黄山胶囊[002817]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.86 |
8 |
8 |
集合竞价 |
| 09:15:09 |
11.44 |
39 |
39 |
集合竞价 |
| 09:16:48 |
11.34 |
42 |
42 |
集合竞价 |
| 09:16:57 |
11.28 |
46 |
46 |
集合竞价 |
| 09:17:06 |
11.28 |
50 |
50 |
集合竞价 |
| 09:17:33 |
11.28 |
46 |
46 |
集合竞价 |
| 09:18:00 |
11.3 |
76 |
76 |
集合竞价 |
| 09:18:09 |
11.35 |
42 |
42 |
集合竞价 |
| 09:18:45 |
11.37 |
42 |
42 |
集合竞价 |
| 09:19:21 |
11.38 |
42 |
42 |
集合竞价 |
| 09:20:27 |
11.37 |
45 |
45 |
集合竞价 |
| 09:20:36 |
11.37 |
55 |
55 |
集合竞价 |
| 09:20:54 |
11.37 |
72 |
72 |
集合竞价 |
| 09:21:12 |
11.37 |
75 |
75 |
集合竞价 |
| 09:21:21 |
11.37 |
80 |
80 |
集合竞价 |
| 09:21:30 |
11.37 |
100 |
100 |
集合竞价 |
| 09:21:48 |
11.37 |
100 |
100 |
集合竞价 |
| 09:21:57 |
11.37 |
100 |
100 |
集合竞价 |
| 09:22:06 |
11.38 |
113 |
113 |
集合竞价 |
| 09:22:24 |
11.39 |
113 |
113 |
集合竞价 |
| 09:22:33 |
11.39 |
120 |
120 |
集合竞价 |
| 09:22:42 |
11.39 |
120 |
120 |
集合竞价 |
| 09:23:00 |
11.39 |
120 |
120 |
集合竞价 |
| 09:23:09 |
11.45 |
140 |
140 |
集合竞价 |
| 09:23:36 |
11.45 |
160 |
160 |
集合竞价 |
| 09:23:45 |
11.45 |
160 |
160 |
集合竞价 |
| 09:23:54 |
11.5 |
183 |
183 |
集合竞价 |
| 09:24:03 |
11.5 |
199 |
199 |
集合竞价 |
| 09:24:12 |
11.5 |
204 |
204 |
集合竞价 |
| 09:24:21 |
11.53 |
240 |
240 |
集合竞价 |
| 09:24:30 |
11.5 |
358 |
358 |
集合竞价 |
| 09:24:39 |
11.5 |
391 |
391 |
集合竞价 |
| 09:24:48 |
11.53 |
427 |
427 |
集合竞价 |
| 09:24:57 |
11.5 |
625 |
625 |
集合竞价 |
| 09:25:00 |
11.55 |
926 |
1551 |
买入 |
| 09:30:00 |
11.54 |
344 |
1895 |
卖出 |
| 09:30:03 |
11.53 |
950 |
2845 |
卖出 |
| 09:30:06 |
11.48 |
153 |
2998 |
卖出 |
| 09:30:09 |
11.45 |
130 |
3128 |
卖出 |
| 09:30:12 |
11.45 |
345 |
3473 |
卖出 |
| 09:30:15 |
11.43 |
285 |
3758 |
卖出 |
| 09:30:18 |
11.43 |
34 |
3792 |
卖出 |
| 09:30:21 |
11.42 |
28 |
3820 |
卖出 |
| 09:30:24 |
11.41 |
47 |
3867 |
卖出 |
| 09:30:27 |
11.4 |
82 |
3949 |
卖出 |
| 09:30:30 |
11.42 |
104 |
4053 |
买入 |
| 09:30:33 |
11.47 |
258 |
4311 |
买入 |
| 09:30:36 |
11.45 |
23 |
4334 |
卖出 |
| 09:30:39 |
11.51 |
34 |
4368 |
买入 |
| 09:30:42 |
11.47 |
87 |
4455 |
卖出 |
| 09:30:45 |
11.43 |
132 |
4587 |
卖出 |
| 09:30:48 |
11.44 |
31 |
4618 |
买入 |
| 09:30:51 |
11.46 |
96 |
4714 |
买入 |
| 09:30:54 |
11.48 |
26 |
4740 |
买入 |
| 09:30:57 |
11.47 |
106 |
4846 |
卖出 |
| 09:31:00 |
11.48 |
21 |
4867 |
买入 |
| 09:31:03 |
11.46 |
82 |
4949 |
卖出 |
| 09:31:06 |
11.49 |
1074 |
6023 |
买入 |
| 09:31:09 |
11.49 |
402 |
6425 |
卖出 |
| 09:31:12 |
11.47 |
