中谷物流[603565]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
31.13 |
8 |
8 |
集合竞价 |
| 09:15:12 |
31.11 |
3 |
3 |
集合竞价 |
| 09:16:39 |
31.11 |
4 |
4 |
集合竞价 |
| 09:20:21 |
31.11 |
5 |
5 |
集合竞价 |
| 09:20:27 |
31.11 |
6 |
6 |
集合竞价 |
| 09:22:09 |
31.03 |
20 |
20 |
集合竞价 |
| 09:22:48 |
31.03 |
21 |
21 |
集合竞价 |
| 09:23:06 |
31.03 |
23 |
23 |
集合竞价 |
| 09:23:33 |
31.03 |
23 |
23 |
集合竞价 |
| 09:24:24 |
31.03 |
24 |
24 |
集合竞价 |
| 09:24:27 |
31.03 |
25 |
25 |
集合竞价 |
| 09:24:36 |
31.03 |
31 |
31 |
集合竞价 |
| 09:24:42 |
31.03 |
31 |
31 |
集合竞价 |
| 09:24:48 |
31.02 |
31 |
31 |
集合竞价 |
| 09:24:51 |
31.03 |
41 |
41 |
集合竞价 |
| 09:24:54 |
31.03 |
41 |
41 |
集合竞价 |
| 09:24:57 |
30.96 |
46 |
46 |
集合竞价 |
| 09:25:01 |
30.95 |
46 |
46 |
集合竞价 |
| 09:25:06 |
30.95 |
46 |
92 |
买入 |
| 09:30:00 |
30.95 |
6 |
98 |
买入 |
| 09:30:03 |
30.82 |
25 |
123 |
卖出 |
| 09:30:06 |
30.8 |
29 |
152 |
卖出 |
| 09:30:09 |
30.8 |
12 |
164 |
卖出 |
| 09:30:12 |
30.8 |
15 |
179 |
买入 |
| 09:30:15 |
30.82 |
32 |
211 |
买入 |
| 09:30:18 |
30.85 |
8 |
219 |
买入 |
| 09:30:21 |
30.89 |
11 |
230 |
买入 |
| 09:30:24 |
30.9 |
6 |
236 |
买入 |
| 09:30:27 |
30.9 |
13 |
249 |
买入 |
| 09:30:30 |
30.9 |
14 |
263 |
卖出 |
| 09:30:33 |
30.9 |
57 |
320 |
买入 |
| 09:30:36 |
30.9 |
54 |
374 |
买入 |
| 09:30:39 |
30.9 |
46 |
420 |
卖出 |
| 09:30:42 |
30.97 |
7 |
427 |
买入 |
| 09:30:45 |
30.97 |
1 |
428 |
卖出 |
| 09:30:51 |
31 |
3 |
431 |
买入 |
| 09:30:54 |
31 |
1 |
432 |
买入 |
| 09:30:57 |
30.97 |
23 |
455 |
卖出 |
| 09:31:00 |
30.9 |
51 |
506 |
卖出 |
| 09:31:03 |
30.89 |
18 |
524 |
卖出 |
| 09:31:06 |
30.9 |
15 |
539 |
买入 |
| 09:31:09 |
30.9 |
22 |
561 |
买入 |
| 09:31:12 |
30.87 |
9 |
570 |
卖出 |
| 09:31:15 |
30.87 |
44 |
614 |
买入 |
| 09:31:18 |
30.89 |
32 |
646 |
买入 |
| 09:31:21 |
30.9 |
25 |
671 |
买入 |
| 09:31:24 |
30.9 |
7 |
678 |
买入 |
| 09:31:27 |
30.88 |
12 |
690 |
卖出 |
| 09:31:30 |
30.88 |
19 |
709 |
卖出 |
| 09:31:33 |
30.85 |
8 |
717 |
卖出 |
| 09:31:36 |
30.83 |
2 |
719 |
买入 |
| 09:31:39 |
30.9 |
2 |
721 |
买入 |
| 09:31:42 |
30.76 |
39 |
760 |
卖出 |
| 09:31:45 |
30.79 |
5 |
765 |
买入 |
| 09:31:51 |
30.77 |
57 |
822 |
卖出 |
| 09:31:54 |
30.7 |
15 |
837 |
卖出 |
| 09:32:00 |
30.7 |
17 |
854 |
卖出 |
| 09:32:03 |
30.7 |
1 |
855 |
卖出 |
| 09:32:06 |
30.68 |
28 |
883 |
卖出 |
| 09:32:09 |
30.66 |
12 |
895 |
