股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
中远海控(601919)大单追踪
截至19:09:20，大单成交总额44848万元，占总成交额41.64%
| 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 |
|---|---|---|---|---|---|---|
| 15:00:05 | 14.18 | 1398 | 9861 | 卖盘 | -0.08 | -0.56% |
| 14:56:34 | 14.19 | 126 | 891 | 买盘 | -0.07 | -0.49% |
| 14:56:06 | 14.19 | 183 | 1292 | 买盘 | -0.07 | -0.49% |
| 14:55:40 | 14.18 | 177 | 1250 | 卖盘 | -0.08 | -0.56% |
| 14:55:24 | 14.18 | 203 | 1435 | 卖盘 | -0.08 | -0.56% |
| 14:55:08 | 14.19 | 156 | 1102 | 买盘 | -0.07 | -0.49% |
| 14:55:03 | 14.19 | 102 | 720 | 买盘 | -0.07 | -0.49% |
| 14:54:56 | 14.18 | 309 | 2181 | 卖盘 | -0.08 | -0.56% |
| 14:53:46 | 14.19 | 155 | 1096 | 买盘 | -0.07 | -0.49% |
| 14:52:12 | 14.17 | 123 | 874 | 卖盘 | -0.09 | -0.63% |
| 14:52:06 | 14.18 | 246 | 1736 | 买盘 | -0.08 | -0.56% |
| 14:47:44 | 14.15 | 157 | 1111 | 卖盘 | -0.11 | -0.77% |
| 14:45:10 | 14.16 | 114 | 810 | 卖盘 | -0.10 | -0.70% |
| 14:44:30 | 14.16 | 170 | 1201 | 卖盘 | -0.10 | -0.70% |
| 14:35:25 | 14.18 | 143 | 1012 | 卖盘 | -0.08 | -0.56% |
| 14:35:20 | 14.18 | 103 | 727 | 卖盘 | -0.08 | -0.56% |
| 14:35:13 | 14.19 | 222 | 1565 | 卖盘 | -0.07 | -0.49% |
| 14:35:04 | 14.20 | 226 | 1595 | 卖盘 | -0.06 | -0.42% |
| 14:35:00 | 14.20 | 117 | 829 | 卖盘 | -0.06 | -0.42% |
| 14:34:12 | 14.21 | 123 | 866 | 卖盘 | -0.05 | -0.35% |
| 14:30:24 | 14.21 | 105 | 743 | 卖盘 | -0.05 | -0.35% |
| 14:26:45 | 14.22 | 247 | 1738 | 买盘 | -0.04 | -0.28% |
| 14:20:06 | 14.22 | 143 | 1011 | 买盘 | -0.04 | -0.28% |
| 14:19:28 | 14.21 | 103 | 728 | 买盘 | -0.05 | -0.35% |
| 14:16:40 | 14.22 | 193 | 1359 | 卖盘 | -0.04 | -0.28% |
| 14:11:13 | 14.23 | 135 | 953 | 买盘 | -0.03 | -0.21% |
| 14:10:31 | 14.23 | 133 | 935 | 卖盘 | -0.03 | -0.21% |
| 14:10:25 | 14.24 | 112 | 788 | 卖盘 | -0.02 | -0.14% |
| 14:06:24 | 14.25 | 110 | 772 | 卖盘 | -0.01 | -0.07% |
| 14:05:48 | 14.26 | 100 | 704 | 卖盘 | 0.00 | 0.00% |
| 14:05:04 | 14.29 | 124 | 870 | 买盘 | 0.03 | 0.21% |
| 14:04:58 | 14.29 | 146 | 1023 | 买盘 | 0.03 | 0.21% |
| 14:04:48 | 14.29 | 120 | 845 | 买盘 | 0.03 | 0.21% |
| 14:04:22 | 14.28 | 178 | 1249 | 买盘 | 0.02 | 0.14% |
| 14:04:18 | 14.28 | 173 | 1214 | 买盘 | 0.02 | 0.14% |
| 14:03:48 | 14.28 | 589 | 4128 | 买盘 | 0.02 | 0.14% |
| 14:03:46 | 14.27 | 133 | 938 | 买盘 | 0.01 | 0.07% |
| 14:03:28 | 14.27 | 334 | 2347 | 买盘 | 0.01 | 0.07% |
