中国海防[600764]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
21.12 |
2 |
2 |
集合竞价 |
| 09:15:05 |
20.97 |
80 |
80 |
集合竞价 |
| 09:15:08 |
20.97 |
81 |
81 |
集合竞价 |
| 09:15:41 |
20.97 |
81 |
81 |
集合竞价 |
| 09:17:02 |
20.97 |
81 |
81 |
集合竞价 |
| 09:17:50 |
20.97 |
84 |
84 |
集合竞价 |
| 09:18:14 |
20.97 |
85 |
85 |
集合竞价 |
| 09:18:17 |
20.97 |
85 |
85 |
集合竞价 |
| 09:18:20 |
20.97 |
85 |
85 |
集合竞价 |
| 09:18:23 |
20.97 |
85 |
85 |
集合竞价 |
| 09:18:29 |
20.92 |
85 |
85 |
集合竞价 |
| 09:19:11 |
20.92 |
85 |
85 |
集合竞价 |
| 09:19:26 |
20.92 |
85 |
85 |
集合竞价 |
| 09:19:50 |
20.92 |
85 |
85 |
集合竞价 |
| 09:20:17 |
20.92 |
85 |
85 |
集合竞价 |
| 09:20:23 |
20.92 |
85 |
85 |
集合竞价 |
| 09:20:32 |
20.92 |
92 |
92 |
集合竞价 |
| 09:21:14 |
20.92 |
92 |
92 |
集合竞价 |
| 09:22:08 |
20.92 |
92 |
92 |
集合竞价 |
| 09:22:14 |
20.92 |
92 |
92 |
集合竞价 |
| 09:22:17 |
20.92 |
92 |
92 |
集合竞价 |
| 09:22:20 |
20.92 |
92 |
92 |
集合竞价 |
| 09:22:26 |
20.92 |
92 |
92 |
集合竞价 |
| 09:22:35 |
20.9 |
106 |
106 |
集合竞价 |
| 09:22:41 |
20.88 |
115 |
115 |
集合竞价 |
| 09:22:50 |
20.88 |
120 |
120 |
集合竞价 |
| 09:22:53 |
20.85 |
130 |
130 |
集合竞价 |
| 09:23:02 |
20.85 |
130 |
130 |
集合竞价 |
| 09:23:08 |
20.81 |
132 |
132 |
集合竞价 |
| 09:23:23 |
20.81 |
132 |
132 |
集合竞价 |
| 09:23:29 |
20.76 |
213 |
213 |
集合竞价 |
| 09:23:41 |
20.75 |
223 |
223 |
集合竞价 |
| 09:23:44 |
20.75 |
225 |
225 |
集合竞价 |
| 09:23:47 |
20.71 |
324 |
324 |
集合竞价 |
| 09:23:50 |
20.71 |
325 |
325 |
集合竞价 |
| 09:24:08 |
20.71 |
343 |
343 |
集合竞价 |
| 09:24:11 |
20.71 |
350 |
350 |
集合竞价 |
| 09:24:14 |
20.7 |
358 |
358 |
集合竞价 |
| 09:24:17 |
20.71 |
366 |
366 |
集合竞价 |
| 09:24:23 |
20.7 |
368 |
368 |
集合竞价 |
| 09:24:32 |
20.71 |
381 |
381 |
集合竞价 |
| 09:24:35 |
20.63 |
393 |
393 |
集合竞价 |
| 09:24:38 |
20.63 |
403 |
403 |
集合竞价 |
| 09:24:41 |
20.63 |
484 |
484 |
集合竞价 |
| 09:24:44 |
20.63 |
485 |
485 |
集合竞价 |
| 09:24:47 |
20.63 |
485 |
485 |
集合竞价 |
| 09:24:50 |
20.63 |
485 |
485 |
集合竞价 |
| 09:24:53 |
20.63 |
532 |
532 |
集合竞价 |
| 09:24:56 |
20.63 |
656 |
656 |
集合竞价 |
| 09:24:59 |
20.63 |
667 |
667 |
集合竞价 |
| 09:25:03 |
20.67 |
937 |
1604 |
卖出 |
| 09:30:02 |
20.67 |
241 |
1845 |
卖出 |
| 09:30:05 |
20.67 |
254 |
2099 |
买入 |
| 09:30:08 |
20.67 |
251 |
2350 |
卖出 |
| 09:30:11 |
20.66 |
142 |
2492 |
卖出 |
| 09:30:14 |
20.67 |
111 |
2603 |
买入 |
| 09:30:17 |
20.73 |
176 |
2779 |
买入 |
| 09:30:20 |
