中远海科[002401]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.36 |
12 |
12 |
集合竞价 |
| 09:15:09 |
21.36 |
21 |
21 |
集合竞价 |
| 09:15:18 |
21.28 |
84 |
84 |
集合竞价 |
| 09:15:27 |
21.28 |
84 |
84 |
集合竞价 |
| 09:15:36 |
21.01 |
198 |
198 |
集合竞价 |
| 09:15:54 |
21.01 |
210 |
210 |
集合竞价 |
| 09:16:12 |
21.01 |
198 |
198 |
集合竞价 |
| 09:16:39 |
21.01 |
198 |
198 |
集合竞价 |
| 09:16:48 |
21.28 |
84 |
84 |
集合竞价 |
| 09:16:57 |
21.28 |
85 |
85 |
集合竞价 |
| 09:17:15 |
21.28 |
90 |
90 |
集合竞价 |
| 09:17:24 |
21.28 |
89 |
89 |
集合竞价 |
| 09:17:33 |
21.28 |
100 |
100 |
集合竞价 |
| 09:18:00 |
21.28 |
100 |
100 |
集合竞价 |
| 09:18:09 |
21.29 |
100 |
100 |
集合竞价 |
| 09:18:36 |
21.15 |
185 |
185 |
集合竞价 |
| 09:18:45 |
21.36 |
52 |
52 |
集合竞价 |
| 09:18:54 |
21.36 |
52 |
52 |
集合竞价 |
| 09:19:03 |
21.36 |
52 |
52 |
集合竞价 |
| 09:19:12 |
21.36 |
52 |
52 |
集合竞价 |
| 09:19:21 |
21.36 |
57 |
57 |
集合竞价 |
| 09:20:09 |
21.36 |
57 |
57 |
集合竞价 |
| 09:20:18 |
21.36 |
57 |
57 |
集合竞价 |
| 09:20:36 |
21.36 |
59 |
59 |
集合竞价 |
| 09:20:45 |
21.35 |
74 |
74 |
集合竞价 |
| 09:21:12 |
21.34 |
74 |
74 |
集合竞价 |
| 09:21:48 |
21.33 |
75 |
75 |
集合竞价 |
| 09:22:06 |
21.33 |
75 |
75 |
集合竞价 |
| 09:22:15 |
21.33 |
89 |
89 |
集合竞价 |
| 09:22:24 |
21.31 |
102 |
102 |
集合竞价 |
| 09:22:33 |
21.31 |
103 |
103 |
集合竞价 |
| 09:22:42 |
21.31 |
103 |
103 |
集合竞价 |
| 09:22:51 |
21.31 |
103 |
103 |
集合竞价 |
| 09:23:00 |
21.31 |
103 |
103 |
集合竞价 |
| 09:23:27 |
21.31 |
103 |
103 |
集合竞价 |
| 09:23:36 |
21.3 |
112 |
112 |
集合竞价 |
| 09:23:45 |
21.28 |
172 |
172 |
集合竞价 |
| 09:23:54 |
21.28 |
175 |
175 |
集合竞价 |
| 09:24:03 |
21.28 |
182 |
182 |
集合竞价 |
| 09:24:12 |
21.28 |
186 |
186 |
集合竞价 |
| 09:24:21 |
21.28 |
213 |
213 |
集合竞价 |
| 09:24:30 |
21.21 |
265 |
265 |
集合竞价 |
| 09:24:39 |
21.22 |
293 |
293 |
集合竞价 |
| 09:24:48 |
21.28 |
320 |
320 |
集合竞价 |
| 09:24:57 |
21.29 |
461 |
461 |
集合竞价 |
| 09:25:00 |
21.34 |
537 |
998 |
买入 |
| 09:30:00 |
21.36 |
174 |
1172 |
买入 |
| 09:30:03 |
21.55 |
306 |
1478 |
买入 |
| 09:30:06 |
21.65 |
265 |
