海容冷链[603187]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
34.45 |
2 |
2 |
集合竞价 |
| 09:15:07 |
34.89 |
2 |
2 |
集合竞价 |
| 09:15:16 |
35.39 |
10 |
10 |
集合竞价 |
| 09:17:12 |
35.27 |
6 |
6 |
集合竞价 |
| 09:19:42 |
35.39 |
9 |
9 |
集合竞价 |
| 09:23:31 |
35.38 |
21 |
21 |
集合竞价 |
| 09:24:37 |
35.3 |
22 |
22 |
集合竞价 |
| 09:25:02 |
35.3 |
23 |
45 |
买入 |
| 09:30:04 |
35.2 |
49 |
94 |
卖出 |
| 09:30:10 |
35.11 |
2 |
96 |
卖出 |
| 09:30:13 |
35.09 |
4 |
100 |
买入 |
| 09:30:22 |
35.02 |
1 |
101 |
卖出 |
| 09:30:25 |
35.09 |
4 |
105 |
买入 |
| 09:30:40 |
34.94 |
1 |
106 |
卖出 |
| 09:30:49 |
35.07 |
4 |
110 |
买入 |
| 09:30:52 |
35.08 |
6 |
116 |
买入 |
| 09:30:55 |
35.08 |
1 |
117 |
卖出 |
| 09:31:01 |
35.08 |
1 |
118 |
买入 |
| 09:31:04 |
35.01 |
2 |
120 |
卖出 |
| 09:31:07 |
35.08 |
2 |
122 |
买入 |
| 09:31:10 |
35.03 |
1 |
123 |
卖出 |
| 09:31:13 |
35.01 |
10 |
133 |
卖出 |
| 09:31:16 |
35.01 |
8 |
141 |
买入 |
| 09:31:19 |
35.01 |
18 |
159 |
买入 |
| 09:31:22 |
35.01 |
7 |
166 |
买入 |
| 09:31:25 |
35.01 |
19 |
185 |
买入 |
| 09:31:28 |
35.01 |
44 |
229 |
买入 |
| 09:31:31 |
35.01 |
17 |
246 |
买入 |
| 09:31:34 |
35.01 |
9 |
255 |
买入 |
| 09:31:37 |
35.01 |
5 |
260 |
卖出 |
| 09:31:40 |
35.01 |
4 |
264 |
买入 |
| 09:31:43 |
35 |
17 |
281 |
卖出 |
| 09:31:46 |
35 |
12 |
293 |
买入 |
| 09:31:52 |
35.01 |
1 |
294 |
买入 |
| 09:31:55 |
35.08 |
5 |
299 |
买入 |
| 09:31:58 |
35.01 |
9 |
308 |
卖出 |
| 09:32:01 |
35.01 |
11 |
319 |
买入 |
| 09:32:34 |
35.08 |
1 |
320 |
买入 |
| 09:33:07 |
35.08 |
2 |
322 |
买入 |
| 09:33:13 |
35.04 |
1 |
323 |
卖出 |
| 09:33:16 |
35.08 |
2 |
325 |
买入 |
| 09:33:22 |
35.04 |
33 |
358 |
卖出 |
| 09:33:25 |
35.09 |
4 |
362 |
买入 |
| 09:33:28 |
35.1 |
29 |
391 |
买入 |
| 09:33:31 |
35.11 |
8 |
399 |
买入 |
| 09:33:49 |
35.2 |
1 |
400 |
买入 |
| 09:33:52 |
35.2 |
5 |
405 |
买入 |
| 09:33:58 |
35.23 |
3 |
408 |
卖出 |
| 09:34:13 |
35.3 |
10 |
418 |
买入 |
| 09:34:22 |
35.3 |
10 |
428 |
买入 |
| 09:34:49 |
35.21 |
22 |
450 |
卖出 |
| 09:35:16 |
35.19 |
1 |
451 |
卖出 |
| 09:35:55 |
35.18 |
1 |
452 |
买入 |
| 09:36:31 |
35.17 |
3 |
455 |
买入 |
| 09:36:43 |
35.17 |
1 |
456 |
卖出 |
| 09:36:49 |
35.17 |
6 |
462 |
卖出 |
| 09:36:52 |
35.17 |
10 |
472 |
买入 |
| 09:37:13 |
35.13 |
1 |
473 |
卖出 |
| 09:37:22 |
35.13 |
1 |
474 |
卖出 |
| 09:37:34 |
35.13 |
1 |
475 |
