中远海科[002401]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.1 |
256 |
256 |
集合竞价 |
| 09:15:09 |
9.71 |
501 |
501 |
集合竞价 |
| 09:15:45 |
9.71 |
618 |
618 |
集合竞价 |
| 09:16:12 |
9.71 |
618 |
618 |
集合竞价 |
| 09:16:30 |
9.71 |
618 |
618 |
集合竞价 |
| 09:16:48 |
9.71 |
618 |
618 |
集合竞价 |
| 09:17:06 |
9.71 |
373 |
373 |
集合竞价 |
| 09:17:15 |
9.6 |
128 |
128 |
集合竞价 |
| 09:17:24 |
9.5 |
128 |
128 |
集合竞价 |
| 09:17:42 |
9.75 |
1672 |
1672 |
集合竞价 |
| 09:17:51 |
9.77 |
1672 |
1672 |
集合竞价 |
| 09:18:00 |
9.75 |
1672 |
1672 |
集合竞价 |
| 09:18:09 |
9.77 |
1708 |
1708 |
集合竞价 |
| 09:18:27 |
9.76 |
1708 |
1708 |
集合竞价 |
| 09:18:45 |
9.76 |
1721 |
1721 |
集合竞价 |
| 09:18:54 |
9.76 |
1721 |
1721 |
集合竞价 |
| 09:19:03 |
9.35 |
64 |
64 |
集合竞价 |
| 09:19:12 |
9.35 |
67 |
67 |
集合竞价 |
| 09:19:30 |
9.31 |
57 |
57 |
集合竞价 |
| 09:20:09 |
9.35 |
67 |
67 |
集合竞价 |
| 09:20:18 |
9.35 |
67 |
67 |
集合竞价 |
| 09:20:27 |
9.36 |
73 |
73 |
集合竞价 |
| 09:21:03 |
9.36 |
73 |
73 |
集合竞价 |
| 09:21:39 |
9.35 |
73 |
73 |
集合竞价 |
| 09:21:48 |
9.36 |
77 |
77 |
集合竞价 |
| 09:22:06 |
9.39 |
102 |
102 |
集合竞价 |
| 09:23:09 |
9.31 |
112 |
112 |
集合竞价 |
| 09:23:27 |
9.15 |
422 |
422 |
集合竞价 |
| 09:23:36 |
9.15 |
423 |
423 |
集合竞价 |
| 09:23:54 |
9.15 |
483 |
483 |
集合竞价 |
| 09:24:03 |
9.15 |
633 |
633 |
集合竞价 |
| 09:24:12 |
9.15 |
680 |
680 |
集合竞价 |
| 09:24:21 |
9.18 |
683 |
683 |
集合竞价 |
| 09:24:30 |
9.18 |
683 |
683 |
集合竞价 |
| 09:24:48 |
9.2 |
683 |
683 |
集合竞价 |
| 09:24:57 |
9.25 |
708 |
708 |
集合竞价 |
| 09:25:00 |
9.39 |
786 |
1494 |
买入 |
| 09:30:00 |
9.41 |
184 |
1678 |
买入 |
| 09:30:03 |
9.44 |
487 |
2165 |
买入 |
| 09:30:06 |
9.46 |
296 |
2461 |
买入 |
| 09:30:09 |
9.5 |
339 |
2800 |
买入 |
| 09:30:12 |
9.52 |
96 |
2896 |
买入 |
| 09:30:15 |
9.53 |
41 |
2937 |
买入 |
| 09:30:18 |
9.56 |
40 |
2977 |
买入 |
| 09:30:21 |
9.56 |
75 |
3052 |
卖出 |
| 09:30:24 |
9.54 |
52 |
3104 |
卖出 |
| 09:30:27 |
9.53 |
415 |
3519 |
卖出 |
| 09:30:30 |
9.54 |
100 |
3619 |
买入 |
| 09:30:33 |
9.53 |
128 |
3747 |
卖出 |
| 09:30:36 |
9.54 |
19 |
3766 |
买入 |
| 09:30:39 |
9.54 |
157 |
3923 |
买入 |
| 09:30:42 |
9.54 |
165 |
4088 |
卖出 |
| 09:30:45 |
9.56 |
67 |
4155 |
买入 |
| 09:30:48 |
9.57 |
20 |
4175 |
买入 |
| 09:30:51 |
9.59 |
137 |
4312 |
买入 |
| 09:30:54 |
9.61 |
178 |
4490 |
买入 |
| 09:30:57 |
9.6 |
42 |
4532 |
卖出 |
| 09:31:00 |
9.63 |
122 |
4654 |
买入 |
| 09:31:03 |
9.6 |
