新闻源 财富源

2020年10月22日 星期四

中国船舶(600150)大单成交

全部大单

截至2018-04-02 15:01,大单成交总额52053万元,占总成交额46.86%

成交时间 成交价格 成交额(万) 成交量(手) 大单性质 涨跌额 涨跌幅
14:58:06 19.69 122.0213 620 买盘 0.63 3.31%
14:57:36 19.67 177.2408 901 买盘 0.61 3.20%
14:56:12 19.67 115.4616 587 卖盘 0.61 3.20%
14:55:42 19.68 319.2224 1621.75 卖盘 0.62 3.25%
14:54:00 19.69 123.8371 629 卖盘 0.63 3.31%
14:53:45 19.69 123.1042 625 卖盘 0.63 3.31%
14:52:56 19.69 115.5896 587 卖盘 0.63 3.31%
14:44:29 19.63 109.4194 557 买盘 0.57 2.99%
14:32:05 19.82 122.8332 620 买盘 0.76 3.99%
14:19:40 19.71 102.0286 518 买盘 0.65 3.41%
14:11:00 19.66 148.2174 754 买盘 0.60 3.15%
14:10:41 19.60 204.864 1045 买盘 0.54 2.83%
14:09:38 19.61 100.67 513.6 买盘 0.55 2.89%
13:43:17 20.00 127.1867 636 买盘 0.94 4.93%
13:40:03 19.80 195.4182 986.06 卖盘 0.74 3.88%
13:39:47 19.86 105.4173 531 买盘 0.80 4.20%
13:38:52 19.88 178.575 896.94 卖盘 0.82 4.30%
13:31:28 19.98 190.4907 953 卖盘 0.92 4.83%
13:28:20 19.80 113.3553 573 买盘 0.74 3.88%
13:28:11 19.78 143.9029 727.4 卖盘 0.72 3.78%
13:28:05 19.79 107.0621 541 买盘 0.73 3.83%
13:27:38 19.81 100.6251 508 卖盘 0.75 3.93%
13:27:05 19.88 186.9082 940 卖盘 0.82 4.30%
13:26:41 19.97 139.3209 696.94 卖盘 0.91 4.77%
13:26:35 20.01 219.6236 1098.06 买盘 0.95 4.98%
13:23:11 20.20 179.7862 890 卖盘 1.14 5.98%
13:22:50 20.21 126.9427 628 卖盘 1.15 6.03%
13:00:05 20.30 444.6641 2191 买盘 1.24 6.51%
11:15:22 20.33 112.8942 555 卖盘 1.27 6.66%
11:13:59 20.29 111.6063 550 卖盘 1.23 6.45%
11:11:29 20.58 109.3324 532 买盘 1.52 7.97%
11:09:04 20.52 125.862 614 买盘 1.46 7.66%
11:08:35 20.52 136.3687 663.12 卖盘 1.46 7.66%
11:08:23 20.62 212.9954 1034 买盘 1.56 8.18%
11:08:17 20.59 240.3065 1165 卖盘 1.53 8.03%
11:07:59 20.64 188.9874 917 买盘 1.58 8.29%
11:07:35 20.67 238.4467 1157 买盘 1.61 8.45%
11:07:23 20.61 117.0093 566 卖盘 1.55 8.13%
11:07:16 20.63 161.7858 783 买盘 1.57 8.24%
11:06:59 20.58 130.4441 634 卖盘 1.52 7.97%
11:06:47 20.54 231.7269 1130 买盘 1.48 7.76%
11:05:52 20.38 191.1915 938 卖盘 1.32 6.93%
11:05:35 20.39 112.4979 552 买盘 1.33 6.98%
11:02:37 20.35 109.4765 538 卖盘 1.29 6.77%
11:01:47 20.46 133.0349 650 卖盘 1.40 7.35%
11:01:38 20.55 135.3752 658 买盘 1.49 7.82%
11:01:32 20.52 162.3458 788 卖盘 1.46 7.66%
11:01:15 20.62 469.5453 2293.06 买盘 1.56 8.18%
11:01:11 20.59 157.7071 768 买盘 1.53 8.03%
11:01:04 20.46 272.4005 1331 买盘 1.40 7.35%
11:00:35 20.41 116.0397 569 买盘 1.35 7.08%
11:00:19 20.40 106.9766 524 卖盘 1.34 7.03%
10:59:16 20.50 143.4675 700 买盘 1.44 7.56%
