中谷物流[603565]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
31.99 |
5 |
5 |
集合竞价 |
| 09:21:20 |
31.88 |
9 |
9 |
集合竞价 |
| 09:24:14 |
31.75 |
9 |
9 |
集合竞价 |
| 09:24:17 |
31.86 |
19 |
19 |
集合竞价 |
| 09:24:38 |
31.85 |
19 |
19 |
集合竞价 |
| 09:24:47 |
31.75 |
19 |
19 |
集合竞价 |
| 09:24:50 |
31.41 |
23 |
23 |
集合竞价 |
| 09:24:53 |
31.4 |
25 |
25 |
集合竞价 |
| 09:24:56 |
31.75 |
32 |
32 |
集合竞价 |
| 09:25:03 |
31.75 |
32 |
64 |
买入 |
| 09:30:03 |
31.75 |
8 |
72 |
买入 |
| 09:30:06 |
31.75 |
12 |
84 |
买入 |
| 09:30:09 |
31.72 |
10 |
94 |
买入 |
| 09:30:12 |
31.72 |
22 |
116 |
卖出 |
| 09:30:15 |
31.69 |
20 |
136 |
卖出 |
| 09:30:18 |
31.72 |
20 |
156 |
买入 |
| 09:30:20 |
31.72 |
19 |
175 |
买入 |
| 09:30:23 |
31.72 |
19 |
194 |
买入 |
| 09:30:26 |
31.79 |
15 |
209 |
买入 |
| 09:30:29 |
31.76 |
9 |
218 |
卖出 |
| 09:30:32 |
31.72 |
3 |
221 |
卖出 |
| 09:30:35 |
31.66 |
10 |
231 |
卖出 |
| 09:30:38 |
31.64 |
2 |
233 |
卖出 |
| 09:30:41 |
31.54 |
8 |
241 |
买入 |
| 09:30:44 |
31.65 |
2 |
243 |
买入 |
| 09:30:47 |
31.67 |
14 |
257 |
买入 |
| 09:30:50 |
31.72 |
14 |
271 |
买入 |
| 09:30:53 |
31.68 |
3 |
274 |
卖出 |
| 09:30:56 |
31.66 |
2 |
276 |
卖出 |
| 09:31:02 |
31.64 |
1 |
277 |
卖出 |
| 09:31:05 |
31.66 |
5 |
282 |
买入 |
| 09:31:08 |
31.72 |
3 |
285 |
买入 |
| 09:31:11 |
31.72 |
6 |
291 |
买入 |
| 09:31:14 |
31.7 |
12 |
303 |
卖出 |
| 09:31:17 |
31.7 |
9 |
312 |
卖出 |
| 09:31:20 |
31.74 |
1 |
313 |
买入 |
| 09:31:23 |
31.69 |
2 |
315 |
卖出 |
| 09:31:26 |
31.65 |
1 |
316 |
卖出 |
| 09:31:29 |
31.65 |
1 |
317 |
卖出 |
| 09:31:32 |
31.64 |
5 |
322 |
卖出 |
| 09:31:35 |
31.63 |
8 |
330 |
卖出 |
| 09:31:38 |
31.63 |
2 |
332 |
买入 |
| 09:31:41 |
31.64 |
6 |
338 |
买入 |
| 09:31:44 |
31.65 |
1 |
339 |
买入 |
| 09:31:47 |
31.68 |
1 |
340 |
买入 |
| 09:31:50 |
31.68 |
1 |
341 |
买入 |
| 09:31:53 |
31.62 |
18 |
359 |
卖出 |
| 09:31:56 |
31.68 |
1 |
360 |
买入 |
| 09:32:05 |
31.68 |
3 |
363 |
买入 |
| 09:32:08 |
31.68 |
4 |
367 |
买入 |
| 09:32:11 |
31.68 |
11 |
378 |
买入 |
| 09:32:14 |
31.68 |
2 |
380 |
卖出 |
| 09:32:17 |
31.74 |
2 |
382 |
买入 |
| 09:32:20 |
31.74 |
3 |
385 |
买入 |
| 09:32:23 |
31.77 |
4 |
389 |
买入 |
| 09:32:26 |
31.77 |
3 |
392 |
卖出 |
| 09:32:29 |
31.76 |
5 |
397 |
卖出 |
| 09:32:32 |
31.74 |
4 |
401 |
卖出 |
| 09:32:35 |
31.7 |
18 |
419 |
卖出 |
| 09:32:38 |
