中谷物流[603565]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
32.01 |
2 |
2 |
集合竞价 |
| 09:15:07 |
31.99 |
2 |
2 |
集合竞价 |
| 09:15:10 |
31.57 |
6 |
6 |
集合竞价 |
| 09:17:46 |
31.53 |
6 |
6 |
集合竞价 |
| 09:18:40 |
31.5 |
6 |
6 |
集合竞价 |
| 09:18:55 |
31.53 |
6 |
6 |
集合竞价 |
| 09:21:19 |
31.5 |
7 |
7 |
集合竞价 |
| 09:24:49 |
31.36 |
19 |
19 |
集合竞价 |
| 09:24:52 |
31.4 |
20 |
20 |
集合竞价 |
| 09:24:55 |
31.5 |
31 |
31 |
集合竞价 |
| 09:25:04 |
31.5 |
66 |
97 |
卖出 |
| 09:30:02 |
31.5 |
43 |
140 |
卖出 |
| 09:30:05 |
31.5 |
25 |
165 |
买入 |
| 09:30:08 |
31.5 |
13 |
178 |
卖出 |
| 09:30:11 |
31.53 |
80 |
258 |
买入 |
| 09:30:14 |
31.57 |
164 |
422 |
卖出 |
| 09:30:17 |
31.6 |
49 |
471 |
买入 |
| 09:30:20 |
31.53 |
9 |
480 |
卖出 |
| 09:30:23 |
31.56 |
14 |
494 |
卖出 |
| 09:30:26 |
31.48 |
26 |
520 |
卖出 |
| 09:30:29 |
31.43 |
21 |
541 |
卖出 |
| 09:30:32 |
31.43 |
12 |
553 |
卖出 |
| 09:30:35 |
31.43 |
18 |
571 |
卖出 |
| 09:30:38 |
31.41 |
20 |
591 |
卖出 |
| 09:30:41 |
31.41 |
16 |
607 |
买入 |
| 09:30:44 |
31.41 |
13 |
620 |
买入 |
| 09:30:47 |
31.41 |
2 |
622 |
买入 |
| 09:30:50 |
31.42 |
37 |
659 |
买入 |
| 09:30:53 |
31.45 |
3 |
662 |
买入 |
| 09:30:56 |
31.5 |
4 |
666 |
买入 |
| 09:30:59 |
31.37 |
18 |
684 |
卖出 |
| 09:31:02 |
31.57 |
3 |
687 |
买入 |
| 09:31:05 |
31.48 |
19 |
706 |
买入 |
| 09:31:08 |
31.42 |
3 |
709 |
卖出 |
| 09:31:11 |
31.47 |
7 |
716 |
买入 |
| 09:31:14 |
31.44 |
3 |
719 |
卖出 |
| 09:31:17 |
31.44 |
3 |
722 |
卖出 |
| 09:31:20 |
31.48 |
11 |
733 |
买入 |
| 09:31:23 |
31.48 |
2 |
735 |
买入 |
| 09:31:26 |
31.45 |
3 |
738 |
卖出 |
| 09:31:29 |
31.44 |
5 |
743 |
卖出 |
| 09:31:38 |
31.45 |
15 |
758 |
买入 |
| 09:31:41 |
31.4 |
10 |
768 |
卖出 |
| 09:31:44 |
31.38 |
20 |
788 |
卖出 |
| 09:31:47 |
31.4 |
6 |
794 |
买入 |
| 09:31:50 |
31.37 |
4 |
798 |
买入 |
| 09:31:53 |
31.37 |
4 |
802 |
买入 |
| 09:31:56 |
31.37 |
5 |
807 |
卖出 |
| 09:32:02 |
31.4 |
3 |
810 |
买入 |
| 09:32:05 |
31.37 |
19 |
829 |
卖出 |
| 09:32:08 |
31.36 |
17 |
846 |
卖出 |
| 09:32:11 |
31.35 |
21 |
867 |
卖出 |
| 09:32:17 |
31.31 |
11 |
878 |
卖出 |
| 09:32:20 |
31.31 |
20 |
898 |
卖出 |
| 09:32:23 |
31.3 |
10 |
908 |
卖出 |
| 09:32:29 |
31.3 |
2 |
910 |
卖出 |
| 09:32:32 |
31.31 |
1 |
911 |
买入 |
| 09:32:38 |
31.3 |
24 |
935 |
卖出 |
| 09:32:41 |
31.37 |
25 |
960 |
买入 |
| 09:32:44 |
31.37 |
5 |
965 |
卖出 |