买入 |
| 09:37:46 |
35.12 |
3 |
478 |
卖出 |
| 09:37:52 |
35.12 |
3 |
481 |
买入 |
| 09:37:55 |
35.11 |
11 |
492 |
卖出 |
| 09:37:58 |
35.11 |
20 |
512 |
卖出 |
| 09:38:04 |
35.1 |
2 |
514 |
卖出 |
| 09:38:10 |
35.1 |
3 |
517 |
卖出 |
| 09:38:19 |
35.11 |
10 |
527 |
买入 |
| 09:38:34 |
35.1 |
8 |
535 |
卖出 |
| 09:38:37 |
35.1 |
32 |
567 |
卖出 |
| 09:38:49 |
35.05 |
48 |
615 |
卖出 |
| 09:38:52 |
35.03 |
2 |
617 |
卖出 |
| 09:38:58 |
35.05 |
12 |
629 |
买入 |
| 09:39:07 |
35.01 |
1 |
630 |
卖出 |
| 09:39:19 |
35.01 |
2 |
632 |
卖出 |
| 09:40:07 |
35.01 |
18 |
650 |
卖出 |
| 09:40:10 |
35.01 |
8 |
658 |
卖出 |
| 09:40:16 |
35 |
9 |
667 |
卖出 |
| 09:40:22 |
34.96 |
68 |
735 |
卖出 |
| 09:40:25 |
34.94 |
17 |
752 |
卖出 |
| 09:40:28 |
34.92 |
2 |
754 |
卖出 |
| 09:40:31 |
34.91 |
1 |
755 |
卖出 |
| 09:40:37 |
34.91 |
10 |
765 |
卖出 |
| 09:40:40 |
34.89 |
31 |
796 |
卖出 |
| 09:40:43 |
34.89 |
3 |
799 |
买入 |
| 09:41:07 |
34.9 |
2 |
801 |
买入 |
| 09:41:16 |
34.91 |
17 |
818 |
买入 |
| 09:41:19 |
34.96 |
31 |
849 |
买入 |
| 09:41:34 |
34.96 |
3 |
852 |
卖出 |
| 09:41:37 |
34.96 |
2 |
854 |
买入 |
| 09:41:40 |
34.95 |
13 |
867 |
卖出 |
| 09:41:43 |
34.94 |
21 |
888 |
卖出 |
| 09:41:52 |
34.94 |
8 |
896 |
卖出 |
| 09:42:13 |
34.91 |
7 |
903 |
卖出 |
| 09:42:16 |
34.9 |
13 |
916 |
卖出 |
| 09:42:31 |
34.9 |
2 |
918 |
卖出 |
| 09:42:40 |
34.89 |
2 |
920 |
卖出 |
| 09:42:43 |
34.89 |
12 |
932 |
卖出 |
| 09:42:52 |
34.89 |
3 |
935 |
卖出 |
| 09:42:55 |
34.88 |
22 |
957 |
卖出 |
| 09:43:10 |
34.89 |
1 |
958 |
买入 |
| 09:43:28 |
34.89 |
10 |
968 |
买入 |
| 09:44:28 |
34.9 |
2 |
970 |
卖出 |
| 09:44:46 |
34.9 |
2 |
972 |
卖出 |
| 09:44:52 |
34.9 |
2 |
974 |
卖出 |
| 09:45:07 |
34.9 |
10 |
984 |
卖出 |
| 09:45:16 |
34.94 |
6 |
990 |
买入 |
| 09:45:19 |
34.93 |
9 |
999 |
卖出 |
| 09:45:22 |
34.91 |
3 |
1002 |
卖出 |
| 09:45:40 |
34.9 |
4 |
1006 |
卖出 |
| 09:45:43 |
34.9 |
6 |
1012 |
买入 |
| 09:45:46 |
34.91 |
2 |
1014 |
买入 |
| 09:45:52 |
34.93 |
1 |
1015 |
买入 |
| 09:45:58 |
34.91 |
1 |
1016 |
卖出 |
| 09:46:04 |
34.91 |
17 |
1033 |
卖出 |
| 09:46:40 |
34.93 |
13 |
1046 |
买入 |
| 09:47:01 |
34.94 |
1 |
1047 |
买入 |
| 09:47:13 |
34.94 |
1 |
1048 |
买入 |
| 09:47:37 |
34.94 |
29 |
1077 |
买入 |
| 09:47:40 |
34.96 |
2 |
1079 |
买入 |
| 09:47:43 |
34.94 |
3 |
1082 |
卖出 |
| 09:47:58 |
35.02 |
20 |
1102 |