132 |
6557 |
卖出 |
| 09:31:15 |
11.49 |
62 |
6619 |
买入 |
| 09:31:18 |
11.53 |
78 |
6697 |
买入 |
| 09:31:21 |
11.53 |
35 |
6732 |
买入 |
| 09:31:24 |
11.51 |
14 |
6746 |
卖出 |
| 09:31:27 |
11.58 |
709 |
7455 |
买入 |
| 09:31:30 |
11.59 |
37 |
7492 |
买入 |
| 09:31:33 |
11.63 |
182 |
7674 |
买入 |
| 09:31:36 |
11.59 |
1136 |
8810 |
卖出 |
| 09:31:39 |
11.57 |
379 |
9189 |
卖出 |
| 09:31:42 |
11.6 |
95 |
9284 |
买入 |
| 09:31:45 |
11.53 |
86 |
9370 |
卖出 |
| 09:31:48 |
11.57 |
1063 |
10433 |
卖出 |
| 09:31:51 |
11.57 |
66 |
10499 |
卖出 |
| 09:31:54 |
11.62 |
63 |
10562 |
买入 |
| 09:31:57 |
11.58 |
50 |
10612 |
卖出 |
| 09:32:00 |
11.6 |
47 |
10659 |
买入 |
| 09:32:03 |
11.56 |
75 |
10734 |
卖出 |
| 09:32:06 |
11.65 |
431 |
11165 |
买入 |
| 09:32:09 |
11.66 |
437 |
11602 |
买入 |
| 09:32:12 |
11.69 |
142 |
11744 |
买入 |
| 09:32:15 |
11.71 |
143 |
11887 |
买入 |
| 09:32:18 |
11.72 |
46 |
11933 |
买入 |
| 09:32:21 |
11.75 |
100 |
12033 |
买入 |
| 09:32:24 |
11.76 |
92 |
12125 |
买入 |
| 09:32:27 |
11.76 |
168 |
12293 |
买入 |
| 09:32:30 |
11.76 |
112 |
12405 |
卖出 |
| 09:32:33 |
11.79 |
163 |
12568 |
买入 |
| 09:32:36 |
11.79 |
128 |
12696 |
卖出 |
| 09:32:39 |
11.85 |
162 |
12858 |
买入 |
| 09:32:42 |
11.9 |
264 |
13122 |
买入 |
| 09:32:45 |
11.91 |
80 |
13202 |
买入 |
| 09:32:48 |
11.98 |
65 |
13267 |
买入 |
| 09:32:51 |
11.92 |
67 |
13334 |
卖出 |
| 09:32:54 |
11.98 |
230 |
13564 |
买入 |
| 09:32:57 |
11.98 |
172 |
13736 |
买入 |
| 09:33:00 |
11.95 |
411 |
14147 |
卖出 |
| 09:33:03 |
11.88 |
234 |
14381 |
卖出 |
| 09:33:06 |
11.98 |
341 |
14722 |
买入 |
| 09:33:09 |
11.98 |
22 |
14744 |
买入 |
| 09:33:12 |
11.92 |
74 |
14818 |
卖出 |
| 09:33:15 |
11.88 |
214 |
15032 |
卖出 |
| 09:33:18 |
11.89 |
239 |
15271 |
买入 |
| 09:33:21 |
11.89 |
36 |
15307 |
买入 |
| 09:33:24 |
11.8 |
691 |
15998 |
卖出 |
| 09:33:27 |
11.82 |
40 |
16038 |
买入 |
| 09:33:30 |
11.88 |
135 |
16173 |
买入 |
| 09:33:33 |
11.75 |
20 |
16193 |
卖出 |
| 09:33:36 |
11.75 |
86 |
16279 |
卖出 |
| 09:33:39 |
11.75 |
65 |
16344 |
买入 |
| 09:33:42 |
11.75 |
21 |
16365 |
买入 |
| 09:33:45 |
11.72 |
78 |
16443 |
卖出 |
| 09:33:48 |
11.73 |
55 |
16498 |
卖出 |
| 09:33:51 |
11.75 |
29 |
16527 |
买入 |
| 09:33:54 |
11.72 |
102 |
16629 |
卖出 |
| 09:33:57 |
11.69 |
11 |
16640 |
卖出 |
| 09:34:00 |
11.74 |
539 |
17179 |
买入 |
| 09:34:03 |
11.7 |
204 |
17383 |
卖出 |
| 09:34:06 |
11.68 |
240 |
17623 |
卖出 |
| 09:34:09 |
11.61 |
90 |
17713 |
卖出 |
| 09:34:12 |
