海容冷链[603187]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
31.27 |
1 |
1 |
集合竞价 |
| 09:18:08 |
31.26 |
1 |
1 |
集合竞价 |
| 09:20:14 |
31.25 |
1 |
1 |
集合竞价 |
| 09:20:53 |
31.25 |
1 |
1 |
集合竞价 |
| 09:22:02 |
31.25 |
1 |
1 |
集合竞价 |
| 09:22:32 |
31.1 |
1 |
1 |
集合竞价 |
| 09:23:47 |
31.1 |
1 |
1 |
集合竞价 |
| 09:23:53 |
31.1 |
1 |
1 |
集合竞价 |
| 09:24:41 |
31.1 |
2 |
2 |
集合竞价 |
| 09:24:56 |
31.1 |
2 |
2 |
集合竞价 |
| 09:24:59 |
31.1 |
12 |
12 |
集合竞价 |
| 09:25:03 |
31.1 |
12 |
24 |
买入 |
| 09:30:05 |
31.09 |
11 |
35 |
卖出 |
| 09:30:08 |
31.09 |
5 |
40 |
卖出 |
| 09:30:11 |
30.98 |
1 |
41 |
卖出 |
| 09:30:14 |
30.98 |
2 |
43 |
卖出 |
| 09:30:17 |
30.88 |
8 |
51 |
卖出 |
| 09:30:20 |
30.87 |
3 |
54 |
卖出 |
| 09:30:26 |
30.74 |
2 |
56 |
卖出 |
| 09:30:32 |
30.85 |
9 |
65 |
买入 |
| 09:30:35 |
30.87 |
2 |
67 |
买入 |
| 09:30:38 |
30.88 |
3 |
70 |
买入 |
| 09:30:44 |
30.89 |
15 |
85 |
卖出 |
| 09:30:47 |
30.89 |
1 |
86 |
卖出 |
| 09:30:50 |
30.89 |
1 |
87 |
卖出 |
| 09:30:53 |
30.89 |
1 |
88 |
卖出 |
| 09:31:02 |
30.86 |
4 |
92 |
卖出 |
| 09:31:14 |
30.87 |
7 |
99 |
买入 |
| 09:31:20 |
30.87 |
5 |
104 |
买入 |
| 09:31:23 |
30.94 |
2 |
106 |
买入 |
| 09:31:29 |
30.85 |
35 |
141 |
卖出 |
| 09:31:35 |
30.94 |
2 |
143 |
买入 |
| 09:31:38 |
30.98 |
3 |
146 |
买入 |
| 09:31:44 |
31.09 |
12 |
158 |
买入 |
| 09:31:47 |
30.93 |
22 |
180 |
卖出 |
| 09:31:50 |
30.94 |
2 |
182 |
买入 |
| 09:31:59 |
30.95 |
2 |
184 |
卖出 |
| 09:32:02 |
30.98 |
12 |
196 |
买入 |
| 09:32:08 |
30.98 |
1 |
197 |
卖出 |
| 09:32:14 |
30.98 |
1 |
198 |
卖出 |
| 09:32:17 |
30.98 |
3 |
201 |
买入 |
| 09:32:20 |
30.95 |
14 |
215 |
卖出 |
| 09:32:26 |
30.95 |
3 |
218 |
卖出 |
| 09:32:29 |
30.95 |
23 |
241 |
卖出 |
| 09:32:32 |
30.86 |
10 |
251 |
卖出 |
| 09:32:35 |
30.86 |
2 |
253 |
卖出 |
| 09:32:38 |
30.8 |
15 |
268 |
卖出 |
| 09:32:44 |
30.81 |
18 |
286 |
卖出 |
| 09:32:50 |
30.82 |
1 |
287 |
卖出 |
| 09:32:53 |
30.82 |
12 |
299 |
卖出 |
| 09:32:56 |
30.82 |
3 |
302 |
卖出 |
| 09:32:59 |
30.81 |
12 |
314 |
卖出 |
| 09:33:02 |
30.82 |
16 |
330 |
卖出 |
| 09:33:05 |
30.82 |
9 |
339 |
卖出 |
| 09:33:08 |
30.74 |
48 |
387 |
卖出 |
| 09:33:14 |
30.74 |
33 |
420 |
卖出 |
| 09:33:17 |
30.74 |
22 |
442 |
卖出 |
| 09:33:20 |
30.75 |
1 |
443 |
买入 |
| 09:33:23 |
30.84 |
2 |
445 |
买入 |
| 09:33:26 |
30.84 |
3 |
448 |
买入 |
| 09:33:29 |
