 |
75 |
75 |
集合竞价 |
| 09:23:02 |
14.5 |
75 |
75 |
集合竞价 |
| 09:23:26 |
14.5 |
75 |
75 |
集合竞价 |
| 09:23:32 |
14.5 |
75 |
75 |
集合竞价 |
| 09:23:50 |
14.5 |
75 |
75 |
集合竞价 |
| 09:23:53 |
14.5 |
75 |
75 |
集合竞价 |
| 09:24:02 |
14.47 |
93 |
93 |
集合竞价 |
| 09:24:17 |
14.47 |
95 |
95 |
集合竞价 |
| 09:24:29 |
14.43 |
126 |
126 |
集合竞价 |
| 09:24:38 |
14.43 |
126 |
126 |
集合竞价 |
| 09:24:41 |
14.4 |
126 |
126 |
集合竞价 |
| 09:24:47 |
14.4 |
134 |
134 |
集合竞价 |
| 09:24:56 |
14.4 |
136 |
136 |
集合竞价 |
| 09:24:59 |
14.4 |
244 |
244 |
集合竞价 |
| 09:25:03 |
14.4 |
244 |
488 |
卖出 |
| 09:30:02 |
14.39 |
124 |
612 |
卖出 |
| 09:30:05 |
14.4 |
383 |
995 |
买入 |
| 09:30:08 |
14.44 |
123 |
1118 |
买入 |
| 09:30:11 |
14.5 |
161 |
1279 |
买入 |
| 09:30:14 |
14.47 |
111 |
1390 |
卖出 |
| 09:30:17 |
14.55 |
184 |
1574 |
买入 |
| 09:30:20 |
14.56 |
45 |
1619 |
买入 |
| 09:30:23 |
14.58 |
86 |
1705 |
买入 |
| 09:30:26 |
14.58 |
99 |
1804 |
买入 |
| 09:30:29 |
14.6 |
9 |
1813 |
买入 |
| 09:30:32 |
14.6 |
41 |
1854 |
卖出 |
| 09:30:35 |
14.6 |
119 |
1973 |
买入 |
| 09:30:38 |
14.6 |
6 |
1979 |
买入 |
| 09:30:41 |
14.58 |
58 |
2037 |
卖出 |
| 09:30:44 |
14.58 |
123 |
2160 |
卖出 |
| 09:30:47 |
14.58 |
15 |
2175 |
买入 |
| 09:30:50 |
14.6 |
69 |
2244 |
买入 |
| 09:30:53 |
14.6 |
31 |
2275 |
买入 |
| 09:30:56 |
14.59 |
27 |
2302 |
卖出 |
| 09:30:59 |
14.6 |
3 |
2305 |
买入 |
| 09:31:02 |
14.59 |
51 |
2356 |
卖出 |
| 09:31:05 |
14.59 |
25 |
2381 |
买入 |
| 09:31:08 |
14.58 |
71 |
2452 |
卖出 |
| 09:31:11 |
14.57 |
8 |
2460 |
卖出 |
| 09:31:14 |
14.55 |
106 |
2566 |
卖出 |
| 09:31:17 |
14.55 |
9 |
2575 |
卖出 |
| 09:31:20 |
14.54 |
10 |
2585 |
卖出 |
| 09:31:23 |
14.53 |
120 |
2705 |
卖出 |
| 09:31:26 |
14.53 |
19 |
2724 |
买入 |
| 09:31:29 |
14.57 |
5 |
2729 |
买入 |
| 09:31:32 |
14.54 |
6 |
2735 |
卖出 |
| 09:31:35 |
14.56 |
13 |
2748 |
买入 |
| 09:31:38 |
14.57 |
22 |
2770 |
买入 |
| 09:31:41 |
14.57 |
19 |
2789 |
买入 |
| 09:31:44 |
14.55 |
11 |
2800 |
卖出 |
| 09:31:47 |
14.58 |
4 |
2804 |
买入 |
| 09:31:50 |
14.58 |
47 |
2851 |
买入 |
| 09:31:53 |
14.58 |
38 |
2889 |
买入 |
| 09:31:56 |
14.6 |
5 |
2894 |
买入 |
| 09:31:59 |
14.6 |
6 |
2900 |
买入 |
| 09:32:02 |
14.56 |
138 |
3038 |
卖出 |
| 09:32:05 |
14.56 |
23 |
3061 |
买入 |
| 09:32:08 |
14.59 |
2 |
3063 |
买入 |
| 09:32:11 |