20.74 |
28 |
2807 |
买入 |
| 09:30:23 |
20.79 |
51 |
2858 |
买入 |
| 09:30:26 |
20.79 |
83 |
2941 |
买入 |
| 09:30:29 |
20.81 |
27 |
2968 |
买入 |
| 09:30:32 |
20.81 |
13 |
2981 |
买入 |
| 09:30:35 |
20.81 |
11 |
2992 |
买入 |
| 09:30:38 |
20.86 |
47 |
3039 |
买入 |
| 09:30:41 |
20.87 |
8 |
3047 |
买入 |
| 09:30:44 |
20.86 |
27 |
3074 |
卖出 |
| 09:30:47 |
20.86 |
15 |
3089 |
买入 |
| 09:30:50 |
20.89 |
69 |
3158 |
买入 |
| 09:30:53 |
20.86 |
5 |
3163 |
卖出 |
| 09:30:56 |
20.92 |
182 |
3345 |
买入 |
| 09:30:59 |
20.88 |
52 |
3397 |
卖出 |
| 09:31:02 |
20.86 |
20 |
3417 |
卖出 |
| 09:31:05 |
20.86 |
40 |
3457 |
买入 |
| 09:31:08 |
20.86 |
27 |
3484 |
卖出 |
| 09:31:11 |
20.85 |
28 |
3512 |
买入 |
| 09:31:14 |
20.85 |
6 |
3518 |
买入 |
| 09:31:17 |
20.78 |
123 |
3641 |
卖出 |
| 09:31:20 |
20.8 |
49 |
3690 |
买入 |
| 09:31:23 |
20.8 |
19 |
3709 |
买入 |
| 09:31:26 |
20.77 |
31 |
3740 |
卖出 |
| 09:31:29 |
20.77 |
28 |
3768 |
买入 |
| 09:31:32 |
20.75 |
13 |
3781 |
卖出 |
| 09:31:35 |
20.75 |
27 |
3808 |
卖出 |
| 09:31:38 |
20.73 |
10 |
3818 |
卖出 |
| 09:31:41 |
20.72 |
26 |
3844 |
卖出 |
| 09:31:44 |
20.72 |
25 |
3869 |
卖出 |
| 09:31:47 |
20.7 |
34 |
3903 |
卖出 |
| 09:31:50 |
20.7 |
64 |
3967 |
买入 |
| 09:31:53 |
20.67 |
48 |
4015 |
卖出 |
| 09:31:56 |
20.67 |
48 |
4063 |
买入 |
| 09:31:59 |
20.68 |
69 |
4132 |
买入 |
| 09:32:02 |
20.69 |
2 |
4134 |
买入 |
| 09:32:05 |
20.7 |
31 |
4165 |
买入 |
| 09:32:08 |
20.67 |
22 |
4187 |
卖出 |
| 09:32:11 |
20.71 |
24 |
4211 |
买入 |
| 09:32:14 |
20.71 |
2 |
4213 |
买入 |
| 09:32:17 |
20.7 |
13 |
4226 |
卖出 |
| 09:32:20 |
20.71 |
32 |
4258 |
买入 |
| 09:32:23 |
20.7 |
6 |
4264 |
卖出 |
| 09:32:26 |
20.69 |
43 |
4307 |
卖出 |
| 09:32:29 |
20.7 |
98 |
4405 |
买入 |
| 09:32:32 |
20.7 |
4 |
4409 |
买入 |
| 09:32:35 |
20.69 |
36 |
4445 |
卖出 |
| 09:32:38 |
20.68 |
93 |
4538 |
卖出 |
| 09:32:44 |
20.68 |
1 |
4539 |
买入 |
| 09:32:47 |
20.65 |
34 |
4573 |
卖出 |
| 09:32:50 |
20.65 |
1 |
4574 |
买入 |
| 09:32:53 |
20.65 |
4 |
4578 |
买入 |
| 09:32:56 |
20.61 |
111 |
4689 |
卖出 |
| 09:32:59 |
20.6 |
9 |
4698 |
卖出 |
| 09:33:02 |
20.6 |
45 |
4743 |
卖出 |
| 09:33:05 |
20.61 |
93 |
4836 |
买入 |
| 09:33:08 |
20.59 |
24 |
4860 |
卖出 |
| 09:33:11 |
20.61 |
146 |
5006 |
买入 |
| 09:33:14 |
20.6 |
17 |
5023 |
卖出 |
| 09:33:17 |
20.6 |
23 |
5046 |
买入 |
| 09:33:20 |
20.59 |
94 |
5140 |
卖出 |
| 09:33:23 |
20.6 |
24 |
5164 |
买入 |