30.82 |
18 |
466 |
卖出 |
| 09:33:32 |
30.75 |
83 |
549 |
卖出 |
| 09:33:35 |
30.75 |
6 |
555 |
卖出 |
| 09:33:38 |
30.74 |
1 |
556 |
卖出 |
| 09:33:41 |
30.75 |
4 |
560 |
买入 |
| 09:33:44 |
30.75 |
8 |
568 |
买入 |
| 09:33:53 |
30.75 |
11 |
579 |
卖出 |
| 09:33:56 |
30.75 |
10 |
589 |
卖出 |
| 09:34:02 |
30.75 |
8 |
597 |
卖出 |
| 09:34:05 |
30.72 |
6 |
603 |
卖出 |
| 09:34:14 |
30.72 |
29 |
632 |
卖出 |
| 09:34:20 |
30.72 |
1 |
633 |
卖出 |
| 09:34:26 |
30.75 |
6 |
639 |
买入 |
| 09:34:32 |
30.71 |
25 |
664 |
卖出 |
| 09:34:35 |
30.71 |
27 |
691 |
买入 |
| 09:34:38 |
30.65 |
27 |
718 |
卖出 |
| 09:34:41 |
30.65 |
6 |
724 |
卖出 |
| 09:34:44 |
30.65 |
17 |
741 |
买入 |
| 09:34:47 |
30.61 |
6 |
747 |
卖出 |
| 09:34:50 |
30.61 |
1 |
748 |
卖出 |
| 09:34:53 |
30.67 |
3 |
751 |
买入 |
| 09:34:56 |
30.67 |
11 |
762 |
买入 |
| 09:34:59 |
30.71 |
1 |
763 |
买入 |
| 09:35:02 |
30.65 |
15 |
778 |
卖出 |
| 09:35:05 |
30.67 |
8 |
786 |
买入 |
| 09:35:08 |
30.67 |
2 |
788 |
买入 |
| 09:35:11 |
30.67 |
1 |
789 |
买入 |
| 09:35:20 |
30.66 |
13 |
802 |
卖出 |
| 09:35:23 |
30.67 |
4 |
806 |
买入 |
| 09:35:29 |
30.68 |
1 |
807 |
买入 |
| 09:35:32 |
30.62 |
11 |
818 |
卖出 |
| 09:35:35 |
30.62 |
1 |
819 |
卖出 |
| 09:35:38 |
30.62 |
7 |
826 |
卖出 |
| 09:35:41 |
30.68 |
7 |
833 |
买入 |
| 09:35:53 |
30.63 |
23 |
856 |
卖出 |
| 09:35:59 |
30.67 |
11 |
867 |
买入 |
| 09:36:02 |
30.61 |
8 |
875 |
卖出 |
| 09:36:05 |
30.67 |
18 |
893 |
买入 |
| 09:36:08 |
30.61 |
8 |
901 |
卖出 |
| 09:36:11 |
30.65 |
3 |
904 |
买入 |
| 09:36:14 |
30.63 |
14 |
918 |
买入 |
| 09:36:17 |
30.61 |
21 |
939 |
卖出 |
| 09:36:23 |
30.65 |
46 |
985 |
买入 |
| 09:36:26 |
30.65 |
20 |
1005 |
买入 |
| 09:36:29 |
30.67 |
3 |
1008 |
买入 |
| 09:36:35 |
30.75 |
3 |
1011 |
买入 |
| 09:36:38 |
30.75 |
1 |
1012 |
卖出 |
| 09:36:44 |
30.75 |
1 |
1013 |
买入 |
| 09:36:47 |
30.69 |
1 |
1014 |
卖出 |
| 09:36:53 |
30.7 |
3 |
1017 |
卖出 |
| 09:36:56 |
30.69 |
2 |
1019 |
卖出 |
| 09:36:59 |
30.67 |
18 |
1037 |
卖出 |
| 09:37:08 |
30.6 |
17 |
1054 |
卖出 |
| 09:37:23 |
30.69 |
6 |
1060 |
买入 |
| 09:37:26 |
30.71 |
31 |
1091 |
买入 |
| 09:37:29 |
30.71 |
14 |
1105 |
卖出 |
| 09:37:38 |
30.63 |
12 |
1117 |
卖出 |
| 09:38:05 |
30.75 |
1 |
1118 |
买入 |
| 09:38:08 |
30.76 |
1 |
1119 |
买入 |
| 09:38:11 |
30.76 |
2 |
1121 |
买入 |
| 09:38:14 |
30.76 |
2 |
1123 |
买入 |
