中国海防[600764]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
20.98 |
5 |
5 |
集合竞价 |
| 09:15:05 |
20.98 |
44 |
44 |
集合竞价 |
| 09:15:08 |
20.98 |
45 |
45 |
集合竞价 |
| 09:15:11 |
21.04 |
88 |
88 |
集合竞价 |
| 09:15:53 |
21.75 |
286 |
286 |
集合竞价 |
| 09:16:08 |
21.75 |
286 |
286 |
集合竞价 |
| 09:16:17 |
21.98 |
386 |
386 |
集合竞价 |
| 09:16:23 |
21.98 |
386 |
386 |
集合竞价 |
| 09:16:35 |
21.98 |
386 |
386 |
集合竞价 |
| 09:16:38 |
21.98 |
386 |
386 |
集合竞价 |
| 09:16:41 |
20.98 |
46 |
46 |
集合竞价 |
| 09:17:38 |
20.98 |
47 |
47 |
集合竞价 |
| 09:18:05 |
20.98 |
53 |
53 |
集合竞价 |
| 09:18:29 |
20.98 |
60 |
60 |
集合竞价 |
| 09:18:41 |
20.98 |
53 |
53 |
集合竞价 |
| 09:18:53 |
20.98 |
53 |
53 |
集合竞价 |
| 09:19:50 |
20.98 |
53 |
53 |
集合竞价 |
| 09:20:23 |
20.98 |
63 |
63 |
集合竞价 |
| 09:20:56 |
20.98 |
64 |
64 |
集合竞价 |
| 09:21:02 |
20.98 |
64 |
64 |
集合竞价 |
| 09:21:44 |
20.98 |
64 |
64 |
集合竞价 |
| 09:22:08 |
20.6 |
70 |
70 |
集合竞价 |
| 09:22:20 |
20.6 |
70 |
70 |
集合竞价 |
| 09:22:29 |
20.6 |
70 |
70 |
集合竞价 |
| 09:22:41 |
20.6 |
101 |
101 |
集合竞价 |
| 09:22:47 |
20.6 |
101 |
101 |
集合竞价 |
| 09:22:50 |
20.6 |
101 |
101 |
集合竞价 |
| 09:22:53 |
20.6 |
101 |
101 |
集合竞价 |
| 09:23:08 |
20.6 |
102 |
102 |
集合竞价 |
| 09:23:11 |
20.65 |
102 |
102 |
集合竞价 |
| 09:23:32 |
20.65 |
102 |
102 |
集合竞价 |
| 09:23:38 |
20.65 |
102 |
102 |
集合竞价 |
| 09:23:50 |
20.65 |
102 |
102 |
集合竞价 |
| 09:23:56 |
20.65 |
105 |
105 |
集合竞价 |
| 09:24:05 |
20.68 |
105 |
105 |
集合竞价 |
| 09:24:08 |
20.68 |
106 |
106 |
集合竞价 |
| 09:24:17 |
20.65 |
129 |
129 |
集合竞价 |
| 09:24:20 |
20.65 |
145 |
145 |
集合竞价 |
| 09:24:23 |
20.68 |
145 |
145 |
集合竞价 |
| 09:24:26 |
20.75 |
145 |
145 |
集合竞价 |
| 09:24:35 |
20.83 |
156 |
156 |
集合竞价 |
| 09:24:44 |
20.75 |
200 |
200 |
集合竞价 |
| 09:24:50 |
20.75 |
200 |
200 |
集合竞价 |
| 09:24:53 |
20.75 |
200 |
200 |
集合竞价 |
| 09:24:56 |
20.75 |
216 |
216 |
集合竞价 |
| 09:24:59 |
20.76 |
244 |
244 |
集合竞价 |
| 09:25:03 |
20.79 |
246 |
490 |
买入 |
| 09:30:02 |
20.83 |
149 |
639 |
买入 |
| 09:30:05 |
20.8 |
82 |
721 |
卖出 |
| 09:30:08 |
20.82 |
117 |
838 |
买入 |
| 09:30:11 |
20.85 |
375 |
1213 |
买入 |
| 09:30:14 |
20.81 |
332 |
1545 |
卖出 |
| 09:30:17 |
20.85 |
198 |
1743 |
买入 |
| 09:30:20 |
20.81 |
22 |
1765 |
卖出 |
| 09:30:23 |
20.8 |
200 |
1965 |
卖出 |
| 09:30:26 |
20.79 |
248 |
2213 |
卖出 |
| 09:30:29 |
20.76 |
137 |
2350 |
卖出 |
| 09:30:32 |
20.74 |
96 |
