中国船舶[600150]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
15.7 |
101 |
101 |
集合竞价 |
| 09:15:05 |
15.5 |
378 |
378 |
集合竞价 |
| 09:15:08 |
15.55 |
454 |
454 |
集合竞价 |
| 09:15:11 |
15.55 |
459 |
459 |
集合竞价 |
| 09:15:14 |
15.55 |
459 |
459 |
集合竞价 |
| 09:15:17 |
15.55 |
459 |
459 |
集合竞价 |
| 09:15:26 |
15.55 |
459 |
459 |
集合竞价 |
| 09:15:29 |
15.55 |
459 |
459 |
集合竞价 |
| 09:15:32 |
15.55 |
469 |
469 |
集合竞价 |
| 09:15:35 |
15.55 |
469 |
469 |
集合竞价 |
| 09:15:38 |
15.55 |
485 |
485 |
集合竞价 |
| 09:15:41 |
15.55 |
485 |
485 |
集合竞价 |
| 09:15:47 |
15.55 |
486 |
486 |
集合竞价 |
| 09:15:50 |
15.48 |
661 |
661 |
集合竞价 |
| 09:15:53 |
15.48 |
671 |
671 |
集合竞价 |
| 09:15:56 |
15.5 |
695 |
695 |
集合竞价 |
| 09:15:59 |
15.51 |
619 |
619 |
集合竞价 |
| 09:16:02 |
15.55 |
510 |
510 |
集合竞价 |
| 09:16:08 |
15.51 |
591 |
591 |
集合竞价 |
| 09:16:11 |
15.55 |
607 |
607 |
集合竞价 |
| 09:16:17 |
15.55 |
510 |
510 |
集合竞价 |
| 09:16:20 |
15.55 |
510 |
510 |
集合竞价 |
| 09:16:26 |
15.55 |
510 |
510 |
集合竞价 |
| 09:16:29 |
15.55 |
510 |
510 |
集合竞价 |
| 09:16:35 |
15.55 |
510 |
510 |
集合竞价 |
| 09:16:41 |
15.55 |
510 |
510 |
集合竞价 |
| 09:16:47 |
15.55 |
510 |
510 |
集合竞价 |
| 09:16:53 |
15.55 |
561 |
561 |
集合竞价 |
| 09:16:56 |
15.55 |
561 |
561 |
集合竞价 |
| 09:16:59 |
15.55 |
565 |
565 |
集合竞价 |
| 09:17:02 |
15.55 |
565 |
565 |
集合竞价 |
| 09:17:05 |
15.55 |
565 |
565 |
集合竞价 |
| 09:17:08 |
15.55 |
595 |
595 |
集合竞价 |
| 09:17:11 |
15.55 |
595 |
595 |
集合竞价 |
| 09:17:14 |
15.55 |
595 |
595 |
集合竞价 |
| 09:17:17 |
15.55 |
595 |
595 |
集合竞价 |
| 09:17:23 |
15.5 |
1084 |
1084 |
集合竞价 |
| 09:17:26 |
15.5 |
1079 |
1079 |
集合竞价 |
| 09:17:29 |
15.5 |
1079 |
1079 |
集合竞价 |
| 09:17:32 |
15.5 |
1079 |
1079 |
集合竞价 |
| 09:17:35 |
15.55 |
914 |
914 |
集合竞价 |
| 09:17:38 |
15.51 |
923 |
923 |
集合竞价 |
| 09:17:41 |
15.48 |
1099 |
1099 |
集合竞价 |
| 09:17:44 |
15.48 |
1099 |
1099 |
集合竞价 |
| 09:17:47 |
15.55 |
682 |
682 |
集合竞价 |
| 09:17:50 |
15.55 |
682 |
682 |
集合竞价 |
| 09:17:53 |
15.55 |
682 |
682 |
集合竞价 |
| 09:17:59 |
15.55 |
482 |
482 |
集合竞价 |
| 09:18:02 |
15.55 |
487 |
487 |
集合竞价 |