卖出 |
| 09:32:12 |
30.66 |
10 |
905 |
卖出 |
| 09:32:15 |
30.66 |
5 |
910 |
卖出 |
| 09:32:18 |
30.65 |
25 |
935 |
卖出 |
| 09:32:21 |
30.65 |
10 |
945 |
卖出 |
| 09:32:24 |
30.65 |
2 |
947 |
卖出 |
| 09:32:27 |
30.65 |
10 |
957 |
卖出 |
| 09:32:30 |
30.65 |
7 |
964 |
买入 |
| 09:32:33 |
30.66 |
27 |
991 |
买入 |
| 09:32:36 |
30.7 |
68 |
1059 |
买入 |
| 09:32:45 |
30.72 |
2 |
1061 |
卖出 |
| 09:32:48 |
30.72 |
10 |
1071 |
卖出 |
| 09:32:51 |
30.72 |
19 |
1090 |
买入 |
| 09:32:54 |
30.67 |
4 |
1094 |
卖出 |
| 09:32:57 |
30.71 |
2 |
1096 |
买入 |
| 09:33:00 |
30.66 |
9 |
1105 |
卖出 |
| 09:33:03 |
30.66 |
37 |
1142 |
卖出 |
| 09:33:06 |
30.66 |
72 |
1214 |
买入 |
| 09:33:09 |
30.6 |
19 |
1233 |
卖出 |
| 09:33:12 |
30.6 |
6 |
1239 |
买入 |
| 09:33:15 |
30.65 |
4 |
1243 |
买入 |
| 09:33:21 |
30.6 |
7 |
1250 |
卖出 |
| 09:33:24 |
30.65 |
6 |
1256 |
买入 |
| 09:33:27 |
30.6 |
49 |
1305 |
卖出 |
| 09:33:33 |
30.65 |
5 |
1310 |
卖出 |
| 09:33:36 |
30.65 |
3 |
1313 |
卖出 |
| 09:33:39 |
30.64 |
2 |
1315 |
卖出 |
| 09:33:42 |
30.64 |
6 |
1321 |
卖出 |
| 09:33:48 |
30.65 |
1 |
1322 |
卖出 |
| 09:33:51 |
30.64 |
3 |
1325 |
卖出 |
| 09:33:54 |
30.65 |
1 |
1326 |
买入 |
| 09:33:57 |
30.64 |
1 |
1327 |
卖出 |
| 09:34:00 |
30.63 |
10 |
1337 |
卖出 |
| 09:34:03 |
30.62 |
4 |
1341 |
卖出 |
| 09:34:06 |
30.58 |
13 |
1354 |
卖出 |
| 09:34:09 |
30.61 |
4 |
1358 |
卖出 |
| 09:34:12 |
30.56 |
9 |
1367 |
卖出 |
| 09:34:18 |
30.5 |
4 |
1371 |
卖出 |
| 09:34:21 |
30.48 |
29 |
1400 |
卖出 |
| 09:34:24 |
30.48 |
19 |
1419 |
买入 |
| 09:34:27 |
30.48 |
6 |
1425 |
买入 |
| 09:34:30 |
30.45 |
20 |
1445 |
卖出 |
| 09:34:39 |
30.6 |
51 |
1496 |
买入 |
| 09:34:42 |
30.4 |
29 |
1525 |
卖出 |
| 09:34:45 |
30.4 |
27 |
1552 |
买入 |
| 09:34:48 |
30.39 |
14 |
1566 |
卖出 |
| 09:34:51 |
30.4 |
21 |
1587 |
买入 |
| 09:34:54 |
30.38 |
8 |
1595 |
卖出 |
| 09:34:57 |
30.38 |
2 |
1597 |
买入 |
| 09:35:00 |
30.36 |
16 |
1613 |
卖出 |
| 09:35:03 |
30.36 |
46 |
1659 |
卖出 |
| 09:35:06 |
30.36 |
3 |
1662 |
买入 |
| 09:35:09 |
30.36 |
5 |
1667 |
卖出 |
| 09:35:12 |
30.36 |
26 |
1693 |
买入 |
| 09:35:15 |
30.4 |
6 |
1699 |
买入 |
| 09:35:18 |
30.38 |
37 |
1736 |
卖出 |
| 09:35:21 |
30.36 |
102 |
1838 |
卖出 |
| 09:35:24 |
30.36 |
51 |
1889 |
卖出 |
| 09:35:27 |
30.38 |
89 |
1978 |
买入 |
| 09:35:30 |
30.4 |
203 |
2181 |
买入 |
| 09:35:33 |
30.4 |
1 |
2182 |
卖出 |
