中国船舶[600150]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
19.55 |
75 |
75 |
集合竞价 |
| 09:15:05 |
19.79 |
118 |
118 |
集合竞价 |
| 09:15:08 |
19.79 |
195 |
195 |
集合竞价 |
| 09:15:11 |
19.79 |
210 |
210 |
集合竞价 |
| 09:15:14 |
19.79 |
210 |
210 |
集合竞价 |
| 09:15:35 |
19.79 |
240 |
240 |
集合竞价 |
| 09:15:56 |
19.77 |
245 |
245 |
集合竞价 |
| 09:15:59 |
19.77 |
270 |
270 |
集合竞价 |
| 09:16:02 |
19.79 |
241 |
241 |
集合竞价 |
| 09:16:05 |
19.79 |
241 |
241 |
集合竞价 |
| 09:16:11 |
19.75 |
282 |
282 |
集合竞价 |
| 09:16:17 |
19.75 |
227 |
227 |
集合竞价 |
| 09:16:20 |
19.75 |
241 |
241 |
集合竞价 |
| 09:16:29 |
19.75 |
241 |
241 |
集合竞价 |
| 09:16:32 |
19.75 |
241 |
241 |
集合竞价 |
| 09:16:47 |
19.75 |
238 |
238 |
集合竞价 |
| 09:16:53 |
19.75 |
238 |
238 |
集合竞价 |
| 09:16:56 |
19.75 |
241 |
241 |
集合竞价 |
| 09:16:59 |
19.75 |
241 |
241 |
集合竞价 |
| 09:17:02 |
19.75 |
241 |
241 |
集合竞价 |
| 09:17:20 |
19.75 |
240 |
240 |
集合竞价 |
| 09:17:26 |
19.75 |
241 |
241 |
集合竞价 |
| 09:17:29 |
19.75 |
241 |
241 |
集合竞价 |
| 09:17:35 |
19.75 |
245 |
245 |
集合竞价 |
| 09:17:38 |
19.79 |
214 |
214 |
集合竞价 |
| 09:17:47 |
19.7 |
261 |
261 |
集合竞价 |
| 09:17:59 |
19.7 |
241 |
241 |
集合竞价 |
| 09:18:11 |
19.7 |
218 |
218 |
集合竞价 |
| 09:18:17 |
19.7 |
221 |
221 |
集合竞价 |
| 09:18:29 |
19.7 |
221 |
221 |
集合竞价 |
| 09:18:44 |
19.7 |
223 |
223 |
集合竞价 |
| 09:18:50 |
19.7 |
233 |
233 |
集合竞价 |
| 09:18:59 |
19.7 |
233 |
233 |
集合竞价 |
| 09:19:02 |
19.7 |
238 |
238 |
集合竞价 |
| 09:19:05 |
19.7 |
236 |
236 |
集合竞价 |
| 09:19:11 |
19.7 |
285 |
285 |
集合竞价 |
| 09:19:14 |
19.7 |
300 |
300 |
集合竞价 |
| 09:19:17 |
19.7 |
280 |
280 |
集合竞价 |
| 09:19:20 |
19.7 |
280 |
280 |
集合竞价 |
| 09:19:23 |
19.7 |
288 |
288 |
集合竞价 |
| 09:19:26 |
19.7 |
298 |
298 |
集合竞价 |
| 09:19:32 |
19.7 |
298 |
298 |
集合竞价 |
| 09:19:35 |
19.7 |
298 |
298 |
集合竞价 |
| 09:19:41 |
19.7 |
308 |
308 |
集合竞价 |
| 09:19:47 |
19.7 |
308 |
308 |
集合竞价 |
| 09:19:56 |
19.7 |
338 |
338 |
集合竞价 |
| 09:19:59 |
19.7 |
349 |
349 |
集合竞价 |
| 09:20:02 |
19.7 |
356 |
356 |
集合竞价 |
| 09:20:05 |
19.7 |
356 |
356 |
集合竞价 |