| 14:01:22 | 14.25 | 255 | 1795 | 卖盘 | -0.01 | -0.07% |
| 14:00:42 | 14.25 | 103 | 726 | 买盘 | -0.01 | -0.07% |
| 13:57:39 | 14.25 | 387 | 2718 | 卖盘 | -0.01 | -0.07% |
| 13:57:07 | 14.25 | 191 | 1340 | 买盘 | -0.01 | -0.07% |
| 13:56:49 | 14.25 | 313 | 2199 | 买盘 | -0.01 | -0.07% |
| 13:56:46 | 14.24 | 155 | 1095 | 买盘 | -0.02 | -0.14% |
| 13:56:36 | 14.24 | 137 | 965 | 买盘 | -0.02 | -0.14% |
| 13:55:54 | 14.22 | 198 | 1397 | 买盘 | -0.04 | -0.28% |
| 13:51:06 | 14.20 | 117 | 826 | 卖盘 | -0.06 | -0.42% |
| 13:47:54 | 14.20 | 304 | 2143 | 买盘 | -0.06 | -0.42% |
| 13:42:09 | 14.18 | 146 | 1032 | 卖盘 | -0.08 | -0.56% |
| 13:37:42 | 14.21 | 112 | 794 | 买盘 | -0.05 | -0.35% |
| 13:36:54 | 14.22 | 112 | 791 | 买盘 | -0.04 | -0.28% |
| 13:36:16 | 14.22 | 179 | 1259 | 卖盘 | -0.04 | -0.28% |
| 13:35:52 | 14.22 | 135 | 950 | 买盘 | -0.04 | -0.28% |
| 13:34:58 | 14.21 | 603 | 4249 | 买盘 | -0.05 | -0.35% |
| 13:34:48 | 14.19 | 353 | 2493 | 买盘 | -0.07 | -0.49% |
| 13:32:51 | 14.18 | 315 | 2224 | 买盘 | -0.08 | -0.56% |
| 13:32:45 | 14.16 | 126 | 892 | 买盘 | -0.10 | -0.70% |
| 13:26:14 | 14.15 | 176 | 1248 | 卖盘 | -0.11 | -0.77% |
| 13:19:47 | 14.16 | 146 | 1032 | 买盘 | -0.10 | -0.70% |
| 13:16:26 | 14.15 | 101 | 716 | 买盘 | -0.11 | -0.77% |
| 13:15:12 | 14.17 | 150 | 1064 | 买盘 | -0.09 | -0.63% |
| 13:09:34 | 14.15 | 192 | 1363 | 买盘 | -0.11 | -0.77% |
| 13:07:57 | 14.14 | 106 | 756 | 买盘 | -0.12 | -0.84% |
| 13:07:12 | 14.12 | 157 | 1112 | 买盘 | -0.14 | -0.98% |
| 13:02:24 | 14.11 | 118 | 840 | 卖盘 | -0.15 | -1.05% |
| 13:02:20 | 14.11 | 109 | 773 | 卖盘 | -0.15 | -1.05% |
| 13:00:08 | 14.12 | 170 | 1208 | 买盘 | -0.14 | -0.98% |
| 13:00:06 | 14.10 | 676 | 4796 | 卖盘 | -0.16 | -1.12% |
| 13:00:03 | 14.11 | 105 | 750 | 卖盘 | -0.15 | -1.05% |
| 11:24:30 | 14.15 | 145 | 1030 | 买盘 | -0.11 | -0.77% |
| 11:14:47 | 14.14 | 131 | 931 | 买盘 | -0.12 | -0.84% |
| 11:01:42 | 14.15 | 169 | 1198 | 卖盘 | -0.11 | -0.77% |
| 11:01:40 | 14.17 | 228 | 1609 | 买盘 | -0.09 | -0.63% |
| 11:01:32 | 14.15 | 148 | 1052 | 买盘 | -0.11 | -0.77% |
| 11:01:23 | 14.15 | 207 | 1467 | 买盘 | -0.11 | -0.77% |
| 11:01:19 | 14.13 | 561 | 3977 | 买盘 | -0.13 | -0.91% |
| 10:56:29 | 14.12 | 104 | 737 | 卖盘 | -0.14 | -0.98% |
| 10:52:02 | 14.10 | 173 | 1227 | 卖盘 | -0.16 | -1.12% |
| 10:44:55 | 14.13 | 135 | 960 | 买盘 | -0.13 | -0.91% |
| 10:44:23 | 14.10 | 115 | 819 | 买盘 | -0.16 | -1.12% |