46 |
4700 |
卖出 |
| 09:31:06 |
9.57 |
254 |
4954 |
卖出 |
| 09:31:09 |
9.58 |
624 |
5578 |
买入 |
| 09:31:12 |
9.6 |
101 |
5679 |
买入 |
| 09:31:15 |
9.6 |
218 |
5897 |
买入 |
| 09:31:18 |
9.55 |
207 |
6104 |
卖出 |
| 09:31:21 |
9.55 |
233 |
6337 |
买入 |
| 09:31:24 |
9.57 |
240 |
6577 |
买入 |
| 09:31:27 |
9.57 |
99 |
6676 |
买入 |
| 09:31:30 |
9.57 |
5 |
6681 |
买入 |
| 09:31:33 |
9.58 |
47 |
6728 |
买入 |
| 09:31:36 |
9.59 |
65 |
6793 |
买入 |
| 09:31:39 |
9.6 |
192 |
6985 |
买入 |
| 09:31:42 |
9.63 |
309 |
7294 |
买入 |
| 09:31:45 |
9.63 |
203 |
7497 |
买入 |
| 09:31:48 |
9.68 |
133 |
7630 |
买入 |
| 09:31:51 |
9.67 |
274 |
7904 |
卖出 |
| 09:31:54 |
9.68 |
228 |
8132 |
买入 |
| 09:31:57 |
9.68 |
108 |
8240 |
买入 |
| 09:32:00 |
9.69 |
117 |
8357 |
买入 |
| 09:32:03 |
9.68 |
298 |
8655 |
卖出 |
| 09:32:06 |
9.7 |
426 |
9081 |
买入 |
| 09:32:09 |
9.7 |
205 |
9286 |
买入 |
| 09:32:12 |
9.69 |
104 |
9390 |
卖出 |
| 09:32:15 |
9.68 |
76 |
9466 |
卖出 |
| 09:32:18 |
9.69 |
37 |
9503 |
买入 |
| 09:32:21 |
9.68 |
150 |
9653 |
卖出 |
| 09:32:24 |
9.68 |
365 |
10018 |
卖出 |
| 09:32:27 |
9.67 |
418 |
10436 |
卖出 |
| 09:32:30 |
9.67 |
97 |
10533 |
买入 |
| 09:32:33 |
9.68 |
117 |
10650 |
买入 |
| 09:32:36 |
9.68 |
138 |
10788 |
买入 |
| 09:32:39 |
9.67 |
139 |
10927 |
卖出 |
| 09:32:42 |
9.66 |
92 |
11019 |
卖出 |
| 09:32:45 |
9.65 |
38 |
11057 |
卖出 |
| 09:32:48 |
9.64 |
191 |
11248 |
卖出 |
| 09:32:51 |
9.64 |
239 |
11487 |
卖出 |
| 09:32:54 |
9.64 |
77 |
11564 |
买入 |
| 09:32:57 |
9.61 |
82 |
11646 |
卖出 |
| 09:33:00 |
9.63 |
67 |
11713 |
买入 |
| 09:33:03 |
9.63 |
1 |
11714 |
买入 |
| 09:33:06 |
9.59 |
156 |
11870 |
卖出 |
| 09:33:09 |
9.57 |
112 |
11982 |
卖出 |
| 09:33:12 |
9.59 |
13 |
11995 |
买入 |
| 09:33:15 |
9.59 |
11 |
12006 |
买入 |
| 09:33:18 |
9.58 |
83 |
12089 |
卖出 |
| 09:33:21 |
9.58 |
42 |
12131 |
买入 |
| 09:33:24 |
9.61 |
402 |
12533 |
买入 |
| 09:33:27 |
9.6 |
194 |
12727 |
卖出 |
| 09:33:30 |
9.61 |
171 |
12898 |
买入 |
| 09:33:33 |
9.61 |
56 |
12954 |
买入 |
| 09:33:36 |
9.6 |
43 |
12997 |
卖出 |
| 09:33:39 |
9.59 |
385 |
13382 |
卖出 |
| 09:33:42 |
9.59 |
10 |
13392 |
卖出 |
| 09:33:45 |
9.61 |
38 |
13430 |
买入 |
| 09:33:48 |
9.61 |
169 |
13599 |
买入 |
| 09:33:51 |
9.6 |
311 |
13910 |
卖出 |
| 09:33:54 |
9.62 |
274 |
14184 |
买入 |
| 09:33:57 |
9.6 |
43 |
14227 |
卖出 |
| 09:34:00 |
9.6 |
15 |
14242 |
卖出 |
| 09:34:03 |
9.63 |
525 |