| 09:32:47 |
31.38 |
3 |
968 |
卖出 |
| 09:32:50 |
31.38 |
1 |
969 |
卖出 |
| 09:32:59 |
31.38 |
6 |
975 |
卖出 |
| 09:33:02 |
31.44 |
13 |
988 |
买入 |
| 09:33:05 |
31.51 |
29 |
1017 |
买入 |
| 09:33:14 |
31.51 |
2 |
1019 |
卖出 |
| 09:33:20 |
31.62 |
1 |
1020 |
买入 |
| 09:33:23 |
31.5 |
16 |
1036 |
卖出 |
| 09:33:26 |
31.5 |
11 |
1047 |
卖出 |
| 09:33:29 |
31.43 |
1 |
1048 |
卖出 |
| 09:33:41 |
31.43 |
2 |
1050 |
卖出 |
| 09:33:50 |
31.5 |
6 |
1056 |
买入 |
| 09:33:53 |
31.5 |
7 |
1063 |
买入 |
| 09:33:56 |
31.45 |
2 |
1065 |
卖出 |
| 09:33:59 |
31.5 |
4 |
1069 |
买入 |
| 09:34:05 |
31.51 |
3 |
1072 |
买入 |
| 09:34:08 |
31.49 |
3 |
1075 |
买入 |
| 09:34:11 |
31.45 |
2 |
1077 |
卖出 |
| 09:34:14 |
31.49 |
1 |
1078 |
买入 |
| 09:34:17 |
31.47 |
1 |
1079 |
卖出 |
| 09:34:23 |
31.45 |
11 |
1090 |
卖出 |
| 09:34:26 |
31.47 |
2 |
1092 |
买入 |
| 09:34:29 |
31.46 |
15 |
1107 |
卖出 |
| 09:34:41 |
31.46 |
2 |
1109 |
卖出 |
| 09:34:44 |
31.46 |
1 |
1110 |
买入 |
| 09:34:47 |
31.45 |
2 |
1112 |
卖出 |
| 09:34:50 |
31.44 |
1 |
1113 |
卖出 |
| 09:34:53 |
31.43 |
15 |
1128 |
卖出 |
| 09:34:56 |
31.4 |
7 |
1135 |
卖出 |
| 09:34:59 |
31.38 |
5 |
1140 |
卖出 |
| 09:35:02 |
31.36 |
1 |
1141 |
卖出 |
| 09:35:05 |
31.35 |
9 |
1150 |
卖出 |
| 09:35:08 |
31.35 |
7 |
1157 |
卖出 |
| 09:35:11 |
31.35 |
2 |
1159 |
买入 |
| 09:35:20 |
31.36 |
6 |
1165 |
买入 |
| 09:35:23 |
31.34 |
1 |
1166 |
卖出 |
| 09:35:29 |
31.33 |
6 |
1172 |
卖出 |
| 09:35:32 |
31.33 |
4 |
1176 |
卖出 |
| 09:35:38 |
31.33 |
76 |
1252 |
卖出 |
| 09:35:41 |
31.34 |
2 |
1254 |
买入 |
| 09:35:44 |
31.31 |
37 |
1291 |
卖出 |
| 09:35:50 |
31.31 |
5 |
1296 |
卖出 |
| 09:35:53 |
31.33 |
18 |
1314 |
买入 |
| 09:35:56 |
31.34 |
7 |
1321 |
买入 |
| 09:35:59 |
31.34 |
3 |
1324 |
买入 |
| 09:36:02 |
31.34 |
5 |
1329 |
买入 |
| 09:36:05 |
31.35 |
8 |
1337 |
买入 |
| 09:36:08 |
31.31 |
54 |
1391 |
卖出 |
| 09:36:11 |
31.31 |
15 |
1406 |
卖出 |
| 09:36:14 |
31.28 |
18 |
1424 |
卖出 |
| 09:36:17 |
31.27 |
22 |
1446 |
卖出 |
| 09:36:20 |
31.27 |
1 |
1447 |
买入 |
| 09:36:23 |
31.21 |
7 |
1454 |
卖出 |
| 09:36:26 |
31.21 |
71 |
1525 |
卖出 |
| 09:36:32 |
31.21 |
15 |
1540 |
卖出 |
| 09:36:35 |
31.19 |
181 |
1721 |
卖出 |
| 09:36:38 |
31.17 |
64 |
1785 |
卖出 |
| 09:36:41 |
31.18 |
37 |
1822 |
买入 |
| 09:36:44 |
31.23 |
1 |
1823 |
买入 |
| 09:36:47 |
31.21 |
3 |
1826 |
卖出 |