14.58 |
9 |
3072 |
卖出 |
| 09:32:14 |
14.58 |
5 |
3077 |
买入 |
| 09:32:17 |
14.57 |
20 |
3097 |
卖出 |
| 09:32:20 |
14.57 |
4 |
3101 |
买入 |
| 09:32:23 |
14.58 |
2 |
3103 |
买入 |
| 09:32:26 |
14.58 |
2 |
3105 |
买入 |
| 09:32:29 |
14.57 |
48 |
3153 |
卖出 |
| 09:32:32 |
14.56 |
45 |
3198 |
卖出 |
| 09:32:35 |
14.58 |
468 |
3666 |
买入 |
| 09:32:38 |
14.58 |
58 |
3724 |
卖出 |
| 09:32:41 |
14.58 |
32 |
3756 |
卖出 |
| 09:32:44 |
14.59 |
57 |
3813 |
买入 |
| 09:32:47 |
14.59 |
13 |
3826 |
卖出 |
| 09:32:50 |
14.59 |
43 |
3869 |
卖出 |
| 09:32:53 |
14.59 |
91 |
3960 |
卖出 |
| 09:32:56 |
14.59 |
31 |
3991 |
买入 |
| 09:32:59 |
14.6 |
13 |
4004 |
买入 |
| 09:33:02 |
14.6 |
96 |
4100 |
买入 |
| 09:33:05 |
14.6 |
119 |
4219 |
买入 |
| 09:33:08 |
14.61 |
131 |
4350 |
买入 |
| 09:33:11 |
14.6 |
46 |
4396 |
卖出 |
| 09:33:14 |
14.6 |
57 |
4453 |
买入 |
| 09:33:17 |
14.61 |
18 |
4471 |
买入 |
| 09:33:20 |
14.62 |
43 |
4514 |
买入 |
| 09:33:23 |
14.65 |
16 |
4530 |
买入 |
| 09:33:26 |
14.67 |
2 |
4532 |
买入 |
| 09:33:29 |
14.67 |
22 |
4554 |
买入 |
| 09:33:32 |
14.67 |
2 |
4556 |
卖出 |
| 09:33:35 |
14.68 |
2 |
4558 |
买入 |
| 09:33:38 |
14.68 |
18 |
4576 |
买入 |
| 09:33:41 |
14.68 |
9 |
4585 |
卖出 |
| 09:33:44 |
14.69 |
32 |
4617 |
买入 |
| 09:33:47 |
14.7 |
3 |
4620 |
买入 |
| 09:33:50 |
14.73 |
31 |
4651 |
买入 |
| 09:33:53 |
14.71 |
38 |
4689 |
卖出 |
| 09:33:56 |
14.76 |
67 |
4756 |
买入 |
| 09:33:59 |
14.74 |
8 |
4764 |
卖出 |
| 09:34:02 |
14.76 |
12 |
4776 |
买入 |
| 09:34:05 |
14.77 |
10 |
4786 |
卖出 |
| 09:34:08 |
14.78 |
44 |
4830 |
买入 |
| 09:34:11 |
14.77 |
11 |
4841 |
卖出 |
| 09:34:14 |
14.77 |
74 |
4915 |
买入 |
| 09:34:17 |
14.74 |
18 |
4933 |
卖出 |
| 09:34:20 |
14.73 |
65 |
4998 |
卖出 |
| 09:34:23 |
14.75 |
13 |
5011 |
买入 |
| 09:34:26 |
14.75 |
6 |
5017 |
买入 |
| 09:34:29 |
14.74 |
51 |
5068 |
买入 |
| 09:34:32 |
14.76 |
1 |
5069 |
买入 |
| 09:34:35 |
14.74 |
18 |
5087 |
卖出 |
| 09:34:38 |
14.75 |
44 |
5131 |
买入 |
| 09:34:41 |
14.74 |
7 |
5138 |
卖出 |
| 09:34:44 |
14.76 |
51 |
5189 |
买入 |
| 09:34:47 |
14.76 |
12 |
5201 |
卖出 |
| 09:34:50 |
14.76 |
11 |
5212 |
买入 |
| 09:34:53 |
14.77 |
23 |
5235 |
买入 |
| 09:34:56 |
14.77 |
30 |
5265 |
买入 |
| 09:34:59 |
14.76 |
5 |
5270 |
买入 |
| 09:35:02 |
14.78 |
65 |
5335 |
买入 |
