海容冷链[603187]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:28 |
34.82 |
1 |
1 |
集合竞价 |
| 09:20:43 |
34.81 |
5 |
5 |
集合竞价 |
| 09:22:43 |
34.78 |
5 |
5 |
集合竞价 |
| 09:24:40 |
34.4 |
5 |
5 |
集合竞价 |
| 09:24:52 |
34.75 |
5 |
5 |
集合竞价 |
| 09:25:03 |
34.75 |
12 |
17 |
买入 |
| 09:30:04 |
34.74 |
5 |
22 |
买入 |
| 09:30:07 |
34.53 |
1 |
23 |
卖出 |
| 09:30:10 |
34.5 |
5 |
28 |
买入 |
| 09:30:13 |
34.5 |
2 |
30 |
买入 |
| 09:30:19 |
34.45 |
2 |
32 |
买入 |
| 09:30:25 |
34.41 |
2 |
34 |
卖出 |
| 09:30:28 |
34.41 |
9 |
43 |
卖出 |
| 09:30:37 |
34.36 |
3 |
46 |
卖出 |
| 09:30:40 |
34.31 |
4 |
50 |
卖出 |
| 09:30:43 |
34.31 |
3 |
53 |
卖出 |
| 09:30:49 |
34.31 |
1 |
54 |
买入 |
| 09:30:52 |
34.33 |
2 |
56 |
买入 |
| 09:30:55 |
34.33 |
6 |
62 |
买入 |
| 09:30:58 |
34.33 |
2 |
64 |
买入 |
| 09:31:01 |
34.33 |
7 |
71 |
买入 |
| 09:31:07 |
34.32 |
12 |
83 |
卖出 |
| 09:31:13 |
34.32 |
2 |
85 |
买入 |
| 09:31:16 |
34.32 |
9 |
94 |
买入 |
| 09:31:19 |
34.42 |
65 |
159 |
买入 |
| 09:31:25 |
34.38 |
5 |
164 |
买入 |
| 09:31:28 |
34.36 |
6 |
170 |
买入 |
| 09:31:31 |
34.34 |
15 |
185 |
卖出 |
| 09:31:34 |
34.38 |
2 |
187 |
买入 |
| 09:31:37 |
34.38 |
2 |
189 |
买入 |
| 09:31:40 |
34.39 |
2 |
191 |
买入 |
| 09:31:43 |
34.38 |
9 |
200 |
买入 |
| 09:31:46 |
34.38 |
2 |
202 |
买入 |
| 09:31:55 |
34.38 |
12 |
214 |
卖出 |
| 09:31:58 |
34.41 |
3 |
217 |
买入 |
| 09:32:01 |
34.38 |
1 |
218 |
卖出 |
| 09:32:04 |
34.36 |
6 |
224 |
卖出 |
| 09:32:07 |
34.41 |
1 |
225 |
买入 |
| 09:32:13 |
34.41 |
1 |
226 |
买入 |
| 09:32:19 |
34.41 |
7 |
233 |
买入 |
| 09:32:28 |
34.38 |
9 |
242 |
卖出 |
| 09:32:31 |
34.41 |
1 |
243 |
买入 |
| 09:32:55 |
34.38 |
3 |
246 |
卖出 |
| 09:33:10 |
34.39 |
1 |
247 |
卖出 |
| 09:33:13 |
34.41 |
1 |
248 |
买入 |
| 09:33:22 |
34.41 |
7 |
255 |
买入 |
| 09:33:25 |
34.41 |
2 |
257 |
买入 |
| 09:33:28 |
34.41 |
1 |
258 |
买入 |
| 09:33:31 |
34.41 |
1 |
259 |
买入 |
| 09:33:55 |
34.41 |
1 |
260 |
买入 |
| 09:33:58 |
34.45 |
17 |
277 |
买入 |
| 09:34:01 |
34.45 |
8 |
285 |
买入 |
| 09:34:04 |
34.45 |
8 |
293 |
买入 |
| 09:34:07 |
34.45 |
1 |
294 |
卖出 |
| 09:34:16 |
34.55 |
1 |
295 |
买入 |
| 09:34:31 |
34.47 |
12 |
307 |
卖出 |
| 09:36:07 |
34.5 |
12 |
319 |
卖出 |
| 09:37:19 |
34.5 |
2 |
321 |
卖出 |
| 09:37:28 |
34.55 |
1 |
322 |
买入 |
| 09:38:01 |
34.52 |
1 |
323 |
卖出 |
| 09:39:01 |