| 09:36:53 |
31.2 |
1 |
1827 |
卖出 |
| 09:36:56 |
31.15 |
42 |
1869 |
卖出 |
| 09:36:59 |
31.22 |
7 |
1876 |
买入 |
| 09:37:02 |
31.22 |
12 |
1888 |
卖出 |
| 09:37:05 |
31.22 |
8 |
1896 |
买入 |
| 09:37:08 |
31.22 |
17 |
1913 |
买入 |
| 09:37:11 |
31.2 |
66 |
1979 |
卖出 |
| 09:37:14 |
31.16 |
5 |
1984 |
卖出 |
| 09:37:17 |
31.15 |
21 |
2005 |
卖出 |
| 09:37:20 |
31.2 |
19 |
2024 |
买入 |
| 09:37:23 |
31.2 |
22 |
2046 |
卖出 |
| 09:37:26 |
31.19 |
5 |
2051 |
卖出 |
| 09:37:29 |
31.19 |
12 |
2063 |
买入 |
| 09:37:32 |
31.15 |
37 |
2100 |
卖出 |
| 09:37:35 |
31.15 |
8 |
2108 |
买入 |
| 09:37:38 |
31.19 |
4 |
2112 |
买入 |
| 09:37:41 |
31.15 |
3 |
2115 |
卖出 |
| 09:37:44 |
31.15 |
3 |
2118 |
买入 |
| 09:37:47 |
31.17 |
3 |
2121 |
买入 |
| 09:37:50 |
31.15 |
8 |
2129 |
卖出 |
| 09:37:56 |
31.15 |
14 |
2143 |
卖出 |
| 09:37:59 |
31.15 |
12 |
2155 |
卖出 |
| 09:38:02 |
31.15 |
1 |
2156 |
卖出 |
| 09:38:05 |
31.17 |
9 |
2165 |
买入 |
| 09:38:08 |
31.14 |
47 |
2212 |
卖出 |
| 09:38:11 |
31.14 |
19 |
2231 |
卖出 |
| 09:38:14 |
31.14 |
18 |
2249 |
买入 |
| 09:38:17 |
31.18 |
35 |
2284 |
买入 |
| 09:38:20 |
31.19 |
19 |
2303 |
买入 |
| 09:38:23 |
31.2 |
34 |
2337 |
买入 |
| 09:38:29 |
31.17 |
6 |
2343 |
买入 |
| 09:38:32 |
31.16 |
17 |
2360 |
卖出 |
| 09:38:41 |
31.18 |
2 |
2362 |
卖出 |
| 09:38:44 |
31.16 |
64 |
2426 |
卖出 |
| 09:38:47 |
31.15 |
11 |
2437 |
卖出 |
| 09:38:50 |
31.13 |
18 |
2455 |
卖出 |
| 09:38:59 |
31.17 |
9 |
2464 |
买入 |
| 09:39:02 |
31.18 |
8 |
2472 |
买入 |
| 09:39:05 |
31.18 |
12 |
2484 |
买入 |
| 09:39:08 |
31.18 |
34 |
2518 |
买入 |
| 09:39:14 |
31.23 |
5 |
2523 |
买入 |
| 09:39:17 |
31.23 |
5 |
2528 |
买入 |
| 09:39:20 |
31.23 |
1 |
2529 |
买入 |
| 09:39:23 |
31.23 |
1 |
2530 |
买入 |
| 09:39:29 |
31.24 |
8 |
2538 |
买入 |
| 09:39:32 |
31.22 |
12 |
2550 |
卖出 |
| 09:39:35 |
31.22 |
28 |
2578 |
买入 |
| 09:39:38 |
31.22 |
6 |
2584 |
买入 |
| 09:39:41 |
31.21 |
1 |
2585 |
买入 |
| 09:39:44 |
31.22 |
3 |
2588 |
买入 |
| 09:39:50 |
31.22 |
1 |
2589 |
买入 |
| 09:39:56 |
31.24 |
1 |
2590 |
买入 |
| 09:40:02 |
31.22 |
8 |
2598 |
卖出 |
| 09:40:05 |
31.22 |
20 |
2618 |
卖出 |
| 09:40:08 |
31.26 |
11 |
2629 |
买入 |
| 09:40:11 |
31.26 |
6 |
2635 |
买入 |
| 09:40:20 |
31.26 |
12 |
2647 |
卖出 |
| 09:40:23 |
31.28 |
18 |
2665 |
买入 |
| 09:40:26 |
31.26 |
4 |
2669 |
卖出 |
| 09:40:32 |
31.26 |
16 |
2685 |