14767 |
买入 |
| 09:34:06 |
9.63 |
236 |
15003 |
买入 |
| 09:34:09 |
9.63 |
54 |
15057 |
卖出 |
| 09:34:12 |
9.66 |
245 |
15302 |
买入 |
| 09:34:15 |
9.64 |
85 |
15387 |
卖出 |
| 09:34:18 |
9.66 |
84 |
15471 |
买入 |
| 09:34:21 |
9.66 |
170 |
15641 |
卖出 |
| 09:34:24 |
9.67 |
12 |
15653 |
买入 |
| 09:34:27 |
9.69 |
24 |
15677 |
买入 |
| 09:34:30 |
9.68 |
42 |
15719 |
卖出 |
| 09:34:33 |
9.68 |
25 |
15744 |
买入 |
| 09:34:36 |
9.68 |
17 |
15761 |
卖出 |
| 09:34:39 |
9.69 |
48 |
15809 |
买入 |
| 09:34:42 |
9.68 |
148 |
15957 |
卖出 |
| 09:34:45 |
9.69 |
41 |
15998 |
买入 |
| 09:34:48 |
9.68 |
139 |
16137 |
卖出 |
| 09:34:51 |
9.68 |
100 |
16237 |
卖出 |
| 09:34:54 |
9.69 |
31 |
16268 |
买入 |
| 09:34:57 |
9.68 |
162 |
16430 |
卖出 |
| 09:35:00 |
9.68 |
35 |
16465 |
买入 |
| 09:35:03 |
9.67 |
2 |
16467 |
卖出 |
| 09:35:06 |
9.67 |
22 |
16489 |
卖出 |
| 09:35:09 |
9.67 |
16 |
16505 |
卖出 |
| 09:35:12 |
9.67 |
23 |
16528 |
卖出 |
| 09:35:15 |
9.67 |
56 |
16584 |
卖出 |
| 09:35:18 |
9.68 |
489 |
17073 |
买入 |
| 09:35:21 |
9.67 |
32 |
17105 |
卖出 |
| 09:35:24 |
9.67 |
1 |
17106 |
买入 |
| 09:35:27 |
9.67 |
217 |
17323 |
买入 |
| 09:35:30 |
9.66 |
69 |
17392 |
卖出 |
| 09:35:33 |
9.66 |
158 |
17550 |
卖出 |
| 09:35:36 |
9.65 |
22 |
17572 |
卖出 |
| 09:35:39 |
9.66 |
7 |
17579 |
买入 |
| 09:35:42 |
9.68 |
46 |
17625 |
买入 |
| 09:35:45 |
9.69 |
19 |
17644 |
买入 |
| 09:35:48 |
9.69 |
208 |
17852 |
买入 |
| 09:35:51 |
9.71 |
196 |
18048 |
买入 |
| 09:35:54 |
9.72 |
307 |
18355 |
买入 |
| 09:35:57 |
9.71 |
7 |
18362 |
卖出 |
| 09:36:00 |
9.69 |
99 |
18461 |
卖出 |
| 09:36:03 |
9.71 |
3 |
18464 |
买入 |
| 09:36:06 |
9.71 |
7 |
18471 |
买入 |
| 09:36:09 |
9.71 |
9 |
18480 |
卖出 |
| 09:36:12 |
9.71 |
34 |
18514 |
卖出 |
| 09:36:15 |
9.71 |
16 |
18530 |
卖出 |
| 09:36:18 |
9.71 |
36 |
18566 |
买入 |
| 09:36:21 |
9.7 |
6 |
18572 |
卖出 |
| 09:36:24 |
9.7 |
40 |
18612 |
买入 |
| 09:36:27 |
9.7 |
83 |
18695 |
卖出 |
| 09:36:33 |
9.69 |
172 |
18867 |
卖出 |
| 09:36:36 |
9.69 |
1 |
18868 |
卖出 |
| 09:36:39 |
9.7 |
26 |
18894 |
买入 |
| 09:36:42 |
9.7 |
10 |
18904 |
买入 |
| 09:36:45 |
9.7 |
13 |
18917 |
卖出 |
| 09:36:48 |
9.7 |
2 |
18919 |
买入 |
| 09:36:51 |
9.7 |
11 |
18930 |
买入 |
| 09:36:54 |
9.7 |
86 |
19016 |
买入 |
| 09:36:57 |
9.7 |
48 |
19064 |
卖出 |
| 09:37:00 |
9.7 |
4 |
19068 |
卖出 |
| 09:37:03 |
9.7 |
16 |
19084 |
买入 |
| 09:37:09 |
9.71 |
96 |
19180 |
买入 |
| 09:37:12 |