31.79 |
12 |
431 |
买入 |
| 09:32:41 |
31.66 |
4 |
435 |
卖出 |
| 09:32:47 |
31.84 |
18 |
453 |
买入 |
| 09:32:50 |
31.67 |
1 |
454 |
卖出 |
| 09:32:59 |
31.68 |
2 |
456 |
卖出 |
| 09:33:02 |
31.78 |
9 |
465 |
买入 |
| 09:33:05 |
31.7 |
8 |
473 |
卖出 |
| 09:33:08 |
31.78 |
1 |
474 |
买入 |
| 09:33:14 |
31.75 |
13 |
487 |
买入 |
| 09:33:17 |
31.79 |
1 |
488 |
买入 |
| 09:33:20 |
31.79 |
5 |
493 |
买入 |
| 09:33:23 |
31.79 |
3 |
496 |
买入 |
| 09:33:32 |
31.79 |
1 |
497 |
买入 |
| 09:33:35 |
31.79 |
1 |
498 |
买入 |
| 09:33:38 |
31.79 |
4 |
502 |
买入 |
| 09:33:41 |
31.84 |
7 |
509 |
买入 |
| 09:33:44 |
31.74 |
1 |
510 |
卖出 |
| 09:33:47 |
31.73 |
5 |
515 |
卖出 |
| 09:33:50 |
31.73 |
1 |
516 |
卖出 |
| 09:33:53 |
31.71 |
4 |
520 |
卖出 |
| 09:34:02 |
31.79 |
8 |
528 |
买入 |
| 09:34:08 |
31.68 |
4 |
532 |
卖出 |
| 09:34:11 |
31.67 |
6 |
538 |
卖出 |
| 09:34:14 |
31.66 |
21 |
559 |
卖出 |
| 09:34:17 |
31.66 |
23 |
582 |
卖出 |
| 09:34:20 |
31.65 |
3 |
585 |
卖出 |
| 09:34:23 |
31.65 |
2 |
587 |
买入 |
| 09:34:26 |
31.7 |
2 |
589 |
买入 |
| 09:34:29 |
31.69 |
1 |
590 |
卖出 |
| 09:34:32 |
31.69 |
1 |
591 |
卖出 |
| 09:34:35 |
31.66 |
1 |
592 |
卖出 |
| 09:34:38 |
31.65 |
1 |
593 |
卖出 |
| 09:34:41 |
31.66 |
13 |
606 |
买入 |
| 09:34:44 |
31.57 |
11 |
617 |
卖出 |
| 09:34:50 |
31.67 |
2 |
619 |
买入 |
| 09:34:53 |
31.67 |
6 |
625 |
买入 |
| 09:34:56 |
31.67 |
2 |
627 |
买入 |
| 09:34:59 |
31.57 |
1 |
628 |
卖出 |
| 09:35:02 |
31.57 |
6 |
634 |
卖出 |
| 09:35:05 |
31.57 |
1 |
635 |
卖出 |
| 09:35:11 |
31.57 |
22 |
657 |
卖出 |
| 09:35:14 |
31.56 |
29 |
686 |
卖出 |
| 09:35:20 |
31.55 |
1 |
687 |
买入 |
| 09:35:23 |
31.56 |
2 |
689 |
买入 |
| 09:35:26 |
31.55 |
2 |
691 |
卖出 |
| 09:35:29 |
31.57 |
6 |
697 |
买入 |
| 09:35:32 |
31.55 |
45 |
742 |
卖出 |
| 09:35:35 |
31.57 |
4 |
746 |
买入 |
| 09:35:38 |
31.55 |
13 |
759 |
卖出 |
| 09:35:41 |
31.55 |
1 |
760 |
卖出 |
| 09:35:44 |
31.55 |
18 |
778 |
卖出 |
| 09:35:47 |
31.55 |
1 |
779 |
卖出 |
| 09:35:50 |
31.57 |
5 |
784 |
买入 |
| 09:35:53 |
31.57 |
2 |
786 |
买入 |
| 09:35:56 |
31.57 |
1 |
787 |
买入 |
| 09:35:59 |
31.47 |
10 |
797 |
卖出 |
| 09:36:08 |
31.57 |
4 |
801 |
买入 |
| 09:36:12 |
31.57 |
1 |
802 |
买入 |
| 09:36:14 |
31.57 |
2 |
804 |
买入 |
| 09:36:17 |
31.57 |
2 |
806 |
买入 |
| 09:36:20 |
31.57 |
1 |
807 |
买入 |