| 09:38:17 |
30.76 |
1 |
1124 |
买入 |
| 09:38:26 |
30.77 |
26 |
1150 |
买入 |
| 09:38:35 |
30.77 |
7 |
1157 |
买入 |
| 09:39:02 |
30.78 |
20 |
1177 |
买入 |
| 09:39:08 |
30.77 |
1 |
1178 |
卖出 |
| 09:39:17 |
30.77 |
7 |
1185 |
卖出 |
| 09:39:20 |
30.75 |
15 |
1200 |
卖出 |
| 09:39:23 |
30.75 |
2 |
1202 |
卖出 |
| 09:39:29 |
30.75 |
8 |
1210 |
卖出 |
| 09:39:32 |
30.74 |
9 |
1219 |
卖出 |
| 09:39:35 |
30.74 |
3 |
1222 |
卖出 |
| 09:39:38 |
30.74 |
2 |
1224 |
卖出 |
| 09:39:41 |
30.74 |
2 |
1226 |
卖出 |
| 09:39:44 |
30.74 |
7 |
1233 |
卖出 |
| 09:39:47 |
30.72 |
19 |
1252 |
卖出 |
| 09:39:53 |
30.67 |
2 |
1254 |
卖出 |
| 09:39:56 |
30.74 |
2 |
1256 |
买入 |
| 09:40:05 |
30.72 |
3 |
1259 |
买入 |
| 09:40:08 |
30.72 |
2 |
1261 |
买入 |
| 09:40:20 |
30.69 |
8 |
1269 |
卖出 |
| 09:40:23 |
30.72 |
13 |
1282 |
买入 |
| 09:40:26 |
30.72 |
3 |
1285 |
卖出 |
| 09:40:29 |
30.67 |
3 |
1288 |
卖出 |
| 09:40:32 |
30.67 |
1 |
1289 |
卖出 |
| 09:40:35 |
30.69 |
25 |
1314 |
买入 |
| 09:40:38 |
30.69 |
1 |
1315 |
买入 |
| 09:40:41 |
30.66 |
5 |
1320 |
卖出 |
| 09:40:44 |
30.66 |
2 |
1322 |
卖出 |
| 09:40:53 |
30.65 |
13 |
1335 |
卖出 |
| 09:40:56 |
30.65 |
8 |
1343 |
买入 |
| 09:40:59 |
30.66 |
53 |
1396 |
买入 |
| 09:41:02 |
30.6 |
26 |
1422 |
卖出 |
| 09:41:08 |
30.7 |
81 |
1503 |
买入 |
| 09:41:11 |
30.75 |
3 |
1506 |
买入 |
| 09:41:17 |
30.77 |
6 |
1512 |
卖出 |
| 09:41:29 |
30.77 |
11 |
1523 |
卖出 |
| 09:41:32 |
30.77 |
3 |
1526 |
买入 |
| 09:41:38 |
30.7 |
24 |
1550 |
卖出 |
| 09:41:44 |
30.77 |
6 |
1556 |
卖出 |
| 09:41:50 |
30.85 |
6 |
1562 |
买入 |
| 09:42:11 |
30.86 |
1 |
1563 |
买入 |
| 09:42:14 |
30.78 |
2 |
1565 |
卖出 |
| 09:42:20 |
30.79 |
2 |
1567 |
卖出 |
| 09:42:26 |
30.76 |
8 |
1575 |
卖出 |
| 09:42:35 |
30.75 |
25 |
1600 |
卖出 |
| 09:42:38 |
30.61 |
30 |
1630 |
卖出 |
| 09:42:47 |
30.68 |
1 |
1631 |
卖出 |
| 09:42:56 |
30.7 |
1 |
1632 |
买入 |
| 09:43:17 |
30.63 |
117 |
1749 |
卖出 |
| 09:43:20 |
30.71 |
5 |
1754 |
买入 |
| 09:43:23 |
30.71 |
29 |
1783 |
买入 |
| 09:43:26 |
30.78 |
2 |
1785 |
买入 |
| 09:43:29 |
30.78 |
19 |
1804 |
买入 |
| 09:43:32 |
30.78 |
4 |
1808 |
买入 |
| 09:43:38 |
30.74 |
43 |
1851 |
卖出 |
| 09:43:41 |
30.72 |
1 |
1852 |
买入 |
| 09:43:44 |
30.61 |
38 |
1890 |
卖出 |
| 09:43:47 |
30.72 |
1 |
1891 |
买入 |
| 09:43:56 |
30.63 |
3 |
1894 |
卖出 |
| 09:44:02 |
30.62 |
3 |