| 09:20:11 |
19.7 |
356 |
356 |
集合竞价 |
| 09:20:17 |
19.7 |
357 |
357 |
集合竞价 |
| 09:20:26 |
19.7 |
364 |
364 |
集合竞价 |
| 09:20:32 |
19.7 |
364 |
364 |
集合竞价 |
| 09:20:35 |
19.7 |
369 |
369 |
集合竞价 |
| 09:20:38 |
19.7 |
374 |
374 |
集合竞价 |
| 09:20:47 |
19.7 |
374 |
374 |
集合竞价 |
| 09:20:53 |
19.7 |
375 |
375 |
集合竞价 |
| 09:20:56 |
19.7 |
396 |
396 |
集合竞价 |
| 09:20:59 |
19.7 |
396 |
396 |
集合竞价 |
| 09:21:17 |
19.7 |
406 |
406 |
集合竞价 |
| 09:21:26 |
19.7 |
428 |
428 |
集合竞价 |
| 09:21:32 |
19.7 |
428 |
428 |
集合竞价 |
| 09:21:41 |
19.7 |
443 |
443 |
集合竞价 |
| 09:21:44 |
19.7 |
443 |
443 |
集合竞价 |
| 09:21:47 |
19.7 |
448 |
448 |
集合竞价 |
| 09:21:56 |
19.7 |
448 |
448 |
集合竞价 |
| 09:21:59 |
19.7 |
448 |
448 |
集合竞价 |
| 09:22:05 |
19.7 |
448 |
448 |
集合竞价 |
| 09:22:14 |
19.7 |
466 |
466 |
集合竞价 |
| 09:22:17 |
19.7 |
468 |
468 |
集合竞价 |
| 09:22:23 |
19.7 |
473 |
473 |
集合竞价 |
| 09:22:26 |
19.7 |
478 |
478 |
集合竞价 |
| 09:22:29 |
19.7 |
478 |
478 |
集合竞价 |
| 09:22:35 |
19.7 |
488 |
488 |
集合竞价 |
| 09:22:38 |
19.7 |
489 |
489 |
集合竞价 |
| 09:22:41 |
19.7 |
496 |
496 |
集合竞价 |
| 09:22:47 |
19.7 |
506 |
506 |
集合竞价 |
| 09:22:50 |
19.7 |
506 |
506 |
集合竞价 |
| 09:22:53 |
19.7 |
608 |
608 |
集合竞价 |
| 09:22:59 |
19.7 |
623 |
623 |
集合竞价 |
| 09:23:08 |
19.7 |
623 |
623 |
集合竞价 |
| 09:23:11 |
19.7 |
659 |
659 |
集合竞价 |
| 09:23:14 |
19.7 |
659 |
659 |
集合竞价 |
| 09:23:17 |
19.7 |
659 |
659 |
集合竞价 |
| 09:23:23 |
19.7 |
659 |
659 |
集合竞价 |
| 09:23:26 |
19.7 |
659 |
659 |
集合竞价 |
| 09:23:29 |
19.7 |
659 |
659 |
集合竞价 |
| 09:23:35 |
19.7 |
659 |
659 |
集合竞价 |
| 09:23:38 |
19.7 |
659 |
659 |
集合竞价 |
| 09:23:41 |
19.7 |
722 |
722 |
集合竞价 |
| 09:23:47 |
19.7 |
727 |
727 |
集合竞价 |
| 09:23:50 |
19.7 |
895 |
895 |
集合竞价 |
| 09:23:53 |
19.7 |
896 |
896 |
集合竞价 |
| 09:23:56 |
19.7 |
900 |
900 |
集合竞价 |
| 09:23:59 |
19.7 |
900 |
900 |
集合竞价 |
| 09:24:02 |
19.7 |
922 |
922 |
集合竞价 |
| 09:24:05 |
19.7 |
953 |
953 |
集合竞价 |
| 09:24:11 |
19.66 |
1065 |
1065 |
集合竞价 |
| 09:24:14 |
19.65 |
1086 |
1086 |
集合竞价 |
| 09:24:20 |
19.65 |
1139 |
1139 |