34.5 |
6 |
329 |
卖出 |
| 09:39:04 |
34.43 |
56 |
385 |
卖出 |
| 09:39:07 |
34.4 |
27 |
412 |
卖出 |
| 09:39:10 |
34.38 |
14 |
426 |
卖出 |
| 09:39:13 |
34.33 |
15 |
441 |
卖出 |
| 09:39:22 |
34.35 |
3 |
444 |
买入 |
| 09:39:31 |
34.33 |
3 |
447 |
卖出 |
| 09:39:34 |
34.36 |
13 |
460 |
买入 |
| 09:39:37 |
34.36 |
1 |
461 |
买入 |
| 09:39:40 |
34.35 |
5 |
466 |
卖出 |
| 09:39:43 |
34.36 |
3 |
469 |
买入 |
| 09:40:04 |
34.39 |
4 |
473 |
买入 |
| 09:40:07 |
34.38 |
6 |
479 |
卖出 |
| 09:40:16 |
34.38 |
2 |
481 |
买入 |
| 09:40:34 |
34.36 |
13 |
494 |
卖出 |
| 09:41:01 |
34.36 |
3 |
497 |
卖出 |
| 09:41:04 |
34.37 |
5 |
502 |
买入 |
| 09:41:07 |
34.35 |
15 |
517 |
卖出 |
| 09:41:10 |
34.34 |
12 |
529 |
卖出 |
| 09:41:13 |
34.36 |
17 |
546 |
买入 |
| 09:41:16 |
34.36 |
3 |
549 |
卖出 |
| 09:41:22 |
34.34 |
9 |
558 |
卖出 |
| 09:41:25 |
34.33 |
4 |
562 |
卖出 |
| 09:41:28 |
34.33 |
4 |
566 |
卖出 |
| 09:41:31 |
34.32 |
21 |
587 |
卖出 |
| 09:41:34 |
34.29 |
108 |
695 |
卖出 |
| 09:41:37 |
34.25 |
15 |
710 |
卖出 |
| 09:41:40 |
34.23 |
5 |
715 |
卖出 |
| 09:41:46 |
34.2 |
4 |
719 |
卖出 |
| 09:41:52 |
34.2 |
7 |
726 |
卖出 |
| 09:42:01 |
34.25 |
101 |
827 |
买入 |
| 09:42:04 |
34.25 |
2 |
829 |
买入 |
| 09:42:10 |
34.29 |
13 |
842 |
买入 |
| 09:42:13 |
34.29 |
3 |
845 |
卖出 |
| 09:42:16 |
34.29 |
1 |
846 |
买入 |
| 09:42:22 |
34.27 |
1 |
847 |
卖出 |
| 09:42:28 |
34.27 |
1 |
848 |
卖出 |
| 09:42:34 |
34.29 |
7 |
855 |
买入 |
| 09:42:37 |
34.3 |
5 |
860 |
卖出 |
| 09:42:43 |
34.3 |
1 |
861 |
卖出 |
| 09:42:52 |
34.36 |
3 |
864 |
买入 |
| 09:43:10 |
34.36 |
1 |
865 |
买入 |
| 09:43:46 |
34.37 |
7 |
872 |
买入 |
| 09:43:49 |
34.38 |
2 |
874 |
买入 |
| 09:43:52 |
34.38 |
1 |
875 |
卖出 |
| 09:44:37 |
34.47 |
1 |
876 |
买入 |
| 09:45:01 |
34.47 |
28 |
904 |
买入 |
| 09:45:04 |
34.47 |
1 |
905 |
买入 |
| 09:45:22 |
34.42 |
3 |
908 |
卖出 |
| 09:46:01 |
34.38 |
111 |
1019 |
卖出 |
| 09:46:07 |
34.36 |
3 |
1022 |
卖出 |
| 09:46:10 |
34.34 |
2 |
1024 |
买入 |
| 09:46:13 |
34.32 |
11 |
1035 |
卖出 |
| 09:46:19 |
34.36 |
3 |
1038 |
卖出 |
| 09:47:04 |
34.38 |
3 |
1041 |
买入 |
| 09:47:37 |
34.38 |
3 |
1044 |
买入 |
| 09:48:04 |
34.38 |
6 |
1050 |
买入 |
| 09:48:31 |
34.32 |
7 |
1057 |
卖出 |
| 09:48:34 |
34.33 |
2 |
1059 |
买入 |
| 09:48:37 |
34.32 |
6 |
1065 |
卖出 |
| 09:48:43 |
34.32 |
3 |
1068 |
卖出 |