| 09:36:29 |
31.52 |
1 |
808 |
卖出 |
| 09:36:35 |
31.53 |
1 |
809 |
卖出 |
| 09:36:44 |
31.54 |
1 |
810 |
卖出 |
| 09:36:50 |
31.54 |
1 |
811 |
卖出 |
| 09:36:53 |
31.62 |
14 |
825 |
买入 |
| 09:36:56 |
31.62 |
2 |
827 |
买入 |
| 09:36:59 |
31.62 |
7 |
834 |
买入 |
| 09:37:02 |
31.68 |
22 |
856 |
买入 |
| 09:37:05 |
31.69 |
1 |
857 |
买入 |
| 09:37:08 |
31.54 |
6 |
863 |
卖出 |
| 09:37:14 |
31.62 |
1 |
864 |
买入 |
| 09:37:20 |
31.61 |
1 |
865 |
卖出 |
| 09:37:24 |
31.68 |
16 |
881 |
买入 |
| 09:37:29 |
31.58 |
1 |
882 |
卖出 |
| 09:37:41 |
31.58 |
1 |
883 |
卖出 |
| 09:37:44 |
31.57 |
3 |
886 |
卖出 |
| 09:37:50 |
31.54 |
1 |
887 |
卖出 |
| 09:37:53 |
31.67 |
6 |
893 |
买入 |
| 09:37:59 |
31.54 |
1 |
894 |
卖出 |
| 09:38:02 |
31.67 |
4 |
898 |
买入 |
| 09:38:05 |
31.66 |
1 |
899 |
买入 |
| 09:38:11 |
31.55 |
1 |
900 |
卖出 |
| 09:38:14 |
31.64 |
9 |
909 |
买入 |
| 09:38:17 |
31.63 |
14 |
923 |
买入 |
| 09:38:20 |
31.62 |
6 |
929 |
卖出 |
| 09:38:23 |
31.63 |
5 |
934 |
买入 |
| 09:38:26 |
31.63 |
1 |
935 |
买入 |
| 09:38:29 |
31.6 |
1 |
936 |
卖出 |
| 09:38:35 |
31.66 |
3 |
939 |
买入 |
| 09:38:38 |
31.58 |
2 |
941 |
卖出 |
| 09:38:41 |
31.66 |
13 |
954 |
买入 |
| 09:38:44 |
31.66 |
6 |
960 |
卖出 |
| 09:38:47 |
31.68 |
4 |
964 |
买入 |
| 09:38:50 |
31.68 |
3 |
967 |
买入 |
| 09:38:53 |
31.68 |
2 |
969 |
买入 |
| 09:38:56 |
31.62 |
2 |
971 |
卖出 |
| 09:38:59 |
31.65 |
4 |
975 |
买入 |
| 09:39:02 |
31.7 |
1 |
976 |
买入 |
| 09:39:09 |
31.62 |
2 |
978 |
卖出 |
| 09:39:11 |
31.66 |
3 |
981 |
卖出 |
| 09:39:14 |
31.69 |
1 |
982 |
买入 |
| 09:39:17 |
31.62 |
1 |
983 |
卖出 |
| 09:39:26 |
31.59 |
1 |
984 |
卖出 |
| 09:39:29 |
31.67 |
1 |
985 |
买入 |
| 09:39:39 |
31.59 |
2 |
987 |
卖出 |
| 09:39:41 |
31.67 |
1 |
988 |
买入 |
| 09:39:47 |
31.6 |
3 |
991 |
卖出 |
| 09:39:50 |
31.6 |
3 |
994 |
卖出 |
| 09:39:53 |
31.6 |
2 |
996 |
买入 |
| 09:39:56 |
31.61 |
2 |
998 |
卖出 |
| 09:39:59 |
31.59 |
7 |
1005 |
卖出 |
| 09:40:03 |
31.58 |
2 |
1007 |
卖出 |
| 09:40:11 |
31.57 |
8 |
1015 |
卖出 |
| 09:40:17 |
31.57 |
1 |
1016 |
卖出 |
| 09:40:21 |
31.58 |
2 |
1018 |
买入 |
| 09:40:23 |
31.57 |
2 |
1020 |
卖出 |
| 09:40:26 |
31.57 |
12 |
1032 |
卖出 |
| 09:40:29 |
31.56 |
1 |
1033 |
卖出 |
| 09:40:35 |
31.53 |
6 |
1039 |
卖出 |
| 09:40:38 |
31.53 |
7 |
1046 |
卖出 |
| 09:40:41 |
31.52 |
1 |
1047 |
卖出 |