集合竞价 |
| 09:24:23 |
19.65 |
1139 |
1139 |
集合竞价 |
| 09:24:26 |
19.65 |
1170 |
1170 |
集合竞价 |
| 09:24:29 |
19.65 |
1186 |
1186 |
集合竞价 |
| 09:24:32 |
19.65 |
1186 |
1186 |
集合竞价 |
| 09:24:35 |
19.65 |
1186 |
1186 |
集合竞价 |
| 09:24:38 |
19.65 |
1216 |
1216 |
集合竞价 |
| 09:24:41 |
19.65 |
1229 |
1229 |
集合竞价 |
| 09:24:44 |
19.65 |
1229 |
1229 |
集合竞价 |
| 09:24:47 |
19.65 |
1259 |
1259 |
集合竞价 |
| 09:24:50 |
19.65 |
1270 |
1270 |
集合竞价 |
| 09:24:53 |
19.65 |
1270 |
1270 |
集合竞价 |
| 09:24:56 |
19.61 |
1450 |
1450 |
集合竞价 |
| 09:24:59 |
19.62 |
1642 |
1642 |
集合竞价 |
| 09:25:04 |
19.62 |
1646 |
3288 |
卖出 |
| 09:30:02 |
19.61 |
833 |
4121 |
卖出 |
| 09:30:05 |
19.62 |
414 |
4535 |
买入 |
| 09:30:08 |
19.64 |
1467 |
6002 |
买入 |
| 09:30:11 |
19.65 |
717 |
6719 |
买入 |
| 09:30:14 |
19.63 |
924 |
7643 |
卖出 |
| 09:30:17 |
19.64 |
419 |
8062 |
买入 |
| 09:30:20 |
19.65 |
191 |
8253 |
买入 |
| 09:30:23 |
19.74 |
205 |
8458 |
买入 |
| 09:30:26 |
19.68 |
127 |
8585 |
卖出 |
| 09:30:29 |
19.7 |
431 |
9016 |
买入 |
| 09:30:32 |
19.73 |
189 |
9205 |
买入 |
| 09:30:35 |
19.73 |
261 |
9466 |
卖出 |
| 09:30:38 |
19.69 |
164 |
9630 |
卖出 |
| 09:30:41 |
19.68 |
168 |
9798 |
卖出 |
| 09:30:44 |
19.7 |
66 |
9864 |
买入 |
| 09:30:47 |
19.72 |
543 |
10407 |
买入 |
| 09:30:50 |
19.7 |
160 |
10567 |
卖出 |
| 09:30:53 |
19.7 |
169 |
10736 |
卖出 |
| 09:30:56 |
19.7 |
122 |
10858 |
买入 |
| 09:30:59 |
19.7 |
212 |
11070 |
买入 |
| 09:31:02 |
19.68 |
128 |
11198 |
卖出 |
| 09:31:05 |
19.65 |
236 |
11434 |
卖出 |
| 09:31:08 |
19.67 |
204 |
11638 |
卖出 |
| 09:31:11 |
19.62 |
401 |
12039 |
卖出 |
| 09:31:14 |
19.62 |
115 |
12154 |
卖出 |
| 09:31:17 |
19.62 |
277 |
12431 |
卖出 |
| 09:31:20 |
19.62 |
271 |
12702 |
卖出 |
| 09:31:23 |
19.66 |
565 |
13267 |
买入 |
| 09:31:26 |
19.66 |
289 |
13556 |
买入 |
| 09:31:29 |
19.62 |
174 |
13730 |
卖出 |
| 09:31:32 |
19.62 |
384 |
14114 |
买入 |
| 09:31:35 |
19.61 |
942 |
15056 |
卖出 |
| 09:31:38 |
19.58 |
281 |
15337 |
卖出 |
| 09:31:41 |
19.54 |
920 |
16257 |
卖出 |
| 09:31:44 |
19.55 |
271 |
16528 |
买入 |
| 09:31:47 |
