冰川网络[300533]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.11 |
2 |
2 |
集合竞价 |
| 09:17:00 |
15.35 |
90 |
90 |
集合竞价 |
| 09:17:27 |
14.49 |
141 |
141 |
集合竞价 |
| 09:18:03 |
16.46 |
100 |
100 |
集合竞价 |
| 09:18:12 |
18.37 |
27 |
27 |
集合竞价 |
| 09:19:24 |
18.3 |
27 |
27 |
集合竞价 |
| 09:21:15 |
18.17 |
37 |
37 |
集合竞价 |
| 09:23:39 |
18.16 |
37 |
37 |
集合竞价 |
| 09:23:57 |
18.1 |
41 |
41 |
集合竞价 |
| 09:25:00 |
18.13 |
56 |
56 |
集合竞价 |
| 09:25:03 |
18.11 |
61 |
117 |
卖出 |
| 09:30:03 |
18.15 |
45 |
162 |
买入 |
| 09:30:06 |
18.1 |
35 |
197 |
卖出 |
| 09:30:09 |
18.01 |
14 |
211 |
卖出 |
| 09:30:12 |
18 |
34 |
245 |
卖出 |
| 09:30:15 |
17.95 |
1 |
246 |
卖出 |
| 09:30:18 |
17.95 |
19 |
265 |
卖出 |
| 09:30:21 |
17.95 |
11 |
276 |
卖出 |
| 09:30:24 |
18 |
147 |
423 |
买入 |
| 09:30:30 |
18.07 |
60 |
483 |
买入 |
| 09:30:33 |
18 |
60 |
543 |
卖出 |
| 09:30:45 |
18 |
2 |
545 |
买入 |
| 09:30:48 |
17.87 |
19 |
564 |
卖出 |
| 09:30:54 |
17.93 |
3 |
567 |
买入 |
| 09:30:57 |
17.91 |
12 |
579 |
卖出 |
| 09:31:00 |
17.9 |
4 |
583 |
卖出 |
| 09:31:03 |
17.88 |
4 |
587 |
卖出 |
| 09:31:06 |
17.88 |
4 |
591 |
卖出 |
| 09:31:09 |
17.9 |
27 |
618 |
买入 |
| 09:31:12 |
18.04 |
66 |
684 |
买入 |
| 09:31:15 |
18.03 |
18 |
702 |
卖出 |
| 09:31:18 |
18.01 |
28 |
730 |
卖出 |
| 09:31:21 |
18.05 |
2 |
732 |
买入 |
| 09:31:24 |
18.03 |
5 |
737 |
买入 |
| 09:31:27 |
18.03 |
30 |
767 |
卖出 |
| 09:31:30 |
18.05 |
25 |
792 |
买入 |
| 09:31:33 |
18.05 |
4 |
796 |
卖出 |
| 09:31:36 |
18.06 |
8 |
804 |
卖出 |
| 09:31:45 |
18.06 |
2 |
806 |
卖出 |
| 09:31:48 |
18.1 |
6 |
812 |
买入 |
| 09:31:51 |
18.06 |
1 |
813 |
卖出 |
| 09:31:54 |
18.06 |
25 |
838 |
卖出 |
| 09:32:00 |
18.06 |
3 |
841 |
卖出 |
| 09:32:03 |
18.05 |
11 |
852 |
卖出 |
| 09:32:06 |
18.09 |
18 |
870 |
买入 |
| 09:32:15 |
18.1 |
5 |
875 |
买入 |
| 09:32:18 |
18.1 |
10 |
885 |
卖出 |
| 09:32:21 |
18.1 |
5 |
890 |
卖出 |
| 09:32:24 |
18.1 |
13 |
903 |
卖出 |
| 09:32:30 |
18.14 |
5 |
908 |
买入 |
| 09:32:33 |
18.11 |
26 |
934 |
卖出 |
| 09:32:39 |
18.14 |
20 |
954 |
买入 |
| 09:32:48 |
18.05 |
4 |
958 |
卖出 |
| 09:32:51 |
18.12 |
14 |
972 |
买入 |
| 09:33:03 |
18.15 |
7 |
979 |
买入 |
| 09:33:06 |
18.16 |
29 |
1008 |
买入 |
| 09:33:12 |
18.17 |
15 |
1023 |
买入 |
| 09:33:15 |
18.19 |
5 |
1028 |
买入 |
| 09:33:18 |
18.18 |
6 |
1034 |
卖出 |
| 09:33:21 |
18.16 |
