海洋王[002724]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.8 |
80 |
80 |
集合竞价 |
| 09:15:09 |
12.8 |
527 |
527 |
集合竞价 |
| 09:15:18 |
12.8 |
532 |
532 |
集合竞价 |
| 09:15:27 |
12.8 |
532 |
532 |
集合竞价 |
| 09:15:36 |
12.8 |
532 |
532 |
集合竞价 |
| 09:15:45 |
12.8 |
532 |
532 |
集合竞价 |
| 09:15:54 |
12.8 |
552 |
552 |
集合竞价 |
| 09:16:03 |
12.8 |
553 |
553 |
集合竞价 |
| 09:16:12 |
12.8 |
520 |
520 |
集合竞价 |
| 09:16:21 |
12.8 |
520 |
520 |
集合竞价 |
| 09:16:30 |
12.8 |
529 |
529 |
集合竞价 |
| 09:16:39 |
12.8 |
529 |
529 |
集合竞价 |
| 09:16:48 |
12.8 |
522 |
522 |
集合竞价 |
| 09:16:57 |
12.8 |
522 |
522 |
集合竞价 |
| 09:17:06 |
12.8 |
522 |
522 |
集合竞价 |
| 09:17:15 |
12.1 |
273 |
273 |
集合竞价 |
| 09:17:24 |
12.16 |
285 |
285 |
集合竞价 |
| 09:17:33 |
12.1 |
289 |
289 |
集合竞价 |
| 09:17:42 |
12.2 |
419 |
419 |
集合竞价 |
| 09:17:51 |
12.24 |
430 |
430 |
集合竞价 |
| 09:18:00 |
12.24 |
435 |
435 |
集合竞价 |
| 09:18:09 |
12.16 |
397 |
397 |
集合竞价 |
| 09:18:18 |
12.2 |
436 |
436 |
集合竞价 |
| 09:18:27 |
12.16 |
439 |
439 |
集合竞价 |
| 09:18:36 |
12.16 |
476 |
476 |
集合竞价 |
| 09:18:45 |
12.16 |
482 |
482 |
集合竞价 |
| 09:18:54 |
12.11 |
525 |
525 |
集合竞价 |
| 09:19:03 |
12.16 |
538 |
538 |
集合竞价 |
| 09:19:12 |
12.1 |
562 |
562 |
集合竞价 |
| 09:19:21 |
12.1 |
569 |
569 |
集合竞价 |
| 09:19:30 |
12.1 |
571 |
571 |
集合竞价 |
| 09:19:39 |
12.1 |
574 |
574 |
集合竞价 |
| 09:19:48 |
12.09 |
622 |
622 |
集合竞价 |
| 09:19:57 |
12.09 |
624 |
624 |
集合竞价 |
| 09:20:09 |
12.09 |
634 |
634 |
集合竞价 |
| 09:20:18 |
12.09 |
647 |
647 |
集合竞价 |
| 09:20:27 |
12.09 |
663 |
663 |
集合竞价 |
| 09:20:36 |
12.09 |
723 |
723 |
集合竞价 |
| 09:20:45 |
12.09 |
734 |
734 |
集合竞价 |
| 09:20:54 |
12.09 |
793 |
793 |
集合竞价 |
| 09:21:03 |
12 |
848 |
848 |
集合竞价 |
| 09:21:12 |
12 |
861 |
861 |
集合竞价 |
| 09:21:21 |
12 |
866 |
866 |
集合竞价 |
| 09:21:30 |
12 |
867 |
867 |
集合竞价 |
| 09:21:39 |
12 |
876 |
876 |
集合竞价 |
| 09:21:48 |
12 |
880 |
880 |
集合竞价 |
| 09:21:57 |
12 |
886 |
886 |
集合竞价 |
| 09:22:06 |
12 |
889 |
889 |
集合竞价 |
| 09:22:15 |
12 |
969 |
969 |
集合竞价 |
| 09:22:24 |
12 |
1029 |
1029 |
集合竞价 |
| 09:22:33 |
12 |
1140 |
1140 |
集合竞价 |
| 09:22:42 |
12 |
1197 |
1197 |
集合竞价 |
| 09:22:51 |
12 |
1197 |
1197 |
集合竞价 |
| 09:23:00 |
12 |
1285 |
1285 |
集合竞价 |
| 09:23:09 |
12 |
1334 |
1334 |
集合竞价 |
| 09:23:18 |
12 |
1348 |
1348 |
集合竞价 |
| 09:23:27 |
12 |
1398 |
1398 |
集合竞价 |
| 09:23:36 |
12 |
1405 |
1405 |
集合竞价 |
| 09:23:45 |
12 |
1413 |
1413 |
集合竞价 |
| 09:23:54 |
12 |