19.54 |
310 |
16838 |
卖出 |
| 09:31:50 |
19.55 |
119 |
16957 |
买入 |
| 09:31:53 |
19.53 |
909 |
17866 |
卖出 |
| 09:31:56 |
19.53 |
205 |
18071 |
卖出 |
| 09:31:59 |
19.53 |
162 |
18233 |
卖出 |
| 09:32:02 |
19.54 |
429 |
18662 |
买入 |
| 09:32:05 |
19.56 |
497 |
19159 |
买入 |
| 09:32:08 |
19.54 |
128 |
19287 |
卖出 |
| 09:32:11 |
19.57 |
644 |
19931 |
买入 |
| 09:32:14 |
19.57 |
109 |
20040 |
买入 |
| 09:32:17 |
19.56 |
68 |
20108 |
卖出 |
| 09:32:20 |
19.56 |
319 |
20427 |
卖出 |
| 09:32:23 |
19.56 |
1252 |
21679 |
买入 |
| 09:32:26 |
19.55 |
334 |
22013 |
买入 |
| 09:32:29 |
19.57 |
290 |
22303 |
买入 |
| 09:32:32 |
19.58 |
58 |
22361 |
买入 |
| 09:32:35 |
19.56 |
72 |
22433 |
卖出 |
| 09:32:38 |
19.57 |
69 |
22502 |
买入 |
| 09:32:41 |
19.56 |
3662 |
26164 |
卖出 |
| 09:32:44 |
19.56 |
146 |
26310 |
买入 |
| 09:32:47 |
19.56 |
128 |
26438 |
买入 |
| 09:32:50 |
19.56 |
324 |
26762 |
卖出 |
| 09:32:53 |
19.56 |
139 |
26901 |
买入 |
| 09:32:56 |
19.57 |
299 |
27200 |
买入 |
| 09:32:59 |
19.55 |
274 |
27474 |
卖出 |
| 09:33:02 |
19.58 |
124 |
27598 |
买入 |
| 09:33:05 |
19.59 |
221 |
27819 |
买入 |
| 09:33:08 |
19.6 |
190 |
28009 |
买入 |
| 09:33:11 |
19.58 |
75 |
28084 |
卖出 |
| 09:33:14 |
19.58 |
961 |
29045 |
买入 |
| 09:33:17 |
19.58 |
121 |
29166 |
买入 |
| 09:33:20 |
19.55 |
333 |
29499 |
卖出 |
| 09:33:23 |
19.55 |
245 |
29744 |
卖出 |
| 09:33:26 |
19.57 |
80 |
29824 |
买入 |
| 09:33:29 |
19.58 |
71 |
29895 |
买入 |
| 09:33:32 |
19.59 |
75 |
29970 |
买入 |
| 09:33:35 |
19.6 |
210 |
30180 |
买入 |
| 09:33:38 |
19.6 |
146 |
30326 |
买入 |
| 09:33:41 |
19.58 |
438 |
30764 |
卖出 |
| 09:33:44 |
19.59 |
103 |
30867 |
买入 |
| 09:33:47 |
19.6 |
109 |
30976 |
买入 |
| 09:33:50 |
19.6 |
369 |
31345 |
买入 |
| 09:33:53 |
19.58 |
147 |
31492 |
卖出 |
| 09:33:56 |
19.57 |
347 |
31839 |
卖出 |
| 09:33:59 |
19.55 |
494 |
32333 |
卖出 |
| 09:34:02 |
19.53 |
322 |
32655 |
卖出 |
| 09:34:05 |
19.52 |
617 |
33272 |
卖出 |
| 09:34:08 |
19.52 |
354 |
33626 |
买入 |
| 09:34:11 |
19.52 |
654 |
34280 |
卖出 |
| 09:34:14 |
19.52 |
127 |
34407 |
买入 |
| 09:34:17 |