1743 |
买入 |
| 09:30:09 |
21.72 |
72 |
1815 |
买入 |
| 09:30:12 |
21.8 |
461 |
2276 |
买入 |
| 09:30:15 |
21.81 |
76 |
2352 |
买入 |
| 09:30:18 |
21.84 |
577 |
2929 |
买入 |
| 09:30:21 |
21.76 |
339 |
3268 |
卖出 |
| 09:30:24 |
21.8 |
384 |
3652 |
买入 |
| 09:30:27 |
21.74 |
103 |
3755 |
卖出 |
| 09:30:30 |
21.79 |
82 |
3837 |
买入 |
| 09:30:33 |
21.8 |
131 |
3968 |
买入 |
| 09:30:36 |
21.81 |
51 |
4019 |
买入 |
| 09:30:39 |
21.81 |
20 |
4039 |
卖出 |
| 09:30:42 |
21.81 |
255 |
4294 |
卖出 |
| 09:30:45 |
21.79 |
96 |
4390 |
卖出 |
| 09:30:48 |
21.75 |
297 |
4687 |
卖出 |
| 09:30:51 |
21.74 |
55 |
4742 |
卖出 |
| 09:30:54 |
21.7 |
158 |
4900 |
卖出 |
| 09:30:57 |
21.75 |
217 |
5117 |
买入 |
| 09:31:00 |
21.71 |
219 |
5336 |
卖出 |
| 09:31:03 |
21.71 |
129 |
5465 |
卖出 |
| 09:31:06 |
21.73 |
294 |
5759 |
买入 |
| 09:31:09 |
21.73 |
309 |
6068 |
卖出 |
| 09:31:12 |
21.72 |
191 |
6259 |
卖出 |
| 09:31:15 |
21.74 |
120 |
6379 |
卖出 |
| 09:31:18 |
21.78 |
255 |
6634 |
买入 |
| 09:31:21 |
21.77 |
16 |
6650 |
卖出 |
| 09:31:24 |
21.81 |
302 |
6952 |
买入 |
| 09:31:27 |
21.7 |
198 |
7150 |
卖出 |
| 09:31:30 |
21.68 |
143 |
7293 |
卖出 |
| 09:31:33 |
21.61 |
8 |
7301 |
卖出 |
| 09:31:36 |
21.65 |
301 |
7602 |
买入 |
| 09:31:39 |
21.65 |
20 |
7622 |
卖出 |
| 09:31:42 |
21.66 |
2 |
7624 |
卖出 |
| 09:31:45 |
21.65 |
68 |
7692 |
卖出 |
| 09:31:48 |
21.67 |
27 |
7719 |
买入 |
| 09:31:51 |
21.71 |
26 |
7745 |
买入 |
| 09:31:54 |
21.68 |
33 |
7778 |
卖出 |
| 09:31:57 |
21.67 |
99 |
7877 |
卖出 |
| 09:32:00 |
21.65 |
63 |
7940 |
卖出 |
| 09:32:03 |
21.61 |
64 |
8004 |
卖出 |
| 09:32:06 |
21.6 |
93 |
8097 |
卖出 |
| 09:32:09 |
21.6 |
43 |
8140 |
卖出 |
| 09:32:12 |
21.58 |
17 |
8157 |
卖出 |
| 09:32:15 |
21.6 |
50 |
8207 |
买入 |
| 09:32:18 |
21.52 |
26 |
8233 |
卖出 |
| 09:32:21 |
21.56 |
28 |
8261 |
买入 |
| 09:32:24 |
21.54 |
72 |
8333 |
卖出 |
| 09:32:27 |
21.52 |
87 |
8420 |
卖出 |
| 09:32:30 |
21.54 |
626 |
9046 |
买入 |
| 09:32:33 |
21.53 |
215 |
9261 |
卖出 |
| 09:32:36 |
21.54 |
190 |
9451 |
买入 |
| 09:32:39 |
21.54 |
29 |
