香山股份[002870]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
33.99 |
13 |
13 |
集合竞价 |
| 09:21:48 |
33.97 |
13 |
13 |
集合竞价 |
| 09:22:24 |
33.6 |
18 |
18 |
集合竞价 |
| 09:24:12 |
32.68 |
34 |
34 |
集合竞价 |
| 09:24:48 |
32.7 |
34 |
34 |
集合竞价 |
| 09:24:57 |
32.84 |
50 |
50 |
集合竞价 |
| 09:25:00 |
33.56 |
68 |
118 |
卖出 |
| 09:30:00 |
33.59 |
19 |
137 |
买入 |
| 09:30:03 |
33.6 |
70 |
207 |
卖出 |
| 09:30:06 |
33.65 |
8 |
215 |
卖出 |
| 09:30:12 |
33.6 |
1 |
216 |
卖出 |
| 09:30:18 |
33.6 |
4 |
220 |
卖出 |
| 09:30:21 |
33.56 |
7 |
227 |
卖出 |
| 09:30:24 |
33.57 |
15 |
242 |
买入 |
| 09:30:27 |
33.5 |
1 |
243 |
卖出 |
| 09:30:30 |
33.51 |
6 |
249 |
卖出 |
| 09:30:33 |
33.57 |
1 |
250 |
买入 |
| 09:30:42 |
33.67 |
7 |
257 |
买入 |
| 09:30:51 |
33.67 |
2 |
259 |
买入 |
| 09:30:54 |
33.67 |
6 |
265 |
买入 |
| 09:30:57 |
33.68 |
4 |
269 |
买入 |
| 09:31:00 |
33.68 |
1 |
270 |
买入 |
| 09:31:06 |
33.69 |
1 |
271 |
买入 |
| 09:31:09 |
33.73 |
7 |
278 |
买入 |
| 09:31:12 |
33.69 |
5 |
283 |
卖出 |
| 09:31:15 |
33.64 |
83 |
366 |
卖出 |
| 09:31:18 |
33.53 |
9 |
375 |
卖出 |
| 09:31:21 |
33.62 |
2 |
377 |
买入 |
| 09:31:24 |
33.68 |
5 |
382 |
买入 |
| 09:31:27 |
33.56 |
15 |
397 |
卖出 |
| 09:31:33 |
33.56 |
9 |
406 |
卖出 |
| 09:31:36 |
33.68 |
25 |
431 |
买入 |
| 09:31:39 |
33.56 |
9 |
440 |
卖出 |
| 09:31:42 |
33.68 |
2 |
442 |
卖出 |
| 09:31:45 |
33.68 |
1 |
443 |
卖出 |
| 09:31:48 |
33.68 |
4 |
447 |
卖出 |
| 09:31:51 |
33.68 |
1 |
448 |
买入 |
| 09:31:57 |
33.68 |
1 |
449 |
买入 |
| 09:32:00 |
33.67 |
17 |
466 |
买入 |
| 09:32:06 |
33.58 |
8 |
474 |
卖出 |
| 09:32:09 |
33.6 |
6 |
480 |
买入 |
| 09:32:12 |
33.68 |
23 |
503 |
买入 |
| 09:32:15 |
33.68 |
1 |
504 |
买入 |
| 09:32:18 |
33.67 |
3 |
507 |
卖出 |
| 09:32:24 |
33.72 |
1 |
508 |
买入 |
| 09:32:27 |
33.67 |
16 |
524 |
卖出 |
| 09:32:30 |
33.61 |
40 |
564 |
卖出 |
| 09:32:33 |
33.54 |
146 |
710 |
卖出 |
| 09:32:36 |
33.51 |
18 |
728 |
卖出 |
| 09:32:39 |
33.47 |
7 |
735 |
卖出 |
| 09:32:42 |
33.45 |
12 |
747 |
卖出 |
| 09:32:45 |
33.44 |
8 |
755 |
卖出 |
| 09:32:48 |
33.43 |
19 |
774 |
买入 |
| 09:32:51 |
33.45 |
19 |
793 |
买入 |
| 09:32:54 |
33.35 |
15 |
808 |
卖出 |
| 09:32:57 |
33.45 |
1 |
809 |
买入 |
| 09:33:00 |
33.35 |
13 |
822 |
卖出 |
| 09:33:03 |
33.46 |
38 |
860 |
买入 |
| 09:33:06 |
33.53 |
4 |
864 |
买入 |
| 09:33:09 |
33.46 |