19.51 |
253 |
34660 |
卖出 |
| 09:34:20 |
19.5 |
540 |
35200 |
卖出 |
| 09:34:23 |
19.52 |
201 |
35401 |
买入 |
| 09:34:26 |
19.51 |
331 |
35732 |
卖出 |
| 09:34:29 |
19.51 |
337 |
36069 |
买入 |
| 09:34:32 |
19.51 |
241 |
36310 |
买入 |
| 09:34:35 |
19.51 |
281 |
36591 |
买入 |
| 09:34:38 |
19.52 |
187 |
36778 |
买入 |
| 09:34:41 |
19.52 |
92 |
36870 |
买入 |
| 09:34:44 |
19.52 |
72 |
36942 |
买入 |
| 09:34:47 |
19.52 |
139 |
37081 |
买入 |
| 09:34:50 |
19.52 |
65 |
37146 |
买入 |
| 09:34:53 |
19.52 |
198 |
37344 |
卖出 |
| 09:34:56 |
19.52 |
197 |
37541 |
卖出 |
| 09:34:59 |
19.52 |
298 |
37839 |
卖出 |
| 09:35:02 |
19.51 |
335 |
38174 |
卖出 |
| 09:35:05 |
19.52 |
212 |
38386 |
买入 |
| 09:35:08 |
19.52 |
135 |
38521 |
卖出 |
| 09:35:11 |
19.52 |
147 |
38668 |
买入 |
| 09:35:14 |
19.52 |
341 |
39009 |
卖出 |
| 09:35:17 |
19.53 |
76 |
39085 |
买入 |
| 09:35:20 |
19.53 |
38 |
39123 |
买入 |
| 09:35:23 |
19.52 |
2418 |
41541 |
卖出 |
| 09:35:26 |
19.5 |
164 |
41705 |
卖出 |
| 09:35:29 |
19.5 |
166 |
41871 |
卖出 |
| 09:35:32 |
19.51 |
45 |
41916 |
卖出 |
| 09:35:35 |
19.51 |
137 |
42053 |
卖出 |
| 09:35:38 |
19.51 |
98 |
42151 |
卖出 |
| 09:35:41 |
19.51 |
191 |
42342 |
卖出 |
| 09:35:44 |
19.51 |
104 |
42446 |
卖出 |
| 09:35:47 |
19.52 |
162 |
42608 |
买入 |
| 09:35:50 |
19.51 |
317 |
42925 |
卖出 |
| 09:35:53 |
19.51 |
76 |
43001 |
买入 |
| 09:35:56 |
19.51 |
62 |
43063 |
买入 |
| 09:35:59 |
19.51 |
110 |
43173 |
买入 |
| 09:36:02 |
19.51 |
198 |
43371 |
买入 |
| 09:36:05 |
19.51 |
831 |
44202 |
买入 |
| 09:36:08 |
19.51 |
167 |
44369 |
买入 |
| 09:36:11 |
19.52 |
136 |
44505 |
买入 |
| 09:36:14 |
19.53 |
129 |
44634 |
买入 |
| 09:36:17 |
19.54 |
79 |
44713 |
买入 |
| 09:36:20 |
19.55 |
81 |
44794 |
买入 |
| 09:36:23 |
19.57 |
58 |
44852 |
买入 |
| 09:36:26 |
19.58 |
204 |
45056 |
买入 |
| 09:36:29 |
19.58 |
94 |
45150 |
卖出 |
| 09:36:32 |
19.61 |
441 |
45591 |
买入 |
| 09:36:35 |
19.6 |
199 |
45790 |
卖出 |
| 09:36:38 |
19.62 |
33 |
45823 |
买入 |
| 09:36:41 |
19.62 |
162 |
45985 |
买入 |
| 09:36:44 |
19.63 |
359 |
46344 |
买入 |
| 09:36:47 |