51 |
1085 |
卖出 |
| 09:33:24 |
18.15 |
4 |
1089 |
卖出 |
| 09:33:27 |
18.19 |
3 |
1092 |
买入 |
| 09:33:30 |
18.19 |
15 |
1107 |
买入 |
| 09:33:33 |
18.17 |
1 |
1108 |
卖出 |
| 09:33:36 |
18.13 |
20 |
1128 |
卖出 |
| 09:33:48 |
18.15 |
2 |
1130 |
卖出 |
| 09:33:51 |
18.15 |
4 |
1134 |
卖出 |
| 09:33:54 |
18.15 |
5 |
1139 |
卖出 |
| 09:33:57 |
18.16 |
15 |
1154 |
买入 |
| 09:34:00 |
18.19 |
1 |
1155 |
买入 |
| 09:34:06 |
18.15 |
5 |
1160 |
卖出 |
| 09:34:09 |
18.15 |
15 |
1175 |
买入 |
| 09:34:18 |
18.19 |
16 |
1191 |
买入 |
| 09:34:21 |
18.13 |
15 |
1206 |
卖出 |
| 09:34:39 |
18.14 |
2 |
1208 |
买入 |
| 09:34:42 |
18.13 |
2 |
1210 |
卖出 |
| 09:34:57 |
18.14 |
2 |
1212 |
买入 |
| 09:35:06 |
18.14 |
2 |
1214 |
卖出 |
| 09:35:09 |
18.14 |
3 |
1217 |
卖出 |
| 09:35:12 |
18.14 |
4 |
1221 |
卖出 |
| 09:35:15 |
18.16 |
57 |
1278 |
买入 |
| 09:35:18 |
18.12 |
10 |
1288 |
卖出 |
| 09:35:21 |
18.1 |
2 |
1290 |
卖出 |
| 09:35:24 |
18.12 |
24 |
1314 |
买入 |
| 09:35:27 |
18.1 |
1 |
1315 |
卖出 |
| 09:35:39 |
18.09 |
3 |
1318 |
卖出 |
| 09:35:45 |
18.09 |
1 |
1319 |
卖出 |
| 09:35:48 |
18.11 |
5 |
1324 |
买入 |
| 09:35:51 |
18.11 |
95 |
1419 |
卖出 |
| 09:36:00 |
18.09 |
13 |
1432 |
卖出 |
| 09:36:03 |
18.09 |
4 |
1436 |
卖出 |
| 09:36:06 |
18.07 |
1 |
1437 |
卖出 |
| 09:36:21 |
18.09 |
2 |
1439 |
买入 |
| 09:36:27 |
18.1 |
6 |
1445 |
买入 |
| 09:36:30 |
18.12 |
1 |
1446 |
买入 |
| 09:36:36 |
18.11 |
3 |
1449 |
买入 |
| 09:36:42 |
18.12 |
60 |
1509 |
买入 |
| 09:36:45 |
18.12 |
1 |
1510 |
买入 |
| 09:36:57 |
18.08 |
4 |
1514 |
卖出 |
| 09:37:09 |
18.07 |
4 |
1518 |
卖出 |
| 09:37:21 |
18.06 |
11 |
1529 |
卖出 |
| 09:37:27 |
18.09 |
2 |
1531 |
买入 |
| 09:37:30 |
18.07 |
4 |
1535 |
卖出 |
| 09:37:33 |
18.07 |
1 |
1536 |
卖出 |
| 09:37:36 |
18.07 |
1 |
1537 |
卖出 |
| 09:37:39 |
18.07 |
2 |
1539 |
卖出 |
| 09:37:42 |
18.06 |
8 |
1547 |
卖出 |
| 09:37:57 |
18.05 |
16 |
1563 |
卖出 |
| 09:38:09 |
18.05 |
3 |
1566 |
卖出 |
| 09:38:12 |
18.05 |
4 |
1570 |
卖出 |
| 09:38:15 |
18.03 |
1 |
1571 |
卖出 |
| 09:38:18 |
18.06 |
7 |
1578 |
买入 |
| 09:38:24 |
18.06 |
4 |
1582 |
买入 |
| 09:38:27 |
18.06 |
11 |
1593 |
卖出 |
| 09:38:30 |
18.06 |
15 |
1608 |
卖出 |
| 09:38:33 |
18.06 |
3 |
1611 |
卖出 |
| 09:38:36 |
18.06 |
12 |
1623 |
卖出 |
| 09:39:00 |
18.04 |
2 |
1625 |
卖出 |
| 09:39:06 |
18.03 |
2 |
1627 |
卖出 |
| 09:39:09 |