10:59:11 20.50 173.4952 846 卖盘 1.44 7.56%
10:58:56 20.53 107.39 523 买盘 1.47 7.71%
10:58:50 20.53 111.2598 542 卖盘 1.47 7.71%
10:58:44 20.57 266.2487 1294 买盘 1.51 7.92%
10:58:38 20.57 288.6112 1403 卖盘 1.51 7.92%
10:58:32 20.60 285.9984 1387 卖盘 1.54 8.08%
10:58:26 20.63 231.0602 1122 买盘 1.57 8.24%
10:58:17 20.59 121.6372 591 买盘 1.53 8.03%
10:58:11 20.56 209.0978 1017 其他 1.50 7.87%
10:57:50 20.49 256.0862 1250 买盘 1.43 7.50%
10:57:44 20.49 303.607 1483 买盘 1.43 7.50%
10:57:37 20.49 147.6517 723 买盘 1.43 7.50%
10:57:13 20.39 137.8762 678 买盘 1.33 6.98%
10:56:47 20.24 136.8594 677 买盘 1.18 6.19%
10:56:38 20.21 172.8897 855.7 买盘 1.15 6.03%
10:56:32 20.20 122.8003 608 买盘 1.14 5.98%
10:56:26 20.20 130.6283 647 买盘 1.14 5.98%
10:56:19 20.20 109.3687 542 买盘 1.14 5.98%
10:56:04 20.15 157.3593 783 买盘 1.09 5.72%
10:55:47 20.00 178.9438 895 买盘 0.94 4.93%
10:55:41 20.00 229.4675 1148 买盘 0.94 4.93%
10:55:35 19.97 165.41 828 买盘 0.91 4.77%
10:55:29 19.97 121.9253 611 买盘 0.91 4.77%
10:55:11 19.90 123.9305 623 买盘 0.84 4.41%
10:55:05 19.88 121.6016 612.48 买盘 0.82 4.30%
10:54:59 19.83 224.6753 1134 买盘 0.77 4.04%
10:54:50 19.77 133.0095 672 其他 0.71 3.73%
10:54:47 19.78 103.5798 524 买盘 0.72 3.78%
10:53:41 19.74 108.2763 549 其他 0.68 3.57%
10:53:16 19.78 105.4027 533 买盘 0.72 3.78%
10:53:11 19.77 102.8101 520 买盘 0.71 3.73%
10:53:04 19.77 220.8037 1117 卖盘 0.71 3.73%
10:52:22 19.78 127.6368 646 买盘 0.72 3.78%
10:52:10 19.81 552.6792 2791 其他 0.75 3.93%
10:51:52 19.82 132.4704 669 买盘 0.76 3.99%
10:51:29 19.77 256.1487 1298 买盘 0.71 3.73%
10:51:20 19.70 220.6721 1120 买盘 0.64 3.36%
10:51:14 19.70 117.9454 599 买盘 0.64 3.36%
10:45:52 19.48 102.1789 524 卖盘 0.42 2.20%
10:43:01 19.52 199.1673 1021 买盘 0.46 2.41%
10:41:37 19.58 169.4215 867 买盘 0.52 2.73%
10:40:20 19.48 210.4229 1080 卖盘 0.42 2.20%
10:38:53 19.38 121.3502 626 卖盘 0.32 1.68%
10:38:01 19.41 126.5981 653 卖盘 0.35 1.84%
10:37:44 19.44 152.3424 785 买盘 0.38 1.99%
10:35:55 19.48 120.9222 620 卖盘 0.42 2.20%
10:35:50 19.48 110.5176 567 买盘 0.42 2.20%
10:35:07 19.54 175.566 899 卖盘 0.48 2.52%
10:34:53 19.57 151.7234 775 卖盘 0.51 2.68%
10:34:46 19.59 161.3629 824 买盘 0.53 2.78%
10:34:41 19.58 211.9849 1082 卖盘 0.52 2.73%
10:34:16 19.60 109.7567 560 买盘 0.54 2.83%
10:34:04 19.60 110.4855 564 买盘 0.54 2.83%
10:33:07 19.55 195.1689 999 买盘 0.49 2.57%
10:32:49 19.52 101.5979 520 卖盘 0.46 2.41%
10:32:25 19.57 122.2453 625 买盘 0.51 2.68%