1544 |
1544 |
集合竞价 |
| 09:24:03 |
12 |
1552 |
1552 |
集合竞价 |
| 09:24:12 |
12 |
1575 |
1575 |
集合竞价 |
| 09:24:21 |
12 |
2345 |
2345 |
集合竞价 |
| 09:24:30 |
12 |
2372 |
2372 |
集合竞价 |
| 09:24:39 |
12 |
2559 |
2559 |
集合竞价 |
| 09:24:48 |
12 |
2977 |
2977 |
集合竞价 |
| 09:24:57 |
12 |
3545 |
3545 |
集合竞价 |
| 09:25:00 |
11.8 |
3802 |
7347 |
买入 |
| 09:30:00 |
11.72 |
1297 |
8644 |
卖出 |
| 09:30:03 |
11.78 |
2336 |
10980 |
买入 |
| 09:30:06 |
11.8 |
690 |
11670 |
卖出 |
| 09:30:09 |
11.81 |
193 |
11863 |
买入 |
| 09:30:12 |
11.83 |
353 |
12216 |
买入 |
| 09:30:15 |
11.85 |
156 |
12372 |
买入 |
| 09:30:18 |
11.87 |
87 |
12459 |
买入 |
| 09:30:21 |
11.89 |
278 |
12737 |
买入 |
| 09:30:24 |
11.89 |
1209 |
13946 |
买入 |
| 09:30:27 |
11.9 |
322 |
14268 |
买入 |
| 09:30:30 |
11.92 |
208 |
14476 |
买入 |
| 09:30:33 |
11.91 |
235 |
14711 |
买入 |
| 09:30:36 |
11.92 |
371 |
15082 |
买入 |
| 09:30:39 |
11.93 |
317 |
15399 |
买入 |
| 09:30:42 |
11.96 |
1097 |
16496 |
买入 |
| 09:30:45 |
11.98 |
305 |
16801 |
买入 |
| 09:30:48 |
11.93 |
346 |
17147 |
卖出 |
| 09:30:51 |
11.93 |
357 |
17504 |
买入 |
| 09:30:54 |
11.98 |
129 |
17633 |
买入 |
| 09:30:57 |
11.98 |
176 |
17809 |
买入 |
| 09:31:00 |
11.95 |
218 |
18027 |
卖出 |
| 09:31:03 |
11.98 |
637 |
18664 |
买入 |
| 09:31:06 |
11.98 |
442 |
19106 |
卖出 |
| 09:31:09 |
11.98 |
181 |
19287 |
买入 |
| 09:31:12 |
11.98 |
420 |
19707 |
买入 |
| 09:31:15 |
11.95 |
566 |
20273 |
卖出 |
| 09:31:18 |
11.94 |
361 |
20634 |
卖出 |
| 09:31:21 |
11.97 |
667 |
21301 |
买入 |
| 09:31:24 |
11.92 |
151 |
21452 |
卖出 |
| 09:31:27 |
11.89 |
99 |
21551 |
卖出 |
| 09:31:30 |
11.85 |
125 |
21676 |
卖出 |
| 09:31:33 |
11.85 |
109 |
21785 |
卖出 |
| 09:31:36 |
11.83 |
77 |
21862 |
卖出 |
| 09:31:39 |
11.83 |
125 |
21987 |
卖出 |
| 09:31:42 |
11.85 |
122 |
22109 |
买入 |
| 09:31:45 |
11.8 |
170 |
22279 |
卖出 |
| 09:31:48 |
11.82 |
99 |
22378 |
买入 |
| 09:31:51 |
11.83 |
210 |
22588 |
买入 |
| 09:31:54 |
11.83 |
111 |
22699 |
买入 |
| 09:31:57 |
11.83 |
98 |
22797 |
卖出 |
| 09:32:00 |
11.85 |
13 |
22810 |
买入 |
| 09:32:03 |
11.82 |
401 |
23211 |
卖出 |
| 09:32:06 |
11.8 |
326 |
23537 |
卖出 |
| 09:32:09 |
11.81 |
542 |
24079 |
买入 |
| 09:32:12 |
11.79 |
194 |
24273 |
卖出 |
| 09:32:15 |
11.79 |
95 |
24368 |
买入 |
| 09:32:18 |
11.78 |
255 |
24623 |
卖出 |
| 09:32:21 |
11.78 |
90 |
24713 |
买入 |
| 09:32:24 |
11.79 |
217 |
24930 |
买入 |
| 09:32:27 |
11.78 |
74 |
25004 |
卖出 |
| 09:32:30 |
11.78 |
205 |
25209 |
买入 |