11.65 |
19 |
17732 |
买入 |
| 09:34:15 |
11.64 |
39 |
17771 |
买入 |
| 09:34:18 |
11.63 |
9 |
17780 |
卖出 |
| 09:34:21 |
11.58 |
63 |
17843 |
卖出 |
| 09:34:24 |
11.57 |
19 |
17862 |
卖出 |
| 09:34:27 |
11.61 |
53 |
17915 |
买入 |
| 09:34:30 |
11.61 |
63 |
17978 |
买入 |
| 09:34:33 |
11.63 |
110 |
18088 |
买入 |
| 09:34:36 |
11.63 |
86 |
18174 |
买入 |
| 09:34:39 |
11.64 |
372 |
18546 |
买入 |
| 09:34:42 |
11.63 |
661 |
19207 |
买入 |
| 09:34:45 |
11.6 |
86 |
19293 |
卖出 |
| 09:34:48 |
11.6 |
25 |
19318 |
卖出 |
| 09:34:51 |
11.62 |
145 |
19463 |
买入 |
| 09:34:54 |
11.62 |
53 |
19516 |
买入 |
| 09:34:57 |
11.6 |
113 |
19629 |
卖出 |
| 09:35:00 |
11.57 |
121 |
19750 |
卖出 |
| 09:35:03 |
11.55 |
10 |
19760 |
卖出 |
| 09:35:06 |
11.55 |
104 |
19864 |
买入 |
| 09:35:09 |
11.52 |
79 |
19943 |
卖出 |
| 09:35:12 |
11.51 |
167 |
20110 |
卖出 |
| 09:35:15 |
11.5 |
193 |
20303 |
卖出 |
| 09:35:18 |
11.46 |
116 |
20419 |
卖出 |
| 09:35:21 |
11.49 |
32 |
20451 |
买入 |
| 09:35:24 |
11.5 |
73 |
20524 |
买入 |
| 09:35:27 |
11.51 |
59 |
20583 |
买入 |
| 09:35:30 |
11.53 |
518 |
21101 |
买入 |
| 09:35:33 |
11.53 |
62 |
21163 |
买入 |
| 09:35:36 |
11.55 |
66 |
21229 |
买入 |
| 09:35:39 |
11.54 |
225 |
21454 |
卖出 |
| 09:35:42 |
11.54 |
73 |
21527 |
买入 |
| 09:35:45 |
11.5 |
871 |
22398 |
卖出 |
| 09:35:48 |
11.55 |
36 |
22434 |
卖出 |
| 09:35:51 |
11.55 |
5 |
22439 |
卖出 |
| 09:35:54 |
11.51 |
39 |
22478 |
卖出 |
| 09:35:57 |
11.52 |
77 |
22555 |
买入 |
| 09:36:00 |
11.52 |
19 |
22574 |
买入 |
| 09:36:03 |
11.55 |
101 |
22675 |
买入 |
| 09:36:06 |
11.65 |
875 |
23550 |
买入 |
| 09:36:09 |
11.66 |
20 |
23570 |
买入 |
| 09:36:12 |
11.63 |
6 |
23576 |
卖出 |
| 09:36:15 |
11.63 |
16 |
23592 |
卖出 |
| 09:36:18 |
11.66 |
14 |
23606 |
买入 |
| 09:36:21 |
11.62 |
27 |
23633 |
卖出 |
| 09:36:24 |
11.59 |
28 |
23661 |
卖出 |
| 09:36:27 |
11.59 |
3 |
23664 |
卖出 |
| 09:36:30 |
11.61 |
6 |
23670 |
买入 |
| 09:36:33 |
11.61 |
34 |
23704 |
卖出 |
| 09:36:39 |
11.6 |
22 |
23726 |
卖出 |
| 09:36:42 |
11.57 |
156 |
23882 |
卖出 |
| 09:36:45 |
11.59 |
91 |
23973 |
买入 |
| 09:36:48 |
11.6 |
243 |
24216 |
买入 |
| 09:36:51 |
11.61 |
55 |
24271 |
买入 |
| 09:36:54 |
11.66 |
211 |
24482 |
买入 |
| 09:36:57 |
11.66 |
8 |
24490 |
买入 |
| 09:37:00 |
11.69 |
408 |
24898 |
买入 |
| 09:37:03 |
11.66 |
96 |
24994 |
卖出 |
| 09:37:06 |
11.65 |
30 |
25024 |
卖出 |
| 09:37:09 |
11.63 |
37 |
25061 |
卖出 |
| 09:37:12 |
11.63 |
60 |
25121 |
买入 |
| 09:37:15 |
11.69 |