买入 |
| 09:48:04 |
35.03 |
14 |
1116 |
买入 |
| 09:48:13 |
35.03 |
17 |
1133 |
买入 |
| 09:48:25 |
35.03 |
5 |
1138 |
买入 |
| 09:48:31 |
34.97 |
1 |
1139 |
卖出 |
| 09:49:28 |
35 |
10 |
1149 |
卖出 |
| 09:49:31 |
34.97 |
1 |
1150 |
卖出 |
| 09:49:34 |
34.96 |
27 |
1177 |
卖出 |
| 09:49:43 |
34.94 |
1 |
1178 |
卖出 |
| 09:49:55 |
34.94 |
13 |
1191 |
卖出 |
| 09:49:58 |
34.93 |
1 |
1192 |
卖出 |
| 09:50:01 |
34.92 |
8 |
1200 |
卖出 |
| 09:50:04 |
34.91 |
1 |
1201 |
卖出 |
| 09:50:16 |
34.93 |
4 |
1205 |
买入 |
| 09:50:25 |
34.93 |
2 |
1207 |
买入 |
| 09:50:49 |
34.93 |
8 |
1215 |
买入 |
| 09:50:52 |
34.91 |
37 |
1252 |
卖出 |
| 09:50:55 |
34.92 |
3 |
1255 |
买入 |
| 09:51:04 |
34.92 |
1 |
1256 |
买入 |
| 09:51:07 |
34.89 |
21 |
1277 |
卖出 |
| 09:51:10 |
34.92 |
1 |
1278 |
买入 |
| 09:51:13 |
34.89 |
33 |
1311 |
卖出 |
| 09:51:16 |
34.88 |
14 |
1325 |
卖出 |
| 09:51:19 |
34.87 |
5 |
1330 |
卖出 |
| 09:51:22 |
34.86 |
5 |
1335 |
卖出 |
| 09:51:25 |
34.85 |
3 |
1338 |
卖出 |
| 09:51:28 |
34.84 |
41 |
1379 |
卖出 |
| 09:52:13 |
34.88 |
3 |
1382 |
买入 |
| 09:52:34 |
34.88 |
21 |
1403 |
买入 |
| 09:52:37 |
34.9 |
2 |
1405 |
买入 |
| 09:52:40 |
34.9 |
1 |
1406 |
卖出 |
| 09:52:49 |
34.89 |
1 |
1407 |
卖出 |
| 09:53:01 |
34.9 |
4 |
1411 |
买入 |
| 09:53:19 |
34.9 |
2 |
1413 |
买入 |
| 09:53:22 |
34.89 |
1 |
1414 |
卖出 |
| 09:53:25 |
34.89 |
10 |
1424 |
卖出 |
| 09:53:46 |
34.89 |
2 |
1426 |
买入 |
| 09:53:55 |
34.9 |
5 |
1431 |
买入 |
| 09:54:10 |
34.9 |
1 |
1432 |
买入 |
| 09:54:22 |
34.9 |
1 |
1433 |
买入 |
| 09:54:37 |
34.88 |
12 |
1445 |
卖出 |
| 09:55:40 |
34.88 |
1 |
1446 |
买入 |
| 09:55:43 |
34.88 |
1 |
1447 |
买入 |
| 09:56:43 |
34.86 |
2 |
1449 |
卖出 |
| 09:56:49 |
34.86 |
3 |
1452 |
卖出 |
| 09:56:55 |
34.88 |
1 |
1453 |
买入 |
| 09:57:01 |
34.88 |
1 |
1454 |
买入 |
| 09:57:07 |
34.86 |
10 |
1464 |
卖出 |
| 09:57:25 |
34.86 |
3 |
1467 |
卖出 |
| 09:57:49 |
34.88 |
2 |
1469 |
买入 |
| 09:57:52 |
34.86 |
2 |
1471 |
卖出 |
| 09:57:55 |
34.88 |
1 |
1472 |
买入 |
| 09:58:04 |
34.88 |
1 |
1473 |
买入 |
| 09:58:19 |
34.86 |
5 |
1478 |
卖出 |
| 09:58:22 |
34.86 |
4 |
1482 |
卖出 |
| 09:58:25 |
34.85 |
3 |
1485 |
卖出 |
| 09:58:28 |
34.84 |
16 |
1501 |
卖出 |
| 09:58:31 |
34.82 |
10 |
1511 |
卖出 |
| 09:58:34 |
34.81 |
61 |
1572 |
卖出 |
| 09:58:37 |
34.78 |
26 |
1598 |
卖出 |
| 09:58:40 |