| 10:42:07 | 14.08 | 309 | 2203 | 买盘 | -0.18 | -1.26% |
| 10:35:47 | 14.08 | 541 | 3848 | 买盘 | -0.18 | -1.26% |
| 10:32:35 | 14.06 | 120 | 857 | 卖盘 | -0.20 | -1.40% |
| 10:32:18 | 14.07 | 320 | 2279 | 卖盘 | -0.19 | -1.33% |
| 10:32:07 | 14.07 | 107 | 767 | 卖盘 | -0.19 | -1.33% |
| 10:32:00 | 14.07 | 411 | 2928 | 卖盘 | -0.19 | -1.33% |
| 10:31:58 | 14.08 | 660 | 4693 | 卖盘 | -0.18 | -1.26% |
| 10:31:01 | 14.09 | 114 | 815 | 买盘 | -0.17 | -1.19% |
| 10:29:02 | 14.08 | 186 | 1324 | 卖盘 | -0.18 | -1.26% |
| 10:27:13 | 14.09 | 174 | 1241 | 卖盘 | -0.17 | -1.19% |
| 10:21:21 | 14.08 | 139 | 988 | 卖盘 | -0.18 | -1.26% |
| 10:20:07 | 14.09 | 104 | 741 | 卖盘 | -0.17 | -1.19% |
| 10:18:04 | 14.08 | 224 | 1591 | 卖盘 | -0.18 | -1.26% |
| 10:17:13 | 14.08 | 135 | 959 | 卖盘 | -0.18 | -1.26% |
| 10:16:57 | 14.09 | 187 | 1328 | 买盘 | -0.17 | -1.19% |
| 10:16:46 | 14.08 | 160 | 1141 | 卖盘 | -0.18 | -1.26% |
| 10:16:27 | 14.09 | 218 | 1553 | 卖盘 | -0.17 | -1.19% |
| 10:16:14 | 14.09 | 178 | 1270 | 卖盘 | -0.17 | -1.19% |
| 10:16:05 | 14.09 | 128 | 909 | 卖盘 | -0.17 | -1.19% |
| 10:13:39 | 14.09 | 196 | 1394 | 卖盘 | -0.17 | -1.19% |
| 10:13:20 | 14.10 | 786 | 5577 | 卖盘 | -0.16 | -1.12% |
| 10:13:17 | 14.10 | 285 | 2024 | 卖盘 | -0.16 | -1.12% |
| 10:12:48 | 14.10 | 111 | 790 | 卖盘 | -0.16 | -1.12% |
| 10:11:45 | 14.10 | 484 | 3435 | 卖盘 | -0.16 | -1.12% |
| 10:10:05 | 14.11 | 128 | 914 | 卖盘 | -0.15 | -1.05% |
| 10:09:06 | 14.12 | 102 | 728 | 卖盘 | -0.14 | -0.98% |
| 10:06:17 | 14.11 | 678 | 4810 | 卖盘 | -0.15 | -1.05% |
| 10:06:06 | 14.13 | 161 | 1144 | 卖盘 | -0.13 | -0.91% |
| 10:05:17 | 14.14 | 293 | 2075 | 卖盘 | -0.12 | -0.84% |
| 10:05:12 | 14.14 | 171 | 1213 | 买盘 | -0.12 | -0.84% |
| 10:03:17 | 14.14 | 109 | 777 | 买盘 | -0.12 | -0.84% |
| 10:01:26 | 14.11 | 131 | 931 | 买盘 | -0.15 | -1.05% |
| 10:01:20 | 14.11 | 248 | 1758 | 卖盘 | -0.15 | -1.05% |
| 10:01:02 | 14.11 | 168 | 1196 | 卖盘 | -0.15 | -1.05% |
| 10:00:11 | 14.10 | 266 | 1887 | 卖盘 | -0.16 | -1.12% |
| 10:00:08 | 14.10 | 265 | 1879 | 卖盘 | -0.16 | -1.12% |
| 10:00:05 | 14.11 | 183 | 1297 | 卖盘 | -0.15 | -1.05% |
| 09:59:27 | 14.12 | 109 | 777 | 买盘 | -0.14 | -0.98% |
| 09:59:00 | 14.12 | 148 | 1055 | 买盘 | -0.14 | -0.98% |
| 09:56:28 | 14.11 | 110 | 782 | 买盘 | -0.15 | -1.05% |
| 09:56:19 | 14.11 | 154 | 1097 | 买盘 | -0.15 | -1.05% |