300 |
25421 |
买入 |
| 09:37:18 |
11.72 |
213 |
25634 |
买入 |
| 09:37:21 |
11.72 |
92 |
25726 |
买入 |
| 09:37:24 |
11.73 |
87 |
25813 |
买入 |
| 09:37:27 |
11.72 |
48 |
25861 |
卖出 |
| 09:37:30 |
11.71 |
117 |
25978 |
卖出 |
| 09:37:33 |
11.7 |
79 |
26057 |
卖出 |
| 09:37:36 |
11.73 |
132 |
26189 |
买入 |
| 09:37:39 |
11.7 |
216 |
26405 |
卖出 |
| 09:37:42 |
11.7 |
3 |
26408 |
买入 |
| 09:37:45 |
11.7 |
31 |
26439 |
买入 |
| 09:37:48 |
11.72 |
187 |
26626 |
买入 |
| 09:37:51 |
11.72 |
107 |
26733 |
卖出 |
| 09:37:54 |
11.72 |
5 |
26738 |
卖出 |
| 09:37:57 |
11.73 |
5 |
26743 |
买入 |
| 09:38:00 |
11.71 |
113 |
26856 |
卖出 |
| 09:38:03 |
11.71 |
7 |
26863 |
卖出 |
| 09:38:06 |
11.72 |
13 |
26876 |
买入 |
| 09:38:09 |
11.73 |
73 |
26949 |
买入 |
| 09:38:12 |
11.72 |
133 |
27082 |
卖出 |
| 09:38:15 |
11.73 |
63 |
27145 |
买入 |
| 09:38:18 |
11.73 |
75 |
27220 |
买入 |
| 09:38:21 |
11.76 |
160 |
27380 |
买入 |
| 09:38:24 |
11.71 |
13 |
27393 |
卖出 |
| 09:38:30 |
11.73 |
32 |
27425 |
买入 |
| 09:38:33 |
11.73 |
94 |
27519 |
卖出 |
| 09:38:36 |
11.73 |
1 |
27520 |
买入 |
| 09:38:39 |
11.76 |
269 |
27789 |
买入 |
| 09:38:42 |
11.79 |
138 |
27927 |
买入 |
| 09:38:45 |
11.79 |
165 |
28092 |
买入 |
| 09:38:48 |
11.8 |
404 |
28496 |
买入 |
| 09:38:51 |
11.79 |
44 |
28540 |
卖出 |
| 09:38:54 |
11.79 |
21 |
28561 |
卖出 |
| 09:38:57 |
11.8 |
56 |
28617 |
买入 |
| 09:39:00 |
11.8 |
19 |
28636 |
买入 |
| 09:39:03 |
11.79 |
5 |
28641 |
卖出 |
| 09:39:06 |
11.8 |
26 |
28667 |
买入 |
| 09:39:09 |
11.8 |
23 |
28690 |
买入 |
| 09:39:12 |
11.8 |
31 |
28721 |
买入 |
| 09:39:15 |
11.79 |
15 |
28736 |
卖出 |
| 09:39:18 |
11.79 |
16 |
28752 |
买入 |
| 09:39:21 |
11.78 |
35 |
28787 |
卖出 |
| 09:39:24 |
11.76 |
41 |
28828 |
卖出 |
| 09:39:27 |
11.78 |
33 |
28861 |
买入 |
| 09:39:30 |
11.76 |
31 |
28892 |
卖出 |
| 09:39:33 |
11.76 |
141 |
29033 |
卖出 |
| 09:39:36 |
11.78 |
64 |
29097 |
买入 |
| 09:39:39 |
11.78 |
15 |
29112 |
买入 |
| 09:39:42 |
11.75 |
61 |
29173 |
卖出 |
| 09:39:45 |
11.75 |
81 |
29254 |
买入 |
| 09:39:48 |
11.74 |
16 |
29270 |
卖出 |
| 09:39:51 |
11.75 |
60 |
29330 |
买入 |
| 09:39:54 |
11.77 |
146 |
29476 |
买入 |
| 09:39:57 |
11.74 |
164 |
29640 |
卖出 |
| 09:40:00 |
11.76 |
118 |
29758 |
买入 |
| 09:40:03 |
11.86 |
830 |
30588 |
买入 |
| 09:40:06 |
11.87 |
220 |
30808 |
买入 |
| 09:40:09 |
11.87 |
64 |
30872 |
买入 |
| 09:40:12 |
11.86 |
86 |
30958 |
卖出 |
| 09:40:15 |
11.86 |
24 |
30982 |
买入 |
| 09:40:18 |
11.88 |
267 |
31249 |