| 09:48:49 |
34.31 |
6 |
1074 |
卖出 |
| 09:48:58 |
34.31 |
29 |
1103 |
卖出 |
| 09:49:22 |
34.31 |
12 |
1115 |
卖出 |
| 09:49:28 |
34.38 |
1 |
1116 |
买入 |
| 09:49:55 |
34.37 |
3 |
1119 |
买入 |
| 09:50:07 |
34.38 |
5 |
1124 |
买入 |
| 09:50:10 |
34.37 |
2 |
1126 |
卖出 |
| 09:50:13 |
34.32 |
12 |
1138 |
卖出 |
| 09:50:16 |
34.35 |
1 |
1139 |
买入 |
| 09:50:19 |
34.36 |
1 |
1140 |
买入 |
| 09:50:22 |
34.35 |
3 |
1143 |
卖出 |
| 09:50:25 |
34.36 |
2 |
1145 |
买入 |
| 09:50:49 |
34.33 |
1 |
1146 |
卖出 |
| 09:50:52 |
34.32 |
6 |
1152 |
卖出 |
| 09:51:13 |
34.32 |
10 |
1162 |
卖出 |
| 09:51:19 |
34.35 |
2 |
1164 |
买入 |
| 09:51:37 |
34.31 |
41 |
1205 |
卖出 |
| 09:51:55 |
34.32 |
9 |
1214 |
卖出 |
| 09:52:22 |
34.35 |
2 |
1216 |
买入 |
| 09:53:13 |
34.32 |
5 |
1221 |
卖出 |
| 09:53:16 |
34.35 |
2 |
1223 |
买入 |
| 09:53:25 |
34.35 |
2 |
1225 |
买入 |
| 09:53:37 |
34.35 |
1 |
1226 |
买入 |
| 09:53:46 |
34.33 |
28 |
1254 |
卖出 |
| 09:53:52 |
34.36 |
15 |
1269 |
买入 |
| 09:53:55 |
34.37 |
7 |
1276 |
买入 |
| 09:53:58 |
34.38 |
67 |
1343 |
买入 |
| 09:54:01 |
34.35 |
9 |
1352 |
卖出 |
| 09:54:10 |
34.4 |
163 |
1515 |
买入 |
| 09:54:13 |
34.47 |
5 |
1520 |
买入 |
| 09:54:16 |
34.47 |
3 |
1523 |
买入 |
| 09:54:19 |
34.5 |
5 |
1528 |
买入 |
| 09:54:40 |
34.47 |
2 |
1530 |
买入 |
| 09:55:07 |
34.44 |
2 |
1532 |
卖出 |
| 09:55:10 |
34.44 |
1 |
1533 |
卖出 |
| 09:55:13 |
34.44 |
3 |
1536 |
买入 |
| 09:55:58 |
34.44 |
1 |
1537 |
买入 |
| 09:56:10 |
34.44 |
30 |
1567 |
买入 |
| 09:56:31 |
34.44 |
12 |
1579 |
买入 |
| 09:57:10 |
34.44 |
2 |
1581 |
卖出 |
| 09:57:13 |
34.46 |
1 |
1582 |
买入 |
| 09:57:16 |
34.47 |
1 |
1583 |
买入 |
| 09:57:40 |
34.44 |
3 |
1586 |
卖出 |
| 09:59:58 |
34.41 |
1 |
1587 |
卖出 |
| 10:00:07 |
34.4 |
2 |
1589 |
卖出 |
| 10:00:13 |
34.4 |
3 |
1592 |
卖出 |
| 10:00:16 |
34.45 |
1 |
1593 |
买入 |
| 10:00:19 |
34.36 |
6 |
1599 |
卖出 |
| 10:00:55 |
34.37 |
1 |
1600 |
卖出 |
| 10:01:10 |
34.46 |
11 |
1611 |
买入 |
| 10:01:13 |
34.46 |
2 |
1613 |
买入 |
| 10:01:16 |
34.46 |
1 |
1614 |
买入 |
| 10:01:22 |
34.42 |
1 |
1615 |
卖出 |
| 10:01:40 |
34.36 |
6 |
1621 |
卖出 |
| 10:02:04 |
34.46 |
1 |
1622 |
买入 |
| 10:02:40 |
34.46 |
2 |
1624 |
买入 |
| 10:03:10 |
34.45 |
4 |
1628 |
买入 |
| 10:03:13 |
34.45 |
2 |
1630 |
买入 |
| 10:03:16 |
34.45 |
1 |
1631 |
买入 |
| 10:03:19 |
34.38 |