9.71 |
102 |
19282 |
买入 |
| 09:37:15 |
9.72 |
209 |
19491 |
买入 |
| 09:37:21 |
9.71 |
24 |
19515 |
卖出 |
| 09:37:24 |
9.71 |
8 |
19523 |
买入 |
| 09:37:27 |
9.72 |
100 |
19623 |
买入 |
| 09:37:30 |
9.72 |
8 |
19631 |
买入 |
| 09:37:33 |
9.72 |
35 |
19666 |
买入 |
| 09:37:36 |
9.72 |
25 |
19691 |
买入 |
| 09:37:42 |
9.71 |
63 |
19754 |
卖出 |
| 09:37:48 |
9.71 |
8 |
19762 |
买入 |
| 09:37:51 |
9.72 |
34 |
19796 |
买入 |
| 09:37:54 |
9.71 |
39 |
19835 |
卖出 |
| 09:37:57 |
9.72 |
57 |
19892 |
买入 |
| 09:38:00 |
9.72 |
1 |
19893 |
买入 |
| 09:38:03 |
9.71 |
33 |
19926 |
卖出 |
| 09:38:06 |
9.72 |
13 |
19939 |
买入 |
| 09:38:09 |
9.72 |
70 |
20009 |
买入 |
| 09:38:12 |
9.71 |
49 |
20058 |
卖出 |
| 09:38:15 |
9.72 |
72 |
20130 |
买入 |
| 09:38:18 |
9.71 |
104 |
20234 |
卖出 |
| 09:38:21 |
9.72 |
25 |
20259 |
买入 |
| 09:38:27 |
9.7 |
105 |
20364 |
卖出 |
| 09:38:30 |
9.71 |
92 |
20456 |
买入 |
| 09:38:33 |
9.7 |
80 |
20536 |
卖出 |
| 09:38:36 |
9.7 |
2 |
20538 |
买入 |
| 09:38:39 |
9.7 |
22 |
20560 |
卖出 |
| 09:38:42 |
9.7 |
67 |
20627 |
卖出 |
| 09:38:45 |
9.71 |
39 |
20666 |
买入 |
| 09:38:48 |
9.71 |
143 |
20809 |
买入 |
| 09:38:51 |
9.72 |
16 |
20825 |
买入 |
| 09:38:54 |
9.71 |
3 |
20828 |
卖出 |
| 09:38:57 |
9.72 |
1 |
20829 |
买入 |
| 09:39:00 |
9.71 |
1 |
20830 |
卖出 |
| 09:39:03 |
9.72 |
16 |
20846 |
买入 |
| 09:39:06 |
9.72 |
64 |
20910 |
买入 |
| 09:39:09 |
9.73 |
104 |
21014 |
买入 |
| 09:39:12 |
9.72 |
77 |
21091 |
卖出 |
| 09:39:15 |
9.73 |
33 |
21124 |
买入 |
| 09:39:18 |
9.75 |
813 |
21937 |
买入 |
| 09:39:21 |
9.75 |
50 |
21987 |
买入 |
| 09:39:24 |
9.75 |
126 |
22113 |
买入 |
| 09:39:27 |
9.75 |
111 |
22224 |
买入 |
| 09:39:33 |
9.75 |
268 |
22492 |
买入 |
| 09:39:36 |
9.75 |
40 |
22532 |
买入 |
| 09:39:39 |
9.75 |
2 |
22534 |
买入 |
| 09:39:42 |
9.75 |
16 |
22550 |
买入 |
| 09:39:45 |
9.75 |
38 |
22588 |
买入 |
| 09:39:48 |
9.75 |
41 |
22629 |
买入 |
| 09:39:51 |
9.76 |
12 |
22641 |
买入 |
| 09:39:54 |
9.75 |
98 |
22739 |
卖出 |
| 09:39:57 |
9.75 |
182 |
22921 |
买入 |
| 09:40:00 |
9.75 |
3 |
22924 |
买入 |
| 09:40:03 |
9.7 |
1065 |
23989 |
卖出 |
| 09:40:06 |
9.7 |
9 |
23998 |
卖出 |
| 09:40:09 |
9.7 |
24 |
24022 |
卖出 |
| 09:40:12 |
9.7 |
56 |
24078 |
卖出 |
| 09:40:18 |
9.69 |
1 |
24079 |
卖出 |
| 09:40:21 |
9.7 |
58 |
24137 |
买入 |
| 09:40:24 |
9.7 |
55 |
24192 |
买入 |
| 09:40:27 |
9.7 |
32 |
24224 |
卖出 |
| 09:40:30 |
9.7 |
10 |