| 09:33:26 |
20.59 |
3 |
5167 |
卖出 |
| 09:33:29 |
20.58 |
31 |
5198 |
卖出 |
| 09:33:32 |
20.58 |
47 |
5245 |
买入 |
| 09:33:35 |
20.57 |
40 |
5285 |
卖出 |
| 09:33:38 |
20.56 |
5 |
5290 |
卖出 |
| 09:33:41 |
20.56 |
70 |
5360 |
卖出 |
| 09:33:44 |
20.57 |
16 |
5376 |
买入 |
| 09:33:47 |
20.57 |
42 |
5418 |
买入 |
| 09:33:50 |
20.55 |
77 |
5495 |
卖出 |
| 09:33:53 |
20.57 |
56 |
5551 |
买入 |
| 09:33:56 |
20.55 |
112 |
5663 |
卖出 |
| 09:33:59 |
20.54 |
66 |
5729 |
卖出 |
| 09:34:02 |
20.55 |
7 |
5736 |
买入 |
| 09:34:05 |
20.56 |
120 |
5856 |
买入 |
| 09:34:08 |
20.55 |
25 |
5881 |
卖出 |
| 09:34:11 |
20.55 |
51 |
5932 |
卖出 |
| 09:34:14 |
20.55 |
73 |
6005 |
买入 |
| 09:34:17 |
20.54 |
2 |
6007 |
卖出 |
| 09:34:20 |
20.51 |
308 |
6315 |
卖出 |
| 09:34:23 |
20.55 |
17 |
6332 |
买入 |
| 09:34:26 |
20.55 |
25 |
6357 |
买入 |
| 09:34:29 |
20.54 |
13 |
6370 |
卖出 |
| 09:34:32 |
20.54 |
8 |
6378 |
买入 |
| 09:34:35 |
20.54 |
9 |
6387 |
买入 |
| 09:34:38 |
20.54 |
33 |
6420 |
买入 |
| 09:34:41 |
20.54 |
17 |
6437 |
买入 |
| 09:34:44 |
20.53 |
56 |
6493 |
卖出 |
| 09:34:47 |
20.52 |
20 |
6513 |
卖出 |
| 09:34:50 |
20.52 |
13 |
6526 |
买入 |
| 09:34:53 |
20.51 |
7 |
6533 |
卖出 |
| 09:34:56 |
20.51 |
160 |
6693 |
卖出 |
| 09:34:59 |
20.49 |
34 |
6727 |
卖出 |
| 09:35:02 |
20.47 |
29 |
6756 |
卖出 |
| 09:35:05 |
20.45 |
72 |
6828 |
卖出 |
| 09:35:08 |
20.44 |
40 |
6868 |
卖出 |
| 09:35:11 |
20.46 |
26 |
6894 |
买入 |
| 09:35:14 |
20.43 |
73 |
6967 |
卖出 |
| 09:35:17 |
20.47 |
134 |
7101 |
买入 |
| 09:35:20 |
20.46 |
111 |
7212 |
卖出 |
| 09:35:23 |
20.48 |
9 |
7221 |
买入 |
| 09:35:26 |
20.48 |
19 |
7240 |
买入 |
| 09:35:29 |
20.5 |
6 |
7246 |
买入 |
| 09:35:32 |
20.5 |
6 |
7252 |
买入 |
| 09:35:35 |
20.48 |
12 |
7264 |
卖出 |
| 09:35:38 |
20.48 |
42 |
7306 |
买入 |
| 09:35:41 |
20.48 |
6 |
7312 |
买入 |
| 09:35:44 |
20.48 |
34 |
7346 |
卖出 |
| 09:35:47 |
20.48 |
11 |
7357 |
卖出 |
| 09:35:50 |
20.48 |
1 |
7358 |
买入 |
| 09:35:53 |
20.48 |
8 |
7366 |
买入 |
| 09:35:56 |
20.48 |
138 |
7504 |
买入 |
| 09:36:02 |
20.51 |
72 |
7576 |
买入 |
| 09:36:05 |
20.51 |
4 |
7580 |
买入 |
| 09:36:08 |
20.5 |
10 |
7590 |
卖出 |
| 09:36:11 |
20.5 |
45 |
7635 |
卖出 |
| 09:36:14 |
20.51 |
26 |
7661 |
买入 |
| 09:36:17 |
20.51 |
15 |
7676 |
买入 |
| 09:36:20 |
20.52 |
7 |
7683 |
买入 |
| 09:36:23 |
20.52 |
6 |
7689 |
买入 |
| 09:36:26 |
20.55 |
6 |
7695 |
买入 |
| 09:36:29 |
20.55 |
1 |