| 09:18:05 |
15.55 |
487 |
487 |
集合竞价 |
| 09:18:11 |
15.55 |
503 |
503 |
集合竞价 |
| 09:18:14 |
15.55 |
503 |
503 |
集合竞价 |
| 09:18:17 |
15.55 |
508 |
508 |
集合竞价 |
| 09:18:20 |
15.55 |
484 |
484 |
集合竞价 |
| 09:18:23 |
15.55 |
484 |
484 |
集合竞价 |
| 09:18:26 |
15.56 |
484 |
484 |
集合竞价 |
| 09:18:44 |
15.56 |
484 |
484 |
集合竞价 |
| 09:18:47 |
15.56 |
484 |
484 |
集合竞价 |
| 09:18:50 |
15.56 |
484 |
484 |
集合竞价 |
| 09:18:53 |
15.56 |
484 |
484 |
集合竞价 |
| 09:18:56 |
15.56 |
484 |
484 |
集合竞价 |
| 09:19:02 |
15.56 |
484 |
484 |
集合竞价 |
| 09:19:08 |
15.56 |
499 |
499 |
集合竞价 |
| 09:19:14 |
15.56 |
499 |
499 |
集合竞价 |
| 09:19:17 |
15.56 |
489 |
489 |
集合竞价 |
| 09:19:26 |
15.56 |
495 |
495 |
集合竞价 |
| 09:19:32 |
15.56 |
495 |
495 |
集合竞价 |
| 09:19:35 |
15.56 |
495 |
495 |
集合竞价 |
| 09:19:38 |
15.56 |
495 |
495 |
集合竞价 |
| 09:19:50 |
15.56 |
495 |
495 |
集合竞价 |
| 09:19:56 |
15.56 |
495 |
495 |
集合竞价 |
| 09:19:59 |
15.55 |
778 |
778 |
集合竞价 |
| 09:20:02 |
15.55 |
782 |
782 |
集合竞价 |
| 09:20:05 |
15.56 |
802 |
802 |
集合竞价 |
| 09:20:08 |
15.56 |
802 |
802 |
集合竞价 |
| 09:20:11 |
15.56 |
820 |
820 |
集合竞价 |
| 09:20:14 |
15.56 |
820 |
820 |
集合竞价 |
| 09:20:17 |
15.56 |
820 |
820 |
集合竞价 |
| 09:20:20 |
15.56 |
820 |
820 |
集合竞价 |
| 09:20:23 |
15.56 |
820 |
820 |
集合竞价 |
| 09:20:26 |
15.56 |
827 |
827 |
集合竞价 |
| 09:20:29 |
15.56 |
827 |
827 |
集合竞价 |
| 09:20:35 |
15.56 |
828 |
828 |
集合竞价 |
| 09:20:38 |
15.56 |
828 |
828 |
集合竞价 |
| 09:20:41 |
15.56 |
828 |
828 |
集合竞价 |
| 09:20:44 |
15.56 |
828 |
828 |
集合竞价 |
| 09:20:50 |
15.56 |
828 |
828 |
集合竞价 |
| 09:20:53 |
15.56 |
828 |
828 |
集合竞价 |
| 09:20:56 |
15.56 |
828 |
828 |
集合竞价 |
| 09:20:59 |
15.56 |
828 |
828 |
集合竞价 |
| 09:21:02 |
15.56 |
835 |
835 |
集合竞价 |
| 09:21:05 |
15.56 |
835 |
835 |
集合竞价 |
| 09:21:08 |
15.56 |
835 |
835 |
集合竞价 |
| 09:21:11 |
15.56 |
835 |
835 |
集合竞价 |
| 09:21:17 |
15.56 |
835 |
835 |
集合竞价 |
| 09:21:20 |
15.56 |
988 |
988 |
集合竞价 |
| 09:21:23 |
15.56 |
988 |
988 |
集合竞价 |
| 09:21:26 |
15.56 |
988 |
988 |
集合竞价 |
| 09:21:32 |
15.56 |
988 |
988 |
集合竞价 |
| 09:21:35 |
15.56 |
988 |
