中船防务[600685]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
16.88 |
2 |
2 |
集合竞价 |
| 09:15:08 |
16.8 |
34 |
34 |
集合竞价 |
| 09:15:11 |
16.8 |
34 |
34 |
集合竞价 |
| 09:15:14 |
16.78 |
81 |
81 |
集合竞价 |
| 09:15:17 |
16.78 |
81 |
81 |
集合竞价 |
| 09:15:47 |
16.78 |
81 |
81 |
集合竞价 |
| 09:16:08 |
16.78 |
81 |
81 |
集合竞价 |
| 09:16:20 |
16.75 |
131 |
131 |
集合竞价 |
| 09:16:32 |
16.75 |
131 |
131 |
集合竞价 |
| 09:16:53 |
16.74 |
131 |
131 |
集合竞价 |
| 09:16:59 |
16.75 |
131 |
131 |
集合竞价 |
| 09:17:05 |
16.75 |
131 |
131 |
集合竞价 |
| 09:17:20 |
16.75 |
131 |
131 |
集合竞价 |
| 09:17:44 |
16.75 |
131 |
131 |
集合竞价 |
| 09:17:56 |
16.75 |
131 |
131 |
集合竞价 |
| 09:17:59 |
16.75 |
131 |
131 |
集合竞价 |
| 09:18:02 |
16.75 |
131 |
131 |
集合竞价 |
| 09:18:11 |
16.75 |
132 |
132 |
集合竞价 |
| 09:18:14 |
16.75 |
132 |
132 |
集合竞价 |
| 09:18:17 |
16.78 |
82 |
82 |
集合竞价 |
| 09:18:44 |
16.8 |
40 |
40 |
集合竞价 |
| 09:19:05 |
16.8 |
35 |
35 |
集合竞价 |
| 09:19:26 |
16.8 |
35 |
35 |
集合竞价 |
| 09:19:47 |
16.8 |
35 |
35 |
集合竞价 |
| 09:21:05 |
16.8 |
35 |
35 |
集合竞价 |
| 09:21:17 |
16.8 |
35 |
35 |
集合竞价 |
| 09:21:50 |
16.8 |
35 |
35 |
集合竞价 |
| 09:21:53 |
16.8 |
35 |
35 |
集合竞价 |
| 09:22:02 |
16.8 |
35 |
35 |
集合竞价 |
| 09:22:50 |
16.8 |
35 |
35 |
集合竞价 |
| 09:22:53 |
16.8 |
35 |
35 |
集合竞价 |
| 09:22:59 |
16.8 |
35 |
35 |
集合竞价 |
| 09:23:02 |
16.8 |
35 |
35 |
集合竞价 |
| 09:23:05 |
16.81 |
35 |
35 |
集合竞价 |
| 09:23:08 |
16.8 |
55 |
55 |
集合竞价 |
| 09:23:17 |
16.8 |
65 |
65 |
集合竞价 |
| 09:23:26 |
16.8 |
83 |
83 |
集合竞价 |
| 09:23:32 |
16.8 |
84 |
84 |
集合竞价 |
| 09:23:38 |
16.8 |
84 |
84 |
集合竞价 |
| 09:23:41 |
16.8 |
84 |
84 |
集合竞价 |
| 09:23:47 |
16.8 |
85 |
85 |
集合竞价 |
| 09:23:59 |
16.8 |
93 |
93 |
集合竞价 |
| 09:24:08 |
16.81 |
93 |
93 |
集合竞价 |
| 09:24:11 |
16.81 |
95 |
95 |
集合竞价 |
| 09:24:23 |
16.8 |
107 |
107 |
集合竞价 |
| 09:24:29 |
16.8 |
107 |
107 |
集合竞价 |
| 09:24:32 |
16.8 |
157 |
157 |
集合竞价 |
| 09:24:44 |
16.8 |
157 |
157 |
集合竞价 |
| 09:24:47 |
16.8 |
157 |
157 |
集合竞价 |
| 09:24:53 |
16.8 |
157 |
157 |
集合竞价 |
| 09:24:56 |
16.82 |
157 |
157 |
集合竞价 |
| 09:24:59 |
16.92 |
203 |
203 |
集合竞价 |
| 09:25:03 |
16.92 |
203 |
406 |
卖出 |
| 09:30:02 |
16.95 |
84 |
490 |
买入 |
| 09:30:05 |
16.9 |
99 |
589 |
卖出 |
| 09:30:08 |
16.92 |
15 |
604 |
卖出 |
| 09:30:11 |
16.9 |
25 |
629 |
卖出 |
| 09:30:14 |
16.92 |
29 |
658 |
买入 |
| 09:30:17 |
