中国海防[600764]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21.61 |
10 |
10 |
集合竞价 |
| 09:17:19 |
21.61 |
11 |
11 |
集合竞价 |
| 09:18:52 |
21.61 |
11 |
11 |
集合竞价 |
| 09:19:46 |
21.6 |
10 |
10 |
集合竞价 |
| 09:20:10 |
21.6 |
12 |
12 |
集合竞价 |
| 09:21:55 |
21.6 |
13 |
13 |
集合竞价 |
| 09:22:04 |
21.62 |
17 |
17 |
集合竞价 |
| 09:22:10 |
21.62 |
17 |
17 |
集合竞价 |
| 09:22:55 |
21.62 |
24 |
24 |
集合竞价 |
| 09:24:52 |
21.62 |
31 |
31 |
集合竞价 |
| 09:24:55 |
21.62 |
71 |
71 |
集合竞价 |
| 09:24:58 |
21.62 |
71 |
71 |
集合竞价 |
| 09:25:02 |
21.62 |
74 |
145 |
卖出 |
| 09:30:04 |
21.64 |
32 |
177 |
买入 |
| 09:30:07 |
21.62 |
86 |
263 |
卖出 |
| 09:30:10 |
21.57 |
46 |
309 |
卖出 |
| 09:30:13 |
21.5 |
7 |
316 |
卖出 |
| 09:30:16 |
21.52 |
13 |
329 |
买入 |
| 09:30:19 |
21.5 |
52 |
381 |
卖出 |
| 09:30:22 |
21.48 |
11 |
392 |
卖出 |
| 09:30:25 |
21.35 |
78 |
470 |
卖出 |
| 09:30:28 |
21.44 |
20 |
490 |
买入 |
| 09:30:31 |
21.32 |
4 |
494 |
卖出 |
| 09:30:34 |
21.32 |
5 |
499 |
卖出 |
| 09:30:37 |
21.29 |
69 |
568 |
卖出 |
| 09:30:40 |
21.25 |
17 |
585 |
卖出 |
| 09:30:43 |
21.21 |
42 |
627 |
卖出 |
| 09:30:46 |
21.28 |
61 |
688 |
买入 |
| 09:30:49 |
21.3 |
36 |
724 |
买入 |
| 09:30:52 |
21.32 |
1 |
725 |
买入 |
| 09:30:58 |
21.32 |
18 |
743 |
卖出 |
| 09:31:01 |
21.32 |
13 |
756 |
卖出 |
| 09:31:04 |
21.39 |
6 |
762 |
买入 |
| 09:31:07 |
21.32 |
11 |
773 |
卖出 |
| 09:31:10 |
21.37 |
8 |
781 |
买入 |
| 09:31:13 |
21.35 |
3 |
784 |
卖出 |
| 09:31:16 |
21.36 |
29 |
813 |
买入 |
| 09:31:19 |
21.36 |
4 |
817 |
买入 |
| 09:31:22 |
21.36 |
9 |
826 |
买入 |
| 09:31:25 |
21.4 |
4 |
830 |
买入 |
| 09:31:31 |
21.4 |
2 |
832 |
卖出 |
| 09:31:46 |
21.44 |
1 |
833 |
买入 |
| 09:31:49 |
21.45 |
23 |
856 |
买入 |
| 09:31:52 |
21.4 |
29 |
885 |
卖出 |
| 09:31:55 |
21.4 |
12 |
897 |
买入 |
| 09:31:58 |
21.44 |
50 |
947 |
买入 |
| 09:32:01 |
21.4 |
20 |
967 |
卖出 |
| 09:32:07 |
21.4 |
26 |
993 |
卖出 |
| 09:32:10 |
21.36 |
15 |
1008 |
卖出 |
| 09:32:13 |
21.35 |
32 |
1040 |
卖出 |
| 09:32:16 |
21.33 |
8 |
1048 |
卖出 |
| 09:32:19 |
21.33 |
9 |
1057 |
买入 |
| 09:32:22 |
21.32 |
70 |
1127 |
卖出 |
| 09:32:25 |
21.32 |
51 |
1178 |
卖出 |
| 09:32:28 |
21.33 |
34 |
1212 |
买入 |
| 09:32:31 |
21.33 |
5 |
1217 |
买入 |
| 09:32:34 |
21.33 |
8 |
1225 |
买入 |
| 09:32:37 |
21.33 |
129 |
1354 |
卖出 |
| 09:32:40 |
21.35 |
1 |
1355 |
买入 |
| 09:32:43 |