24234 |
卖出 |
| 09:40:33 |
9.69 |
36 |
24270 |
卖出 |
| 09:40:36 |
9.7 |
53 |
24323 |
买入 |
| 09:40:39 |
9.71 |
185 |
24508 |
买入 |
| 09:40:42 |
9.7 |
110 |
24618 |
卖出 |
| 09:40:45 |
9.69 |
40 |
24658 |
卖出 |
| 09:40:48 |
9.69 |
33 |
24691 |
卖出 |
| 09:40:51 |
9.68 |
1 |
24692 |
卖出 |
| 09:40:54 |
9.7 |
66 |
24758 |
买入 |
| 09:41:00 |
9.68 |
5 |
24763 |
卖出 |
| 09:41:03 |
9.68 |
31 |
24794 |
卖出 |
| 09:41:06 |
9.68 |
5 |
24799 |
买入 |
| 09:41:09 |
9.67 |
8 |
24807 |
卖出 |
| 09:41:12 |
9.68 |
3 |
24810 |
买入 |
| 09:41:15 |
9.68 |
373 |
25183 |
买入 |
| 09:41:18 |
9.67 |
20 |
25203 |
卖出 |
| 09:41:21 |
9.67 |
20 |
25223 |
买入 |
| 09:41:24 |
9.68 |
92 |
25315 |
买入 |
| 09:41:27 |
9.67 |
64 |
25379 |
卖出 |
| 09:41:30 |
9.67 |
14 |
25393 |
卖出 |
| 09:41:33 |
9.67 |
16 |
25409 |
卖出 |
| 09:41:36 |
9.67 |
10 |
25419 |
卖出 |
| 09:41:39 |
9.68 |
28 |
25447 |
买入 |
| 09:41:42 |
9.68 |
53 |
25500 |
买入 |
| 09:41:45 |
9.67 |
23 |
25523 |
卖出 |
| 09:41:48 |
9.68 |
4 |
25527 |
买入 |
| 09:41:51 |
9.67 |
102 |
25629 |
卖出 |
| 09:41:54 |
9.68 |
39 |
25668 |
买入 |
| 09:41:57 |
9.67 |
452 |
26120 |
卖出 |
| 09:42:00 |
9.66 |
1 |
26121 |
卖出 |
| 09:42:06 |
9.66 |
33 |
26154 |
买入 |
| 09:42:09 |
9.66 |
36 |
26190 |
买入 |
| 09:42:12 |
9.66 |
10 |
26200 |
卖出 |
| 09:42:15 |
9.66 |
157 |
26357 |
卖出 |
| 09:42:18 |
9.64 |
160 |
26517 |
卖出 |
| 09:42:24 |
9.63 |
13 |
26530 |
卖出 |
| 09:42:27 |
9.65 |
82 |
26612 |
买入 |
| 09:42:30 |
9.63 |
45 |
26657 |
卖出 |
| 09:42:33 |
9.64 |
8 |
26665 |
买入 |
| 09:42:36 |
9.66 |
283 |
26948 |
买入 |
| 09:42:39 |
9.63 |
25 |
26973 |
卖出 |
| 09:42:42 |
9.65 |
10 |
26983 |
买入 |
| 09:42:45 |
9.63 |
8 |
26991 |
卖出 |
| 09:42:48 |
9.65 |
9 |
27000 |
买入 |
| 09:42:51 |
9.65 |
43 |
27043 |
买入 |
| 09:42:54 |
9.65 |
24 |
27067 |
买入 |
| 09:42:57 |
9.65 |
27 |
27094 |
买入 |
| 09:43:00 |
9.65 |
3 |
27097 |
买入 |
| 09:43:03 |
9.65 |
25 |
27122 |
买入 |
| 09:43:06 |
9.65 |
590 |
27712 |
买入 |
| 09:43:09 |
9.68 |
589 |
28301 |
买入 |
| 09:43:12 |
9.68 |
58 |
28359 |
买入 |
| 09:43:15 |
9.68 |
123 |
28482 |
买入 |
| 09:43:18 |
9.68 |
19 |
28501 |
买入 |
| 09:43:21 |
9.7 |
246 |
28747 |
买入 |
| 09:43:24 |
9.69 |
9 |
28756 |
买入 |
| 09:43:27 |
9.68 |
480 |
29236 |
卖出 |
| 09:43:30 |
9.69 |
128 |
29364 |
买入 |
| 09:43:33 |
9.68 |
14 |
29378 |
买入 |
| 09:43:36 |
9.68 |
13 |
29391 |
买入 |
| 09:43:39 |
9.68 |
6 |
29397 |
买入 |