9480 |
卖出 |
| 09:32:42 |
21.54 |
142 |
9622 |
卖出 |
| 09:32:45 |
21.54 |
14 |
9636 |
买入 |
| 09:32:48 |
21.52 |
65 |
9701 |
卖出 |
| 09:32:51 |
21.52 |
91 |
9792 |
买入 |
| 09:32:54 |
21.55 |
47 |
9839 |
买入 |
| 09:32:57 |
21.5 |
240 |
10079 |
卖出 |
| 09:33:00 |
21.52 |
40 |
10119 |
卖出 |
| 09:33:03 |
21.58 |
117 |
10236 |
买入 |
| 09:33:06 |
21.58 |
11 |
10247 |
买入 |
| 09:33:09 |
21.6 |
70 |
10317 |
买入 |
| 09:33:12 |
21.6 |
7 |
10324 |
买入 |
| 09:33:15 |
21.61 |
27 |
10351 |
买入 |
| 09:33:18 |
21.6 |
14 |
10365 |
卖出 |
| 09:33:21 |
21.61 |
100 |
10465 |
买入 |
| 09:33:24 |
21.55 |
141 |
10606 |
卖出 |
| 09:33:27 |
21.5 |
351 |
10957 |
卖出 |
| 09:33:30 |
21.51 |
87 |
11044 |
买入 |
| 09:33:33 |
21.5 |
24 |
11068 |
卖出 |
| 09:33:36 |
21.48 |
93 |
11161 |
卖出 |
| 09:33:39 |
21.49 |
40 |
11201 |
买入 |
| 09:33:42 |
21.5 |
11 |
11212 |
买入 |
| 09:33:45 |
21.52 |
28 |
11240 |
买入 |
| 09:33:48 |
21.45 |
51 |
11291 |
卖出 |
| 09:33:51 |
21.48 |
26 |
11317 |
买入 |
| 09:33:54 |
21.42 |
154 |
11471 |
卖出 |
| 09:33:57 |
21.5 |
389 |
11860 |
买入 |
| 09:34:00 |
21.44 |
135 |
11995 |
卖出 |
| 09:34:03 |
21.51 |
113 |
12108 |
买入 |
| 09:34:06 |
21.48 |
88 |
12196 |
卖出 |
| 09:34:09 |
21.54 |
150 |
12346 |
买入 |
| 09:34:12 |
21.52 |
50 |
12396 |
卖出 |
| 09:34:15 |
21.55 |
10 |
12406 |
买入 |
| 09:34:18 |
21.52 |
32 |
12438 |
卖出 |
| 09:34:21 |
21.53 |
5 |
12443 |
买入 |
| 09:34:24 |
21.55 |
71 |
12514 |
买入 |
| 09:34:27 |
21.56 |
8 |
12522 |
买入 |
| 09:34:30 |
21.55 |
48 |
12570 |
卖出 |
| 09:34:33 |
21.54 |
16 |
12586 |
卖出 |
| 09:34:36 |
21.56 |
12 |
12598 |
买入 |
| 09:34:39 |
21.52 |
132 |
12730 |
卖出 |
| 09:34:42 |
21.5 |
29 |
12759 |
卖出 |
| 09:34:45 |
21.51 |
11 |
12770 |
买入 |
| 09:34:48 |
21.5 |
43 |
12813 |
卖出 |
| 09:34:51 |
21.5 |
51 |
12864 |
卖出 |
| 09:34:54 |
21.54 |
21 |
12885 |
买入 |
| 09:34:57 |
21.51 |
6 |
12891 |
卖出 |
| 09:35:00 |
21.53 |
17 |
12908 |
买入 |
| 09:35:03 |
21.53 |
4 |
12912 |
卖出 |
| 09:35:06 |
21.54 |
49 |
12961 |
买入 |
| 09:35:09 |
21.54 |
58 |
13019 |