卖出 |
| 09:40:35 |
31.24 |
6 |
2691 |
卖出 |
| 09:40:38 |
31.21 |
11 |
2702 |
卖出 |
| 09:40:41 |
31.2 |
17 |
2719 |
卖出 |
| 09:40:44 |
31.18 |
4 |
2723 |
卖出 |
| 09:40:47 |
31.16 |
1 |
2724 |
卖出 |
| 09:40:53 |
31.15 |
1 |
2725 |
卖出 |
| 09:40:56 |
31.15 |
6 |
2731 |
卖出 |
| 09:40:59 |
31.15 |
2 |
2733 |
卖出 |
| 09:41:02 |
31.16 |
11 |
2744 |
买入 |
| 09:41:05 |
31.17 |
5 |
2749 |
买入 |
| 09:41:08 |
31.23 |
21 |
2770 |
买入 |
| 09:41:11 |
31.26 |
33 |
2803 |
买入 |
| 09:41:14 |
31.26 |
8 |
2811 |
买入 |
| 09:41:17 |
31.26 |
9 |
2820 |
买入 |
| 09:41:20 |
31.25 |
20 |
2840 |
卖出 |
| 09:41:23 |
31.25 |
5 |
2845 |
卖出 |
| 09:41:38 |
31.25 |
7 |
2852 |
买入 |
| 09:41:41 |
31.25 |
7 |
2859 |
卖出 |
| 09:41:44 |
31.21 |
19 |
2878 |
卖出 |
| 09:41:47 |
31.26 |
19 |
2897 |
买入 |
| 09:41:50 |
31.28 |
232 |
3129 |
买入 |
| 09:41:53 |
31.35 |
12 |
3141 |
买入 |
| 09:41:56 |
31.31 |
2 |
3143 |
卖出 |
| 09:42:08 |
31.31 |
15 |
3158 |
买入 |
| 09:42:17 |
31.28 |
1 |
3159 |
卖出 |
| 09:42:20 |
31.27 |
16 |
3175 |
卖出 |
| 09:42:23 |
31.27 |
2 |
3177 |
卖出 |
| 09:42:26 |
31.26 |
45 |
3222 |
卖出 |
| 09:42:29 |
31.22 |
11 |
3233 |
卖出 |
| 09:42:32 |
31.22 |
11 |
3244 |
买入 |
| 09:42:35 |
31.22 |
1 |
3245 |
卖出 |
| 09:42:41 |
31.22 |
1 |
3246 |
卖出 |
| 09:42:59 |
31.22 |
1 |
3247 |
买入 |
| 09:43:02 |
31.22 |
9 |
3256 |
买入 |
| 09:43:05 |
31.22 |
1 |
3257 |
买入 |
| 09:43:14 |
31.2 |
14 |
3271 |
卖出 |
| 09:43:23 |
31.21 |
2 |
3273 |
买入 |
| 09:43:26 |
31.21 |
2 |
3275 |
买入 |
| 09:43:50 |
31.21 |
8 |
3283 |
卖出 |
| 09:43:53 |
31.18 |
10 |
3293 |
卖出 |
| 09:44:05 |
31.2 |
2 |
3295 |
买入 |
| 09:44:11 |
31.18 |
16 |
3311 |
卖出 |
| 09:44:14 |
31.18 |
3 |
3314 |
卖出 |
| 09:44:20 |
31.18 |
1 |
3315 |
买入 |
| 09:44:23 |
31.2 |
10 |
3325 |
买入 |
| 09:44:26 |
31.2 |
2 |
3327 |
买入 |
| 09:44:29 |
31.2 |
1 |
3328 |
买入 |
| 09:44:47 |
31.18 |
12 |
3340 |
卖出 |
| 09:44:56 |
31.19 |
3 |
3343 |
买入 |
| 09:44:59 |
31.2 |
10 |
3353 |
买入 |
| 09:45:02 |
31.21 |
11 |
3364 |
买入 |
| 09:45:05 |
31.19 |
12 |
3376 |
卖出 |
| 09:45:11 |
31.21 |
1 |
3377 |
买入 |
| 09:45:14 |
31.22 |
10 |
3387 |
买入 |
| 09:45:17 |
31.22 |
1 |
3388 |
买入 |
| 09:45:20 |
31.2 |
2 |
3390 |
卖出 |
| 09:45:26 |
31.2 |
7 |
3397 |
卖出 |
| 09:45:35 |
31.22 |
8 |
3405 |
买入 |
| 09:45:38 |
31.22 |
1 |
3406 |
买入 |
| 09:45:50 |
31.21 |
1 |
3407 |