| 09:32:33 |
11.78 |
185 |
25394 |
买入 |
| 09:32:36 |
11.8 |
100 |
25494 |
买入 |
| 09:32:39 |
11.79 |
41 |
25535 |
卖出 |
| 09:32:42 |
11.78 |
151 |
25686 |
卖出 |
| 09:32:45 |
11.78 |
125 |
25811 |
卖出 |
| 09:32:48 |
11.78 |
89 |
25900 |
买入 |
| 09:32:51 |
11.77 |
56 |
25956 |
卖出 |
| 09:32:54 |
11.78 |
41 |
25997 |
买入 |
| 09:32:57 |
11.78 |
127 |
26124 |
买入 |
| 09:33:00 |
11.77 |
208 |
26332 |
卖出 |
| 09:33:03 |
11.76 |
283 |
26615 |
卖出 |
| 09:33:06 |
11.73 |
296 |
26911 |
卖出 |
| 09:33:09 |
11.76 |
85 |
26996 |
买入 |
| 09:33:12 |
11.72 |
65 |
27061 |
卖出 |
| 09:33:15 |
11.75 |
142 |
27203 |
买入 |
| 09:33:18 |
11.72 |
218 |
27421 |
卖出 |
| 09:33:21 |
11.72 |
221 |
27642 |
卖出 |
| 09:33:24 |
11.74 |
656 |
28298 |
买入 |
| 09:33:27 |
11.72 |
1242 |
29540 |
买入 |
| 09:33:30 |
11.69 |
1125 |
30665 |
卖出 |
| 09:33:33 |
11.67 |
255 |
30920 |
卖出 |
| 09:33:36 |
11.69 |
63 |
30983 |
买入 |
| 09:33:39 |
11.67 |
50 |
31033 |
卖出 |
| 09:33:42 |
11.68 |
45 |
31078 |
买入 |
| 09:33:45 |
11.67 |
271 |
31349 |
卖出 |
| 09:33:48 |
11.67 |
64 |
31413 |
买入 |
| 09:33:51 |
11.67 |
160 |
31573 |
买入 |
| 09:33:54 |
11.67 |
103 |
31676 |
卖出 |
| 09:33:57 |
11.67 |
105 |
31781 |
卖出 |
| 09:34:00 |
11.67 |
43 |
31824 |
买入 |
| 09:34:03 |
11.68 |
420 |
32244 |
买入 |
| 09:34:06 |
11.68 |
47 |
32291 |
买入 |
| 09:34:09 |
11.67 |
101 |
32392 |
卖出 |
| 09:34:12 |
11.68 |
56 |
32448 |
买入 |
| 09:34:15 |
11.67 |
107 |
32555 |
卖出 |
| 09:34:18 |
11.68 |
71 |
32626 |
买入 |
| 09:34:21 |
11.68 |
159 |
32785 |
买入 |
| 09:34:24 |
11.68 |
34 |
32819 |
卖出 |
| 09:34:27 |
11.69 |
6 |
32825 |
卖出 |
| 09:34:30 |
11.7 |
45 |
32870 |
买入 |
| 09:34:33 |
11.7 |
28 |
32898 |
买入 |
| 09:34:36 |
11.7 |
63 |
32961 |
买入 |
| 09:34:39 |
11.72 |
91 |
33052 |
买入 |
| 09:34:45 |
11.72 |
155 |
33207 |
买入 |
| 09:34:48 |
11.72 |
85 |
33292 |
卖出 |
| 09:34:51 |
11.7 |
108 |
33400 |
卖出 |
| 09:34:54 |
11.71 |
131 |
33531 |
卖出 |
| 09:34:57 |
11.72 |
92 |
33623 |
卖出 |
| 09:35:00 |
11.71 |
57 |
33680 |
卖出 |
| 09:35:03 |
11.71 |
119 |
33799 |
买入 |
| 09:35:06 |
11.71 |
375 |
34174 |
买入 |
| 09:35:09 |
11.7 |
53 |
34227 |
卖出 |
| 09:35:12 |
11.71 |
136 |
34363 |
买入 |
| 09:35:15 |
11.7 |
331 |
34694 |
卖出 |
| 09:35:18 |
11.71 |
10 |
34704 |
买入 |
| 09:35:21 |
11.71 |
80 |
34784 |
买入 |
| 09:35:27 |
11.72 |
56 |
34840 |
买入 |
| 09:35:30 |
11.71 |
22 |
34862 |
卖出 |
| 09:35:33 |
11.72 |
30 |
34892 |
买入 |
| 09:35:36 |
11.72 |
2 |
34894 |
买入 |
| 09:35:39 |