买入 |
| 09:35:12 |
21.54 |
66 |
13085 |
买入 |
| 09:35:15 |
21.52 |
41 |
13126 |
卖出 |
| 09:35:18 |
21.53 |
19 |
13145 |
买入 |
| 09:35:21 |
21.52 |
45 |
13190 |
卖出 |
| 09:35:24 |
21.51 |
73 |
13263 |
卖出 |
| 09:35:27 |
21.55 |
99 |
13362 |
买入 |
| 09:35:30 |
21.54 |
192 |
13554 |
卖出 |
| 09:35:33 |
21.58 |
32 |
13586 |
买入 |
| 09:35:39 |
21.6 |
20 |
13606 |
买入 |
| 09:35:42 |
21.56 |
132 |
13738 |
卖出 |
| 09:35:45 |
21.56 |
10 |
13748 |
卖出 |
| 09:35:48 |
21.58 |
23 |
13771 |
卖出 |
| 09:35:51 |
21.57 |
28 |
13799 |
卖出 |
| 09:35:54 |
21.58 |
57 |
13856 |
买入 |
| 09:35:57 |
21.56 |
76 |
13932 |
卖出 |
| 09:36:00 |
21.58 |
121 |
14053 |
买入 |
| 09:36:03 |
21.55 |
17 |
14070 |
卖出 |
| 09:36:06 |
21.56 |
108 |
14178 |
买入 |
| 09:36:09 |
21.54 |
8 |
14186 |
卖出 |
| 09:36:12 |
21.54 |
27 |
14213 |
买入 |
| 09:36:15 |
21.53 |
25 |
14238 |
卖出 |
| 09:36:18 |
21.55 |
32 |
14270 |
买入 |
| 09:36:21 |
21.56 |
3 |
14273 |
买入 |
| 09:36:24 |
21.58 |
18 |
14291 |
买入 |
| 09:36:30 |
21.57 |
71 |
14362 |
卖出 |
| 09:36:33 |
21.55 |
425 |
14787 |
卖出 |
| 09:36:36 |
21.55 |
31 |
14818 |
买入 |
| 09:36:42 |
21.55 |
189 |
15007 |
卖出 |
| 09:36:45 |
21.56 |
9 |
15016 |
买入 |
| 09:36:48 |
21.56 |
28 |
15044 |
卖出 |
| 09:36:51 |
21.55 |
81 |
15125 |
卖出 |
| 09:36:54 |
21.56 |
56 |
15181 |
买入 |
| 09:36:57 |
21.55 |
38 |
15219 |
卖出 |
| 09:37:00 |
21.56 |
61 |
15280 |
买入 |
| 09:37:03 |
21.58 |
151 |
15431 |
买入 |
| 09:37:06 |
21.57 |
29 |
15460 |
卖出 |
| 09:37:09 |
21.56 |
82 |
15542 |
卖出 |
| 09:37:12 |
21.55 |
127 |
15669 |
卖出 |
| 09:37:15 |
21.52 |
125 |
15794 |
卖出 |
| 09:37:18 |
21.53 |
77 |
15871 |
买入 |
| 09:37:21 |
21.55 |
132 |
16003 |
买入 |
| 09:37:24 |
21.55 |
15 |
16018 |
卖出 |
| 09:37:27 |
21.55 |
17 |
16035 |
卖出 |
| 09:37:30 |
21.55 |
106 |
16141 |
卖出 |
| 09:37:33 |
21.55 |
3 |
16144 |
卖出 |
| 09:37:36 |
21.56 |
10 |
16154 |
买入 |
| 09:37:39 |
21.55 |
19 |
16173 |
卖出 |
| 09:37:42 |
21.56 |
15 |
16188 |
买入 |
| 09:37:45 |
21.55 |
19 |
16207 |
卖出 |
| 09:37:48 |
21.55 |
28 |