21.36 |
6 |
1361 |
买入 |
| 09:32:46 |
21.4 |
6 |
1367 |
买入 |
| 09:32:49 |
21.4 |
2 |
1369 |
买入 |
| 09:32:55 |
21.41 |
3 |
1372 |
买入 |
| 09:32:58 |
21.35 |
5 |
1377 |
卖出 |
| 09:33:01 |
21.28 |
106 |
1483 |
卖出 |
| 09:33:04 |
21.32 |
9 |
1492 |
买入 |
| 09:33:07 |
21.32 |
15 |
1507 |
买入 |
| 09:33:10 |
21.34 |
20 |
1527 |
买入 |
| 09:33:13 |
21.41 |
5 |
1532 |
买入 |
| 09:33:16 |
21.42 |
21 |
1553 |
买入 |
| 09:33:25 |
21.44 |
8 |
1561 |
卖出 |
| 09:33:31 |
21.48 |
23 |
1584 |
买入 |
| 09:33:34 |
21.53 |
6 |
1590 |
买入 |
| 09:33:37 |
21.54 |
19 |
1609 |
买入 |
| 09:33:40 |
21.53 |
1 |
1610 |
买入 |
| 09:33:43 |
21.5 |
14 |
1624 |
卖出 |
| 09:33:46 |
21.52 |
5 |
1629 |
买入 |
| 09:33:49 |
21.52 |
1 |
1630 |
买入 |
| 09:33:55 |
21.52 |
4 |
1634 |
卖出 |
| 09:33:58 |
21.49 |
38 |
1672 |
卖出 |
| 09:34:07 |
21.48 |
26 |
1698 |
买入 |
| 09:34:10 |
21.44 |
5 |
1703 |
卖出 |
| 09:34:13 |
21.47 |
2 |
1705 |
买入 |
| 09:34:19 |
21.5 |
10 |
1715 |
买入 |
| 09:34:22 |
21.53 |
41 |
1756 |
卖出 |
| 09:34:25 |
21.5 |
6 |
1762 |
卖出 |
| 09:34:28 |
21.44 |
33 |
1795 |
卖出 |
| 09:34:31 |
21.44 |
12 |
1807 |
买入 |
| 09:34:34 |
21.45 |
21 |
1828 |
买入 |
| 09:34:40 |
21.41 |
8 |
1836 |
卖出 |
| 09:34:43 |
21.43 |
16 |
1852 |
卖出 |
| 09:34:49 |
21.43 |
10 |
1862 |
卖出 |
| 09:34:55 |
21.45 |
5 |
1867 |
卖出 |
| 09:34:58 |
21.49 |
27 |
1894 |
买入 |
| 09:35:01 |
21.45 |
42 |
1936 |
卖出 |
| 09:35:04 |
21.54 |
8 |
1944 |
买入 |
| 09:35:10 |
21.47 |
3 |
1947 |
卖出 |
| 09:35:13 |
21.47 |
34 |
1981 |
卖出 |
| 09:35:16 |
21.44 |
7 |
1988 |
卖出 |
| 09:35:22 |
21.45 |
4 |
1992 |
买入 |
| 09:35:25 |
21.45 |
3 |
1995 |
买入 |
| 09:35:28 |
21.45 |
2 |
1997 |
买入 |
| 09:35:31 |
21.44 |
3 |
2000 |
卖出 |
| 09:35:37 |
21.44 |
1 |
2001 |
买入 |
| 09:35:40 |
21.4 |
2 |
2003 |
卖出 |
| 09:35:43 |
21.4 |
5 |
2008 |
卖出 |
| 09:35:46 |
21.47 |
68 |
2076 |
买入 |
| 09:35:58 |
21.46 |
3 |
2079 |
买入 |
| 09:36:04 |
21.46 |
7 |
2086 |
买入 |
| 09:36:07 |
21.5 |
10 |
2096 |
买入 |
| 09:36:13 |
21.41 |
1 |
2097 |
卖出 |
| 09:36:19 |
21.41 |
9 |
2106 |
买入 |
| 09:36:25 |
21.4 |
50 |
2156 |
卖出 |
| 09:36:28 |
21.4 |
138 |
2294 |
买入 |
| 09:36:31 |
21.37 |
13 |
2307 |
卖出 |
| 09:36:37 |
21.36 |
5 |
2312 |
卖出 |
| 09:36:43 |
21.35 |
47 |
2359 |
卖出 |
| 09:36:46 |
21.35 |
12 |
2371 |
卖出 |
| 09:36:49 |
21.36 |
100 |
2471 |
买入 |