41 |
905 |
卖出 |
| 09:33:15 |
33.46 |
3 |
908 |
卖出 |
| 09:33:18 |
33.45 |
3 |
911 |
卖出 |
| 09:33:21 |
33.46 |
10 |
921 |
买入 |
| 09:33:27 |
33.46 |
1 |
922 |
卖出 |
| 09:33:30 |
33.52 |
1 |
923 |
买入 |
| 09:33:33 |
33.54 |
16 |
939 |
买入 |
| 09:33:36 |
33.56 |
37 |
976 |
买入 |
| 09:33:39 |
33.73 |
23 |
999 |
买入 |
| 09:33:48 |
33.57 |
1 |
1000 |
卖出 |
| 09:33:54 |
33.73 |
10 |
1010 |
买入 |
| 09:34:12 |
33.73 |
48 |
1058 |
买入 |
| 09:34:15 |
33.71 |
3 |
1061 |
卖出 |
| 09:34:18 |
33.7 |
1 |
1062 |
买入 |
| 09:34:21 |
33.73 |
1 |
1063 |
买入 |
| 09:34:24 |
33.72 |
6 |
1069 |
卖出 |
| 09:34:33 |
33.75 |
4 |
1073 |
买入 |
| 09:34:36 |
33.7 |
16 |
1089 |
卖出 |
| 09:34:48 |
33.62 |
8 |
1097 |
卖出 |
| 09:34:54 |
33.6 |
1 |
1098 |
卖出 |
| 09:34:57 |
33.6 |
4 |
1102 |
卖出 |
| 09:35:00 |
33.6 |
1 |
1103 |
卖出 |
| 09:35:03 |
33.61 |
44 |
1147 |
买入 |
| 09:35:06 |
33.59 |
8 |
1155 |
卖出 |
| 09:35:09 |
33.68 |
1 |
1156 |
买入 |
| 09:35:15 |
33.7 |
3 |
1159 |
买入 |
| 09:35:18 |
33.7 |
36 |
1195 |
买入 |
| 09:35:27 |
33.79 |
1 |
1196 |
买入 |
| 09:35:39 |
33.76 |
1 |
1197 |
买入 |
| 09:35:42 |
33.74 |
17 |
1214 |
卖出 |
| 09:35:45 |
33.73 |
33 |
1247 |
卖出 |
| 09:36:09 |
33.72 |
1 |
1248 |
卖出 |
| 09:36:15 |
33.7 |
29 |
1277 |
卖出 |
| 09:36:18 |
33.67 |
11 |
1288 |
卖出 |
| 09:36:21 |
33.6 |
13 |
1301 |
卖出 |
| 09:36:24 |
33.69 |
6 |
1307 |
买入 |
| 09:36:39 |
33.69 |
4 |
1311 |
买入 |
| 09:36:42 |
33.7 |
6 |
1317 |
买入 |
| 09:36:45 |
33.7 |
7 |
1324 |
卖出 |
| 09:36:51 |
33.7 |
11 |
1335 |
卖出 |
| 09:37:03 |
33.7 |
8 |
1343 |
买入 |
| 09:37:06 |
33.72 |
8 |
1351 |
买入 |
| 09:37:09 |
33.74 |
2 |
1353 |
买入 |
| 09:37:15 |
33.75 |
2 |
1355 |
买入 |
| 09:37:30 |
33.79 |
1 |
1356 |
买入 |
| 09:37:39 |
33.75 |
6 |
1362 |
卖出 |
| 09:37:42 |
33.75 |
1 |
1363 |
买入 |
| 09:37:45 |
33.78 |
3 |
1366 |
买入 |
| 09:37:48 |
33.78 |
6 |
1372 |
卖出 |
| 09:37:57 |
33.75 |
8 |
1380 |
卖出 |
| 09:38:12 |
33.71 |
3 |
1383 |
卖出 |
| 09:38:15 |
33.7 |
2 |
1385 |
卖出 |
| 09:38:18 |
33.73 |
3 |
1388 |
买入 |
| 09:38:21 |
33.71 |
1 |
1389 |
买入 |
| 09:38:24 |
33.7 |
1 |
1390 |
买入 |
| 09:38:30 |
33.71 |
1 |
1391 |
买入 |
| 09:38:33 |
33.7 |
1 |
1392 |
卖出 |
| 09:38:36 |
33.71 |
4 |
1396 |
买入 |
| 09:38:39 |
33.73 |
3 |
1399 |
买入 |
| 09:38:45 |
33.71 |
4 |
1403 |
卖出 |
| 09:38:48 |
33.71 |
16 |
1419 |