7696 |
买入 |
| 09:36:32 |
20.55 |
7 |
7703 |
买入 |
| 09:36:35 |
20.57 |
9 |
7712 |
买入 |
| 09:36:41 |
20.57 |
1 |
7713 |
买入 |
| 09:36:44 |
20.57 |
4 |
7717 |
买入 |
| 09:36:50 |
20.6 |
6 |
7723 |
买入 |
| 09:36:53 |
20.6 |
45 |
7768 |
买入 |
| 09:36:56 |
20.65 |
8 |
7776 |
买入 |
| 09:36:59 |
20.63 |
2 |
7778 |
卖出 |
| 09:37:02 |
20.63 |
18 |
7796 |
买入 |
| 09:37:05 |
20.62 |
13 |
7809 |
卖出 |
| 09:37:08 |
20.63 |
9 |
7818 |
卖出 |
| 09:37:11 |
20.64 |
7 |
7825 |
买入 |
| 09:37:14 |
20.64 |
5 |
7830 |
卖出 |
| 09:37:17 |
20.66 |
11 |
7841 |
买入 |
| 09:37:20 |
20.65 |
1 |
7842 |
买入 |
| 09:37:23 |
20.66 |
4 |
7846 |
买入 |
| 09:37:26 |
20.66 |
4 |
7850 |
买入 |
| 09:37:29 |
20.67 |
1 |
7851 |
买入 |
| 09:37:32 |
20.67 |
15 |
7866 |
买入 |
| 09:37:35 |
20.66 |
52 |
7918 |
卖出 |
| 09:37:38 |
20.65 |
18 |
7936 |
卖出 |
| 09:37:41 |
20.65 |
17 |
7953 |
卖出 |
| 09:37:44 |
20.63 |
25 |
7978 |
卖出 |
| 09:37:47 |
20.6 |
69 |
8047 |
卖出 |
| 09:37:50 |
20.6 |
9 |
8056 |
卖出 |
| 09:37:53 |
20.55 |
35 |
8091 |
卖出 |
| 09:37:56 |
20.56 |
12 |
8103 |
买入 |
| 09:37:59 |
20.57 |
21 |
8124 |
买入 |
| 09:38:02 |
20.57 |
111 |
8235 |
买入 |
| 09:38:05 |
20.57 |
64 |
8299 |
买入 |
| 09:38:08 |
20.56 |
27 |
8326 |
卖出 |
| 09:38:11 |
20.57 |
73 |
8399 |
买入 |
| 09:38:14 |
20.56 |
2 |
8401 |
卖出 |
| 09:38:17 |
20.56 |
23 |
8424 |
卖出 |
| 09:38:23 |
20.55 |
7 |
8431 |
卖出 |
| 09:38:26 |
20.57 |
39 |
8470 |
买入 |
| 09:38:29 |
20.57 |
11 |
8481 |
买入 |
| 09:38:32 |
20.57 |
7 |
8488 |
买入 |
| 09:38:35 |
20.59 |
141 |
8629 |
买入 |
| 09:38:38 |
20.59 |
3 |
8632 |
买入 |
| 09:38:41 |
20.57 |
4 |
8636 |
卖出 |
| 09:38:44 |
20.59 |
18 |
8654 |
买入 |
| 09:38:47 |
20.6 |
4 |
8658 |
买入 |
| 09:38:50 |
20.58 |
36 |
8694 |
卖出 |
| 09:38:53 |
20.58 |
3 |
8697 |
卖出 |
| 09:38:56 |
20.58 |
1 |
8698 |
买入 |
| 09:38:59 |
20.58 |
13 |
8711 |
买入 |
| 09:39:02 |
20.58 |
5 |
8716 |
卖出 |
| 09:39:05 |
20.59 |
2 |
8718 |
卖出 |
| 09:39:08 |
20.61 |
13 |
8731 |
买入 |
| 09:39:11 |
20.57 |
51 |
8782 |
卖出 |
| 09:39:14 |
20.58 |
26 |
8808 |
买入 |
| 09:39:17 |
20.58 |
22 |
8830 |
买入 |
| 09:39:20 |
20.57 |
14 |
8844 |
卖出 |
| 09:39:23 |
20.58 |
15 |
8859 |
卖出 |
| 09:39:26 |
20.58 |
5 |
8864 |
卖出 |
| 09:39:29 |
20.59 |
1 |
8865 |
买入 |
| 09:39:32 |
20.59 |
8 |
8873 |
买入 |
| 09:39:35 |
20.59 |
17 |
8890 |
买入 |
| 09:39:38 |
20.58 |
4 |
8894 |
卖出 |
| 09:39:41 |
20.58 |
168 |
9062 |