1897 |
卖出 |
| 09:44:08 |
30.61 |
34 |
1931 |
卖出 |
| 09:44:11 |
30.61 |
6 |
1937 |
卖出 |
| 09:44:14 |
30.62 |
10 |
1947 |
卖出 |
| 09:44:20 |
30.61 |
18 |
1965 |
卖出 |
| 09:44:23 |
30.63 |
10 |
1975 |
买入 |
| 09:44:29 |
30.64 |
9 |
1984 |
买入 |
| 09:44:32 |
30.63 |
23 |
2007 |
卖出 |
| 09:44:35 |
30.63 |
7 |
2014 |
卖出 |
| 09:44:50 |
30.59 |
75 |
2089 |
卖出 |
| 09:44:53 |
30.57 |
7 |
2096 |
卖出 |
| 09:44:59 |
30.6 |
2 |
2098 |
买入 |
| 09:45:02 |
30.62 |
2 |
2100 |
买入 |
| 09:45:11 |
30.57 |
6 |
2106 |
卖出 |
| 09:45:17 |
30.62 |
2 |
2108 |
买入 |
| 09:45:20 |
30.57 |
12 |
2120 |
卖出 |
| 09:45:23 |
30.57 |
14 |
2134 |
卖出 |
| 09:45:26 |
30.57 |
23 |
2157 |
买入 |
| 09:45:29 |
30.58 |
225 |
2382 |
买入 |
| 09:45:35 |
30.63 |
8 |
2390 |
买入 |
| 09:45:38 |
30.63 |
14 |
2404 |
卖出 |
| 09:45:50 |
30.59 |
8 |
2412 |
卖出 |
| 09:45:56 |
30.63 |
2 |
2414 |
买入 |
| 09:45:59 |
30.63 |
3 |
2417 |
买入 |
| 09:46:05 |
30.64 |
30 |
2447 |
买入 |
| 09:46:08 |
30.66 |
7 |
2454 |
买入 |
| 09:46:23 |
30.65 |
4 |
2458 |
卖出 |
| 09:46:32 |
30.67 |
1 |
2459 |
买入 |
| 09:46:44 |
30.75 |
37 |
2496 |
买入 |
| 09:46:47 |
30.75 |
136 |
2632 |
买入 |
| 09:46:50 |
30.78 |
95 |
2727 |
买入 |
| 09:46:53 |
30.89 |
209 |
2936 |
买入 |
| 09:46:56 |
30.9 |
2 |
2938 |
买入 |
| 09:46:59 |
30.93 |
5 |
2943 |
买入 |
| 09:47:02 |
30.93 |
9 |
2952 |
买入 |
| 09:47:05 |
30.92 |
2 |
2954 |
卖出 |
| 09:47:08 |
30.9 |
13 |
2967 |
卖出 |
| 09:47:11 |
30.9 |
19 |
2986 |
卖出 |
| 09:47:14 |
30.89 |
7 |
2993 |
卖出 |
| 09:47:17 |
30.86 |
16 |
3009 |
卖出 |
| 09:47:20 |
30.86 |
2 |
3011 |
卖出 |
| 09:47:23 |
30.89 |
6 |
3017 |
买入 |
| 09:47:26 |
30.9 |
9 |
3026 |
买入 |
| 09:47:29 |
30.9 |
6 |
3032 |
卖出 |
| 09:47:32 |
30.92 |
31 |
3063 |
买入 |
| 09:47:35 |
30.91 |
45 |
3108 |
卖出 |
| 09:47:41 |
30.87 |
3 |
3111 |
卖出 |
| 09:47:53 |
30.9 |
4 |
3115 |
买入 |
| 09:47:59 |
30.9 |
6 |
3121 |
卖出 |
| 09:48:08 |
30.9 |
34 |
3155 |
卖出 |
| 09:48:11 |
30.89 |
7 |
3162 |
买入 |
| 09:48:14 |
30.88 |
5 |
3167 |
卖出 |
| 09:48:17 |
30.88 |
2 |
3169 |
买入 |
| 09:48:20 |
30.9 |
28 |
3197 |
买入 |
| 09:48:23 |
30.93 |
43 |
3240 |
买入 |
| 09:48:26 |
30.87 |
30 |
3270 |
卖出 |
| 09:48:29 |
30.87 |
14 |
3284 |
卖出 |
| 09:48:32 |
30.87 |
6 |
3290 |
卖出 |
| 09:48:56 |
30.87 |
6 |
3296 |
卖出 |
| 09:48:59 |
30.9 |
2 |
3298 |
买入 |
| 09:49:17 |