卖出 |
| 09:38:51 |
33.7 |
2 |
1421 |
卖出 |
| 09:38:54 |
33.69 |
2 |
1423 |
买入 |
| 09:38:57 |
33.68 |
1 |
1424 |
卖出 |
| 09:39:00 |
33.69 |
1 |
1425 |
买入 |
| 09:39:06 |
33.6 |
2 |
1427 |
卖出 |
| 09:39:09 |
33.6 |
1 |
1428 |
卖出 |
| 09:39:12 |
33.6 |
4 |
1432 |
卖出 |
| 09:39:15 |
33.6 |
3 |
1435 |
卖出 |
| 09:39:24 |
33.58 |
11 |
1446 |
卖出 |
| 09:39:33 |
33.57 |
1 |
1447 |
卖出 |
| 09:39:42 |
33.52 |
4 |
1451 |
卖出 |
| 09:39:45 |
33.5 |
3 |
1454 |
卖出 |
| 09:39:48 |
33.5 |
8 |
1462 |
卖出 |
| 09:39:51 |
33.5 |
4 |
1466 |
买入 |
| 09:39:54 |
33.45 |
8 |
1474 |
卖出 |
| 09:39:57 |
33.45 |
4 |
1478 |
卖出 |
| 09:40:00 |
33.45 |
3 |
1481 |
卖出 |
| 09:40:03 |
33.45 |
1 |
1482 |
卖出 |
| 09:40:06 |
33.45 |
10 |
1492 |
卖出 |
| 09:40:09 |
33.45 |
15 |
1507 |
卖出 |
| 09:40:12 |
33.4 |
6 |
1513 |
卖出 |
| 09:40:15 |
33.4 |
6 |
1519 |
卖出 |
| 09:40:18 |
33.4 |
6 |
1525 |
卖出 |
| 09:40:21 |
33.4 |
11 |
1536 |
卖出 |
| 09:40:24 |
33.4 |
4 |
1540 |
卖出 |
| 09:40:27 |
33.45 |
5 |
1545 |
买入 |
| 09:40:30 |
33.37 |
5 |
1550 |
卖出 |
| 09:40:33 |
33.35 |
50 |
1600 |
卖出 |
| 09:40:36 |
33.3 |
14 |
1614 |
卖出 |
| 09:40:39 |
33.3 |
11 |
1625 |
卖出 |
| 09:40:42 |
33.29 |
11 |
1636 |
买入 |
| 09:40:45 |
33.24 |
71 |
1707 |
卖出 |
| 09:40:48 |
33.24 |
25 |
1732 |
卖出 |
| 09:40:51 |
33.24 |
3 |
1735 |
卖出 |
| 09:40:54 |
33.23 |
12 |
1747 |
卖出 |
| 09:40:57 |
33.24 |
17 |
1764 |
买入 |
| 09:41:00 |
33.24 |
12 |
1776 |
卖出 |
| 09:41:03 |
33.28 |
1 |
1777 |
买入 |
| 09:41:06 |
33.25 |
9 |
1786 |
卖出 |
| 09:41:09 |
33.29 |
3 |
1789 |
买入 |
| 09:41:15 |
33.29 |
4 |
1793 |
卖出 |
| 09:41:18 |
33.29 |
20 |
1813 |
卖出 |
| 09:41:21 |
33.29 |
33 |
1846 |
卖出 |
| 09:41:24 |
33.41 |
16 |
1862 |
买入 |
| 09:41:27 |
33.28 |
12 |
1874 |
卖出 |
| 09:41:33 |
33.25 |
25 |
1899 |
卖出 |
| 09:41:36 |
33.24 |
7 |
1906 |
卖出 |
| 09:41:39 |
33.24 |
6 |
1912 |
买入 |
| 09:41:42 |
33.24 |
18 |
1930 |
卖出 |
| 09:41:45 |
33.25 |
1 |
1931 |
买入 |
| 09:41:48 |
33.23 |
14 |
1945 |
卖出 |
| 09:41:51 |
33.23 |
76 |
2021 |
买入 |
| 09:41:57 |
33.24 |
3 |
2024 |
买入 |
| 09:42:00 |
33.25 |
8 |
2032 |
买入 |
| 09:42:06 |
33.25 |
15 |
2047 |
买入 |
| 09:42:09 |
33.25 |
2 |
2049 |
买入 |
| 09:42:12 |
33.22 |
1 |
2050 |
卖出 |
| 09:42:15 |
33.2 |
13 |
2063 |
卖出 |
| 09:42:18 |
33.2 |
21 |
2084 |
卖出 |
| 09:42:24 |
33.19 |
3 |
2087 |