卖出 |
| 09:39:44 |
20.59 |
7 |
9069 |
买入 |
| 09:39:47 |
20.59 |
26 |
9095 |
卖出 |
| 09:39:50 |
20.62 |
32 |
9127 |
买入 |
| 09:39:53 |
20.6 |
12 |
9139 |
卖出 |
| 09:39:56 |
20.57 |
116 |
9255 |
卖出 |
| 09:39:59 |
20.57 |
166 |
9421 |
买入 |
| 09:40:02 |
20.56 |
19 |
9440 |
卖出 |
| 09:40:05 |
20.56 |
30 |
9470 |
卖出 |
| 09:40:08 |
20.57 |
4 |
9474 |
买入 |
| 09:40:11 |
20.62 |
36 |
9510 |
买入 |
| 09:40:14 |
20.6 |
268 |
9778 |
卖出 |
| 09:40:26 |
20.6 |
6 |
9784 |
卖出 |
| 09:40:29 |
20.6 |
31 |
9815 |
买入 |
| 09:40:32 |
20.6 |
15 |
9830 |
买入 |
| 09:40:44 |
20.6 |
30 |
9860 |
卖出 |
| 09:40:47 |
20.6 |
14 |
9874 |
卖出 |
| 09:40:50 |
20.6 |
5 |
9879 |
买入 |
| 09:40:53 |
20.6 |
8 |
9887 |
买入 |
| 09:40:56 |
20.56 |
64 |
9951 |
卖出 |
| 09:40:59 |
20.5 |
175 |
10126 |
卖出 |
| 09:41:02 |
20.5 |
12 |
10138 |
卖出 |
| 09:41:05 |
20.5 |
5 |
10143 |
卖出 |
| 09:41:08 |
20.52 |
2 |
10145 |
买入 |
| 09:41:14 |
20.55 |
27 |
10172 |
买入 |
| 09:41:17 |
20.56 |
5 |
10177 |
卖出 |
| 09:41:29 |
20.56 |
8 |
10185 |
卖出 |
| 09:41:35 |
20.61 |
4 |
10189 |
买入 |
| 09:41:44 |
20.6 |
20 |
10209 |
买入 |
| 09:41:47 |
20.6 |
17 |
10226 |
买入 |
| 09:41:50 |
20.61 |
21 |
10247 |
买入 |
| 09:41:53 |
20.61 |
39 |
10286 |
买入 |
| 09:41:56 |
20.62 |
2 |
10288 |
卖出 |
| 09:41:59 |
20.68 |
17 |
10305 |
买入 |
| 09:42:02 |
20.66 |
5 |
10310 |
卖出 |
| 09:42:05 |
20.73 |
62 |
10372 |
买入 |
| 09:42:08 |
20.72 |
7 |
10379 |
卖出 |
| 09:42:11 |
20.67 |
4 |
10383 |
卖出 |
| 09:42:14 |
20.67 |
1 |
10384 |
卖出 |
| 09:42:17 |
20.67 |
4 |
10388 |
卖出 |
| 09:42:20 |
20.67 |
5 |
10393 |
买入 |
| 09:42:23 |
20.67 |
10 |
10403 |
买入 |
| 09:42:26 |
20.67 |
11 |
10414 |
买入 |
| 09:42:29 |
20.66 |
3 |
10417 |
卖出 |
| 09:42:32 |
20.66 |
3 |
10420 |
买入 |
| 09:42:35 |
20.66 |
13 |
10433 |
买入 |
| 09:42:44 |
20.66 |
46 |
10479 |
卖出 |
| 09:42:47 |
20.66 |
1 |
10480 |
卖出 |
| 09:42:50 |
20.66 |
11 |
10491 |
卖出 |
| 09:42:53 |
20.66 |
9 |
10500 |
买入 |
| 09:42:56 |
20.66 |
21 |
10521 |
买入 |
| 09:42:59 |
20.66 |
31 |
10552 |
买入 |
| 09:43:02 |
20.66 |
13 |
10565 |
买入 |
| 09:43:05 |
20.66 |
8 |
10573 |
买入 |
| 09:43:11 |
20.68 |
21 |
10594 |
买入 |
| 09:43:14 |
20.68 |
5 |
10599 |
买入 |
| 09:43:17 |
20.68 |
3 |
10602 |
卖出 |
| 09:43:26 |
20.7 |
23 |
10625 |
买入 |
| 09:43:29 |
20.7 |
27 |
10652 |
买入 |
| 09:43:32 |
20.7 |
11 |
10663 |
买入 |
| 09:43:35 |
20.7 |
57 |
10720 |
卖出 |