16.93 |
47 |
705 |
买入 |
| 09:30:20 |
16.92 |
28 |
733 |
卖出 |
| 09:30:23 |
16.92 |
21 |
754 |
卖出 |
| 09:30:26 |
16.92 |
51 |
805 |
买入 |
| 09:30:29 |
16.92 |
6 |
811 |
卖出 |
| 09:30:32 |
16.93 |
34 |
845 |
买入 |
| 09:30:35 |
16.95 |
4 |
849 |
买入 |
| 09:30:41 |
16.93 |
2 |
851 |
买入 |
| 09:30:44 |
16.93 |
3 |
854 |
卖出 |
| 09:30:47 |
16.93 |
19 |
873 |
卖出 |
| 09:30:50 |
16.9 |
26 |
899 |
卖出 |
| 09:30:53 |
16.93 |
11 |
910 |
买入 |
| 09:30:59 |
16.93 |
2 |
912 |
买入 |
| 09:31:02 |
16.93 |
12 |
924 |
买入 |
| 09:31:05 |
16.94 |
17 |
941 |
买入 |
| 09:31:08 |
16.94 |
26 |
967 |
买入 |
| 09:31:11 |
16.95 |
8 |
975 |
买入 |
| 09:31:14 |
16.93 |
6 |
981 |
卖出 |
| 09:31:20 |
16.95 |
17 |
998 |
买入 |
| 09:31:23 |
16.93 |
59 |
1057 |
卖出 |
| 09:31:26 |
16.93 |
12 |
1069 |
卖出 |
| 09:31:29 |
16.93 |
1 |
1070 |
卖出 |
| 09:31:35 |
16.95 |
2 |
1072 |
买入 |
| 09:31:38 |
16.95 |
12 |
1084 |
买入 |
| 09:31:41 |
16.93 |
58 |
1142 |
卖出 |
| 09:31:44 |
16.92 |
11 |
1153 |
卖出 |
| 09:31:47 |
16.92 |
1 |
1154 |
卖出 |
| 09:31:50 |
16.9 |
24 |
1178 |
卖出 |
| 09:31:53 |
16.92 |
2 |
1180 |
买入 |
| 09:32:02 |
16.9 |
12 |
1192 |
卖出 |
| 09:32:05 |
16.91 |
4 |
1196 |
买入 |
| 09:32:08 |
16.89 |
69 |
1265 |
卖出 |
| 09:32:11 |
16.9 |
26 |
1291 |
买入 |
| 09:32:14 |
16.89 |
26 |
1317 |
卖出 |
| 09:32:17 |
16.89 |
46 |
1363 |
卖出 |
| 09:32:23 |
16.88 |
34 |
1397 |
卖出 |
| 09:32:26 |
16.85 |
31 |
1428 |
卖出 |
| 09:32:29 |
16.86 |
27 |
1455 |
买入 |
| 09:32:32 |
16.85 |
64 |
1519 |
卖出 |
| 09:32:35 |
16.82 |
41 |
1560 |
卖出 |
| 09:32:38 |
16.85 |
33 |
1593 |
买入 |
| 09:32:41 |
16.82 |
63 |
1656 |
卖出 |
| 09:32:44 |
16.84 |
15 |
1671 |
买入 |
| 09:32:47 |
16.84 |
10 |
1681 |
买入 |
| 09:32:50 |
16.84 |
47 |
1728 |
买入 |
| 09:32:53 |
16.84 |
6 |
1734 |
买入 |
| 09:32:56 |
16.84 |
50 |
1784 |
买入 |
| 09:32:59 |
16.85 |
36 |
1820 |
买入 |
| 09:33:02 |
16.85 |
31 |
1851 |
买入 |
| 09:33:05 |
16.86 |
100 |
1951 |
买入 |
| 09:33:08 |
16.87 |
2 |
1953 |
买入 |
| 09:33:11 |
16.87 |
64 |
2017 |
买入 |
| 09:33:14 |
16.87 |
3 |
2020 |
买入 |
| 09:33:20 |
16.87 |
2 |
2022 |
买入 |
| 09:33:23 |
16.86 |
8 |
2030 |
卖出 |
| 09:33:26 |
16.87 |
14 |
2044 |
买入 |
| 09:33:32 |
16.86 |
18 |
2062 |
买入 |
| 09:33:35 |
16.85 |
72 |
2134 |
卖出 |
| 09:33:38 |
16.86 |
43 |
2177 |
买入 |
| 09:33:41 |
16.86 |
16 |
2193 |
买入 |
| 09:33:44 |
16.86 |
50 |
2243 |
买入 |