卖出 |
| 09:42:27 |
33.19 |
7 |
2094 |
买入 |
| 09:42:30 |
33.2 |
10 |
2104 |
买入 |
| 09:42:33 |
33.19 |
3 |
2107 |
卖出 |
| 09:42:36 |
33.19 |
8 |
2115 |
卖出 |
| 09:42:39 |
33.12 |
37 |
2152 |
卖出 |
| 09:42:42 |
33.11 |
6 |
2158 |
卖出 |
| 09:42:45 |
33.11 |
19 |
2177 |
买入 |
| 09:42:51 |
33.11 |
5 |
2182 |
卖出 |
| 09:42:57 |
33.11 |
26 |
2208 |
卖出 |
| 09:43:00 |
33.08 |
19 |
2227 |
卖出 |
| 09:43:03 |
33.15 |
3 |
2230 |
买入 |
| 09:43:12 |
33.15 |
1 |
2231 |
卖出 |
| 09:43:15 |
33.11 |
6 |
2237 |
卖出 |
| 09:43:18 |
33.1 |
2 |
2239 |
卖出 |
| 09:43:21 |
33.08 |
6 |
2245 |
卖出 |
| 09:43:24 |
33.07 |
3 |
2248 |
卖出 |
| 09:43:27 |
33.1 |
6 |
2254 |
买入 |
| 09:43:30 |
33.11 |
1 |
2255 |
买入 |
| 09:43:33 |
33.08 |
11 |
2266 |
卖出 |
| 09:43:36 |
33.1 |
3 |
2269 |
买入 |
| 09:43:39 |
33.06 |
26 |
2295 |
卖出 |
| 09:43:45 |
33.07 |
6 |
2301 |
卖出 |
| 09:43:48 |
33.07 |
3 |
2304 |
卖出 |
| 09:43:51 |
33.09 |
3 |
2307 |
买入 |
| 09:43:54 |
33.08 |
1 |
2308 |
卖出 |
| 09:43:57 |
33.08 |
6 |
2314 |
卖出 |
| 09:44:06 |
33.07 |
15 |
2329 |
卖出 |
| 09:44:09 |
33.07 |
2 |
2331 |
买入 |
| 09:44:15 |
33.08 |
9 |
2340 |
卖出 |
| 09:44:18 |
33.09 |
2 |
2342 |
买入 |
| 09:44:21 |
33.09 |
2 |
2344 |
买入 |
| 09:44:36 |
33.11 |
6 |
2350 |
卖出 |
| 09:44:39 |
33.11 |
1 |
2351 |
卖出 |
| 09:44:42 |
33.1 |
1 |
2352 |
卖出 |
| 09:44:45 |
33.1 |
6 |
2358 |
卖出 |
| 09:44:48 |
33.11 |
1 |
2359 |
买入 |
| 09:44:51 |
33.1 |
11 |
2370 |
卖出 |
| 09:44:57 |
33.11 |
8 |
2378 |
买入 |
| 09:45:03 |
33.14 |
1 |
2379 |
买入 |
| 09:45:06 |
33.15 |
6 |
2385 |
买入 |
| 09:45:15 |
33.14 |
13 |
2398 |
卖出 |
| 09:45:18 |
33.15 |
4 |
2402 |
买入 |
| 09:45:27 |
33.11 |
1 |
2403 |
卖出 |
| 09:45:30 |
33.11 |
5 |
2408 |
卖出 |
| 09:45:36 |
33.1 |
1 |
2409 |
卖出 |
| 09:45:39 |
33.1 |
1 |
2410 |
卖出 |
| 09:45:45 |
33.1 |
9 |
2419 |
卖出 |
| 09:45:48 |
33.1 |
4 |
2423 |
买入 |
| 09:45:54 |
33.16 |
3 |
2426 |
买入 |
| 09:45:57 |
33.16 |
9 |
2435 |
买入 |
| 09:46:00 |
33.16 |
3 |
2438 |
买入 |
| 09:46:03 |
33.17 |
19 |
2457 |
买入 |
| 09:46:06 |
33.19 |
1 |
2458 |
买入 |
| 09:46:09 |
33.18 |
1 |
2459 |
卖出 |
| 09:46:15 |
33.18 |
4 |
2463 |
卖出 |
| 09:46:27 |
33.25 |
12 |
2475 |
买入 |
| 09:46:30 |
33.23 |
1 |
2476 |
卖出 |
| 09:46:36 |
33.2 |
6 |
2482 |
卖出 |
| 09:46:39 |
33.25 |
7 |
2489 |
买入 |
| 09:46:45 |
33.25 |
2 |
2491 |