| 09:36:52 |
21.36 |
4 |
2475 |
买入 |
| 09:36:55 |
21.38 |
14 |
2489 |
买入 |
| 09:36:58 |
21.36 |
249 |
2738 |
卖出 |
| 09:37:04 |
21.39 |
1 |
2739 |
买入 |
| 09:37:07 |
21.37 |
6 |
2745 |
卖出 |
| 09:37:10 |
21.38 |
2 |
2747 |
买入 |
| 09:37:16 |
21.41 |
10 |
2757 |
买入 |
| 09:37:19 |
21.43 |
1 |
2758 |
买入 |
| 09:37:28 |
21.46 |
2 |
2760 |
买入 |
| 09:37:34 |
21.4 |
6 |
2766 |
卖出 |
| 09:37:40 |
21.4 |
7 |
2773 |
卖出 |
| 09:37:43 |
21.41 |
10 |
2783 |
买入 |
| 09:37:46 |
21.4 |
11 |
2794 |
卖出 |
| 09:37:49 |
21.4 |
1 |
2795 |
买入 |
| 09:37:52 |
21.38 |
7 |
2802 |
卖出 |
| 09:37:58 |
21.38 |
2 |
2804 |
卖出 |
| 09:38:01 |
21.38 |
63 |
2867 |
卖出 |
| 09:38:04 |
21.37 |
4 |
2871 |
卖出 |
| 09:38:07 |
21.36 |
7 |
2878 |
卖出 |
| 09:38:10 |
21.4 |
72 |
2950 |
买入 |
| 09:38:13 |
21.41 |
1 |
2951 |
买入 |
| 09:38:28 |
21.48 |
15 |
2966 |
买入 |
| 09:38:37 |
21.49 |
12 |
2978 |
买入 |
| 09:38:40 |
21.5 |
1 |
2979 |
买入 |
| 09:38:46 |
21.46 |
36 |
3015 |
卖出 |
| 09:38:49 |
21.51 |
1 |
3016 |
买入 |
| 09:38:52 |
21.5 |
5 |
3021 |
卖出 |
| 09:39:07 |
21.5 |
2 |
3023 |
买入 |
| 09:39:10 |
21.51 |
22 |
3045 |
买入 |
| 09:39:13 |
21.5 |
33 |
3078 |
卖出 |
| 09:39:19 |
21.49 |
40 |
3118 |
卖出 |
| 09:39:31 |
21.5 |
13 |
3131 |
买入 |
| 09:39:34 |
21.52 |
7 |
3138 |
买入 |
| 09:39:46 |
21.5 |
5 |
3143 |
卖出 |
| 09:39:52 |
21.51 |
6 |
3149 |
买入 |
| 09:39:55 |
21.52 |
6 |
3155 |
买入 |
| 09:39:58 |
21.53 |
9 |
3164 |
买入 |
| 09:40:01 |
21.54 |
11 |
3175 |
买入 |
| 09:40:04 |
21.48 |
39 |
3214 |
卖出 |
| 09:40:07 |
21.46 |
4 |
3218 |
卖出 |
| 09:40:10 |
21.41 |
3 |
3221 |
卖出 |
| 09:40:16 |
21.37 |
77 |
3298 |
卖出 |
| 09:40:19 |
21.49 |
1 |
3299 |
买入 |
| 09:40:34 |
21.49 |
6 |
3305 |
买入 |
| 09:40:37 |
21.41 |
24 |
3329 |
卖出 |
| 09:40:40 |
21.53 |
3 |
3332 |
买入 |
| 09:40:49 |
21.43 |
10 |
3342 |
卖出 |
| 09:40:55 |
21.52 |
20 |
3362 |
买入 |
| 09:41:01 |
21.47 |
4 |
3366 |
买入 |
| 09:41:07 |
21.5 |
8 |
3374 |
买入 |
| 09:41:10 |
21.43 |
1 |
3375 |
卖出 |
| 09:41:16 |
21.5 |
16 |
3391 |
买入 |
| 09:41:31 |
21.5 |
5 |
3396 |
买入 |
| 09:41:34 |
21.5 |
1 |
3397 |
买入 |
| 09:42:01 |
21.42 |
6 |
3403 |
卖出 |
| 09:42:04 |
21.43 |
6 |
3409 |
买入 |
| 09:42:07 |
21.47 |
1 |
3410 |
买入 |
| 09:42:13 |
21.43 |
1 |
3411 |
卖出 |
| 09:42:16 |
21.42 |
1 |
3412 |
卖出 |
| 09:42:25 |
21.43 |
5 |
3417 |
买入 |
| 09:42:37 |