18.03 |
2 |
1629 |
卖出 |
| 09:39:12 |
18.03 |
1 |
1630 |
卖出 |
| 09:39:18 |
18 |
24 |
1654 |
卖出 |
| 09:39:21 |
18.01 |
2 |
1656 |
买入 |
| 09:39:24 |
18 |
2 |
1658 |
卖出 |
| 09:39:27 |
17.99 |
50 |
1708 |
卖出 |
| 09:39:30 |
17.99 |
3 |
1711 |
卖出 |
| 09:39:33 |
18 |
5 |
1716 |
买入 |
| 09:39:39 |
18 |
2 |
1718 |
买入 |
| 09:39:45 |
18 |
17 |
1735 |
买入 |
| 09:39:51 |
18 |
58 |
1793 |
买入 |
| 09:39:54 |
18 |
6 |
1799 |
买入 |
| 09:39:57 |
17.98 |
12 |
1811 |
卖出 |
| 09:40:09 |
18 |
17 |
1828 |
买入 |
| 09:40:21 |
18.03 |
11 |
1839 |
买入 |
| 09:40:24 |
18 |
5 |
1844 |
卖出 |
| 09:40:36 |
17.99 |
1 |
1845 |
卖出 |
| 09:40:39 |
18 |
2 |
1847 |
买入 |
| 09:40:42 |
18 |
2 |
1849 |
卖出 |
| 09:40:45 |
17.98 |
12 |
1861 |
卖出 |
| 09:40:48 |
17.98 |
1 |
1862 |
卖出 |
| 09:40:51 |
17.98 |
1 |
1863 |
卖出 |
| 09:40:54 |
17.98 |
1 |
1864 |
卖出 |
| 09:40:57 |
17.98 |
2 |
1866 |
卖出 |
| 09:41:00 |
17.98 |
2 |
1868 |
卖出 |
| 09:41:09 |
17.98 |
2 |
1870 |
卖出 |
| 09:41:12 |
17.98 |
14 |
1884 |
卖出 |
| 09:41:15 |
17.98 |
7 |
1891 |
卖出 |
| 09:41:18 |
17.98 |
34 |
1925 |
卖出 |
| 09:41:21 |
17.98 |
3 |
1928 |
卖出 |
| 09:41:24 |
17.98 |
73 |
2001 |
卖出 |
| 09:41:27 |
17.96 |
40 |
2041 |
卖出 |
| 09:41:30 |
17.96 |
17 |
2058 |
卖出 |
| 09:41:33 |
17.96 |
6 |
2064 |
卖出 |
| 09:41:36 |
17.96 |
2 |
2066 |
卖出 |
| 09:41:39 |
17.95 |
57 |
2123 |
卖出 |
| 09:41:57 |
17.9 |
80 |
2203 |
卖出 |
| 09:42:00 |
17.95 |
10 |
2213 |
买入 |
| 09:42:03 |
17.95 |
1 |
2214 |
买入 |
| 09:42:06 |
17.9 |
25 |
2239 |
卖出 |
| 09:42:09 |
17.9 |
9 |
2248 |
买入 |
| 09:42:12 |
17.89 |
3 |
2251 |
卖出 |
| 09:42:15 |
17.88 |
3 |
2254 |
卖出 |
| 09:42:18 |
17.89 |
1 |
2255 |
买入 |
| 09:42:21 |
17.9 |
23 |
2278 |
买入 |
| 09:42:30 |
17.93 |
1 |
2279 |
买入 |
| 09:42:33 |
17.93 |
3 |
2282 |
买入 |
| 09:42:36 |
17.93 |
2 |
2284 |
买入 |
| 09:42:45 |
17.88 |
7 |
2291 |
卖出 |
| 09:42:48 |
17.88 |
5 |
2296 |
卖出 |
| 09:42:51 |
17.9 |
4 |
2300 |
买入 |
| 09:42:54 |
17.9 |
38 |
2338 |
卖出 |
| 09:43:00 |
17.91 |
1 |
2339 |
买入 |
| 09:43:03 |
17.88 |
20 |
2359 |
卖出 |
| 09:43:06 |
17.92 |
2 |
2361 |
买入 |
| 09:43:12 |
17.89 |
8 |
2369 |
卖出 |
| 09:43:15 |
17.9 |
1 |
2370 |
买入 |
| 09:43:18 |
17.92 |
6 |
2376 |
买入 |
| 09:43:27 |
17.91 |
1 |
2377 |
卖出 |
| 09:43:30 |
17.91 |
2 |
2379 |
卖出 |
| 09:43:33 |
17.9 |
1 |
2380 |
卖出 |
| 09:43:36 |