988 |
集合竞价 |
| 09:21:38 |
15.56 |
988 |
988 |
集合竞价 |
| 09:21:41 |
15.56 |
992 |
992 |
集合竞价 |
| 09:21:44 |
15.56 |
1033 |
1033 |
集合竞价 |
| 09:21:47 |
15.56 |
1033 |
1033 |
集合竞价 |
| 09:21:50 |
15.56 |
1033 |
1033 |
集合竞价 |
| 09:21:53 |
15.56 |
1033 |
1033 |
集合竞价 |
| 09:21:56 |
15.56 |
1052 |
1052 |
集合竞价 |
| 09:21:59 |
15.56 |
1052 |
1052 |
集合竞价 |
| 09:22:02 |
15.56 |
1054 |
1054 |
集合竞价 |
| 09:22:05 |
15.56 |
1054 |
1054 |
集合竞价 |
| 09:22:08 |
15.56 |
1054 |
1054 |
集合竞价 |
| 09:22:11 |
15.56 |
1070 |
1070 |
集合竞价 |
| 09:22:14 |
15.56 |
1070 |
1070 |
集合竞价 |
| 09:22:17 |
15.56 |
1070 |
1070 |
集合竞价 |
| 09:22:20 |
15.56 |
1070 |
1070 |
集合竞价 |
| 09:22:23 |
15.56 |
1070 |
1070 |
集合竞价 |
| 09:22:26 |
15.56 |
1070 |
1070 |
集合竞价 |
| 09:22:29 |
15.58 |
1081 |
1081 |
集合竞价 |
| 09:22:35 |
15.58 |
1085 |
1085 |
集合竞价 |
| 09:22:41 |
15.58 |
1099 |
1099 |
集合竞价 |
| 09:22:44 |
15.58 |
1099 |
1099 |
集合竞价 |
| 09:22:47 |
15.58 |
1130 |
1130 |
集合竞价 |
| 09:22:50 |
15.58 |
1130 |
1130 |
集合竞价 |
| 09:22:53 |
15.58 |
1130 |
1130 |
集合竞价 |
| 09:22:56 |
15.58 |
1130 |
1130 |
集合竞价 |
| 09:22:59 |
15.58 |
1130 |
1130 |
集合竞价 |
| 09:23:05 |
15.58 |
1130 |
1130 |
集合竞价 |
| 09:23:08 |
15.58 |
1130 |
1130 |
集合竞价 |
| 09:23:11 |
15.58 |
1139 |
1139 |
集合竞价 |
| 09:23:14 |
15.58 |
1149 |
1149 |
集合竞价 |
| 09:23:17 |
15.58 |
1165 |
1165 |
集合竞价 |
| 09:23:20 |
15.59 |
1165 |
1165 |
集合竞价 |
| 09:23:23 |
15.58 |
1195 |
1195 |
集合竞价 |
| 09:23:26 |
15.58 |
1210 |
1210 |
集合竞价 |
| 09:23:29 |
15.59 |
1249 |
1249 |
集合竞价 |
| 09:23:35 |
15.59 |
1279 |
1279 |
集合竞价 |
| 09:23:38 |
15.59 |
1279 |
1279 |
集合竞价 |
| 09:23:41 |
15.59 |
1377 |
1377 |
集合竞价 |
| 09:23:44 |
15.59 |
1390 |
1390 |
集合竞价 |
| 09:23:47 |
15.59 |
1390 |
1390 |
集合竞价 |
| 09:23:50 |
15.59 |
1390 |
1390 |
集合竞价 |
| 09:23:53 |
15.59 |
1450 |
1450 |
集合竞价 |
| 09:23:56 |
15.59 |
1508 |
1508 |
集合竞价 |
| 09:23:59 |
15.59 |
1509 |
1509 |
集合竞价 |
| 09:24:02 |
15.59 |
1509 |
1509 |
集合竞价 |
| 09:24:05 |
15.59 |
1509 |
1509 |
集合竞价 |
| 09:24:08 |
15.59 |
1509 |
1509 |
集合竞价 |
| 09:24:11 |
15.59 |
1699 |
1699 |