| 09:35:05 |
14.79 |
212 |
5547 |
买入 |
| 09:35:08 |
14.77 |
175 |
5722 |
卖出 |
| 09:35:11 |
14.84 |
139 |
5861 |
买入 |
| 09:35:14 |
14.81 |
48 |
5909 |
卖出 |
| 09:35:17 |
14.78 |
55 |
5964 |
卖出 |
| 09:35:20 |
14.78 |
2 |
5966 |
买入 |
| 09:35:23 |
14.78 |
26 |
5992 |
买入 |
| 09:35:26 |
14.76 |
33 |
6025 |
卖出 |
| 09:35:29 |
14.76 |
41 |
6066 |
卖出 |
| 09:35:32 |
14.75 |
16 |
6082 |
卖出 |
| 09:35:35 |
14.76 |
5 |
6087 |
买入 |
| 09:35:38 |
14.77 |
23 |
6110 |
买入 |
| 09:35:41 |
14.75 |
2 |
6112 |
卖出 |
| 09:35:44 |
14.75 |
13 |
6125 |
卖出 |
| 09:35:47 |
14.75 |
8 |
6133 |
买入 |
| 09:35:50 |
14.75 |
35 |
6168 |
买入 |
| 09:35:53 |
14.74 |
57 |
6225 |
卖出 |
| 09:35:56 |
14.76 |
78 |
6303 |
买入 |
| 09:35:59 |
14.8 |
21 |
6324 |
买入 |
| 09:36:02 |
14.8 |
2 |
6326 |
买入 |
| 09:36:05 |
14.77 |
13 |
6339 |
卖出 |
| 09:36:08 |
14.8 |
17 |
6356 |
买入 |
| 09:36:11 |
14.78 |
29 |
6385 |
卖出 |
| 09:36:14 |
14.78 |
1 |
6386 |
卖出 |
| 09:36:17 |
14.8 |
2 |
6388 |
买入 |
| 09:36:20 |
14.8 |
9 |
6397 |
买入 |
| 09:36:23 |
14.79 |
2 |
6399 |
卖出 |
| 09:36:26 |
14.79 |
11 |
6410 |
卖出 |
| 09:36:29 |
14.81 |
165 |
6575 |
买入 |
| 09:36:32 |
14.85 |
109 |
6684 |
买入 |
| 09:36:35 |
14.84 |
34 |
6718 |
卖出 |
| 09:36:38 |
14.85 |
9 |
6727 |
买入 |
| 09:36:41 |
14.85 |
122 |
6849 |
买入 |
| 09:36:44 |
14.85 |
70 |
6919 |
卖出 |
| 09:36:47 |
14.85 |
5 |
6924 |
卖出 |
| 09:36:50 |
14.85 |
11 |
6935 |
卖出 |
| 09:36:53 |
14.85 |
93 |
7028 |
卖出 |
| 09:36:56 |
14.84 |
78 |
7106 |
卖出 |
| 09:36:59 |
14.85 |
117 |
7223 |
买入 |
| 09:37:02 |
14.84 |
43 |
7266 |
卖出 |
| 09:37:05 |
14.85 |
50 |
7316 |
买入 |
| 09:37:08 |
14.85 |
46 |
7362 |
买入 |
| 09:37:11 |
14.83 |
10 |
7372 |
买入 |
| 09:37:14 |
14.82 |
38 |
7410 |
卖出 |
| 09:37:17 |
14.86 |
21 |
7431 |
买入 |
| 09:37:20 |
14.83 |
184 |
7615 |
卖出 |
| 09:37:23 |
14.85 |
34 |
7649 |
买入 |
| 09:37:26 |
14.86 |
55 |
7704 |
买入 |
| 09:37:29 |
14.86 |
25 |
7729 |
卖出 |
| 09:37:32 |
14.87 |
10 |
7739 |
卖出 |
| 09:37:35 |
14.9 |
14 |
7753 |
买入 |
| 09:37:38 |
14.88 |
11 |
7764 |
卖出 |
| 09:37:41 |
14.87 |
14 |
7778 |
卖出 |
| 09:37:47 |
14.9 |
19 |
7797 |
买入 |
| 09:37:50 |
14.9 |
18 |
7815 |
买入 |
| 09:37:53 |
14.9 |
18 |
7833 |
卖出 |
| 09:37:56 |
14.92 |
106 |
7939 |
买入 |
| 09:37:59 |
14.9 |
32 |
7971 |
卖出 |