16235 |
卖出 |
| 09:37:51 |
21.55 |
388 |
16623 |
买入 |
| 09:37:54 |
21.56 |
12 |
16635 |
买入 |
| 09:37:57 |
21.56 |
2 |
16637 |
买入 |
| 09:38:00 |
21.56 |
36 |
16673 |
买入 |
| 09:38:03 |
21.53 |
48 |
16721 |
卖出 |
| 09:38:06 |
21.52 |
42 |
16763 |
卖出 |
| 09:38:09 |
21.53 |
8 |
16771 |
卖出 |
| 09:38:12 |
21.53 |
20 |
16791 |
买入 |
| 09:38:15 |
21.52 |
7 |
16798 |
卖出 |
| 09:38:18 |
21.53 |
64 |
16862 |
买入 |
| 09:38:21 |
21.51 |
81 |
16943 |
卖出 |
| 09:38:24 |
21.53 |
51 |
16994 |
买入 |
| 09:38:27 |
21.53 |
78 |
17072 |
卖出 |
| 09:38:30 |
21.51 |
101 |
17173 |
卖出 |
| 09:38:33 |
21.53 |
24 |
17197 |
买入 |
| 09:38:36 |
21.51 |
63 |
17260 |
卖出 |
| 09:38:39 |
21.47 |
323 |
17583 |
卖出 |
| 09:38:42 |
21.46 |
16 |
17599 |
卖出 |
| 09:38:45 |
21.45 |
51 |
17650 |
卖出 |
| 09:38:48 |
21.44 |
13 |
17663 |
卖出 |
| 09:38:51 |
21.42 |
20 |
17683 |
卖出 |
| 09:38:54 |
21.42 |
42 |
17725 |
卖出 |
| 09:38:57 |
21.45 |
12 |
17737 |
买入 |
| 09:39:00 |
21.42 |
47 |
17784 |
卖出 |
| 09:39:03 |
21.42 |
96 |
17880 |
买入 |
| 09:39:06 |
21.4 |
56 |
17936 |
卖出 |
| 09:39:09 |
21.44 |
103 |
18039 |
买入 |
| 09:39:12 |
21.44 |
111 |
18150 |
买入 |
| 09:39:15 |
21.44 |
80 |
18230 |
卖出 |
| 09:39:18 |
21.48 |
28 |
18258 |
买入 |
| 09:39:21 |
21.51 |
57 |
18315 |
买入 |
| 09:39:24 |
21.51 |
28 |
18343 |
买入 |
| 09:39:27 |
21.51 |
123 |
18466 |
买入 |
| 09:39:30 |
21.53 |
3 |
18469 |
买入 |
| 09:39:33 |
21.51 |
18 |
18487 |
卖出 |
| 09:39:36 |
21.49 |
77 |
18564 |
卖出 |
| 09:39:39 |
21.54 |
21 |
18585 |
买入 |
| 09:39:42 |
21.49 |
6 |
18591 |
卖出 |
| 09:39:45 |
21.5 |
43 |
18634 |
买入 |
| 09:39:48 |
21.49 |
19 |
18653 |
卖出 |
| 09:39:51 |
21.48 |
101 |
18754 |
卖出 |
| 09:39:54 |
21.55 |
267 |
19021 |
买入 |
| 09:39:57 |
21.56 |
31 |
19052 |
买入 |
| 09:40:00 |
21.51 |
113 |
19165 |
卖出 |
| 09:40:03 |
21.51 |
78 |
19243 |
买入 |
| 09:40:06 |
21.55 |
11 |
19254 |
买入 |
| 09:40:09 |
21.52 |
24 |
19278 |
卖出 |
| 09:40:12 |
21.51 |
29 |
19307 |
卖出 |
| 09:40:15 |
21.49 |
23 |
19330 |
卖出 |
| 09:40:18 |
21.5 |
58 |