19.62 |
246 |
46590 |
卖出 |
| 09:36:50 |
19.62 |
323 |
46913 |
卖出 |
| 09:36:53 |
19.6 |
88 |
47001 |
卖出 |
| 09:36:56 |
19.61 |
49 |
47050 |
卖出 |
| 09:36:59 |
19.62 |
99 |
47149 |
买入 |
| 09:37:02 |
19.62 |
245 |
47394 |
买入 |
| 09:37:05 |
19.61 |
87 |
47481 |
卖出 |
| 09:37:08 |
19.6 |
344 |
47825 |
卖出 |
| 09:37:11 |
19.6 |
176 |
48001 |
卖出 |
| 09:37:14 |
19.61 |
354 |
48355 |
买入 |
| 09:37:17 |
19.61 |
97 |
48452 |
卖出 |
| 09:37:20 |
19.59 |
183 |
48635 |
卖出 |
| 09:37:23 |
19.59 |
26 |
48661 |
卖出 |
| 09:37:26 |
19.58 |
68 |
48729 |
卖出 |
| 09:37:29 |
19.59 |
51 |
48780 |
买入 |
| 09:37:32 |
19.6 |
198 |
48978 |
买入 |
| 09:37:35 |
19.6 |
250 |
49228 |
卖出 |
| 09:37:38 |
19.61 |
117 |
49345 |
买入 |
| 09:37:41 |
19.61 |
91 |
49436 |
买入 |
| 09:37:44 |
19.59 |
82 |
49518 |
卖出 |
| 09:37:47 |
19.61 |
85 |
49603 |
买入 |
| 09:37:50 |
19.61 |
58 |
49661 |
买入 |
| 09:37:53 |
19.61 |
71 |
49732 |
卖出 |
| 09:37:56 |
19.62 |
32 |
49764 |
买入 |
| 09:37:59 |
19.62 |
100 |
49864 |
买入 |
| 09:38:02 |
19.61 |
12 |
49876 |
卖出 |
| 09:38:05 |
19.62 |
18 |
49894 |
买入 |
| 09:38:08 |
19.61 |
64 |
49958 |
卖出 |
| 09:38:11 |
19.63 |
125 |
50083 |
买入 |
| 09:38:14 |
19.61 |
56 |
50139 |
卖出 |
| 09:38:17 |
19.63 |
65 |
50204 |
买入 |
| 09:38:20 |
19.61 |
222 |
50426 |
卖出 |
| 09:38:23 |
19.62 |
10 |
50436 |
买入 |
| 09:38:26 |
19.61 |
64 |
50500 |
卖出 |
| 09:38:29 |
19.61 |
66 |
50566 |
卖出 |
| 09:38:32 |
19.61 |
36 |
50602 |
卖出 |
| 09:38:35 |
19.62 |
52 |
50654 |
买入 |
| 09:38:38 |
19.62 |
13 |
50667 |
卖出 |
| 09:38:41 |
19.62 |
14 |
50681 |
卖出 |
| 09:38:44 |
19.62 |
181 |
50862 |
卖出 |
| 09:38:47 |
19.62 |
13 |
50875 |
买入 |
| 09:38:50 |
19.62 |
83 |
50958 |
买入 |
| 09:38:53 |
19.62 |
151 |
51109 |
买入 |
| 09:38:56 |
19.61 |
72 |
51181 |
卖出 |
| 09:38:59 |
19.61 |
127 |
51308 |
卖出 |
| 09:39:02 |
19.61 |
69 |
51377 |
卖出 |
| 09:39:05 |
19.61 |
193 |
51570 |
买入 |
| 09:39:08 |
19.6 |
583 |
52153 |
卖出 |
| 09:39:11 |
19.59 |
87 |
52240 |
卖出 |
| 09:39:14 |
19.58 |
153 |
52393 |
卖出 |
| 09:39:17 |
19.58 |
109 |
52502 |
卖出 |