6 |
1637 |
卖出 |
| 10:03:25 |
34.45 |
2 |
1639 |
买入 |
| 10:03:28 |
34.45 |
6 |
1645 |
买入 |
| 10:03:31 |
34.45 |
6 |
1651 |
卖出 |
| 10:03:34 |
34.38 |
6 |
1657 |
卖出 |
| 10:03:58 |
34.39 |
7 |
1664 |
卖出 |
| 10:04:07 |
34.39 |
1 |
1665 |
卖出 |
| 10:04:10 |
34.38 |
2 |
1667 |
卖出 |
| 10:04:19 |
34.46 |
20 |
1687 |
买入 |
| 10:04:28 |
34.41 |
1 |
1688 |
卖出 |
| 10:04:43 |
34.47 |
7 |
1695 |
买入 |
| 10:04:46 |
34.47 |
6 |
1701 |
买入 |
| 10:04:49 |
34.42 |
2 |
1703 |
卖出 |
| 10:04:55 |
34.47 |
6 |
1709 |
买入 |
| 10:05:19 |
34.47 |
5 |
1714 |
买入 |
| 10:05:22 |
34.47 |
1 |
1715 |
买入 |
| 10:05:25 |
34.38 |
1 |
1716 |
卖出 |
| 10:05:28 |
34.38 |
12 |
1728 |
卖出 |
| 10:05:40 |
34.39 |
6 |
1734 |
卖出 |
| 10:05:49 |
34.46 |
1 |
1735 |
买入 |
| 10:05:58 |
34.47 |
1 |
1736 |
买入 |
| 10:08:22 |
34.46 |
14 |
1750 |
买入 |
| 10:08:25 |
34.47 |
42 |
1792 |
买入 |
| 10:08:28 |
34.47 |
56 |
1848 |
买入 |
| 10:08:31 |
34.48 |
86 |
1934 |
买入 |
| 10:08:34 |
34.5 |
24 |
1958 |
买入 |
| 10:08:37 |
34.5 |
4 |
1962 |
买入 |
| 10:08:40 |
34.5 |
2 |
1964 |
买入 |
| 10:08:46 |
34.47 |
11 |
1975 |
卖出 |
| 10:08:49 |
34.47 |
3 |
1978 |
卖出 |
| 10:08:52 |
34.48 |
1 |
1979 |
买入 |
| 10:09:52 |
34.6 |
1 |
1980 |
买入 |
| 10:09:58 |
34.48 |
5 |
1985 |
卖出 |
| 10:10:07 |
34.49 |
1 |
1986 |
买入 |
| 10:10:13 |
34.48 |
1 |
1987 |
卖出 |
| 10:10:16 |
34.48 |
2 |
1989 |
卖出 |
| 10:10:19 |
34.48 |
4 |
1993 |
卖出 |
| 10:10:22 |
34.47 |
4 |
1997 |
卖出 |
| 10:10:25 |
34.47 |
4 |
2001 |
买入 |
| 10:10:28 |
34.47 |
1 |
2002 |
买入 |
| 10:10:31 |
34.47 |
2 |
2004 |
买入 |
| 10:10:34 |
34.42 |
3 |
2007 |
卖出 |
| 10:10:40 |
34.41 |
3 |
2010 |
卖出 |
| 10:11:07 |
34.47 |
8 |
2018 |
买入 |
| 10:11:10 |
34.47 |
5 |
2023 |
卖出 |
| 10:11:13 |
34.42 |
14 |
2037 |
卖出 |
| 10:11:16 |
34.47 |
1 |
2038 |
买入 |
| 10:11:19 |
34.42 |
7 |
2045 |
卖出 |
| 10:11:25 |
34.43 |
4 |
2049 |
卖出 |
| 10:11:28 |
34.43 |
9 |
2058 |
卖出 |
| 10:11:31 |
34.41 |
4 |
2062 |
卖出 |
| 10:12:43 |
34.42 |
2 |
2064 |
卖出 |
| 10:12:46 |
34.41 |
6 |
2070 |
卖出 |
| 10:12:49 |
34.43 |
2 |
2072 |
买入 |
| 10:12:52 |
34.43 |
2 |
2074 |
买入 |
| 10:12:55 |
34.44 |
4 |
2078 |
买入 |
| 10:12:58 |
34.43 |
1 |
2079 |
买入 |
| 10:13:04 |
34.4 |
5 |
2084 |
卖出 |
| 10:13:43 |
34.4 |
6 |
2090 |
卖出 |
| 10:13:46 |
34.4 |
3 |
2093 |
卖出 |
| 10:13:52 |