| 09:33:47 |
16.85 |
13 |
2256 |
卖出 |
| 09:33:50 |
16.86 |
60 |
2316 |
买入 |
| 09:33:53 |
16.86 |
9 |
2325 |
买入 |
| 09:33:56 |
16.85 |
220 |
2545 |
卖出 |
| 09:33:59 |
16.84 |
21 |
2566 |
卖出 |
| 09:34:02 |
16.85 |
36 |
2602 |
买入 |
| 09:34:05 |
16.85 |
60 |
2662 |
买入 |
| 09:34:08 |
16.84 |
171 |
2833 |
卖出 |
| 09:34:11 |
16.84 |
14 |
2847 |
买入 |
| 09:34:14 |
16.83 |
128 |
2975 |
卖出 |
| 09:34:17 |
16.83 |
4 |
2979 |
卖出 |
| 09:34:20 |
16.85 |
51 |
3030 |
买入 |
| 09:34:26 |
16.85 |
6 |
3036 |
卖出 |
| 09:34:29 |
16.85 |
2 |
3038 |
卖出 |
| 09:34:32 |
16.85 |
15 |
3053 |
卖出 |
| 09:34:35 |
16.87 |
13 |
3066 |
买入 |
| 09:34:38 |
16.87 |
14 |
3080 |
买入 |
| 09:34:41 |
16.85 |
255 |
3335 |
卖出 |
| 09:34:44 |
16.85 |
42 |
3377 |
买入 |
| 09:34:47 |
16.87 |
1 |
3378 |
买入 |
| 09:34:50 |
16.87 |
16 |
3394 |
买入 |
| 09:34:53 |
16.87 |
20 |
3414 |
买入 |
| 09:34:56 |
16.87 |
20 |
3434 |
买入 |
| 09:34:59 |
16.88 |
7 |
3441 |
卖出 |
| 09:35:05 |
16.9 |
50 |
3491 |
买入 |
| 09:35:08 |
16.9 |
16 |
3507 |
买入 |
| 09:35:11 |
16.9 |
25 |
3532 |
买入 |
| 09:35:17 |
16.9 |
2 |
3534 |
买入 |
| 09:35:20 |
16.92 |
21 |
3555 |
买入 |
| 09:35:23 |
16.9 |
5 |
3560 |
卖出 |
| 09:35:29 |
16.92 |
16 |
3576 |
买入 |
| 09:35:32 |
16.91 |
5 |
3581 |
卖出 |
| 09:35:38 |
16.92 |
4 |
3585 |
买入 |
| 09:35:41 |
16.92 |
1 |
3586 |
卖出 |
| 09:35:50 |
16.93 |
5 |
3591 |
买入 |
| 09:36:05 |
16.91 |
18 |
3609 |
买入 |
| 09:36:08 |
16.91 |
3 |
3612 |
买入 |
| 09:36:11 |
16.95 |
5 |
3617 |
买入 |
| 09:36:14 |
16.91 |
1 |
3618 |
卖出 |
| 09:36:17 |
16.91 |
9 |
3627 |
卖出 |
| 09:36:20 |
16.91 |
36 |
3663 |
卖出 |
| 09:36:29 |
16.94 |
13 |
3676 |
买入 |
| 09:36:38 |
16.94 |
7 |
3683 |
买入 |
| 09:36:44 |
16.94 |
41 |
3724 |
买入 |
| 09:36:47 |
16.94 |
47 |
3771 |
买入 |
| 09:36:53 |
16.94 |
9 |
3780 |
买入 |
| 09:36:56 |
16.94 |
6 |
3786 |
卖出 |
| 09:37:05 |
16.94 |
21 |
3807 |
卖出 |
| 09:37:08 |
16.94 |
6 |
3813 |
卖出 |
| 09:37:14 |
17 |
201 |
4014 |
买入 |
| 09:37:26 |
16.99 |
22 |
4036 |
买入 |
| 09:37:35 |
16.99 |
5 |
4041 |
买入 |
| 09:37:38 |
16.99 |
33 |
4074 |
买入 |
| 09:37:41 |
16.99 |
1 |
4075 |
买入 |
| 09:37:59 |
16.98 |
17 |
4092 |
卖出 |
| 09:38:02 |
16.99 |
5 |
4097 |
买入 |
| 09:38:05 |
16.97 |
10 |
4107 |
卖出 |
| 09:38:08 |
16.97 |
15 |
4122 |
卖出 |
| 09:38:11 |
16.96 |
11 |
4133 |
卖出 |
| 09:38:14 |
16.96 |
8 |
4141 |
卖出 |
| 09:38:17 |