| 09:40:44 |
31.53 |
10 |
1057 |
买入 |
| 09:40:47 |
31.58 |
6 |
1063 |
买入 |
| 09:40:51 |
31.58 |
3 |
1066 |
买入 |
| 09:40:56 |
31.55 |
1 |
1067 |
卖出 |
| 09:41:02 |
31.52 |
5 |
1072 |
卖出 |
| 09:41:06 |
31.53 |
2 |
1074 |
买入 |
| 09:41:15 |
31.58 |
1 |
1075 |
买入 |
| 09:41:18 |
31.53 |
6 |
1081 |
卖出 |
| 09:41:21 |
31.51 |
15 |
1096 |
卖出 |
| 09:41:23 |
31.51 |
21 |
1117 |
买入 |
| 09:41:27 |
31.51 |
8 |
1125 |
买入 |
| 09:41:30 |
31.51 |
1 |
1126 |
买入 |
| 09:41:33 |
31.59 |
6 |
1132 |
买入 |
| 09:41:36 |
31.59 |
7 |
1139 |
买入 |
| 09:41:38 |
31.59 |
3 |
1142 |
买入 |
| 09:41:47 |
31.59 |
2 |
1144 |
买入 |
| 09:41:51 |
31.59 |
1 |
1145 |
买入 |
| 09:41:54 |
31.62 |
1 |
1146 |
买入 |
| 09:41:57 |
31.66 |
1 |
1147 |
买入 |
| 09:42:06 |
31.68 |
12 |
1159 |
买入 |
| 09:42:09 |
31.77 |
53 |
1212 |
买入 |
| 09:42:12 |
31.75 |
19 |
1231 |
卖出 |
| 09:42:15 |
31.77 |
23 |
1254 |
买入 |
| 09:42:18 |
31.71 |
6 |
1260 |
卖出 |
| 09:42:27 |
31.77 |
6 |
1266 |
买入 |
| 09:42:30 |
31.71 |
9 |
1275 |
卖出 |
| 09:42:33 |
31.71 |
1 |
1276 |
买入 |
| 09:42:42 |
31.71 |
3 |
1279 |
卖出 |
| 09:42:51 |
31.71 |
2 |
1281 |
买入 |
| 09:42:54 |
31.72 |
2 |
1283 |
买入 |
| 09:42:57 |
31.65 |
3 |
1286 |
卖出 |
| 09:43:03 |
31.64 |
1 |
1287 |
卖出 |
| 09:43:06 |
31.64 |
1 |
1288 |
卖出 |
| 09:43:09 |
31.64 |
8 |
1296 |
买入 |
| 09:43:12 |
31.7 |
44 |
1340 |
买入 |
| 09:43:15 |
31.61 |
1 |
1341 |
卖出 |
| 09:43:18 |
31.63 |
3 |
1344 |
买入 |
| 09:43:24 |
31.63 |
11 |
1355 |
买入 |
| 09:43:33 |
31.6 |
9 |
1364 |
卖出 |
| 09:43:39 |
31.63 |
6 |
1370 |
买入 |
| 09:43:42 |
31.63 |
2 |
1372 |
买入 |
| 09:43:45 |
31.63 |
5 |
1377 |
买入 |
| 09:43:48 |
31.63 |
2 |
1379 |
买入 |
| 09:44:03 |
31.71 |
13 |
1392 |
买入 |
| 09:44:09 |
31.71 |
9 |
1401 |
卖出 |
| 09:44:18 |
31.64 |
7 |
1408 |
卖出 |
| 09:44:21 |
31.63 |
2 |
1410 |
卖出 |
| 09:44:27 |
31.65 |
1 |
1411 |
买入 |
| 09:44:30 |
31.65 |
2 |
1413 |
买入 |
| 09:44:33 |
31.65 |
43 |
1456 |
买入 |
| 09:44:36 |
31.66 |
16 |
1472 |
买入 |
| 09:44:39 |
31.65 |
5 |
1477 |
卖出 |
| 09:44:42 |
31.65 |
2 |
1479 |
卖出 |
| 09:44:48 |
31.65 |
2 |
1481 |
卖出 |
| 09:44:51 |
31.65 |
2 |
1483 |
卖出 |
| 09:44:54 |
31.64 |
11 |
1494 |
卖出 |
| 09:44:57 |
31.65 |
7 |
1501 |
买入 |
| 09:45:03 |
31.64 |
3 |
1504 |
卖出 |
| 09:45:06 |
31.64 |
7 |
1511 |
卖出 |
| 09:45:09 |