10:32:01 19.59 158.4151 808 卖盘 0.53 2.78%
10:31:49 19.63 330.5581 1683 卖盘 0.57 2.99%
10:31:25 19.64 140.3121 714 其他 0.58 3.04%
10:31:07 19.66 115.5058 588 卖盘 0.60 3.15%
10:31:02 19.66 172.3361 877 卖盘 0.60 3.15%
10:30:56 19.67 198.2114 1008 买盘 0.61 3.20%
10:30:50 19.66 140.788 716 卖盘 0.60 3.15%
10:30:43 19.66 107.3013 546 其他 0.60 3.15%
10:30:38 19.63 131.2923 668 买盘 0.57 2.99%
10:30:32 19.66 170.3955 867 买盘 0.60 3.15%
10:30:25 19.65 154.0976 784 买盘 0.59 3.10%
10:30:16 19.65 391.0821 1986 卖盘 0.59 3.10%
10:30:08 19.70 285.3587 1448 卖盘 0.64 3.36%
10:30:02 19.72 591.0421 2998 买盘 0.66 3.46%
10:29:44 19.69 169.7111 863 其他 0.63 3.31%
10:29:31 19.63 321.6699 1643 买盘 0.57 2.99%
10:29:19 19.51 319.0488 1637 买盘 0.45 2.36%
10:29:13 19.46 185.8051 955 买盘 0.40 2.10%
10:29:08 19.44 148.0235 761 卖盘 0.38 1.99%
10:29:01 19.45 172.363 886 卖盘 0.39 2.05%
10:28:56 19.45 290.8008 1495 买盘 0.39 2.05%
10:28:49 19.42 105.7071 544 其他 0.36 1.89%
10:28:41 19.45 127.8549 658 其他 0.39 2.05%
10:28:35 19.46 291.5238 1501 买盘 0.40 2.10%
10:28:29 19.44 146.8378 754 卖盘 0.38 1.99%
10:28:23 19.49 202.9204 1041 其他 0.43 2.26%
10:28:17 19.50 586.329 3006 卖盘 0.44 2.31%
10:28:10 19.52 123.1297 630.45 卖盘 0.46 2.41%
10:27:58 19.50 270.7002 1388 买盘 0.44 2.31%
10:27:53 19.48 190.4005 977 卖盘 0.42 2.20%
10:27:46 19.48 294.1469 1510 买盘 0.42 2.20%
10:27:34 19.45 104.6591 538 买盘 0.39 2.05%
10:27:28 19.42 235.5363 1214 买盘 0.36 1.89%
10:27:23 19.39 110.9362 572 卖盘 0.33 1.73%
10:27:04 19.33 101.8137 526.07 其他 0.27 1.42%
10:26:58 19.35 348.7518 1807 买盘 0.29 1.52%
10:26:55 19.25 240.4975 1249 买盘 0.19 1.00%
10:26:46 19.23 161.2708 838 卖盘 0.17 0.89%
10:26:34 19.23 127.6069 664 买盘 0.17 0.89%
10:26:16 19.20 139.1713 724 卖盘 0.14 0.73%
10:26:10 19.22 112.3229 584 买盘 0.16 0.84%
10:26:04 19.21 104.7616 546 买盘 0.15 0.79%
10:25:35 19.14 135.0048 705 卖盘 0.08 0.42%
10:25:23 19.16 286.1274 1491 卖盘 0.10 0.52%
10:25:16 19.21 173.8178 905 卖盘 0.15 0.79%
10:25:05 19.26 107.5175 559 买盘 0.20 1.05%
10:24:59 19.21 155.6312 810 买盘 0.15 0.79%
10:24:37 19.13 247.442 1293.22 买盘 0.07 0.37%
10:24:19 19.10 238.6796 1249 卖盘 0.04 0.21%
10:23:50 19.18 202.4802 1056 买盘 0.12 0.63%
10:23:44 19.18 250.3885 1304.99 卖盘 0.12 0.63%
10:23:38 19.19 579.6987 3017 卖盘 0.13 0.68%
10:23:32 19.22 350.3135 1822 卖盘 0.16 0.84%
10:23:26 19.25 187.2364 973 买盘 0.19 1.00%
10:23:20 19.24 216.1581 1123 卖盘 0.18 0.94%