11.7 |
202 |
35096 |
卖出 |
| 09:35:42 |
11.7 |
25 |
35121 |
买入 |
| 09:35:45 |
11.71 |
21 |
35142 |
买入 |
| 09:35:51 |
11.71 |
3 |
35145 |
买入 |
| 09:35:54 |
11.71 |
75 |
35220 |
买入 |
| 09:35:57 |
11.72 |
36 |
35256 |
买入 |
| 09:36:00 |
11.72 |
61 |
35317 |
买入 |
| 09:36:03 |
11.72 |
145 |
35462 |
买入 |
| 09:36:06 |
11.74 |
30 |
35492 |
买入 |
| 09:36:12 |
11.73 |
4 |
35496 |
买入 |
| 09:36:15 |
11.71 |
412 |
35908 |
卖出 |
| 09:36:18 |
11.73 |
158 |
36066 |
买入 |
| 09:36:21 |
11.72 |
329 |
36395 |
买入 |
| 09:36:24 |
11.69 |
32 |
36427 |
卖出 |
| 09:36:27 |
11.72 |
81 |
36508 |
买入 |
| 09:36:30 |
11.73 |
15 |
36523 |
买入 |
| 09:36:33 |
11.74 |
102 |
36625 |
买入 |
| 09:36:36 |
11.74 |
14 |
36639 |
买入 |
| 09:36:39 |
11.74 |
63 |
36702 |
买入 |
| 09:36:42 |
11.75 |
149 |
36851 |
买入 |
| 09:36:45 |
11.77 |
193 |
37044 |
买入 |
| 09:36:48 |
11.79 |
47 |
37091 |
买入 |
| 09:36:51 |
11.78 |
1 |
37092 |
卖出 |
| 09:36:54 |
11.78 |
385 |
37477 |
卖出 |
| 09:36:57 |
11.81 |
266 |
37743 |
买入 |
| 09:37:00 |
11.81 |
31 |
37774 |
买入 |
| 09:37:03 |
11.81 |
43 |
37817 |
买入 |
| 09:37:06 |
11.83 |
71 |
37888 |
买入 |
| 09:37:09 |
11.83 |
18 |
37906 |
卖出 |
| 09:37:12 |
11.87 |
291 |
38197 |
买入 |
| 09:37:15 |
11.86 |
253 |
38450 |
卖出 |
| 09:37:18 |
11.86 |
69 |
38519 |
卖出 |
| 09:37:21 |
11.87 |
120 |
38639 |
买入 |
| 09:37:24 |
11.89 |
20 |
38659 |
买入 |
| 09:37:27 |
11.9 |
92 |
38751 |
买入 |
| 09:37:30 |
11.92 |
333 |
39084 |
买入 |
| 09:37:33 |
11.89 |
334 |
39418 |
卖出 |
| 09:37:36 |
11.88 |
266 |
39684 |
卖出 |
| 09:37:39 |
11.9 |
166 |
39850 |
买入 |
| 09:37:42 |
11.89 |
120 |
39970 |
卖出 |
| 09:37:45 |
11.9 |
239 |
40209 |
买入 |
| 09:37:48 |
11.9 |
172 |
40381 |
买入 |
| 09:37:51 |
11.91 |
36 |
40417 |
买入 |
| 09:37:54 |
11.9 |
77 |
40494 |
卖出 |
| 09:37:57 |
11.9 |
59 |
40553 |
卖出 |
| 09:38:00 |
11.91 |
70 |
40623 |
买入 |
| 09:38:03 |
11.91 |
62 |
40685 |
买入 |
| 09:38:06 |
11.91 |
176 |
40861 |
买入 |
| 09:38:09 |
11.89 |
274 |
41135 |
卖出 |
| 09:38:12 |
11.92 |
771 |
41906 |
买入 |
| 09:38:15 |
11.91 |
6 |
41912 |
卖出 |
| 09:38:18 |
11.9 |
38 |
41950 |
卖出 |
| 09:38:21 |
11.92 |
236 |
42186 |
买入 |
| 09:38:24 |
11.92 |
45 |
42231 |
买入 |
| 09:38:27 |
11.9 |
128 |
42359 |
卖出 |
| 09:38:30 |
11.93 |
80 |
42439 |
买入 |
| 09:38:33 |
11.93 |
59 |
42498 |
买入 |
| 09:38:36 |
11.92 |
165 |
42663 |
卖出 |
| 09:38:39 |
11.93 |
86 |
42749 |
买入 |
| 09:38:42 |
11.93 |
106 |
42855 |
卖出 |
| 09:38:45 |
11.93 |