17.9 |
1 |
2381 |
卖出 |
| 09:43:42 |
17.89 |
11 |
2392 |
卖出 |
| 09:43:51 |
17.89 |
50 |
2442 |
卖出 |
| 09:43:54 |
17.92 |
5 |
2447 |
买入 |
| 09:43:57 |
17.9 |
2 |
2449 |
卖出 |
| 09:44:00 |
17.87 |
62 |
2511 |
卖出 |
| 09:44:12 |
17.88 |
9 |
2520 |
买入 |
| 09:44:15 |
17.88 |
2 |
2522 |
卖出 |
| 09:44:18 |
17.85 |
2 |
2524 |
卖出 |
| 09:44:21 |
17.88 |
1 |
2525 |
买入 |
| 09:44:27 |
17.87 |
1 |
2526 |
卖出 |
| 09:44:30 |
17.85 |
82 |
2608 |
卖出 |
| 09:44:33 |
17.83 |
10 |
2618 |
卖出 |
| 09:44:36 |
17.83 |
4 |
2622 |
卖出 |
| 09:44:39 |
17.82 |
14 |
2636 |
卖出 |
| 09:44:42 |
17.8 |
12 |
2648 |
卖出 |
| 09:44:45 |
17.83 |
4 |
2652 |
买入 |
| 09:44:51 |
17.84 |
9 |
2661 |
买入 |
| 09:44:54 |
17.8 |
50 |
2711 |
卖出 |
| 09:44:57 |
17.81 |
12 |
2723 |
卖出 |
| 09:45:03 |
17.81 |
50 |
2773 |
卖出 |
| 09:45:06 |
17.81 |
59 |
2832 |
卖出 |
| 09:45:18 |
17.84 |
4 |
2836 |
卖出 |
| 09:45:24 |
17.84 |
11 |
2847 |
卖出 |
| 09:45:30 |
17.84 |
42 |
2889 |
买入 |
| 09:45:33 |
17.84 |
17 |
2906 |
买入 |
| 09:45:36 |
17.84 |
12 |
2918 |
买入 |
| 09:45:45 |
17.83 |
15 |
2933 |
卖出 |
| 09:45:48 |
17.84 |
1 |
2934 |
买入 |
| 09:45:54 |
17.84 |
5 |
2939 |
买入 |
| 09:45:57 |
17.83 |
1 |
2940 |
卖出 |
| 09:46:03 |
17.83 |
5 |
2945 |
买入 |
| 09:46:06 |
17.82 |
8 |
2953 |
卖出 |
| 09:46:09 |
17.83 |
4 |
2957 |
买入 |
| 09:46:12 |
17.82 |
17 |
2974 |
卖出 |
| 09:46:15 |
17.84 |
14 |
2988 |
买入 |
| 09:46:30 |
17.88 |
61 |
3049 |
买入 |
| 09:46:33 |
18.02 |
48 |
3097 |
买入 |
| 09:46:36 |
17.89 |
4 |
3101 |
卖出 |
| 09:46:39 |
17.89 |
3 |
3104 |
卖出 |
| 09:46:45 |
17.89 |
48 |
3152 |
卖出 |
| 09:46:48 |
17.89 |
66 |
3218 |
买入 |
| 09:46:54 |
17.89 |
1 |
3219 |
卖出 |
| 09:47:03 |
17.88 |
40 |
3259 |
卖出 |
| 09:47:06 |
17.88 |
10 |
3269 |
买入 |
| 09:47:12 |
17.95 |
40 |
3309 |
买入 |
| 09:47:30 |
17.96 |
7 |
3316 |
卖出 |
| 09:47:33 |
17.97 |
1 |
3317 |
买入 |
| 09:47:36 |
17.96 |
3 |
3320 |
卖出 |
| 09:47:39 |
18 |
6 |
3326 |
买入 |
| 09:47:42 |
18 |
4 |
3330 |
买入 |
| 09:47:45 |
18 |
1 |
3331 |
买入 |
| 09:47:48 |
18 |
36 |
3367 |
买入 |
| 09:47:54 |
18 |
1 |
3368 |
卖出 |
| 09:47:57 |
18.05 |
9 |
3377 |
买入 |
| 09:48:06 |
18.06 |
29 |
3406 |
买入 |
| 09:48:12 |
18.06 |
21 |
3427 |
卖出 |
| 09:48:18 |
18.04 |
3 |
3430 |
买入 |
| 09:48:21 |
18.08 |
1 |
3431 |
买入 |
| 09:48:27 |
18.08 |
18 |
3449 |
买入 |
| 09:48:30 |