10:23:13 19.23 155.4394 808 卖盘 0.17 0.89%
10:23:07 19.24 142.692 742 买盘 0.18 0.94%
10:22:46 19.20 104.5757 545 买盘 0.14 0.73%
10:22:34 19.17 162.7774 849 买盘 0.11 0.58%
10:22:05 19.13 146.7538 768 买盘 0.07 0.37%
10:21:46 19.08 193.9807 1016 买盘 0.02 0.10%
10:21:28 19.06 112.2485 589 买盘 0.00 0.00%
10:21:22 19.05 129.1369 677.66 其他 -0.01 -0.05%
10:20:23 18.99 118.7273 625 买盘 -0.07 -0.37%
10:20:13 18.98 107.2299 565 买盘 -0.08 -0.42%
10:19:25 18.90 146.3337 774 买盘 -0.16 -0.84%
10:19:19 18.90 115.8987 614 买盘 -0.16 -0.84%
10:12:49 18.70 129.5904 693 买盘 -0.36 -1.89%
10:11:35 18.70 267.4061 1430 买盘 -0.36 -1.89%
10:07:49 18.69 101.9967 546 买盘 -0.37 -1.94%
10:05:19 18.75 107.2264 572 卖盘 -0.31 -1.63%
10:01:25 18.70 131.0252 701 买盘 -0.36 -1.89%
09:58:10 18.70 114.8265 614 卖盘 -0.36 -1.89%
09:56:21 18.75 207.6533 1107 卖盘 -0.31 -1.63%
09:55:07 18.77 256.232 1369 买盘 -0.29 -1.52%
09:54:55 18.77 280.4675 1496 买盘 -0.29 -1.52%
09:50:49 18.79 104.7191 557 卖盘 -0.27 -1.42%
09:50:40 18.80 154.3375 820.33 卖盘 -0.26 -1.36%
09:50:28 18.80 110.4548 587 卖盘 -0.26 -1.36%
09:50:07 18.85 173.3403 920 买盘 -0.21 -1.10%
09:50:01 18.85 179.9196 955 买盘 -0.21 -1.10%
09:49:07 18.84 405.2943 2154.67 买盘 -0.22 -1.15%
09:48:40 18.80 118.2493 629 买盘 -0.26 -1.36%
09:46:46 18.77 126.0278 671 卖盘 -0.29 -1.52%
09:46:28 18.85 153.631 816 买盘 -0.21 -1.10%
09:46:22 18.84 105.4923 560 卖盘 -0.22 -1.15%
09:45:19 18.86 129.1097 685 买盘 -0.20 -1.05%
09:45:10 18.85 174.9274 928 卖盘 -0.21 -1.10%
09:44:43 18.84 134.2062 712 卖盘 -0.22 -1.15%
09:44:34 18.85 211.6897 1123 卖盘 -0.21 -1.10%
09:43:37 18.88 128.487 680 卖盘 -0.18 -0.94%
09:43:25 18.90 215.6949 1141 卖盘 -0.16 -0.84%
09:43:10 18.91 120.0645 635 买盘 -0.15 -0.79%
09:43:04 18.91 157.4229 832 卖盘 -0.15 -0.79%
09:42:58 18.94 203.1474 1074 买盘 -0.12 -0.63%
09:42:52 18.91 166.5374 880 卖盘 -0.15 -0.79%
09:42:40 18.94 138.8382 733 买盘 -0.12 -0.63%
09:42:34 18.94 228.4779 1206 其他 -0.12 -0.63%
09:42:28 18.95 295.0392 1557 卖盘 -0.11 -0.58%
09:42:22 18.96 231.6676 1223 买盘 -0.10 -0.52%
09:42:16 18.90 325.0187 1718 卖盘 -0.16 -0.84%
09:42:10 18.93 135.032 713 卖盘 -0.13 -0.68%
09:42:04 18.95 102.6808 543 买盘 -0.11 -0.58%
09:41:46 18.88 126.4676 670 买盘 -0.18 -0.94%
09:40:28 18.72 102.3964 547 买盘 -0.34 -1.78%
09:40:22 18.72 191.3028 1022 买盘 -0.34 -1.78%
09:40:16 18.72 169.0098 903 买盘 -0.34 -1.78%
09:40:10 18.70 109.6191 586 卖盘 -0.36 -1.89%
09:39:25 18.66 102.5352 550 买盘 -0.40 -2.10%