146 |
43001 |
卖出 |
| 09:38:48 |
11.94 |
125 |
43126 |
买入 |
| 09:38:51 |
11.94 |
136 |
43262 |
买入 |
| 09:38:54 |
11.94 |
23 |
43285 |
卖出 |
| 09:38:57 |
11.95 |
59 |
43344 |
买入 |
| 09:39:00 |
11.95 |
338 |
43682 |
买入 |
| 09:39:03 |
11.93 |
228 |
43910 |
卖出 |
| 09:39:06 |
11.94 |
228 |
44138 |
买入 |
| 09:39:09 |
11.92 |
38 |
44176 |
卖出 |
| 09:39:12 |
11.9 |
533 |
44709 |
卖出 |
| 09:39:15 |
11.9 |
266 |
44975 |
买入 |
| 09:39:18 |
11.89 |
248 |
45223 |
买入 |
| 09:39:21 |
11.89 |
158 |
45381 |
买入 |
| 09:39:24 |
11.88 |
60 |
45441 |
买入 |
| 09:39:27 |
11.86 |
14 |
45455 |
卖出 |
| 09:39:30 |
11.86 |
374 |
45829 |
卖出 |
| 09:39:33 |
11.85 |
54 |
45883 |
卖出 |
| 09:39:36 |
11.86 |
14 |
45897 |
买入 |
| 09:39:39 |
11.87 |
47 |
45944 |
买入 |
| 09:39:42 |
11.85 |
71 |
46015 |
卖出 |
| 09:39:45 |
11.86 |
77 |
46092 |
买入 |
| 09:39:48 |
11.86 |
77 |
46169 |
卖出 |
| 09:39:51 |
11.86 |
235 |
46404 |
卖出 |
| 09:39:54 |
11.85 |
8 |
46412 |
卖出 |
| 09:39:57 |
11.86 |
36 |
46448 |
买入 |
| 09:40:00 |
11.85 |
31 |
46479 |
卖出 |
| 09:40:03 |
11.84 |
280 |
46759 |
卖出 |
| 09:40:06 |
11.86 |
139 |
46898 |
买入 |
| 09:40:09 |
11.85 |
62 |
46960 |
卖出 |
| 09:40:12 |
11.85 |
10 |
46970 |
买入 |
| 09:40:15 |
11.85 |
60 |
47030 |
买入 |
| 09:40:18 |
11.84 |
29 |
47059 |
买入 |
| 09:40:21 |
11.84 |
71 |
47130 |
买入 |
| 09:40:24 |
11.84 |
4 |
47134 |
买入 |
| 09:40:27 |
11.84 |
25 |
47159 |
买入 |
| 09:40:30 |
11.84 |
66 |
47225 |
买入 |
| 09:40:33 |
11.83 |
18 |
47243 |
卖出 |
| 09:40:36 |
11.83 |
21 |
47264 |
卖出 |
| 09:40:39 |
11.85 |
43 |
47307 |
买入 |
| 09:40:42 |
11.83 |
24 |
47331 |
卖出 |
| 09:40:45 |
11.83 |
36 |
47367 |
卖出 |
| 09:40:48 |
11.86 |
19 |
47386 |
买入 |
| 09:40:51 |
11.85 |
31 |
47417 |
卖出 |
| 09:40:54 |
11.86 |
1 |
47418 |
买入 |
| 09:40:57 |
11.85 |
121 |
47539 |
卖出 |
| 09:41:00 |
11.87 |
86 |
47625 |
买入 |
| 09:41:03 |
11.84 |
416 |
48041 |
卖出 |
| 09:41:06 |
11.83 |
78 |
48119 |
卖出 |
| 09:41:09 |
11.84 |
24 |
48143 |
买入 |
| 09:41:12 |
11.85 |
140 |
48283 |
买入 |
| 09:41:15 |
11.85 |
29 |
48312 |
买入 |
| 09:41:18 |
11.87 |
220 |
48532 |
买入 |
| 09:41:21 |
11.89 |
8 |
48540 |
买入 |
| 09:41:24 |
11.89 |
117 |
48657 |
买入 |
| 09:41:27 |
11.9 |
31 |
48688 |
买入 |
| 09:41:30 |
11.9 |
134 |
48822 |
卖出 |
| 09:41:33 |
11.91 |
229 |
49051 |
买入 |
| 09:41:36 |
11.93 |
64 |
49115 |
买入 |
| 09:41:39 |
11.93 |
78 |
49193 |
买入 |
| 09:41:42 |
11.92 |
56 |
49249 |
卖出 |
| 09:41:45 |
11.94 |
62 |
49311 |
买入 |