34.81 |
19 |
1617 |
买入 |
| 09:58:43 |
34.81 |
14 |
1631 |
买入 |
| 09:58:46 |
34.82 |
27 |
1658 |
买入 |
| 09:58:49 |
34.8 |
6 |
1664 |
卖出 |
| 09:58:52 |
34.82 |
11 |
1675 |
买入 |
| 09:58:55 |
34.82 |
8 |
1683 |
卖出 |
| 09:58:58 |
34.82 |
10 |
1693 |
卖出 |
| 09:59:01 |
34.8 |
10 |
1703 |
卖出 |
| 09:59:04 |
34.85 |
30 |
1733 |
买入 |
| 09:59:07 |
34.88 |
2 |
1735 |
买入 |
| 09:59:10 |
34.88 |
2 |
1737 |
买入 |
| 09:59:13 |
34.88 |
3 |
1740 |
买入 |
| 09:59:16 |
34.88 |
9 |
1749 |
卖出 |
| 09:59:22 |
34.88 |
1 |
1750 |
买入 |
| 09:59:46 |
34.87 |
1 |
1751 |
卖出 |
| 09:59:58 |
34.87 |
4 |
1755 |
买入 |
| 10:00:13 |
34.88 |
9 |
1764 |
买入 |
| 10:00:34 |
34.88 |
1 |
1765 |
卖出 |
| 10:00:49 |
34.86 |
1 |
1766 |
买入 |
| 10:00:52 |
34.86 |
2 |
1768 |
买入 |
| 10:00:55 |
34.86 |
2 |
1770 |
买入 |
| 10:01:16 |
34.86 |
1 |
1771 |
买入 |
| 10:01:22 |
34.84 |
6 |
1777 |
卖出 |
| 10:01:25 |
34.83 |
2 |
1779 |
卖出 |
| 10:01:28 |
34.83 |
4 |
1783 |
买入 |
| 10:01:31 |
34.8 |
28 |
1811 |
卖出 |
| 10:01:34 |
34.8 |
2 |
1813 |
买入 |
| 10:01:37 |
34.8 |
17 |
1830 |
买入 |
| 10:01:40 |
34.8 |
15 |
1845 |
买入 |
| 10:01:43 |
34.78 |
1 |
1846 |
卖出 |
| 10:01:46 |
34.8 |
8 |
1854 |
买入 |
| 10:01:58 |
34.9 |
12 |
1866 |
买入 |
| 10:02:37 |
34.87 |
1 |
1867 |
买入 |
| 10:02:40 |
34.87 |
1 |
1868 |
买入 |
| 10:02:43 |
34.87 |
2 |
1870 |
买入 |
| 10:02:49 |
34.86 |
3 |
1873 |
卖出 |
| 10:02:58 |
34.87 |
2 |
1875 |
买入 |
| 10:03:04 |
34.89 |
1 |
1876 |
买入 |
| 10:03:22 |
34.88 |
5 |
1881 |
买入 |
| 10:03:58 |
34.89 |
2 |
1883 |
买入 |
| 10:04:07 |
34.89 |
4 |
1887 |
买入 |
| 10:04:10 |
34.9 |
17 |
1904 |
买入 |
| 10:04:13 |
34.94 |
43 |
1947 |
买入 |
| 10:04:16 |
34.95 |
2 |
1949 |
买入 |
| 10:04:19 |
34.96 |
11 |
1960 |
买入 |
| 10:04:22 |
35.03 |
2 |
1962 |
买入 |
| 10:04:25 |
35.03 |
3 |
1965 |
买入 |
| 10:04:28 |
34.99 |
1 |
1966 |
卖出 |
| 10:04:31 |
35.03 |
1 |
1967 |
买入 |
| 10:04:34 |
35.03 |
3 |
1970 |
买入 |
| 10:04:37 |
35.03 |
1 |
1971 |
买入 |
| 10:04:46 |
34.96 |
2 |
1973 |
卖出 |
| 10:04:52 |
35.03 |
1 |
1974 |
买入 |
| 10:04:55 |
34.96 |
8 |
1982 |
卖出 |
| 10:05:01 |
34.97 |
1 |
1983 |
买入 |
| 10:05:04 |
34.97 |
2 |
1985 |
买入 |
| 10:05:07 |
34.95 |
8 |
1993 |
卖出 |
| 10:05:10 |
34.94 |
12 |
2005 |
卖出 |
| 10:05:13 |
34.92 |
2 |
2007 |
卖出 |
| 10:05:16 |
34.91 |
4 |
2011 |
卖出 |