31.64 |
3 |
1514 |
卖出 |
| 09:45:18 |
31.61 |
1 |
1515 |
卖出 |
| 09:45:27 |
31.62 |
6 |
1521 |
卖出 |
| 09:45:30 |
31.62 |
3 |
1524 |
卖出 |
| 09:45:33 |
31.61 |
19 |
1543 |
卖出 |
| 09:45:36 |
31.6 |
3 |
1546 |
卖出 |
| 09:45:39 |
31.59 |
4 |
1550 |
卖出 |
| 09:45:45 |
31.56 |
9 |
1559 |
卖出 |
| 09:45:48 |
31.57 |
5 |
1564 |
买入 |
| 09:45:51 |
31.59 |
9 |
1573 |
买入 |
| 09:45:54 |
31.6 |
2 |
1575 |
买入 |
| 09:45:57 |
31.6 |
1 |
1576 |
买入 |
| 09:46:00 |
31.59 |
3 |
1579 |
卖出 |
| 09:46:06 |
31.6 |
7 |
1586 |
买入 |
| 09:46:09 |
31.61 |
1 |
1587 |
买入 |
| 09:46:12 |
31.64 |
17 |
1604 |
买入 |
| 09:46:15 |
31.62 |
6 |
1610 |
卖出 |
| 09:46:18 |
31.64 |
6 |
1616 |
买入 |
| 09:46:24 |
31.63 |
7 |
1623 |
卖出 |
| 09:46:27 |
31.64 |
7 |
1630 |
买入 |
| 09:46:39 |
31.64 |
1 |
1631 |
卖出 |
| 09:46:42 |
31.64 |
15 |
1646 |
卖出 |
| 09:47:00 |
31.64 |
3 |
1649 |
卖出 |
| 09:47:03 |
31.71 |
11 |
1660 |
买入 |
| 09:47:09 |
31.71 |
3 |
1663 |
买入 |
| 09:47:24 |
31.72 |
3 |
1666 |
买入 |
| 09:47:27 |
31.71 |
13 |
1679 |
卖出 |
| 09:47:30 |
31.68 |
7 |
1686 |
卖出 |
| 09:47:33 |
31.72 |
2 |
1688 |
买入 |
| 09:47:36 |
31.72 |
4 |
1692 |
卖出 |
| 09:47:39 |
31.72 |
2 |
1694 |
买入 |
| 09:47:42 |
31.76 |
10 |
1704 |
买入 |
| 09:47:45 |
31.76 |
5 |
1709 |
买入 |
| 09:47:48 |
31.76 |
5 |
1714 |
买入 |
| 09:47:51 |
31.77 |
2 |
1716 |
买入 |
| 09:47:54 |
31.74 |
2 |
1718 |
卖出 |
| 09:47:57 |
31.77 |
3 |
1721 |
买入 |
| 09:48:00 |
31.76 |
3 |
1724 |
卖出 |
| 09:48:12 |
31.78 |
7 |
1731 |
买入 |
| 09:48:15 |
31.78 |
9 |
1740 |
买入 |
| 09:48:18 |
31.8 |
6 |
1746 |
买入 |
| 09:48:21 |
31.8 |
5 |
1751 |
买入 |
| 09:48:24 |
31.81 |
15 |
1766 |
买入 |
| 09:48:27 |
31.8 |
4 |
1770 |
卖出 |
| 09:48:33 |
31.83 |
1 |
1771 |
买入 |
| 09:48:42 |
31.85 |
25 |
1796 |
买入 |
| 09:48:45 |
31.84 |
13 |
1809 |
卖出 |
| 09:48:48 |
31.84 |
3 |
1812 |
买入 |
| 09:48:51 |
31.83 |
31 |
1843 |
卖出 |
| 09:48:54 |
31.8 |
46 |
1889 |
卖出 |
| 09:48:57 |
31.8 |
2 |
1891 |
卖出 |
| 09:49:00 |
31.81 |
1 |
1892 |
买入 |
| 09:49:09 |
31.81 |
2 |
1894 |
买入 |
| 09:49:12 |
31.8 |
3 |
1897 |
卖出 |
| 09:49:15 |
31.78 |
4 |
1901 |
卖出 |
| 09:49:18 |
31.75 |
4 |
1905 |
卖出 |
| 09:49:21 |
31.75 |
2 |
1907 |
卖出 |
| 09:49:24 |
31.75 |
3 |
1910 |
买入 |
| 09:49:30 |
31.73 |
8 |
1918 |
买入 |
| 09:49:33 |
31.7 |
14 |
1932 |
卖出 |