| 09:38:02 |
14.91 |
73 |
8044 |
买入 |
| 09:38:05 |
14.91 |
24 |
8068 |
卖出 |
| 09:38:08 |
14.91 |
82 |
8150 |
卖出 |
| 09:38:11 |
14.9 |
52 |
8202 |
卖出 |
| 09:38:14 |
14.92 |
113 |
8315 |
买入 |
| 09:38:17 |
14.9 |
46 |
8361 |
卖出 |
| 09:38:20 |
14.9 |
35 |
8396 |
卖出 |
| 09:38:23 |
14.91 |
6 |
8402 |
买入 |
| 09:38:29 |
14.91 |
40 |
8442 |
买入 |
| 09:38:32 |
14.89 |
26 |
8468 |
卖出 |
| 09:38:35 |
14.89 |
250 |
8718 |
买入 |
| 09:38:38 |
14.88 |
35 |
8753 |
卖出 |
| 09:38:41 |
14.89 |
12 |
8765 |
买入 |
| 09:38:44 |
14.88 |
8 |
8773 |
卖出 |
| 09:38:47 |
14.92 |
278 |
9051 |
买入 |
| 09:38:50 |
14.93 |
177 |
9228 |
买入 |
| 09:38:53 |
14.93 |
13 |
9241 |
买入 |
| 09:38:56 |
14.92 |
60 |
9301 |
卖出 |
| 09:38:59 |
14.96 |
23 |
9324 |
买入 |
| 09:39:02 |
14.96 |
2 |
9326 |
买入 |
| 09:39:05 |
14.97 |
23 |
9349 |
买入 |
| 09:39:08 |
14.97 |
109 |
9458 |
买入 |
| 09:39:11 |
14.98 |
2 |
9460 |
买入 |
| 09:39:14 |
14.99 |
44 |
9504 |
买入 |
| 09:39:17 |
14.98 |
11 |
9515 |
卖出 |
| 09:39:20 |
14.96 |
24 |
9539 |
卖出 |
| 09:39:23 |
14.95 |
77 |
9616 |
卖出 |
| 09:39:26 |
14.96 |
6 |
9622 |
买入 |
| 09:39:29 |
14.95 |
11 |
9633 |
卖出 |
| 09:39:32 |
14.95 |
23 |
9656 |
卖出 |
| 09:39:35 |
14.95 |
13 |
9669 |
卖出 |
| 09:39:38 |
14.95 |
2 |
9671 |
买入 |
| 09:39:41 |
14.97 |
37 |
9708 |
买入 |
| 09:39:44 |
14.95 |
20 |
9728 |
卖出 |
| 09:39:47 |
14.97 |
6 |
9734 |
买入 |
| 09:39:50 |
14.96 |
39 |
9773 |
卖出 |
| 09:39:53 |
14.96 |
21 |
9794 |
买入 |
| 09:39:56 |
14.97 |
34 |
9828 |
买入 |
| 09:39:59 |
14.95 |
8 |
9836 |
卖出 |
| 09:40:02 |
14.96 |
53 |
9889 |
买入 |
| 09:40:05 |
14.96 |
35 |
9924 |
卖出 |
| 09:40:08 |
14.95 |
128 |
10052 |
卖出 |
| 09:40:11 |
14.96 |
61 |
10113 |
买入 |
| 09:40:14 |
14.97 |
45 |
10158 |
买入 |
| 09:40:17 |
14.97 |
11 |
10169 |
买入 |
| 09:40:20 |
14.98 |
46 |
10215 |
买入 |
| 09:40:23 |
14.99 |
447 |
10662 |
买入 |
| 09:40:26 |
15 |
97 |
10759 |
买入 |
| 09:40:29 |
15 |
63 |
10822 |
买入 |
| 09:40:32 |
15 |
90 |
10912 |
买入 |
| 09:40:35 |
14.99 |
93 |
11005 |
卖出 |
| 09:40:38 |
14.99 |
56 |
11061 |
买入 |
| 09:40:41 |
14.99 |
8 |
11069 |
买入 |
| 09:40:44 |
15 |
4 |
11073 |
买入 |
| 09:40:47 |
14.99 |
48 |
11121 |
卖出 |
| 09:40:53 |
14.99 |
21 |
11142 |
买入 |
| 09:40:56 |
14.98 |
37 |
11179 |
卖出 |
| 09:40:59 |
14.98 |