34.4 |
7 |
2100 |
卖出 |
| 10:13:55 |
34.39 |
2 |
2102 |
卖出 |
| 10:14:04 |
34.4 |
6 |
2108 |
买入 |
| 10:14:07 |
34.4 |
5 |
2113 |
买入 |
| 10:14:10 |
34.39 |
4 |
2117 |
卖出 |
| 10:14:28 |
34.39 |
8 |
2125 |
卖出 |
| 10:14:31 |
34.38 |
4 |
2129 |
卖出 |
| 10:14:34 |
34.39 |
7 |
2136 |
买入 |
| 10:14:37 |
34.39 |
1 |
2137 |
卖出 |
| 10:14:40 |
34.38 |
18 |
2155 |
卖出 |
| 10:14:46 |
34.38 |
11 |
2166 |
卖出 |
| 10:14:49 |
34.38 |
1 |
2167 |
卖出 |
| 10:15:07 |
34.37 |
3 |
2170 |
卖出 |
| 10:15:10 |
34.37 |
10 |
2180 |
卖出 |
| 10:15:13 |
34.38 |
4 |
2184 |
买入 |
| 10:15:16 |
34.37 |
5 |
2189 |
卖出 |
| 10:15:19 |
34.38 |
1 |
2190 |
买入 |
| 10:15:22 |
34.4 |
5 |
2195 |
买入 |
| 10:16:10 |
34.41 |
10 |
2205 |
买入 |
| 10:16:13 |
34.41 |
1 |
2206 |
买入 |
| 10:16:22 |
34.41 |
8 |
2214 |
买入 |
| 10:16:25 |
34.41 |
5 |
2219 |
卖出 |
| 10:16:28 |
34.43 |
7 |
2226 |
买入 |
| 10:16:31 |
34.41 |
1 |
2227 |
买入 |
| 10:16:34 |
34.44 |
21 |
2248 |
买入 |
| 10:16:37 |
34.44 |
63 |
2311 |
买入 |
| 10:16:40 |
34.46 |
6 |
2317 |
买入 |
| 10:16:43 |
34.47 |
9 |
2326 |
买入 |
| 10:17:10 |
34.47 |
2 |
2328 |
卖出 |
| 10:17:13 |
34.43 |
3 |
2331 |
卖出 |
| 10:17:19 |
34.46 |
5 |
2336 |
买入 |
| 10:18:04 |
34.42 |
5 |
2341 |
卖出 |
| 10:18:25 |
34.37 |
3 |
2344 |
卖出 |
| 10:18:31 |
34.36 |
1 |
2345 |
卖出 |
| 10:19:46 |
34.38 |
1 |
2346 |
买入 |
| 10:21:01 |
34.37 |
15 |
2361 |
卖出 |
| 10:21:04 |
34.37 |
5 |
2366 |
卖出 |
| 10:21:07 |
34.37 |
1 |
2367 |
卖出 |
| 10:21:10 |
34.37 |
1 |
2368 |
卖出 |
| 10:21:22 |
34.37 |
5 |
2373 |
卖出 |
| 10:21:25 |
34.36 |
2 |
2375 |
卖出 |
| 10:21:28 |
34.36 |
15 |
2390 |
卖出 |
| 10:21:31 |
34.35 |
7 |
2397 |
卖出 |
| 10:21:34 |
34.35 |
7 |
2404 |
卖出 |
| 10:21:37 |
34.35 |
1 |
2405 |
卖出 |
| 10:22:10 |
34.35 |
1 |
2406 |
卖出 |
| 10:22:16 |
34.34 |
3 |
2409 |
卖出 |
| 10:22:19 |
34.34 |
1 |
2410 |
卖出 |
| 10:22:22 |
34.34 |
3 |
2413 |
卖出 |
| 10:22:46 |
34.35 |
1 |
2414 |
买入 |
| 10:23:07 |
34.33 |
3 |
2417 |
卖出 |
| 10:23:22 |
34.33 |
2 |
2419 |
卖出 |
| 10:23:40 |
34.32 |
1 |
2420 |
卖出 |
| 10:23:46 |
34.33 |
3 |
2423 |
买入 |
| 10:23:55 |
34.33 |
3 |
2426 |
买入 |
| 10:23:58 |
34.32 |
2 |
2428 |
卖出 |
| 10:24:04 |
34.33 |
14 |
2442 |
买入 |
| 10:24:07 |
34.33 |
2 |
2444 |
卖出 |
| 10:24:10 |
34.33 |
73 |
2517 |
卖出 |
| 10:24:16 |
34.33 |
1 |
2518 |
卖出 |