买入 |
| 09:45:53 |
31.21 |
6 |
3413 |
买入 |
| 09:46:02 |
31.22 |
4 |
3417 |
买入 |
| 09:46:05 |
31.21 |
8 |
3425 |
卖出 |
| 09:46:08 |
31.21 |
2 |
3427 |
买入 |
| 09:46:11 |
31.21 |
3 |
3430 |
买入 |
| 09:46:14 |
31.21 |
10 |
3440 |
卖出 |
| 09:46:17 |
31.21 |
1 |
3441 |
卖出 |
| 09:46:38 |
31.21 |
4 |
3445 |
卖出 |
| 09:46:41 |
31.24 |
2 |
3447 |
买入 |
| 09:46:47 |
31.21 |
1 |
3448 |
卖出 |
| 09:46:50 |
31.21 |
2 |
3450 |
卖出 |
| 09:46:53 |
31.22 |
1 |
3451 |
买入 |
| 09:46:59 |
31.22 |
2 |
3453 |
卖出 |
| 09:47:05 |
31.22 |
7 |
3460 |
卖出 |
| 09:47:08 |
31.2 |
1 |
3461 |
卖出 |
| 09:47:11 |
31.19 |
45 |
3506 |
卖出 |
| 09:47:14 |
31.17 |
21 |
3527 |
卖出 |
| 09:47:17 |
31.17 |
12 |
3539 |
卖出 |
| 09:47:20 |
31.16 |
11 |
3550 |
卖出 |
| 09:47:23 |
31.16 |
12 |
3562 |
卖出 |
| 09:47:26 |
31.15 |
30 |
3592 |
卖出 |
| 09:47:29 |
31.15 |
5 |
3597 |
买入 |
| 09:47:32 |
31.15 |
3 |
3600 |
买入 |
| 09:47:35 |
31.17 |
1 |
3601 |
买入 |
| 09:47:38 |
31.17 |
4 |
3605 |
卖出 |
| 09:47:41 |
31.19 |
1 |
3606 |
买入 |
| 09:47:47 |
31.17 |
4 |
3610 |
卖出 |
| 09:47:53 |
31.14 |
40 |
3650 |
卖出 |
| 09:47:56 |
31.17 |
1 |
3651 |
买入 |
| 09:48:02 |
31.16 |
1 |
3652 |
卖出 |
| 09:48:08 |
31.15 |
5 |
3657 |
卖出 |
| 09:48:14 |
31.14 |
6 |
3663 |
卖出 |
| 09:48:20 |
31.14 |
11 |
3674 |
卖出 |
| 09:48:23 |
31.15 |
1 |
3675 |
买入 |
| 09:48:29 |
31.14 |
2 |
3677 |
卖出 |
| 09:48:35 |
31.14 |
4 |
3681 |
卖出 |
| 09:48:41 |
31.14 |
22 |
3703 |
卖出 |
| 09:48:44 |
31.15 |
4 |
3707 |
买入 |
| 09:48:50 |
31.16 |
9 |
3716 |
买入 |
| 09:48:53 |
31.17 |
11 |
3727 |
买入 |
| 09:48:56 |
31.19 |
2 |
3729 |
卖出 |
| 09:48:59 |
31.19 |
6 |
3735 |
卖出 |
| 09:49:05 |
31.19 |
3 |
3738 |
卖出 |
| 09:49:17 |
31.19 |
8 |
3746 |
买入 |
| 09:49:20 |
31.18 |
9 |
3755 |
卖出 |
| 09:49:23 |
31.19 |
8 |
3763 |
买入 |
| 09:49:35 |
31.19 |
3 |
3766 |
买入 |
| 09:49:38 |
31.17 |
6 |
3772 |
卖出 |
| 09:49:41 |
31.17 |
32 |
3804 |
买入 |
| 09:49:44 |
31.21 |
2 |
3806 |
买入 |
| 09:49:47 |
31.2 |
1 |
3807 |
卖出 |
| 09:49:53 |
31.2 |
1 |
3808 |
卖出 |
| 09:50:02 |
31.2 |
4 |
3812 |
买入 |
| 09:50:05 |
31.19 |
7 |
3819 |
买入 |
| 09:50:11 |
31.2 |
3 |
3822 |
买入 |
| 09:50:17 |
31.19 |
8 |
3830 |
卖出 |
| 09:50:20 |
31.16 |
25 |
3855 |
卖出 |
| 09:50:23 |
31.16 |
2 |
3857 |
卖出 |
| 09:50:26 |
31.16 |
1 |
3858 |
卖出 |
| 09:50:29 |
31.16 |
4 |
3862 |
卖出 |