30.87 |
2 |
3300 |
卖出 |
| 09:49:29 |
30.89 |
3 |
3303 |
买入 |
| 09:49:32 |
30.88 |
5 |
3308 |
卖出 |
| 09:49:35 |
30.88 |
3 |
3311 |
买入 |
| 09:49:38 |
30.9 |
5 |
3316 |
买入 |
| 09:49:41 |
30.9 |
4 |
3320 |
买入 |
| 09:49:44 |
30.9 |
5 |
3325 |
买入 |
| 09:49:47 |
30.87 |
30 |
3355 |
卖出 |
| 09:49:53 |
30.87 |
24 |
3379 |
卖出 |
| 09:49:56 |
30.87 |
6 |
3385 |
卖出 |
| 09:50:23 |
30.87 |
1 |
3386 |
卖出 |
| 09:50:26 |
30.87 |
8 |
3394 |
卖出 |
| 09:50:29 |
30.87 |
31 |
3425 |
卖出 |
| 09:50:32 |
30.87 |
5 |
3430 |
卖出 |
| 09:50:35 |
30.7 |
10 |
3440 |
卖出 |
| 09:50:38 |
30.81 |
25 |
3465 |
卖出 |
| 09:50:44 |
30.86 |
52 |
3517 |
买入 |
| 09:50:50 |
30.7 |
1 |
3518 |
卖出 |
| 09:50:53 |
30.64 |
66 |
3584 |
卖出 |
| 09:50:56 |
30.7 |
2 |
3586 |
卖出 |
| 09:50:59 |
30.63 |
38 |
3624 |
卖出 |
| 09:51:02 |
30.63 |
1 |
3625 |
卖出 |
| 09:51:05 |
30.7 |
6 |
3631 |
买入 |
| 09:51:08 |
30.7 |
29 |
3660 |
买入 |
| 09:51:11 |
30.7 |
1 |
3661 |
买入 |
| 09:51:14 |
30.61 |
11 |
3672 |
卖出 |
| 09:51:20 |
30.7 |
1 |
3673 |
买入 |
| 09:51:35 |
30.66 |
20 |
3693 |
卖出 |
| 09:51:38 |
30.78 |
1 |
3694 |
买入 |
| 09:51:41 |
30.63 |
19 |
3713 |
卖出 |
| 09:51:44 |
30.7 |
1 |
3714 |
买入 |
| 09:51:50 |
30.7 |
1 |
3715 |
买入 |
| 09:51:53 |
30.62 |
23 |
3738 |
卖出 |
| 09:51:59 |
30.61 |
16 |
3754 |
卖出 |
| 09:52:08 |
30.67 |
2 |
3756 |
卖出 |
| 09:52:14 |
30.7 |
4 |
3760 |
买入 |
| 09:52:23 |
30.71 |
20 |
3780 |
买入 |
| 09:52:26 |
30.76 |
16 |
3796 |
买入 |
| 09:52:32 |
30.81 |
15 |
3811 |
买入 |
| 09:52:35 |
30.81 |
17 |
3828 |
买入 |
| 09:52:38 |
30.81 |
29 |
3857 |
买入 |
| 09:52:41 |
30.83 |
6 |
3863 |
买入 |
| 09:52:44 |
30.84 |
6 |
3869 |
买入 |
| 09:52:50 |
30.84 |
15 |
3884 |
买入 |
| 09:52:53 |
30.83 |
39 |
3923 |
卖出 |
| 09:52:56 |
30.85 |
12 |
3935 |
买入 |
| 09:53:14 |
30.84 |
24 |
3959 |
卖出 |
| 09:53:20 |
30.83 |
42 |
4001 |
卖出 |
| 09:53:23 |
30.83 |
3 |
4004 |
卖出 |
| 09:53:26 |
30.83 |
2 |
4006 |
卖出 |
| 09:53:32 |
30.81 |
6 |
4012 |
卖出 |
| 09:53:38 |
30.81 |
5 |
4017 |
卖出 |
| 09:53:44 |
30.8 |
7 |
4024 |
卖出 |
| 09:53:50 |
30.75 |
21 |
4045 |
卖出 |
| 09:54:02 |
30.81 |
1 |
4046 |
买入 |
| 09:54:14 |
30.77 |
30 |
4076 |
卖出 |
| 09:54:20 |
30.77 |
19 |
4095 |
卖出 |
| 09:54:26 |
30.76 |
1 |
4096 |
卖出 |
| 09:54:29 |
30.76 |
4 |
4100 |
卖出 |
| 09:54:32 |
30.76 |
3 |
4103 |
卖出 |