集合竞价 |
| 09:24:14 |
15.59 |
1759 |
1759 |
集合竞价 |
| 09:24:17 |
15.59 |
1759 |
1759 |
集合竞价 |
| 09:24:20 |
15.6 |
1759 |
1759 |
集合竞价 |
| 09:24:23 |
15.6 |
1839 |
1839 |
集合竞价 |
| 09:24:26 |
15.6 |
1839 |
1839 |
集合竞价 |
| 09:24:29 |
15.6 |
1859 |
1859 |
集合竞价 |
| 09:24:32 |
15.61 |
1892 |
1892 |
集合竞价 |
| 09:24:35 |
15.61 |
1954 |
1954 |
集合竞价 |
| 09:24:38 |
15.61 |
1956 |
1956 |
集合竞价 |
| 09:24:41 |
15.61 |
1956 |
1956 |
集合竞价 |
| 09:24:44 |
15.6 |
1983 |
1983 |
集合竞价 |
| 09:24:47 |
15.61 |
2053 |
2053 |
集合竞价 |
| 09:24:50 |
15.61 |
2069 |
2069 |
集合竞价 |
| 09:24:53 |
15.62 |
2081 |
2081 |
集合竞价 |
| 09:24:56 |
15.64 |
2092 |
2092 |
集合竞价 |
| 09:24:59 |
15.7 |
2180 |
2180 |
集合竞价 |
| 09:25:03 |
15.7 |
2220 |
4400 |
买入 |
| 09:30:02 |
15.7 |
1150 |
5550 |
买入 |
| 09:30:05 |
15.78 |
1140 |
6690 |
买入 |
| 09:30:08 |
15.69 |
1364 |
8054 |
卖出 |
| 09:30:11 |
15.69 |
1645 |
9699 |
卖出 |
| 09:30:14 |
15.74 |
1300 |
10999 |
买入 |
| 09:30:17 |
15.68 |
794 |
11793 |
卖出 |
| 09:30:20 |
15.68 |
421 |
12214 |
买入 |
| 09:30:23 |
15.68 |
483 |
12697 |
买入 |
| 09:30:26 |
15.7 |
104 |
12801 |
买入 |
| 09:30:29 |
15.69 |
124 |
12925 |
卖出 |
| 09:30:32 |
15.75 |
126 |
13051 |
买入 |
| 09:30:35 |
15.73 |
236 |
13287 |
卖出 |
| 09:30:38 |
15.74 |
178 |
13465 |
买入 |
| 09:30:41 |
15.73 |
159 |
13624 |
卖出 |
| 09:30:44 |
15.73 |
113 |
13737 |
买入 |
| 09:30:47 |
15.73 |
55 |
13792 |
买入 |
| 09:30:50 |
15.74 |
66 |
13858 |
买入 |
| 09:30:53 |
15.73 |
75 |
13933 |
卖出 |
| 09:30:56 |
15.75 |
202 |
14135 |
买入 |
| 09:30:59 |
15.74 |
107 |
14242 |
卖出 |
| 09:31:02 |
15.77 |
716 |
14958 |
买入 |
| 09:31:05 |
15.78 |
300 |
15258 |
买入 |
| 09:31:08 |
15.78 |
110 |
15368 |
买入 |
| 09:31:11 |
15.79 |
197 |
15565 |
买入 |
| 09:31:14 |
15.79 |
142 |
15707 |
卖出 |
| 09:31:17 |
15.8 |
199 |
15906 |
买入 |
| 09:31:20 |
15.79 |
265 |
16171 |
卖出 |
| 09:31:23 |
15.79 |
3212 |
19383 |
卖出 |
| 09:31:26 |
15.74 |
257 |
19640 |
卖出 |
| 09:31:29 |
15.72 |
237 |
19877 |
卖出 |
| 09:31:32 |
15.74 |
340 |
20217 |
买入 |
| 09:31:35 |
15.7 |
31 |
20248 |
卖出 |
| 09:31:38 |
15.73 |
74 |
20322 |