18.08 |
87 |
3536 |
买入 |
| 09:48:33 |
18.08 |
1 |
3537 |
卖出 |
| 09:48:36 |
18.08 |
60 |
3597 |
卖出 |
| 09:48:39 |
18.09 |
8 |
3605 |
买入 |
| 09:48:42 |
18.03 |
2 |
3607 |
卖出 |
| 09:49:03 |
18.08 |
33 |
3640 |
买入 |
| 09:49:09 |
18.12 |
129 |
3769 |
买入 |
| 09:49:12 |
18.11 |
3 |
3772 |
卖出 |
| 09:49:24 |
18.16 |
1 |
3773 |
买入 |
| 09:49:27 |
18.18 |
9 |
3782 |
买入 |
| 09:49:30 |
18.18 |
1 |
3783 |
买入 |
| 09:49:33 |
18.2 |
10 |
3793 |
买入 |
| 09:49:42 |
18.2 |
12 |
3805 |
买入 |
| 09:49:51 |
18.18 |
4 |
3809 |
卖出 |
| 09:49:54 |
18.18 |
3 |
3812 |
买入 |
| 09:50:06 |
18.18 |
5 |
3817 |
买入 |
| 09:50:09 |
18.26 |
107 |
3924 |
买入 |
| 09:50:15 |
18.24 |
1 |
3925 |
买入 |
| 09:50:18 |
18.19 |
4 |
3929 |
卖出 |
| 09:50:36 |
18.24 |
24 |
3953 |
买入 |
| 09:50:42 |
18.22 |
8 |
3961 |
卖出 |
| 09:50:45 |
18.25 |
21 |
3982 |
买入 |
| 09:50:48 |
18.22 |
5 |
3987 |
卖出 |
| 09:50:51 |
18.22 |
1 |
3988 |
买入 |
| 09:50:54 |
18.23 |
35 |
4023 |
买入 |
| 09:50:57 |
18.24 |
9 |
4032 |
买入 |
| 09:51:06 |
18.22 |
9 |
4041 |
买入 |
| 09:51:09 |
18.23 |
1 |
4042 |
买入 |
| 09:51:12 |
18.24 |
5 |
4047 |
买入 |
| 09:51:15 |
18.24 |
4 |
4051 |
买入 |
| 09:51:24 |
18.24 |
58 |
4109 |
买入 |
| 09:51:30 |
18.21 |
11 |
4120 |
卖出 |
| 09:51:33 |
18.22 |
2 |
4122 |
卖出 |
| 09:51:36 |
18.23 |
13 |
4135 |
买入 |
| 09:51:42 |
18.23 |
3 |
4138 |
买入 |
| 09:51:45 |
18.22 |
14 |
4152 |
卖出 |
| 09:51:51 |
18.22 |
6 |
4158 |
买入 |
| 09:52:03 |
18.21 |
2 |
4160 |
卖出 |
| 09:52:09 |
18.22 |
17 |
4177 |
买入 |
| 09:52:12 |
18.2 |
15 |
4192 |
卖出 |
| 09:52:15 |
18.22 |
4 |
4196 |
买入 |
| 09:52:18 |
18.22 |
14 |
4210 |
买入 |
| 09:52:36 |
18.2 |
15 |
4225 |
卖出 |
| 09:52:45 |
18.2 |
1 |
4226 |
买入 |
| 09:52:48 |
18.19 |
4 |
4230 |
卖出 |
| 09:53:09 |
18.2 |
18 |
4248 |
买入 |
| 09:53:15 |
18.2 |
90 |
4338 |
买入 |
| 09:53:18 |
18.2 |
1 |
4339 |
买入 |
| 09:53:21 |
18.2 |
5 |
4344 |
买入 |
| 09:53:24 |
18.2 |
23 |
4367 |
买入 |
| 09:53:27 |
18.2 |
7 |
4374 |
买入 |
| 09:53:42 |
18.22 |
86 |
4460 |
买入 |
| 09:53:48 |
18.2 |
43 |
4503 |
卖出 |
| 09:54:06 |
18.23 |
23 |
4526 |
买入 |
| 09:54:12 |
18.24 |
19 |
4545 |
买入 |
| 09:54:24 |
18.24 |
33 |
4578 |
买入 |
| 09:54:33 |
18.24 |
1 |
4579 |
卖出 |
| 09:54:36 |
18.24 |
6 |
4585 |
卖出 |
| 09:54:39 |
18.23 |
5 |
4590 |
卖出 |
| 09:54:42 |
18.2 |
137 |
4727 |
卖出 |