买入 |
| 09:40:21 |
11.89 |
53 |
31302 |
买入 |
| 09:40:24 |
11.89 |
48 |
31350 |
买入 |
| 09:40:27 |
11.87 |
102 |
31452 |
卖出 |
| 09:40:30 |
11.9 |
225 |
31677 |
买入 |
| 09:40:33 |
11.9 |
70 |
31747 |
买入 |
| 09:40:36 |
11.9 |
19 |
31766 |
买入 |
| 09:40:39 |
11.91 |
133 |
31899 |
买入 |
| 09:40:42 |
11.91 |
45 |
31944 |
卖出 |
| 09:40:45 |
11.92 |
107 |
32051 |
买入 |
| 09:40:48 |
11.9 |
87 |
32138 |
卖出 |
| 09:40:51 |
11.89 |
103 |
32241 |
卖出 |
| 09:40:54 |
11.89 |
4 |
32245 |
买入 |
| 09:40:57 |
11.88 |
14 |
32259 |
卖出 |
| 09:41:00 |
11.88 |
17 |
32276 |
买入 |
| 09:41:03 |
11.84 |
46 |
32322 |
卖出 |
| 09:41:06 |
11.87 |
52 |
32374 |
买入 |
| 09:41:09 |
11.87 |
43 |
32417 |
买入 |
| 09:41:12 |
11.87 |
25 |
32442 |
买入 |
| 09:41:15 |
11.87 |
295 |
32737 |
买入 |
| 09:41:18 |
11.85 |
32 |
32769 |
卖出 |
| 09:41:21 |
11.83 |
6 |
32775 |
卖出 |
| 09:41:24 |
11.87 |
6 |
32781 |
买入 |
| 09:41:27 |
11.87 |
54 |
32835 |
买入 |
| 09:41:33 |
11.87 |
16 |
32851 |
买入 |
| 09:41:36 |
11.87 |
15 |
32866 |
买入 |
| 09:41:39 |
11.87 |
124 |
32990 |
买入 |
| 09:41:42 |
11.88 |
59 |
33049 |
买入 |
| 09:41:45 |
11.87 |
6 |
33055 |
卖出 |
| 09:41:48 |
11.87 |
10 |
33065 |
卖出 |
| 09:41:51 |
11.88 |
10 |
33075 |
买入 |
| 09:41:54 |
11.86 |
8 |
33083 |
卖出 |
| 09:41:57 |
11.87 |
50 |
33133 |
买入 |
| 09:42:00 |
11.85 |
49 |
33182 |
卖出 |
| 09:42:03 |
11.83 |
79 |
33261 |
卖出 |
| 09:42:06 |
11.86 |
67 |
33328 |
买入 |
| 09:42:09 |
11.83 |
18 |
33346 |
卖出 |
| 09:42:12 |
11.83 |
30 |
33376 |
卖出 |
| 09:42:15 |
11.87 |
30 |
33406 |
买入 |
| 09:42:18 |
11.84 |
57 |
33463 |
卖出 |
| 09:42:21 |
11.83 |
5 |
33468 |
卖出 |
| 09:42:24 |
11.84 |
15 |
33483 |
买入 |
| 09:42:27 |
11.83 |
6 |
33489 |
卖出 |
| 09:42:30 |
11.82 |
166 |
33655 |
卖出 |
| 09:42:33 |
11.81 |
23 |
33678 |
买入 |
| 09:42:36 |
11.82 |
24 |
33702 |
买入 |
| 09:42:39 |
11.82 |
27 |
33729 |
买入 |
| 09:42:42 |
11.82 |
227 |
33956 |
买入 |
| 09:42:45 |
11.87 |
189 |
34145 |
买入 |
| 09:42:48 |
11.87 |
100 |
34245 |
买入 |
| 09:42:51 |
11.86 |
137 |
34382 |
卖出 |
| 09:42:54 |
11.86 |
118 |
34500 |
卖出 |
| 09:42:57 |
11.85 |
40 |
34540 |
卖出 |
| 09:43:00 |
11.84 |
132 |
34672 |
卖出 |
| 09:43:03 |
11.84 |
16 |
34688 |
买入 |
| 09:43:06 |
11.86 |
17 |
34705 |
买入 |
| 09:43:09 |
11.82 |
121 |
34826 |
卖出 |
| 09:43:15 |
11.86 |
54 |
34880 |
买入 |
| 09:43:18 |
11.89 |
462 |
35342 |
买入 |
| 09:43:21 |
11.89 |
40 |
35382 |
买入 |
| 09:43:24 |
11.89 |
74 |
35456 |
买入 |