19388 |
买入 |
| 09:40:21 |
21.49 |
27 |
19415 |
卖出 |
| 09:40:24 |
21.5 |
43 |
19458 |
买入 |
| 09:40:27 |
21.5 |
32 |
19490 |
买入 |
| 09:40:30 |
21.49 |
45 |
19535 |
买入 |
| 09:40:33 |
21.5 |
64 |
19599 |
买入 |
| 09:40:36 |
21.5 |
84 |
19683 |
卖出 |
| 09:40:39 |
21.5 |
2 |
19685 |
买入 |
| 09:40:42 |
21.49 |
3 |
19688 |
卖出 |
| 09:40:45 |
21.5 |
17 |
19705 |
买入 |
| 09:40:48 |
21.49 |
2 |
19707 |
卖出 |
| 09:40:51 |
21.49 |
73 |
19780 |
卖出 |
| 09:40:54 |
21.49 |
20 |
19800 |
卖出 |
| 09:40:57 |
21.49 |
53 |
19853 |
买入 |
| 09:41:00 |
21.48 |
31 |
19884 |
卖出 |
| 09:41:03 |
21.48 |
84 |
19968 |
买入 |
| 09:41:06 |
21.47 |
29 |
19997 |
卖出 |
| 09:41:09 |
21.47 |
26 |
20023 |
卖出 |
| 09:41:12 |
21.44 |
172 |
20195 |
卖出 |
| 09:41:15 |
21.46 |
36 |
20231 |
买入 |
| 09:41:18 |
21.46 |
23 |
20254 |
买入 |
| 09:41:21 |
21.44 |
24 |
20278 |
卖出 |
| 09:41:24 |
21.46 |
69 |
20347 |
买入 |
| 09:41:27 |
21.44 |
31 |
20378 |
卖出 |
| 09:41:30 |
21.46 |
38 |
20416 |
买入 |
| 09:41:33 |
21.44 |
3 |
20419 |
卖出 |
| 09:41:36 |
21.47 |
394 |
20813 |
买入 |
| 09:41:39 |
21.49 |
233 |
21046 |
买入 |
| 09:41:42 |
21.47 |
157 |
21203 |
卖出 |
| 09:41:48 |
21.47 |
50 |
21253 |
卖出 |
| 09:41:51 |
21.47 |
31 |
21284 |
卖出 |
| 09:41:54 |
21.48 |
9 |
21293 |
买入 |
| 09:41:57 |
21.44 |
300 |
21593 |
卖出 |
| 09:42:00 |
21.44 |
87 |
21680 |
卖出 |
| 09:42:03 |
21.42 |
85 |
21765 |
卖出 |
| 09:42:06 |
21.42 |
29 |
21794 |
卖出 |
| 09:42:09 |
21.41 |
36 |
21830 |
卖出 |
| 09:42:12 |
21.42 |
129 |
21959 |
买入 |
| 09:42:15 |
21.41 |
17 |
21976 |
卖出 |
| 09:42:18 |
21.4 |
8 |
21984 |
卖出 |
| 09:42:21 |
21.42 |
129 |
22113 |
买入 |
| 09:42:24 |
21.41 |
13 |
22126 |
卖出 |
| 09:42:27 |
21.42 |
14 |
22140 |
买入 |
| 09:42:30 |
21.42 |
93 |
22233 |
买入 |
| 09:42:33 |
21.47 |
123 |
22356 |
买入 |
| 09:42:36 |
21.5 |
31 |
22387 |
买入 |
| 09:42:39 |
21.5 |
5 |
22392 |
卖出 |
| 09:42:42 |
21.53 |
25 |
22417 |
买入 |
| 09:42:45 |
21.51 |
20 |
22437 |
卖出 |
| 09:42:48 |
21.53 |
10 |
22447 |
买入 |
| 09:42:51 |
21.53 |
42 |
22489 |
买入 |