09:38:58 18.64 265.8469 1430 买盘 -0.42 -2.20%
09:38:52 18.60 142.8462 768 买盘 -0.46 -2.41%
09:38:40 18.60 110.6545 595 买盘 -0.46 -2.41%
09:38:13 18.58 123.7791 666 卖盘 -0.48 -2.52%
09:37:37 18.58 237.0025 1277 买盘 -0.48 -2.52%
09:37:16 18.55 148.9975 803 卖盘 -0.51 -2.68%
09:37:01 18.55 219.3642 1182.18 卖盘 -0.51 -2.68%
09:36:55 18.56 157.2967 848 买盘 -0.50 -2.62%
09:36:49 18.54 165.8196 894 卖盘 -0.52 -2.73%
09:36:37 18.55 169.7615 915 卖盘 -0.51 -2.68%
09:36:31 18.56 160.921 867 卖盘 -0.50 -2.62%
09:36:04 18.56 108.952 587 卖盘 -0.50 -2.62%
09:35:52 18.58 296.0266 1594 卖盘 -0.48 -2.52%
09:35:46 18.59 109.887 591 卖盘 -0.47 -2.47%
09:35:34 18.60 470.0085 2522.84 卖盘 -0.46 -2.41%
09:35:16 18.65 146.4064 785 卖盘 -0.41 -2.15%
09:35:10 18.65 117.8881 632 买盘 -0.41 -2.15%
09:35:01 18.65 127.047 681 卖盘 -0.41 -2.15%
09:34:46 18.65 144.1525 773 买盘 -0.41 -2.15%
09:34:43 18.64 209.8966 1126 卖盘 -0.42 -2.20%
09:34:31 18.65 142.8074 766 其他 -0.41 -2.15%
09:34:22 18.63 185.3555 994 其他 -0.43 -2.26%
09:34:07 18.60 111.7527 601 买盘 -0.46 -2.41%
09:34:01 18.60 110.6367 595 买盘 -0.46 -2.41%
09:33:58 18.59 101.466 546 买盘 -0.47 -2.47%
09:33:52 18.58 126.1844 679 买盘 -0.48 -2.52%
09:33:46 18.58 203.0244 1092 卖盘 -0.48 -2.52%
09:33:31 18.58 393.5156 2119 卖盘 -0.48 -2.52%
09:33:28 18.60 109.0745 587.17 买盘 -0.46 -2.41%
09:33:13 18.58 304.9036 1641 卖盘 -0.48 -2.52%
09:33:01 18.56 313.9693 1690 卖盘 -0.50 -2.62%
09:32:52 18.58 219.4866 1182 卖盘 -0.48 -2.52%
09:32:49 18.60 248.4555 1336 卖盘 -0.46 -2.41%
09:32:37 18.56 380.8933 2049 卖盘 -0.50 -2.62%
09:32:31 18.60 618.8496 3332.83 买盘 -0.46 -2.41%
09:32:25 18.57 450.0852 2424 买盘 -0.49 -2.57%
09:32:16 18.57 338.9435 1825 买盘 -0.49 -2.57%
09:32:10 18.57 115.5199 622 卖盘 -0.49 -2.57%
09:32:04 18.59 154.3955 831 买盘 -0.47 -2.47%
09:31:52 18.55 130.4956 704 买盘 -0.51 -2.68%
09:31:46 18.55 269.8832 1458 买盘 -0.51 -2.68%
09:31:34 18.50 314.8275 1701.7 卖盘 -0.56 -2.94%
09:31:28 18.51 584.9297 3162 买盘 -0.55 -2.89%
09:31:22 18.50 240.088 1298 买盘 -0.56 -2.94%
09:31:16 18.48 272.8702 1476 卖盘 -0.58 -3.04%
09:31:10 18.49 397.0196 2149 买盘 -0.57 -2.99%
09:31:04 18.49 117.1272 634.02 买盘 -0.57 -2.99%
09:30:46 18.47 144.7727 786 买盘 -0.59 -3.10%
09:30:40 18.41 266.1058 1446 买盘 -0.65 -3.41%
09:30:34 18.41 702.5727 3816 买盘 -0.65 -3.41%
09:30:22 18.42 126.7751 688 其他 -0.64 -3.36%
09:30:16 18.46 164.6445 892 卖盘 -0.60 -3.15%
09:30:07 18.50 1202.7569 6507.89 买盘 -0.56 -2.94%