15 |
11194 |
卖出 |
| 09:41:02 |
14.98 |
90 |
11284 |
卖出 |
| 09:41:05 |
14.97 |
189 |
11473 |
卖出 |
| 09:41:08 |
14.98 |
12 |
11485 |
买入 |
| 09:41:11 |
14.97 |
19 |
11504 |
卖出 |
| 09:41:14 |
14.97 |
54 |
11558 |
卖出 |
| 09:41:17 |
14.96 |
64 |
11622 |
卖出 |
| 09:41:20 |
14.96 |
82 |
11704 |
卖出 |
| 09:41:23 |
14.96 |
30 |
11734 |
卖出 |
| 09:41:26 |
14.95 |
45 |
11779 |
卖出 |
| 09:41:29 |
14.95 |
78 |
11857 |
买入 |
| 09:41:32 |
14.96 |
68 |
11925 |
买入 |
| 09:41:35 |
14.97 |
138 |
12063 |
买入 |
| 09:41:38 |
14.97 |
8 |
12071 |
买入 |
| 09:41:41 |
14.97 |
70 |
12141 |
买入 |
| 09:41:44 |
14.97 |
43 |
12184 |
买入 |
| 09:41:47 |
14.98 |
353 |
12537 |
买入 |
| 09:41:50 |
14.99 |
120 |
12657 |
买入 |
| 09:41:53 |
15 |
46 |
12703 |
买入 |
| 09:41:56 |
15 |
29 |
12732 |
买入 |
| 09:41:59 |
15 |
42 |
12774 |
买入 |
| 09:42:02 |
15 |
14 |
12788 |
买入 |
| 09:42:05 |
15 |
16 |
12804 |
买入 |
| 09:42:08 |
15 |
6 |
12810 |
买入 |
| 09:42:11 |
15 |
95 |
12905 |
买入 |
| 09:42:14 |
15.01 |
75 |
12980 |
买入 |
| 09:42:17 |
15.02 |
46 |
13026 |
买入 |
| 09:42:20 |
15.02 |
83 |
13109 |
买入 |
| 09:42:23 |
15.02 |
78 |
13187 |
买入 |
| 09:42:26 |
15.03 |
8 |
13195 |
买入 |
| 09:42:29 |
15.03 |
15 |
13210 |
卖出 |
| 09:42:32 |
15.06 |
10 |
13220 |
买入 |
| 09:42:35 |
15.04 |
51 |
13271 |
卖出 |
| 09:42:38 |
15.06 |
89 |
13360 |
买入 |
| 09:42:41 |
15.05 |
54 |
13414 |
卖出 |
| 09:42:44 |
15.05 |
24 |
13438 |
卖出 |
| 09:42:47 |
15.06 |
70 |
13508 |
买入 |
| 09:42:50 |
15.09 |
44 |
13552 |
买入 |
| 09:42:53 |
15.11 |
90 |
13642 |
买入 |
| 09:42:56 |
15.14 |
5 |
13647 |
买入 |
| 09:42:59 |
15.14 |
60 |
13707 |
买入 |
| 09:43:02 |
15.14 |
47 |
13754 |
买入 |
| 09:43:05 |
15.12 |
189 |
13943 |
卖出 |
| 09:43:08 |
15.11 |
60 |
14003 |
卖出 |
| 09:43:11 |
15.14 |
58 |
14061 |
买入 |
| 09:43:14 |
15.12 |
24 |
14085 |
卖出 |
| 09:43:17 |
15.12 |
49 |
14134 |
买入 |
| 09:43:20 |
15.12 |
130 |
14264 |
买入 |
| 09:43:23 |
15.11 |
48 |
14312 |
卖出 |
| 09:43:26 |
15.12 |
13 |
14325 |
买入 |
| 09:43:29 |
15.1 |
52 |
14377 |
卖出 |
| 09:43:32 |
15.1 |
211 |
14588 |
买入 |
| 09:43:35 |
15.1 |
49 |
14637 |
买入 |
| 09:43:38 |
15.11 |
13 |
14650 |
买入 |
| 09:43:41 |
15.12 |
48 |
14698 |
买入 |
| 09:43:44 |
15.13 |
83 |
14781 |
买入 |
| 09:43:47 |
15.12 |
10 |
14791 |
买入 |