卖出 |
| 09:46:51 |
33.26 |
1 |
2492 |
买入 |
| 09:46:57 |
33.25 |
1 |
2493 |
卖出 |
| 09:47:00 |
33.26 |
3 |
2496 |
卖出 |
| 09:47:06 |
33.26 |
2 |
2498 |
卖出 |
| 09:47:09 |
33.3 |
1 |
2499 |
买入 |
| 09:47:15 |
33.27 |
3 |
2502 |
卖出 |
| 09:47:18 |
33.26 |
5 |
2507 |
卖出 |
| 09:47:21 |
33.26 |
4 |
2511 |
卖出 |
| 09:47:24 |
33.25 |
2 |
2513 |
卖出 |
| 09:47:27 |
33.25 |
4 |
2517 |
卖出 |
| 09:47:30 |
33.25 |
4 |
2521 |
卖出 |
| 09:47:33 |
33.25 |
1 |
2522 |
卖出 |
| 09:47:36 |
33.26 |
8 |
2530 |
买入 |
| 09:47:45 |
33.2 |
5 |
2535 |
卖出 |
| 09:47:57 |
33.2 |
3 |
2538 |
卖出 |
| 09:48:00 |
33.2 |
12 |
2550 |
卖出 |
| 09:48:06 |
33.18 |
2 |
2552 |
卖出 |
| 09:48:12 |
33.18 |
5 |
2557 |
卖出 |
| 09:48:15 |
33.16 |
2 |
2559 |
卖出 |
| 09:48:18 |
33.17 |
6 |
2565 |
买入 |
| 09:48:21 |
33.18 |
9 |
2574 |
买入 |
| 09:48:24 |
33.16 |
17 |
2591 |
卖出 |
| 09:48:27 |
33.17 |
16 |
2607 |
买入 |
| 09:48:30 |
33.17 |
7 |
2614 |
卖出 |
| 09:48:33 |
33.17 |
6 |
2620 |
买入 |
| 09:48:36 |
33.17 |
1 |
2621 |
买入 |
| 09:48:45 |
33.15 |
5 |
2626 |
卖出 |
| 09:48:54 |
33.17 |
1 |
2627 |
买入 |
| 09:48:57 |
33.15 |
4 |
2631 |
卖出 |
| 09:49:00 |
33.15 |
1 |
2632 |
卖出 |
| 09:49:03 |
33.17 |
3 |
2635 |
买入 |
| 09:49:06 |
33.17 |
2 |
2637 |
卖出 |
| 09:49:15 |
33.2 |
3 |
2640 |
买入 |
| 09:49:18 |
33.23 |
1 |
2641 |
买入 |
| 09:49:21 |
33.23 |
5 |
2646 |
买入 |
| 09:49:27 |
33.23 |
3 |
2649 |
买入 |
| 09:49:30 |
33.23 |
5 |
2654 |
买入 |
| 09:49:36 |
33.21 |
10 |
2664 |
买入 |
| 09:49:39 |
33.18 |
8 |
2672 |
卖出 |
| 09:49:45 |
33.17 |
4 |
2676 |
卖出 |
| 09:49:48 |
33.17 |
1 |
2677 |
卖出 |
| 09:49:51 |
33.16 |
1 |
2678 |
卖出 |
| 09:49:54 |
33.15 |
4 |
2682 |
卖出 |
| 09:49:57 |
33.12 |
2 |
2684 |
卖出 |
| 09:50:03 |
33.12 |
4 |
2688 |
卖出 |
| 09:50:06 |
33.12 |
4 |
2692 |
卖出 |
| 09:50:09 |
33.14 |
6 |
2698 |
买入 |
| 09:50:15 |
33.12 |
11 |
2709 |
卖出 |
| 09:50:18 |
33.14 |
3 |
2712 |
买入 |
| 09:50:21 |
33.15 |
4 |
2716 |
买入 |
| 09:50:24 |
33.14 |
3 |
2719 |
卖出 |
| 09:50:27 |
33.15 |
1 |
2720 |
买入 |
| 09:50:30 |
33.15 |
1 |
2721 |
卖出 |
| 09:50:33 |
33.15 |
4 |
2725 |
卖出 |
| 09:50:36 |
33.14 |
1 |
2726 |
卖出 |
| 09:50:45 |
33.14 |
2 |
2728 |
卖出 |
| 09:50:51 |
33.16 |
2 |
2730 |
买入 |
| 09:50:54 |
33.17 |
27 |
2757 |
买入 |
| 09:50:57 |
33.17 |
4 |
2761 |
买入 |
| 09:51:00 |
33.17 |
3 |
2764 |
买入 |