| 09:56:16 | 14.10 | 130 | 923 | 卖盘 | -0.16 | -1.12% |
| 09:56:15 | 14.10 | 113 | 808 | 买盘 | -0.16 | -1.12% |
| 09:55:40 | 14.10 | 481 | 3414 | 卖盘 | -0.16 | -1.12% |
| 09:55:34 | 14.11 | 112 | 800 | 买盘 | -0.15 | -1.05% |
| 09:55:33 | 14.11 | 144 | 1023 | 卖盘 | -0.15 | -1.05% |
| 09:55:19 | 14.12 | 129 | 918 | 买盘 | -0.14 | -0.98% |
| 09:55:14 | 14.11 | 194 | 1380 | 卖盘 | -0.15 | -1.05% |
| 09:55:04 | 14.12 | 130 | 923 | 买盘 | -0.14 | -0.98% |
| 09:54:16 | 14.11 | 149 | 1059 | 买盘 | -0.15 | -1.05% |
| 09:54:03 | 14.10 | 111 | 792 | 买盘 | -0.16 | -1.12% |
| 09:53:44 | 14.10 | 185 | 1318 | 买盘 | -0.16 | -1.12% |
| 09:53:42 | 14.10 | 188 | 1335 | 卖盘 | -0.16 | -1.12% |
| 09:53:38 | 14.10 | 528 | 3747 | 卖盘 | -0.16 | -1.12% |
| 09:53:35 | 14.11 | 366 | 2595 | 买盘 | -0.15 | -1.05% |
| 09:53:33 | 14.10 | 1092 | 7748 | 卖盘 | -0.16 | -1.12% |
| 09:53:31 | 14.10 | 803 | 5692 | 卖盘 | -0.16 | -1.12% |
| 09:53:28 | 14.11 | 188 | 1336 | 卖盘 | -0.15 | -1.05% |
| 09:53:12 | 14.12 | 217 | 1539 | 买盘 | -0.14 | -0.98% |
| 09:52:39 | 14.12 | 149 | 1056 | 卖盘 | -0.14 | -0.98% |
| 09:52:10 | 14.12 | 149 | 1057 | 买盘 | -0.14 | -0.98% |
| 09:52:05 | 14.12 | 1006 | 7129 | 卖盘 | -0.14 | -0.98% |
| 09:52:03 | 14.14 | 156 | 1105 | 卖盘 | -0.12 | -0.84% |
| 09:51:01 | 14.14 | 102 | 724 | 买盘 | -0.12 | -0.84% |
| 09:50:07 | 14.13 | 284 | 2016 | 卖盘 | -0.13 | -0.91% |
| 09:49:58 | 14.15 | 132 | 938 | 卖盘 | -0.11 | -0.77% |
| 09:48:22 | 14.13 | 169 | 1200 | 卖盘 | -0.13 | -0.91% |
| 09:47:59 | 14.13 | 163 | 1160 | 买盘 | -0.13 | -0.91% |
| 09:47:57 | 14.13 | 295 | 2093 | 买盘 | -0.13 | -0.91% |
| 09:47:08 | 14.12 | 344 | 2441 | 卖盘 | -0.14 | -0.98% |
| 09:46:34 | 14.13 | 125 | 888 | 买盘 | -0.13 | -0.91% |
| 09:46:22 | 14.14 | 131 | 933 | 买盘 | -0.12 | -0.84% |
| 09:46:17 | 14.13 | 134 | 955 | 卖盘 | -0.13 | -0.91% |
| 09:46:14 | 14.14 | 281 | 1992 | 卖盘 | -0.12 | -0.84% |
| 09:45:32 | 14.14 | 196 | 1390 | 卖盘 | -0.12 | -0.84% |
| 09:43:33 | 14.14 | 162 | 1151 | 买盘 | -0.12 | -0.84% |
| 09:42:34 | 14.12 | 138 | 978 | 卖盘 | -0.14 | -0.98% |
| 09:42:10 | 14.13 | 252 | 1786 | 卖盘 | -0.13 | -0.91% |
| 09:42:04 | 14.13 | 147 | 1040 | 卖盘 | -0.13 | -0.91% |
| 09:41:31 | 14.13 | 376 | 2669 | 卖盘 | -0.13 | -0.91% |
| 09:41:22 | 14.15 | 108 | 764 | 买盘 | -0.11 | -0.77% |
| 09:41:13 | 14.14 | 471 | 3336 | 卖盘 | -0.12 | -0.84% |
| 09:41:10 | 14.15 | 327 | 2316 | 卖盘 | -0.11 | -0.77% |