2446 |
卖出 |
| 09:30:35 |
20.72 |
20 |
2466 |
卖出 |
| 09:30:38 |
20.7 |
69 |
2535 |
卖出 |
| 09:30:41 |
20.69 |
18 |
2553 |
卖出 |
| 09:30:44 |
20.68 |
140 |
2693 |
卖出 |
| 09:30:47 |
20.69 |
132 |
2825 |
买入 |
| 09:30:50 |
20.68 |
137 |
2962 |
卖出 |
| 09:30:53 |
20.68 |
100 |
3062 |
买入 |
| 09:30:56 |
20.64 |
15 |
3077 |
卖出 |
| 09:30:59 |
20.68 |
59 |
3136 |
买入 |
| 09:31:02 |
20.63 |
52 |
3188 |
买入 |
| 09:31:05 |
20.67 |
82 |
3270 |
买入 |
| 09:31:08 |
20.63 |
67 |
3337 |
卖出 |
| 09:31:11 |
20.64 |
49 |
3386 |
买入 |
| 09:31:14 |
20.67 |
6 |
3392 |
买入 |
| 09:31:17 |
20.64 |
68 |
3460 |
卖出 |
| 09:31:20 |
20.64 |
87 |
3547 |
买入 |
| 09:31:23 |
20.64 |
36 |
3583 |
买入 |
| 09:31:26 |
20.64 |
34 |
3617 |
卖出 |
| 09:31:29 |
20.7 |
13 |
3630 |
买入 |
| 09:31:32 |
20.72 |
26 |
3656 |
买入 |
| 09:31:35 |
20.71 |
21 |
3677 |
卖出 |
| 09:31:38 |
20.74 |
3 |
3680 |
买入 |
| 09:31:41 |
20.73 |
35 |
3715 |
卖出 |
| 09:31:44 |
20.73 |
49 |
3764 |
卖出 |
| 09:31:47 |
20.76 |
7 |
3771 |
买入 |
| 09:31:50 |
20.76 |
38 |
3809 |
卖出 |
| 09:31:53 |
20.76 |
16 |
3825 |
买入 |
| 09:31:56 |
20.76 |
37 |
3862 |
卖出 |
| 09:31:59 |
20.76 |
8 |
3870 |
卖出 |
| 09:32:02 |
20.78 |
32 |
3902 |
买入 |
| 09:32:05 |
20.76 |
25 |
3927 |
卖出 |
| 09:32:08 |
20.77 |
57 |
3984 |
买入 |
| 09:32:11 |
20.78 |
36 |
4020 |
买入 |
| 09:32:14 |
20.78 |
57 |
4077 |
买入 |
| 09:32:17 |
20.8 |
75 |
4152 |
买入 |
| 09:32:20 |
20.8 |
33 |
4185 |
卖出 |
| 09:32:23 |
20.84 |
7 |
4192 |
买入 |
| 09:32:26 |
20.81 |
45 |
4237 |
卖出 |
| 09:32:29 |
20.81 |
48 |
4285 |
卖出 |
| 09:32:32 |
20.85 |
69 |
4354 |
买入 |
| 09:32:35 |
20.82 |
19 |
4373 |
卖出 |
| 09:32:38 |
20.83 |
7 |
4380 |
卖出 |
| 09:32:41 |
20.84 |
64 |
4444 |
买入 |
| 09:32:44 |
20.82 |
98 |
4542 |
卖出 |
| 09:32:47 |
20.84 |
35 |
4577 |
买入 |
| 09:32:50 |
20.84 |
7 |
4584 |
买入 |
| 09:32:53 |
20.82 |
55 |
4639 |
卖出 |
| 09:32:56 |
20.83 |
65 |
4704 |
买入 |
| 09:32:59 |
20.82 |
9 |
4713 |
卖出 |
| 09:33:02 |
20.83 |
91 |
4804 |
买入 |
| 09:33:05 |
20.83 |
45 |
4849 |
买入 |
| 09:33:08 |
20.82 |
29 |
4878 |
卖出 |
| 09:33:11 |
20.85 |
37 |
4915 |
买入 |
| 09:33:14 |
20.86 |
48 |
4963 |
买入 |
| 09:33:17 |
20.87 |
14 |
4977 |
买入 |
| 09:33:20 |
20.88 |
22 |
4999 |
买入 |
| 09:33:23 |
20.9 |
13 |
5012 |
买入 |
| 09:33:26 |
20.95 |
12 |
5024 |
买入 |
| 09:33:29 |
20.95 |
2 |
5026 |
卖出 |
| 09:33:32 |
20.94 |
43 |
5069 |
卖出 |
| 09:33:35 |