21.48 |
7 |
3424 |
买入 |
| 09:42:40 |
21.42 |
2 |
3426 |
卖出 |
| 09:42:43 |
21.43 |
2 |
3428 |
买入 |
| 09:42:46 |
21.43 |
2 |
3430 |
买入 |
| 09:42:55 |
21.46 |
1 |
3431 |
买入 |
| 09:43:04 |
21.48 |
3 |
3434 |
买入 |
| 09:43:07 |
21.48 |
7 |
3441 |
买入 |
| 09:43:10 |
21.48 |
1 |
3442 |
卖出 |
| 09:43:13 |
21.5 |
3 |
3445 |
买入 |
| 09:43:16 |
21.5 |
6 |
3451 |
买入 |
| 09:43:19 |
21.5 |
6 |
3457 |
买入 |
| 09:43:22 |
21.49 |
1 |
3458 |
卖出 |
| 09:43:25 |
21.49 |
6 |
3464 |
买入 |
| 09:43:34 |
21.41 |
7 |
3471 |
卖出 |
| 09:43:37 |
21.4 |
44 |
3515 |
卖出 |
| 09:43:46 |
21.4 |
2 |
3517 |
买入 |
| 09:43:52 |
21.45 |
53 |
3570 |
买入 |
| 09:43:55 |
21.38 |
2 |
3572 |
卖出 |
| 09:43:58 |
21.44 |
14 |
3586 |
买入 |
| 09:44:04 |
21.39 |
1 |
3587 |
卖出 |
| 09:44:07 |
21.49 |
6 |
3593 |
买入 |
| 09:44:16 |
21.48 |
13 |
3606 |
买入 |
| 09:44:19 |
21.48 |
3 |
3609 |
买入 |
| 09:44:25 |
21.48 |
17 |
3626 |
买入 |
| 09:44:28 |
21.48 |
8 |
3634 |
买入 |
| 09:44:31 |
21.49 |
5 |
3639 |
买入 |
| 09:44:37 |
21.49 |
25 |
3664 |
买入 |
| 09:44:43 |
21.5 |
12 |
3676 |
买入 |
| 09:44:46 |
21.5 |
18 |
3694 |
买入 |
| 09:44:49 |
21.5 |
25 |
3719 |
买入 |
| 09:44:52 |
21.53 |
22 |
3741 |
买入 |
| 09:44:55 |
21.5 |
76 |
3817 |
卖出 |
| 09:44:58 |
21.53 |
1 |
3818 |
买入 |
| 09:45:01 |
21.5 |
33 |
3851 |
卖出 |
| 09:45:04 |
21.45 |
1 |
3852 |
卖出 |
| 09:45:07 |
21.45 |
2 |
3854 |
卖出 |
| 09:45:22 |
21.66 |
3 |
3857 |
买入 |
| 09:45:25 |
21.52 |
4 |
3861 |
卖出 |
| 09:45:46 |
21.63 |
28 |
3889 |
卖出 |
| 09:46:01 |
21.61 |
13 |
3902 |
买入 |
| 09:46:07 |
21.6 |
1 |
3903 |
卖出 |
| 09:46:10 |
21.6 |
1 |
3904 |
买入 |
| 09:46:13 |
21.59 |
1 |
3905 |
卖出 |
| 09:46:16 |
21.6 |
5 |
3910 |
买入 |
| 09:46:25 |
21.59 |
2 |
3912 |
买入 |
| 09:46:28 |
21.59 |
42 |
3954 |
买入 |
| 09:46:31 |
21.59 |
23 |
3977 |
买入 |
| 09:46:40 |
21.56 |
1 |
3978 |
卖出 |
| 09:46:43 |
21.59 |
4 |
3982 |
买入 |
| 09:46:46 |
21.59 |
3 |
3985 |
卖出 |
| 09:46:49 |
21.67 |
3 |
3988 |
买入 |
| 09:46:52 |
21.63 |
3 |
3991 |
买入 |
| 09:46:55 |
21.63 |
1 |
3992 |
买入 |
| 09:46:58 |
21.63 |
2 |
3994 |
买入 |
| 09:47:01 |
21.63 |
2 |
3996 |
卖出 |
| 09:47:04 |
21.63 |
2 |
3998 |
卖出 |
| 09:47:07 |
21.69 |
14 |
4012 |
买入 |
| 09:47:10 |
21.69 |
12 |
4024 |
买入 |
| 09:47:22 |
21.69 |
2 |
4026 |
买入 |
| 09:47:28 |
21.69 |
49 |
4075 |
买入 |
| 09:47:37 |
21.68 |
5 |