16.94 |
27 |
4168 |
卖出 |
| 09:38:20 |
16.96 |
7 |
4175 |
买入 |
| 09:38:23 |
16.94 |
12 |
4187 |
卖出 |
| 09:38:26 |
16.94 |
55 |
4242 |
卖出 |
| 09:38:29 |
16.94 |
5 |
4247 |
买入 |
| 09:38:32 |
16.93 |
22 |
4269 |
卖出 |
| 09:38:38 |
16.93 |
28 |
4297 |
买入 |
| 09:38:41 |
16.93 |
44 |
4341 |
买入 |
| 09:38:44 |
16.93 |
32 |
4373 |
买入 |
| 09:38:47 |
16.92 |
139 |
4512 |
卖出 |
| 09:38:50 |
16.93 |
41 |
4553 |
买入 |
| 09:38:53 |
16.92 |
9 |
4562 |
卖出 |
| 09:38:59 |
16.92 |
11 |
4573 |
卖出 |
| 09:39:02 |
16.92 |
5 |
4578 |
卖出 |
| 09:39:11 |
16.94 |
1 |
4579 |
买入 |
| 09:39:14 |
16.94 |
3 |
4582 |
买入 |
| 09:39:17 |
16.94 |
10 |
4592 |
买入 |
| 09:39:23 |
16.92 |
10 |
4602 |
卖出 |
| 09:39:29 |
16.94 |
1 |
4603 |
买入 |
| 09:39:32 |
16.94 |
12 |
4615 |
买入 |
| 09:39:35 |
16.93 |
5 |
4620 |
卖出 |
| 09:39:41 |
16.93 |
3 |
4623 |
卖出 |
| 09:39:44 |
16.94 |
2 |
4625 |
买入 |
| 09:39:47 |
16.95 |
2 |
4627 |
买入 |
| 09:39:50 |
16.94 |
13 |
4640 |
卖出 |
| 09:39:53 |
16.94 |
22 |
4662 |
卖出 |
| 09:40:02 |
16.93 |
2 |
4664 |
卖出 |
| 09:40:08 |
16.93 |
15 |
4679 |
卖出 |
| 09:40:14 |
16.93 |
10 |
4689 |
卖出 |
| 09:40:17 |
16.94 |
37 |
4726 |
买入 |
| 09:40:26 |
16.94 |
4 |
4730 |
卖出 |
| 09:40:32 |
16.95 |
11 |
4741 |
买入 |
| 09:40:38 |
16.94 |
1 |
4742 |
买入 |
| 09:40:41 |
16.94 |
42 |
4784 |
买入 |
| 09:40:50 |
16.95 |
35 |
4819 |
买入 |
| 09:40:59 |
16.95 |
11 |
4830 |
卖出 |
| 09:41:02 |
16.95 |
4 |
4834 |
卖出 |
| 09:41:05 |
16.94 |
19 |
4853 |
卖出 |
| 09:41:08 |
16.92 |
24 |
4877 |
卖出 |
| 09:41:11 |
16.94 |
34 |
4911 |
买入 |
| 09:41:14 |
16.94 |
83 |
4994 |
卖出 |
| 09:41:17 |
16.94 |
15 |
5009 |
卖出 |
| 09:41:20 |
16.93 |
7 |
5016 |
卖出 |
| 09:41:23 |
16.94 |
1 |
5017 |
买入 |
| 09:41:26 |
16.94 |
1 |
5018 |
卖出 |
| 09:41:35 |
16.94 |
53 |
5071 |
卖出 |
| 09:41:44 |
16.92 |
4 |
5075 |
卖出 |
| 09:41:50 |
16.93 |
3 |
5078 |
买入 |
| 09:41:53 |
16.93 |
7 |
5085 |
卖出 |
| 09:41:59 |
16.93 |
47 |
5132 |
买入 |
| 09:42:02 |
16.92 |
57 |
5189 |
卖出 |
| 09:42:05 |
16.92 |
19 |
5208 |
卖出 |
| 09:42:08 |
16.92 |
41 |
5249 |
卖出 |
| 09:42:11 |
16.92 |
27 |
5276 |
卖出 |
| 09:42:14 |
16.92 |
34 |
5310 |
卖出 |
| 09:42:23 |
16.91 |
1 |
5311 |
卖出 |
| 09:42:26 |
16.91 |
74 |
5385 |
卖出 |
| 09:42:29 |
16.91 |
7 |
5392 |
卖出 |
| 09:42:32 |
16.92 |
22 |
5414 |
买入 |
| 09:42:35 |
16.92 |
30 |
5444 |
卖出 |
| 09:42:38 |
16.91 |
36 |