20.91 |
88 |
5157 |
卖出 |
| 09:33:38 |
20.95 |
15 |
5172 |
卖出 |
| 09:33:41 |
20.91 |
81 |
5253 |
卖出 |
| 09:33:44 |
20.98 |
17 |
5270 |
买入 |
| 09:33:47 |
20.94 |
15 |
5285 |
卖出 |
| 09:33:50 |
20.9 |
17 |
5302 |
卖出 |
| 09:33:53 |
20.91 |
37 |
5339 |
买入 |
| 09:33:56 |
20.93 |
5 |
5344 |
买入 |
| 09:33:59 |
20.93 |
8 |
5352 |
买入 |
| 09:34:02 |
20.9 |
16 |
5368 |
卖出 |
| 09:34:05 |
20.88 |
40 |
5408 |
卖出 |
| 09:34:08 |
20.93 |
2 |
5410 |
买入 |
| 09:34:11 |
20.93 |
6 |
5416 |
卖出 |
| 09:34:14 |
20.97 |
39 |
5455 |
买入 |
| 09:34:17 |
20.94 |
17 |
5472 |
卖出 |
| 09:34:20 |
20.94 |
2 |
5474 |
卖出 |
| 09:34:23 |
20.94 |
26 |
5500 |
卖出 |
| 09:34:26 |
20.95 |
50 |
5550 |
买入 |
| 09:34:29 |
20.96 |
37 |
5587 |
买入 |
| 09:34:32 |
20.96 |
28 |
5615 |
卖出 |
| 09:34:35 |
20.96 |
41 |
5656 |
卖出 |
| 09:34:38 |
20.97 |
50 |
5706 |
买入 |
| 09:34:41 |
20.97 |
72 |
5778 |
买入 |
| 09:34:44 |
20.96 |
14 |
5792 |
卖出 |
| 09:34:47 |
20.96 |
41 |
5833 |
买入 |
| 09:34:50 |
20.94 |
23 |
5856 |
卖出 |
| 09:34:53 |
20.94 |
19 |
5875 |
卖出 |
| 09:34:56 |
20.92 |
1 |
5876 |
卖出 |
| 09:35:02 |
20.93 |
2 |
5878 |
买入 |
| 09:35:05 |
20.92 |
36 |
5914 |
卖出 |
| 09:35:08 |
20.92 |
85 |
5999 |
卖出 |
| 09:35:11 |
20.92 |
68 |
6067 |
买入 |
| 09:35:14 |
20.9 |
38 |
6105 |
卖出 |
| 09:35:17 |
20.93 |
9 |
6114 |
买入 |
| 09:35:20 |
20.8 |
120 |
6234 |
卖出 |
| 09:35:23 |
20.85 |
134 |
6368 |
买入 |
| 09:35:26 |
20.89 |
19 |
6387 |
买入 |
| 09:35:29 |
20.86 |
13 |
6400 |
卖出 |
| 09:35:32 |
20.88 |
1 |
6401 |
买入 |
| 09:35:35 |
20.86 |
16 |
6417 |
卖出 |
| 09:35:38 |
20.85 |
16 |
6433 |
卖出 |
| 09:35:41 |
20.8 |
175 |
6608 |
卖出 |
| 09:35:44 |
20.8 |
3 |
6611 |
卖出 |
| 09:35:47 |
20.85 |
3 |
6614 |
买入 |
| 09:35:50 |
20.86 |
20 |
6634 |
买入 |
| 09:35:53 |
20.86 |
2 |
6636 |
卖出 |
| 09:35:56 |
20.88 |
7 |
6643 |
买入 |
| 09:35:59 |
20.86 |
79 |
6722 |
卖出 |
| 09:36:02 |
20.88 |
20 |
6742 |
买入 |
| 09:36:05 |
20.85 |
30 |
6772 |
卖出 |
| 09:36:08 |
20.88 |
19 |
6791 |
买入 |
| 09:36:11 |
20.86 |
19 |
6810 |
卖出 |
| 09:36:14 |
20.86 |
9 |
6819 |
卖出 |
| 09:36:17 |
20.85 |
17 |
6836 |
卖出 |
| 09:36:20 |
20.83 |
28 |
6864 |
卖出 |
| 09:36:23 |
20.81 |
14 |
6878 |
卖出 |
| 09:36:26 |
20.81 |
7 |
6885 |
卖出 |
| 09:36:29 |
20.86 |
58 |
6943 |
买入 |
| 09:36:32 |
20.81 |
20 |
6963 |
卖出 |
| 09:36:35 |
20.81 |
3 |
6966 |
卖出 |
| 09:36:38 |
20.85 |
16 |
6982 |
买入 |