| 09:35:42 |
30.42 |
4 |
2186 |
卖出 |
| 09:35:45 |
30.42 |
5 |
2191 |
买入 |
| 09:35:48 |
30.42 |
11 |
2202 |
卖出 |
| 09:35:51 |
30.41 |
31 |
2233 |
卖出 |
| 09:35:54 |
30.42 |
8 |
2241 |
买入 |
| 09:36:03 |
30.54 |
3 |
2244 |
买入 |
| 09:36:18 |
30.52 |
5 |
2249 |
买入 |
| 09:36:21 |
30.54 |
4 |
2253 |
买入 |
| 09:36:24 |
30.57 |
4 |
2257 |
买入 |
| 09:36:27 |
30.52 |
3 |
2260 |
卖出 |
| 09:36:30 |
30.52 |
6 |
2266 |
卖出 |
| 09:36:36 |
30.5 |
3 |
2269 |
卖出 |
| 09:36:39 |
30.5 |
13 |
2282 |
买入 |
| 09:36:42 |
30.5 |
1 |
2283 |
卖出 |
| 09:36:45 |
30.48 |
16 |
2299 |
卖出 |
| 09:36:48 |
30.48 |
11 |
2310 |
卖出 |
| 09:36:51 |
30.46 |
13 |
2323 |
卖出 |
| 09:36:54 |
30.46 |
9 |
2332 |
卖出 |
| 09:36:57 |
30.46 |
2 |
2334 |
买入 |
| 09:37:00 |
30.45 |
13 |
2347 |
卖出 |
| 09:37:03 |
30.45 |
4 |
2351 |
卖出 |
| 09:37:06 |
30.45 |
4 |
2355 |
买入 |
| 09:37:15 |
30.45 |
4 |
2359 |
卖出 |
| 09:37:24 |
30.45 |
3 |
2362 |
卖出 |
| 09:37:27 |
30.45 |
6 |
2368 |
买入 |
| 09:37:30 |
30.46 |
20 |
2388 |
买入 |
| 09:37:33 |
30.47 |
22 |
2410 |
买入 |
| 09:37:36 |
30.47 |
5 |
2415 |
买入 |
| 09:37:39 |
30.47 |
2 |
2417 |
买入 |
| 09:37:42 |
30.47 |
1 |
2418 |
买入 |
| 09:37:45 |
30.47 |
12 |
2430 |
买入 |
| 09:37:48 |
30.48 |
1 |
2431 |
买入 |
| 09:37:54 |
30.47 |
9 |
2440 |
卖出 |
| 09:37:57 |
30.48 |
6 |
2446 |
买入 |
| 09:38:00 |
30.49 |
6 |
2452 |
买入 |
| 09:38:03 |
30.5 |
9 |
2461 |
买入 |
| 09:38:06 |
30.47 |
57 |
2518 |
卖出 |
| 09:38:09 |
30.46 |
12 |
2530 |
卖出 |
| 09:38:12 |
30.45 |
6 |
2536 |
卖出 |
| 09:38:15 |
30.43 |
4 |
2540 |
卖出 |
| 09:38:18 |
30.42 |
16 |
2556 |
卖出 |
| 09:38:21 |
30.4 |
92 |
2648 |
卖出 |
| 09:38:24 |
30.36 |
10 |
2658 |
卖出 |
| 09:38:27 |
30.35 |
15 |
2673 |
卖出 |
| 09:38:30 |
30.33 |
2 |
2675 |
卖出 |
| 09:38:33 |
30.33 |
4 |
2679 |
卖出 |
| 09:38:36 |
30.3 |
11 |
2690 |
卖出 |
| 09:38:39 |
30.3 |
2 |
2692 |
卖出 |
| 09:38:45 |
30.31 |
10 |
2702 |
卖出 |
| 09:38:48 |
30.3 |
36 |
2738 |
卖出 |
| 09:38:51 |
30.32 |
3 |
2741 |
卖出 |
| 09:38:57 |
30.3 |
121 |
2862 |
卖出 |
| 09:39:00 |
30.3 |
19 |
2881 |
买入 |
| 09:39:03 |
30.3 |
5 |
2886 |
买入 |
| 09:39:09 |
30.29 |
4 |
2890 |
卖出 |
| 09:39:12 |
30.3 |
12 |
2902 |
买入 |
| 09:39:15 |
30.27 |
12 |
2914 |
卖出 |
| 09:39:24 |
30.28 |
7 |
2921 |
买入 |
| 09:39:27 |
30.27 |
10 |
2931 |
卖出 |
| 09:39:30 |
30.25 |
28 |
2959 |
卖出 |