买入 |
| 09:31:41 |
15.7 |
65 |
20387 |
卖出 |
| 09:31:44 |
15.71 |
145 |
20532 |
买入 |
| 09:31:47 |
15.71 |
184 |
20716 |
买入 |
| 09:31:50 |
15.7 |
180 |
20896 |
卖出 |
| 09:31:53 |
15.7 |
153 |
21049 |
卖出 |
| 09:31:56 |
15.7 |
55 |
21104 |
卖出 |
| 09:31:59 |
15.7 |
31 |
21135 |
卖出 |
| 09:32:02 |
15.7 |
186 |
21321 |
卖出 |
| 09:32:05 |
15.72 |
134 |
21455 |
买入 |
| 09:32:08 |
15.72 |
259 |
21714 |
买入 |
| 09:32:11 |
15.7 |
172 |
21886 |
卖出 |
| 09:32:14 |
15.71 |
147 |
22033 |
买入 |
| 09:32:17 |
15.72 |
25 |
22058 |
买入 |
| 09:32:20 |
15.72 |
45 |
22103 |
买入 |
| 09:32:23 |
15.72 |
202 |
22305 |
买入 |
| 09:32:26 |
15.74 |
170 |
22475 |
买入 |
| 09:32:29 |
15.72 |
120 |
22595 |
卖出 |
| 09:32:32 |
15.72 |
275 |
22870 |
卖出 |
| 09:32:35 |
15.72 |
304 |
23174 |
卖出 |
| 09:32:38 |
15.72 |
209 |
23383 |
卖出 |
| 09:32:41 |
15.74 |
164 |
23547 |
买入 |
| 09:32:44 |
15.71 |
1325 |
24872 |
卖出 |
| 09:32:47 |
15.71 |
105 |
24977 |
买入 |
| 09:32:50 |
15.71 |
508 |
25485 |
买入 |
| 09:32:53 |
15.72 |
205 |
25690 |
买入 |
| 09:32:56 |
15.72 |
59 |
25749 |
买入 |
| 09:32:59 |
15.71 |
147 |
25896 |
卖出 |
| 09:33:02 |
15.66 |
2446 |
28342 |
卖出 |
| 09:33:05 |
15.66 |
806 |
29148 |
买入 |
| 09:33:08 |
15.67 |
40 |
29188 |
买入 |
| 09:33:11 |
15.7 |
175 |
29363 |
买入 |
| 09:33:14 |
15.69 |
33 |
29396 |
卖出 |
| 09:33:17 |
15.68 |
79 |
29475 |
卖出 |
| 09:33:20 |
15.7 |
54 |
29529 |
卖出 |
| 09:33:23 |
15.68 |
158 |
29687 |
卖出 |
| 09:33:26 |
15.7 |
99 |
29786 |
买入 |
| 09:33:29 |
15.68 |
285 |
30071 |
卖出 |
| 09:33:32 |
15.68 |
112 |
30183 |
买入 |
| 09:33:35 |
15.68 |
25 |
30208 |
买入 |
| 09:33:38 |
15.67 |
727 |
30935 |
卖出 |
| 09:33:41 |
15.67 |
67 |
31002 |
买入 |
| 09:33:44 |
15.65 |
466 |
31468 |
卖出 |
| 09:33:47 |
15.64 |
57 |
31525 |
卖出 |
| 09:33:50 |
15.64 |
383 |
31908 |
卖出 |
| 09:33:53 |
15.63 |
436 |
32344 |
卖出 |
| 09:33:56 |
15.64 |
174 |
32518 |
买入 |
| 09:33:59 |
15.64 |
1214 |
33732 |
买入 |
| 09:34:02 |
15.63 |
323 |
34055 |
卖出 |
| 09:34:05 |
15.64 |
369 |
34424 |
买入 |
| 09:34:08 |
15.64 |
113 |
34537 |
卖出 |
| 09:34:11 |
15.66 |
91 |
34628 |
买入 |