| 09:36:41 |
20.85 |
38 |
7020 |
卖出 |
| 09:36:44 |
20.85 |
38 |
7058 |
买入 |
| 09:36:47 |
20.84 |
56 |
7114 |
卖出 |
| 09:36:50 |
20.82 |
43 |
7157 |
卖出 |
| 09:36:53 |
20.81 |
26 |
7183 |
卖出 |
| 09:36:56 |
20.8 |
12 |
7195 |
卖出 |
| 09:36:59 |
20.82 |
27 |
7222 |
买入 |
| 09:37:02 |
20.83 |
10 |
7232 |
买入 |
| 09:37:05 |
20.83 |
46 |
7278 |
买入 |
| 09:37:08 |
20.85 |
65 |
7343 |
买入 |
| 09:37:11 |
20.86 |
14 |
7357 |
买入 |
| 09:37:14 |
20.87 |
77 |
7434 |
买入 |
| 09:37:17 |
20.87 |
25 |
7459 |
买入 |
| 09:37:20 |
20.86 |
22 |
7481 |
卖出 |
| 09:37:23 |
20.87 |
29 |
7510 |
买入 |
| 09:37:26 |
20.91 |
7 |
7517 |
买入 |
| 09:37:29 |
20.91 |
16 |
7533 |
买入 |
| 09:37:32 |
20.92 |
18 |
7551 |
买入 |
| 09:37:35 |
20.92 |
16 |
7567 |
买入 |
| 09:37:38 |
20.93 |
19 |
7586 |
买入 |
| 09:37:41 |
20.94 |
14 |
7600 |
买入 |
| 09:37:44 |
20.94 |
17 |
7617 |
买入 |
| 09:37:47 |
20.93 |
60 |
7677 |
卖出 |
| 09:37:53 |
20.92 |
2 |
7679 |
卖出 |
| 09:37:56 |
20.93 |
27 |
7706 |
买入 |
| 09:38:02 |
20.88 |
72 |
7778 |
卖出 |
| 09:38:05 |
20.94 |
16 |
7794 |
买入 |
| 09:38:08 |
20.94 |
20 |
7814 |
卖出 |
| 09:38:11 |
20.95 |
40 |
7854 |
买入 |
| 09:38:14 |
20.96 |
27 |
7881 |
买入 |
| 09:38:17 |
20.96 |
23 |
7904 |
卖出 |
| 09:38:20 |
20.93 |
28 |
7932 |
卖出 |
| 09:38:23 |
20.93 |
13 |
7945 |
卖出 |
| 09:38:26 |
21 |
456 |
8401 |
买入 |
| 09:38:29 |
21 |
78 |
8479 |
卖出 |
| 09:38:32 |
20.96 |
5 |
8484 |
卖出 |
| 09:38:35 |
20.98 |
41 |
8525 |
买入 |
| 09:38:38 |
21.01 |
233 |
8758 |
买入 |
| 09:38:41 |
21.01 |
54 |
8812 |
卖出 |
| 09:38:44 |
21.01 |
48 |
8860 |
卖出 |
| 09:38:47 |
21.02 |
160 |
9020 |
买入 |
| 09:38:50 |
21.05 |
30 |
9050 |
买入 |
| 09:38:53 |
21.06 |
4 |
9054 |
买入 |
| 09:38:56 |
21.06 |
12 |
9066 |
买入 |
| 09:38:59 |
21.08 |
29 |
9095 |
买入 |
| 09:39:02 |
21.05 |
43 |
9138 |
卖出 |
| 09:39:05 |
21.05 |
36 |
9174 |
买入 |
| 09:39:08 |
21.05 |
23 |
9197 |
买入 |
| 09:39:11 |
21.03 |
5 |
9202 |
卖出 |
| 09:39:14 |
21.02 |
9 |
9211 |
卖出 |
| 09:39:20 |
21 |
6 |
9217 |
卖出 |
| 09:39:23 |
21 |
2 |
9219 |
卖出 |
| 09:39:26 |
21 |
70 |
9289 |
卖出 |
| 09:39:29 |
21 |
15 |
9304 |
买入 |
| 09:39:35 |
20.96 |
4 |
9308 |
卖出 |
| 09:39:38 |
21 |
88 |
9396 |
买入 |
| 09:39:41 |
20.96 |
16 |
9412 |
卖出 |
| 09:39:44 |
20.96 |
15 |
9427 |
卖出 |
| 09:39:50 |
20.99 |
8 |
9435 |
买入 |
| 09:39:53 |
21 |
116 |
9551 |
买入 |
| 09:39:56 |
21 |
14 |
9565 |
买入 |
| 09:39:59 |