| 09:39:33 |
30.25 |
29 |
2988 |
卖出 |
| 09:39:39 |
30.25 |
27 |
3015 |
卖出 |
| 09:39:42 |
30.24 |
22 |
3037 |
卖出 |
| 09:39:45 |
30.23 |
19 |
3056 |
卖出 |
| 09:39:51 |
30.21 |
34 |
3090 |
卖出 |
| 09:39:54 |
30.24 |
2 |
3092 |
买入 |
| 09:39:57 |
30.2 |
56 |
3148 |
卖出 |
| 09:40:00 |
30.22 |
14 |
3162 |
买入 |
| 09:40:03 |
30.2 |
61 |
3223 |
卖出 |
| 09:40:06 |
30.19 |
16 |
3239 |
卖出 |
| 09:40:09 |
30.19 |
14 |
3253 |
卖出 |
| 09:40:12 |
30.18 |
17 |
3270 |
卖出 |
| 09:40:15 |
30.18 |
5 |
3275 |
卖出 |
| 09:40:18 |
30.22 |
14 |
3289 |
买入 |
| 09:40:21 |
30.28 |
123 |
3412 |
买入 |
| 09:40:24 |
30.32 |
5 |
3417 |
买入 |
| 09:40:30 |
30.28 |
2 |
3419 |
卖出 |
| 09:40:33 |
30.36 |
16 |
3435 |
买入 |
| 09:40:36 |
30.36 |
5 |
3440 |
买入 |
| 09:40:39 |
30.36 |
4 |
3444 |
买入 |
| 09:40:42 |
30.36 |
16 |
3460 |
买入 |
| 09:40:45 |
30.32 |
17 |
3477 |
卖出 |
| 09:40:51 |
30.35 |
1 |
3478 |
买入 |
| 09:40:54 |
30.35 |
9 |
3487 |
买入 |
| 09:41:00 |
30.33 |
1 |
3488 |
卖出 |
| 09:41:03 |
30.33 |
12 |
3500 |
卖出 |
| 09:41:06 |
30.35 |
1 |
3501 |
买入 |
| 09:41:09 |
30.31 |
18 |
3519 |
卖出 |
| 09:41:12 |
30.35 |
2 |
3521 |
买入 |
| 09:41:15 |
30.37 |
33 |
3554 |
买入 |
| 09:41:18 |
30.37 |
42 |
3596 |
买入 |
| 09:41:30 |
30.35 |
36 |
3632 |
卖出 |
| 09:41:33 |
30.44 |
2 |
3634 |
买入 |
| 09:41:39 |
30.44 |
1 |
3635 |
卖出 |
| 09:41:42 |
30.49 |
4 |
3639 |
买入 |
| 09:41:51 |
30.47 |
11 |
3650 |
买入 |
| 09:41:54 |
30.47 |
7 |
3657 |
买入 |
| 09:42:00 |
30.44 |
7 |
3664 |
卖出 |
| 09:42:06 |
30.35 |
30 |
3694 |
卖出 |
| 09:42:09 |
30.35 |
70 |
3764 |
卖出 |
| 09:42:18 |
30.28 |
23 |
3787 |
卖出 |
| 09:42:24 |
30.28 |
2 |
3789 |
买入 |
| 09:42:27 |
30.28 |
6 |
3795 |
买入 |
| 09:42:33 |
30.26 |
7 |
3802 |
卖出 |
| 09:42:36 |
30.27 |
5 |
3807 |
买入 |
| 09:42:39 |
30.26 |
11 |
3818 |
卖出 |
| 09:42:45 |
30.29 |
3 |
3821 |
买入 |
| 09:42:48 |
30.26 |
1 |
3822 |
卖出 |
| 09:42:51 |
30.25 |
7 |
3829 |
卖出 |
| 09:42:54 |
30.25 |
5 |
3834 |
卖出 |
| 09:43:00 |
30.23 |
3 |
3837 |
卖出 |
| 09:43:06 |
30.21 |
11 |
3848 |
卖出 |
| 09:43:09 |
30.22 |
3 |
3851 |
买入 |
| 09:43:12 |
30.21 |
5 |
3856 |
卖出 |
| 09:43:15 |
30.21 |
8 |
3864 |
卖出 |
| 09:43:18 |
30.2 |
30 |
3894 |
卖出 |
| 09:43:21 |
30.2 |
38 |
3932 |
卖出 |
| 09:43:24 |
30.21 |
28 |
3960 |
买入 |
| 09:43:27 |
30.2 |
8 |
3968 |
买入 |
| 09:43:30 |
30.2 |
9 |
3977 |