4080 |
买入 |
| 09:47:46 |
21.69 |
1 |
4081 |
买入 |
| 09:47:49 |
21.69 |
1 |
4082 |
买入 |
| 09:47:55 |
21.68 |
1 |
4083 |
买入 |
| 09:47:58 |
21.69 |
5 |
4088 |
买入 |
| 09:48:01 |
21.7 |
15 |
4103 |
买入 |
| 09:48:07 |
21.7 |
30 |
4133 |
买入 |
| 09:48:10 |
21.72 |
26 |
4159 |
买入 |
| 09:48:13 |
21.75 |
16 |
4175 |
买入 |
| 09:48:16 |
21.8 |
14 |
4189 |
买入 |
| 09:48:19 |
21.8 |
5 |
4194 |
买入 |
| 09:48:22 |
21.8 |
8 |
4202 |
买入 |
| 09:48:25 |
21.81 |
35 |
4237 |
买入 |
| 09:48:28 |
21.82 |
37 |
4274 |
买入 |
| 09:48:31 |
21.82 |
2 |
4276 |
卖出 |
| 09:48:34 |
21.85 |
35 |
4311 |
买入 |
| 09:48:37 |
21.85 |
19 |
4330 |
买入 |
| 09:48:40 |
21.8 |
115 |
4445 |
卖出 |
| 09:48:43 |
21.81 |
17 |
4462 |
买入 |
| 09:48:46 |
21.8 |
69 |
4531 |
卖出 |
| 09:48:49 |
21.79 |
6 |
4537 |
卖出 |
| 09:48:52 |
21.79 |
11 |
4548 |
卖出 |
| 09:48:55 |
21.77 |
55 |
4603 |
卖出 |
| 09:49:04 |
21.7 |
3 |
4606 |
卖出 |
| 09:49:07 |
21.74 |
22 |
4628 |
买入 |
| 09:49:19 |
21.73 |
13 |
4641 |
卖出 |
| 09:49:22 |
21.73 |
5 |
4646 |
卖出 |
| 09:49:25 |
21.73 |
11 |
4657 |
卖出 |
| 09:49:28 |
21.73 |
3 |
4660 |
卖出 |
| 09:49:34 |
21.74 |
25 |
4685 |
买入 |
| 09:49:40 |
21.73 |
3 |
4688 |
买入 |
| 09:49:43 |
21.73 |
1 |
4689 |
卖出 |
| 09:49:52 |
21.72 |
2 |
4691 |
卖出 |
| 09:49:55 |
21.71 |
14 |
4705 |
卖出 |
| 09:49:58 |
21.7 |
10 |
4715 |
卖出 |
| 09:50:01 |
21.7 |
1 |
4716 |
卖出 |
| 09:50:04 |
21.7 |
1 |
4717 |
买入 |
| 09:50:07 |
21.7 |
2 |
4719 |
买入 |
| 09:50:10 |
21.7 |
2 |
4721 |
买入 |
| 09:50:13 |
21.7 |
1 |
4722 |
买入 |
| 09:50:25 |
21.7 |
3 |
4725 |
卖出 |
| 09:50:28 |
21.71 |
2 |
4727 |
买入 |
| 09:50:31 |
21.69 |
3 |
4730 |
卖出 |
| 09:50:37 |
21.7 |
1 |
4731 |
买入 |
| 09:50:43 |
21.69 |
27 |
4758 |
卖出 |
| 09:50:46 |
21.68 |
8 |
4766 |
卖出 |
| 09:50:49 |
21.68 |
6 |
4772 |
卖出 |
| 09:50:55 |
21.69 |
14 |
4786 |
买入 |
| 09:51:01 |
21.69 |
1 |
4787 |
卖出 |
| 09:51:19 |
21.71 |
1 |
4788 |
买入 |
| 09:51:31 |
21.75 |
377 |
5165 |
买入 |
| 09:51:34 |
21.75 |
1 |
5166 |
买入 |
| 09:51:37 |
21.75 |
46 |
5212 |
买入 |
| 09:51:43 |
21.75 |
1 |
5213 |
买入 |
| 09:51:49 |
21.75 |
4 |
5217 |
买入 |
| 09:51:52 |
21.75 |
30 |
5247 |
买入 |
| 09:51:55 |
21.8 |
4 |
5251 |
买入 |
| 09:51:58 |
21.75 |
1 |
5252 |
卖出 |
| 09:52:07 |
21.8 |
23 |
5275 |
买入 |
| 09:52:10 |
21.8 |
20 |
5295 |
买入 |
| 09:52:13 |
21.76 |
5 |
5300 |
卖出 |