5480 |
卖出 |
| 09:42:44 |
16.91 |
109 |
5589 |
买入 |
| 09:42:47 |
16.9 |
34 |
5623 |
卖出 |
| 09:42:53 |
16.9 |
2 |
5625 |
卖出 |
| 09:42:56 |
16.9 |
3 |
5628 |
卖出 |
| 09:42:59 |
16.9 |
71 |
5699 |
卖出 |
| 09:43:05 |
16.88 |
26 |
5725 |
卖出 |
| 09:43:08 |
16.88 |
9 |
5734 |
卖出 |
| 09:43:20 |
16.88 |
5 |
5739 |
卖出 |
| 09:43:23 |
16.87 |
101 |
5840 |
卖出 |
| 09:43:26 |
16.88 |
13 |
5853 |
卖出 |
| 09:43:29 |
16.88 |
1 |
5854 |
卖出 |
| 09:43:32 |
16.88 |
45 |
5899 |
卖出 |
| 09:43:41 |
16.88 |
73 |
5972 |
买入 |
| 09:43:47 |
16.87 |
30 |
6002 |
卖出 |
| 09:43:53 |
16.88 |
53 |
6055 |
买入 |
| 09:43:56 |
16.87 |
23 |
6078 |
卖出 |
| 09:43:59 |
16.87 |
83 |
6161 |
卖出 |
| 09:44:02 |
16.87 |
3 |
6164 |
买入 |
| 09:44:05 |
16.86 |
64 |
6228 |
卖出 |
| 09:44:08 |
16.85 |
127 |
6355 |
卖出 |
| 09:44:11 |
16.86 |
8 |
6363 |
买入 |
| 09:44:14 |
16.85 |
1 |
6364 |
卖出 |
| 09:44:17 |
16.85 |
23 |
6387 |
卖出 |
| 09:44:23 |
16.85 |
8 |
6395 |
卖出 |
| 09:44:29 |
16.86 |
1 |
6396 |
买入 |
| 09:44:32 |
16.87 |
45 |
6441 |
买入 |
| 09:44:41 |
16.86 |
1 |
6442 |
卖出 |
| 09:44:47 |
16.86 |
14 |
6456 |
卖出 |
| 09:44:50 |
16.86 |
11 |
6467 |
卖出 |
| 09:44:53 |
16.86 |
11 |
6478 |
卖出 |
| 09:44:56 |
16.86 |
1 |
6479 |
卖出 |
| 09:44:59 |
16.86 |
84 |
6563 |
卖出 |
| 09:45:02 |
16.86 |
2 |
6565 |
买入 |
| 09:45:05 |
16.85 |
104 |
6669 |
卖出 |
| 09:45:08 |
16.85 |
71 |
6740 |
卖出 |
| 09:45:11 |
16.84 |
27 |
6767 |
卖出 |
| 09:45:14 |
16.85 |
8 |
6775 |
买入 |
| 09:45:17 |
16.85 |
1 |
6776 |
卖出 |
| 09:45:23 |
16.85 |
2 |
6778 |
卖出 |
| 09:45:26 |
16.85 |
17 |
6795 |
卖出 |
| 09:45:35 |
16.85 |
22 |
6817 |
卖出 |
| 09:45:38 |
16.85 |
54 |
6871 |
卖出 |
| 09:45:44 |
16.85 |
5 |
6876 |
买入 |
| 09:45:47 |
16.85 |
82 |
6958 |
买入 |
| 09:45:53 |
16.84 |
18 |
6976 |
卖出 |
| 09:45:59 |
16.84 |
27 |
7003 |
卖出 |
| 09:46:02 |
16.85 |
56 |
7059 |
买入 |
| 09:46:05 |
16.84 |
6 |
7065 |
卖出 |
| 09:46:08 |
16.84 |
17 |
7082 |
卖出 |
| 09:46:11 |
16.84 |
2 |
7084 |
卖出 |
| 09:46:17 |
16.85 |
19 |
7103 |
买入 |
| 09:46:20 |
16.84 |
103 |
7206 |
卖出 |
| 09:46:23 |
16.84 |
10 |
7216 |
卖出 |
| 09:46:26 |
16.84 |
30 |
7246 |
卖出 |
| 09:46:29 |
16.84 |
22 |
7268 |
卖出 |
| 09:46:35 |
16.84 |
1 |
7269 |
卖出 |
| 09:46:38 |
16.84 |
1 |
7270 |
卖出 |
| 09:46:41 |
16.84 |
19 |
7289 |
卖出 |
| 09:46:44 |
16.84 |
5 |
7294 |
卖出 |
| 09:46:50 |
16.84 |
3 |
7297 |
卖出 |