21.02 |
13 |
9578 |
买入 |
| 09:40:02 |
20.99 |
51 |
9629 |
卖出 |
| 09:40:05 |
20.99 |
25 |
9654 |
卖出 |
| 09:40:08 |
20.99 |
18 |
9672 |
卖出 |
| 09:40:11 |
20.98 |
180 |
9852 |
卖出 |
| 09:40:14 |
20.97 |
113 |
9965 |
卖出 |
| 09:40:17 |
21 |
34 |
9999 |
买入 |
| 09:40:20 |
20.96 |
2 |
10001 |
卖出 |
| 09:40:23 |
21 |
1 |
10002 |
买入 |
| 09:40:26 |
20.98 |
1 |
10003 |
卖出 |
| 09:40:29 |
21 |
1 |
10004 |
买入 |
| 09:40:32 |
20.98 |
1 |
10005 |
卖出 |
| 09:40:35 |
20.93 |
110 |
10115 |
卖出 |
| 09:40:38 |
20.93 |
39 |
10154 |
买入 |
| 09:40:41 |
20.94 |
10 |
10164 |
买入 |
| 09:40:44 |
20.98 |
71 |
10235 |
买入 |
| 09:40:47 |
21.02 |
152 |
10387 |
买入 |
| 09:40:50 |
20.97 |
46 |
10433 |
卖出 |
| 09:40:53 |
21 |
101 |
10534 |
买入 |
| 09:40:56 |
21 |
35 |
10569 |
卖出 |
| 09:40:59 |
21 |
21 |
10590 |
卖出 |
| 09:41:02 |
21 |
25 |
10615 |
卖出 |
| 09:41:05 |
21 |
11 |
10626 |
买入 |
| 09:41:08 |
20.98 |
4 |
10630 |
卖出 |
| 09:41:11 |
20.95 |
10 |
10640 |
卖出 |
| 09:41:14 |
20.92 |
12 |
10652 |
卖出 |
| 09:41:17 |
20.93 |
30 |
10682 |
买入 |
| 09:41:20 |
20.92 |
23 |
10705 |
卖出 |
| 09:41:23 |
20.92 |
1 |
10706 |
买入 |
| 09:41:26 |
20.95 |
7 |
10713 |
买入 |
| 09:41:29 |
20.9 |
200 |
10913 |
卖出 |
| 09:41:32 |
20.95 |
7 |
10920 |
卖出 |
| 09:41:35 |
20.97 |
14 |
10934 |
卖出 |
| 09:41:38 |
20.9 |
206 |
11140 |
卖出 |
| 09:41:41 |
20.97 |
10 |
11150 |
买入 |
| 09:41:44 |
20.93 |
20 |
11170 |
卖出 |
| 09:41:47 |
20.95 |
115 |
11285 |
买入 |
| 09:41:50 |
20.96 |
3 |
11288 |
买入 |
| 09:41:53 |
20.96 |
15 |
11303 |
卖出 |
| 09:41:59 |
20.97 |
13 |
11316 |
买入 |
| 09:42:02 |
20.97 |
47 |
11363 |
买入 |
| 09:42:05 |
20.99 |
15 |
11378 |
买入 |
| 09:42:08 |
20.95 |
96 |
11474 |
卖出 |
| 09:42:11 |
20.98 |
17 |
11491 |
卖出 |
| 09:42:14 |
21 |
7 |
11498 |
买入 |
| 09:42:17 |
20.98 |
130 |
11628 |
卖出 |
| 09:42:20 |
21.01 |
44 |
11672 |
买入 |
| 09:42:23 |
20.99 |
17 |
11689 |
卖出 |
| 09:42:26 |
20.96 |
100 |
11789 |
卖出 |
| 09:42:29 |
20.97 |
12 |
11801 |
卖出 |
| 09:42:35 |
20.97 |
59 |
11860 |
卖出 |
| 09:42:38 |
20.94 |
27 |
11887 |
卖出 |
| 09:42:41 |
20.94 |
4 |
11891 |
卖出 |
| 09:42:44 |
20.94 |
3 |
11894 |
买入 |
| 09:42:47 |
20.93 |
6 |
11900 |
卖出 |
| 09:42:50 |
20.97 |
37 |
11937 |
买入 |
| 09:42:53 |
20.97 |
28 |
11965 |
买入 |
| 09:42:56 |
20.97 |
10 |
11975 |
买入 |
| 09:43:02 |
20.99 |
1 |
11976 |
买入 |
| 09:43:05 |
20.96 |
200 |
12176 |
卖出 |