卖出 |
| 09:43:36 |
30.21 |
25 |
4002 |
买入 |
| 09:43:39 |
30.21 |
2 |
4004 |
买入 |
| 09:43:42 |
30.19 |
15 |
4019 |
卖出 |
| 09:43:45 |
30.21 |
37 |
4056 |
买入 |
| 09:43:51 |
30.21 |
2 |
4058 |
卖出 |
| 09:43:57 |
30.21 |
2 |
4060 |
卖出 |
| 09:44:00 |
30.22 |
16 |
4076 |
买入 |
| 09:44:03 |
30.23 |
7 |
4083 |
买入 |
| 09:44:06 |
30.23 |
1 |
4084 |
买入 |
| 09:44:09 |
30.21 |
8 |
4092 |
卖出 |
| 09:44:12 |
30.21 |
2 |
4094 |
卖出 |
| 09:44:15 |
30.21 |
2 |
4096 |
卖出 |
| 09:44:18 |
30.21 |
18 |
4114 |
卖出 |
| 09:44:21 |
30.2 |
43 |
4157 |
卖出 |
| 09:44:27 |
30.19 |
15 |
4172 |
卖出 |
| 09:44:30 |
30.18 |
7 |
4179 |
卖出 |
| 09:44:33 |
30.18 |
27 |
4206 |
卖出 |
| 09:44:36 |
30.2 |
20 |
4226 |
买入 |
| 09:44:42 |
30.18 |
35 |
4261 |
卖出 |
| 09:44:45 |
30.18 |
26 |
4287 |
买入 |
| 09:44:48 |
30.17 |
62 |
4349 |
卖出 |
| 09:44:51 |
30.12 |
6 |
4355 |
卖出 |
| 09:44:54 |
30.12 |
4 |
4359 |
卖出 |
| 09:45:00 |
30.12 |
17 |
4376 |
卖出 |
| 09:45:03 |
30.15 |
1 |
4377 |
卖出 |
| 09:45:06 |
30.13 |
2 |
4379 |
卖出 |
| 09:45:09 |
30.15 |
3 |
4382 |
买入 |
| 09:45:12 |
30.12 |
10 |
4392 |
卖出 |
| 09:45:15 |
30.1 |
23 |
4415 |
卖出 |
| 09:45:18 |
30.11 |
3 |
4418 |
买入 |
| 09:45:21 |
30.11 |
52 |
4470 |
买入 |
| 09:45:24 |
30.11 |
4 |
4474 |
买入 |
| 09:45:30 |
30.11 |
7 |
4481 |
卖出 |
| 09:45:33 |
30.13 |
17 |
4498 |
买入 |
| 09:45:36 |
30.14 |
10 |
4508 |
买入 |
| 09:45:39 |
30.15 |
21 |
4529 |
买入 |
| 09:45:42 |
30.16 |
7 |
4536 |
买入 |
| 09:45:48 |
30.17 |
6 |
4542 |
买入 |
| 09:45:51 |
30.16 |
11 |
4553 |
卖出 |
| 09:45:54 |
30.18 |
14 |
4567 |
买入 |
| 09:45:57 |
30.18 |
4 |
4571 |
卖出 |
| 09:46:00 |
30.2 |
1 |
4572 |
买入 |
| 09:46:03 |
30.2 |
5 |
4577 |
买入 |
| 09:46:06 |
30.2 |
2 |
4579 |
买入 |
| 09:46:09 |
30.2 |
4 |
4583 |
买入 |
| 09:46:12 |
30.2 |
3 |
4586 |
买入 |
| 09:46:15 |
30.21 |
15 |
4601 |
买入 |
| 09:46:21 |
30.21 |
21 |
4622 |
买入 |
| 09:46:27 |
30.22 |
2 |
4624 |
买入 |
| 09:46:30 |
30.21 |
4 |
4628 |
卖出 |
| 09:46:33 |
30.22 |
6 |
4634 |
买入 |
| 09:46:36 |
30.22 |
4 |
4638 |
买入 |
| 09:46:39 |
30.31 |
1 |
4639 |
买入 |
| 09:46:42 |
30.23 |
5 |
4644 |
卖出 |
| 09:46:45 |
30.3 |
1 |
4645 |
买入 |
| 09:46:48 |
30.3 |
9 |
4654 |
买入 |
| 09:46:51 |
30.3 |
4 |
4658 |
买入 |
| 09:47:00 |
30.29 |
12 |
4670 |
卖出 |
| 09:47:06 |
30.36 |
44 |
4714 |
买入 |
| 09:47:09 |
30.33 |
4 |
4718 |
卖出 |