| 09:41:07 | 14.16 | 157 | 1115 | 买盘 | -0.10 | -0.70% |
| 09:41:01 | 14.16 | 194 | 1373 | 卖盘 | -0.10 | -0.70% |
| 09:40:22 | 14.17 | 124 | 882 | 买盘 | -0.09 | -0.63% |
| 09:40:17 | 14.17 | 199 | 1409 | 买盘 | -0.09 | -0.63% |
| 09:40:14 | 14.17 | 215 | 1524 | 卖盘 | -0.09 | -0.63% |
| 09:39:42 | 14.17 | 188 | 1328 | 卖盘 | -0.09 | -0.63% |
| 09:39:38 | 14.18 | 233 | 1647 | 卖盘 | -0.08 | -0.56% |
| 09:39:27 | 14.18 | 106 | 749 | 卖盘 | -0.08 | -0.56% |
| 09:39:04 | 14.19 | 107 | 756 | 买盘 | -0.07 | -0.49% |
| 09:39:01 | 14.18 | 170 | 1202 | 卖盘 | -0.08 | -0.56% |
| 09:38:47 | 14.19 | 176 | 1243 | 卖盘 | -0.07 | -0.49% |
| 09:38:40 | 14.19 | 132 | 931 | 卖盘 | -0.07 | -0.49% |
| 09:38:32 | 14.19 | 132 | 935 | 买盘 | -0.07 | -0.49% |
| 09:38:30 | 14.19 | 132 | 935 | 卖盘 | -0.07 | -0.49% |
| 09:38:16 | 14.20 | 103 | 728 | 买盘 | -0.06 | -0.42% |
| 09:38:07 | 14.19 | 120 | 851 | 买盘 | -0.07 | -0.49% |
| 09:37:27 | 14.17 | 150 | 1064 | 卖盘 | -0.09 | -0.63% |
| 09:36:22 | 14.19 | 285 | 2014 | 卖盘 | -0.07 | -0.49% |
| 09:36:10 | 14.19 | 180 | 1274 | 卖盘 | -0.07 | -0.49% |
| 09:35:37 | 14.18 | 162 | 1149 | 卖盘 | -0.08 | -0.56% |
| 09:35:22 | 14.19 | 163 | 1154 | 卖盘 | -0.07 | -0.49% |
| 09:35:17 | 14.19 | 106 | 749 | 买盘 | -0.07 | -0.49% |
| 09:34:10 | 14.21 | 124 | 875 | 买盘 | -0.05 | -0.35% |
| 09:33:40 | 14.20 | 101 | 718 | 买盘 | -0.06 | -0.42% |
| 09:33:34 | 14.18 | 180 | 1277 | 卖盘 | -0.08 | -0.56% |
| 09:33:18 | 14.18 | 153 | 1081 | 卖盘 | -0.08 | -0.56% |
| 09:33:15 | 14.19 | 683 | 4813 | 卖盘 | -0.07 | -0.49% |
| 09:32:22 | 14.22 | 256 | 1803 | 买盘 | -0.04 | -0.28% |
| 09:31:57 | 14.21 | 113 | 797 | 卖盘 | -0.05 | -0.35% |
| 09:31:54 | 14.21 | 156 | 1103 | 卖盘 | -0.05 | -0.35% |
| 09:31:07 | 14.23 | 241 | 1700 | 卖盘 | -0.03 | -0.21% |
| 09:31:01 | 14.24 | 124 | 873 | 卖盘 | -0.02 | -0.14% |
| 09:30:48 | 14.25 | 103 | 727 | 其他 | -0.01 | -0.07% |
| 09:30:28 | 14.25 | 276 | 1938 | 卖盘 | -0.01 | -0.07% |
| 09:30:25 | 14.26 | 118 | 832 | 卖盘 | 0.00 | 0.00% |
| 09:30:19 | 14.28 | 171 | 1201 | 卖盘 | 0.02 | 0.14% |
| 09:30:13 | 14.28 | 108 | 758 | 卖盘 | 0.02 | 0.14% |
| 09:30:10 | 14.30 | 294 | 2060 | 卖盘 | 0.04 | 0.28% |
| 09:30:07 | 14.31 | 243 | 1703 | 买盘 | 0.05 | 0.35% |
| 09:30:04 | 14.31 | 241 | 1686 | 买盘 | 0.05 | 0.35% |
| 09:30:03 | 14.31 | 477 | 3333 | 卖盘 | 0.05 | 0.35% |
说明：成交额大于100万的为大单成交，盘中实时更新数据