| 09:34:14 |
15.65 |
211 |
34839 |
卖出 |
| 09:34:17 |
15.64 |
43 |
34882 |
卖出 |
| 09:34:20 |
15.65 |
24 |
34906 |
买入 |
| 09:34:23 |
15.66 |
249 |
35155 |
买入 |
| 09:34:26 |
15.64 |
155 |
35310 |
卖出 |
| 09:34:29 |
15.6 |
2535 |
37845 |
卖出 |
| 09:34:32 |
15.6 |
551 |
38396 |
买入 |
| 09:34:35 |
15.6 |
200 |
38596 |
买入 |
| 09:34:38 |
15.59 |
203 |
38799 |
卖出 |
| 09:34:41 |
15.59 |
337 |
39136 |
卖出 |
| 09:34:44 |
15.6 |
613 |
39749 |
买入 |
| 09:34:47 |
15.59 |
160 |
39909 |
卖出 |
| 09:34:50 |
15.59 |
133 |
40042 |
买入 |
| 09:34:53 |
15.58 |
514 |
40556 |
卖出 |
| 09:34:56 |
15.57 |
495 |
41051 |
卖出 |
| 09:34:59 |
15.56 |
236 |
41287 |
卖出 |
| 09:35:02 |
15.56 |
718 |
42005 |
卖出 |
| 09:35:05 |
15.56 |
178 |
42183 |
卖出 |
| 09:35:08 |
15.56 |
196 |
42379 |
卖出 |
| 09:35:11 |
15.56 |
453 |
42832 |
卖出 |
| 09:35:14 |
15.58 |
118 |
42950 |
买入 |
| 09:35:17 |
15.59 |
220 |
43170 |
买入 |
| 09:35:20 |
15.57 |
163 |
43333 |
卖出 |
| 09:35:23 |
15.59 |
120 |
43453 |
买入 |
| 09:35:26 |
15.58 |
158 |
43611 |
卖出 |
| 09:35:29 |
15.58 |
229 |
43840 |
卖出 |
| 09:35:32 |
15.6 |
64 |
43904 |
买入 |
| 09:35:35 |
15.59 |
106 |
44010 |
卖出 |
| 09:35:38 |
15.59 |
84 |
44094 |
卖出 |
| 09:35:41 |
15.6 |
262 |
44356 |
买入 |
| 09:35:44 |
15.59 |
69 |
44425 |
卖出 |
| 09:35:47 |
15.58 |
81 |
44506 |
卖出 |
| 09:35:50 |
15.58 |
239 |
44745 |
卖出 |
| 09:35:53 |
15.59 |
115 |
44860 |
买入 |
| 09:35:56 |
15.59 |
118 |
44978 |
买入 |
| 09:35:59 |
15.59 |
139 |
45117 |
买入 |
| 09:36:02 |
15.59 |
487 |
45604 |
买入 |
| 09:36:05 |
15.59 |
178 |
45782 |
卖出 |
| 09:36:08 |
15.59 |
425 |
46207 |
买入 |
| 09:36:11 |
15.58 |
272 |
46479 |
卖出 |
| 09:36:14 |
15.6 |
187 |
46666 |
买入 |
| 09:36:17 |
15.59 |
190 |
46856 |
卖出 |
| 09:36:20 |
15.58 |
1400 |
48256 |
卖出 |
| 09:36:23 |
15.58 |
87 |
48343 |
买入 |
| 09:36:26 |
15.58 |
90 |
48433 |
买入 |
| 09:36:29 |
15.58 |
61 |
48494 |
买入 |
| 09:36:32 |
15.58 |
299 |
48793 |
买入 |
| 09:36:35 |
15.58 |
290 |
49083 |
买入 |
| 09:36:38 |
15.6 |
418 |
49501 |
买入 |
| 09:36:41 |
15.6 |
680 |
50181 |
买入 |
| 09:36:44 |
15.6 |
120 |
50301 |
买入 |