| 10:05:19 |
34.91 |
2 |
2013 |
买入 |
| 10:05:22 |
34.91 |
1 |
2014 |
买入 |
| 10:05:34 |
34.89 |
2 |
2016 |
卖出 |
| 10:05:40 |
34.93 |
1 |
2017 |
买入 |
| 10:06:34 |
34.89 |
1 |
2018 |
卖出 |
| 10:06:52 |
34.87 |
1 |
2019 |
卖出 |
| 10:06:55 |
34.87 |
2 |
2021 |
买入 |
| 10:06:58 |
34.86 |
13 |
2034 |
卖出 |
| 10:07:01 |
34.85 |
21 |
2055 |
卖出 |
| 10:07:04 |
34.83 |
6 |
2061 |
卖出 |
| 10:07:07 |
34.81 |
1 |
2062 |
卖出 |
| 10:07:10 |
34.81 |
1 |
2063 |
买入 |
| 10:07:43 |
34.87 |
1 |
2064 |
买入 |
| 10:07:55 |
34.87 |
5 |
2069 |
买入 |
| 10:08:01 |
34.87 |
3 |
2072 |
买入 |
| 10:08:19 |
34.87 |
1 |
2073 |
买入 |
| 10:08:22 |
34.87 |
1 |
2074 |
买入 |
| 10:08:25 |
34.87 |
1 |
2075 |
买入 |
| 10:08:31 |
34.87 |
2 |
2077 |
买入 |
| 10:08:43 |
34.87 |
1 |
2078 |
买入 |
| 10:08:52 |
34.87 |
1 |
2079 |
买入 |
| 10:08:55 |
34.87 |
2 |
2081 |
买入 |
| 10:09:58 |
34.87 |
3 |
2084 |
买入 |
| 10:10:10 |
34.84 |
1 |
2085 |
卖出 |
| 10:10:13 |
34.9 |
1 |
2086 |
买入 |
| 10:10:19 |
34.89 |
1 |
2087 |
买入 |
| 10:10:22 |
34.89 |
1 |
2088 |
买入 |
| 10:11:01 |
34.89 |
2 |
2090 |
买入 |
| 10:11:10 |
34.89 |
2 |
2092 |
买入 |
| 10:11:16 |
34.99 |
3 |
2095 |
买入 |
| 10:11:22 |
34.99 |
2 |
2097 |
买入 |
| 10:11:25 |
34.99 |
1 |
2098 |
买入 |
| 10:11:46 |
34.99 |
1 |
2099 |
买入 |
| 10:12:10 |
34.9 |
1 |
2100 |
卖出 |
| 10:12:49 |
34.97 |
1 |
2101 |
买入 |
| 10:14:01 |
34.97 |
1 |
2102 |
买入 |
| 10:14:04 |
34.97 |
3 |
2105 |
买入 |
| 10:14:07 |
34.97 |
1 |
2106 |
买入 |
| 10:14:10 |
34.98 |
3 |
2109 |
买入 |
| 10:14:13 |
34.98 |
4 |
2113 |
买入 |
| 10:14:22 |
34.98 |
5 |
2118 |
买入 |
| 10:14:28 |
34.99 |
1 |
2119 |
买入 |
| 10:14:31 |
34.99 |
1 |
2120 |
买入 |
| 10:14:37 |
34.99 |
3 |
2123 |
买入 |
| 10:15:10 |
34.98 |
1 |
2124 |
卖出 |
| 10:15:25 |
34.98 |
1 |
2125 |
买入 |
| 10:16:01 |
34.99 |
1 |
2126 |
买入 |
| 10:16:04 |
34.99 |
1 |
2127 |
买入 |
| 10:16:49 |
34.99 |
1 |
2128 |
买入 |
| 10:17:04 |
34.99 |
6 |
2134 |
买入 |
| 10:17:13 |
35 |
1 |
2135 |
买入 |
| 10:18:16 |
35.03 |
5 |
2140 |
买入 |
| 10:18:58 |
35.02 |
1 |
2141 |
买入 |
| 10:19:22 |
35.02 |
2 |
2143 |
买入 |
| 10:19:31 |
35.01 |
4 |
2147 |
卖出 |
| 10:19:34 |
35.01 |
1 |
2148 |
卖出 |
| 10:19:43 |
35.01 |
1 |
2149 |
买入 |
| 10:20:04 |
35.02 |
1 |
2150 |
买入 |
| 10:20:13 |
34.98 |
2 |
2152 |
卖出 |
| 10:20:16 |
35.02 |
3 |
2155 |
买入 |