海容冷链[603187]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
29.45 |
4 |
4 |
集合竞价 |
| 09:15:06 |
29.29 |
7 |
7 |
集合竞价 |
| 09:15:09 |
29.29 |
12 |
12 |
集合竞价 |
| 09:17:27 |
29.29 |
12 |
12 |
集合竞价 |
| 09:17:51 |
29.29 |
17 |
17 |
集合竞价 |
| 09:20:09 |
29.29 |
21 |
21 |
集合竞价 |
| 09:20:21 |
29.08 |
25 |
25 |
集合竞价 |
| 09:22:09 |
29.08 |
25 |
25 |
集合竞价 |
| 09:22:21 |
29.01 |
50 |
50 |
集合竞价 |
| 09:22:39 |
29 |
100 |
100 |
集合竞价 |
| 09:22:51 |
29 |
100 |
100 |
集合竞价 |
| 09:23:03 |
29 |
100 |
100 |
集合竞价 |
| 09:23:36 |
29 |
101 |
101 |
集合竞价 |
| 09:23:39 |
29 |
101 |
101 |
集合竞价 |
| 09:23:42 |
29 |
105 |
105 |
集合竞价 |
| 09:24:09 |
29 |
109 |
109 |
集合竞价 |
| 09:24:18 |
29 |
113 |
113 |
集合竞价 |
| 09:24:27 |
28.8 |
174 |
174 |
集合竞价 |
| 09:24:33 |
28.57 |
191 |
191 |
集合竞价 |
| 09:24:45 |
28.5 |
210 |
210 |
集合竞价 |
| 09:24:54 |
28.8 |
219 |
219 |
集合竞价 |
| 09:24:57 |
28.8 |
239 |
239 |
集合竞价 |
| 09:25:00 |
28.8 |
346 |
346 |
集合竞价 |
| 09:25:06 |
28.8 |
346 |
692 |
买入 |
| 09:30:00 |
28.78 |
22 |
714 |
卖出 |
| 09:30:03 |
28.78 |
55 |
769 |
卖出 |
| 09:30:06 |
28.77 |
58 |
827 |
卖出 |
| 09:30:09 |
28.86 |
85 |
912 |
买入 |
| 09:30:12 |
28.86 |
24 |
936 |
买入 |
| 09:30:15 |
28.87 |
22 |
958 |
卖出 |
| 09:30:18 |
29.19 |
24 |
982 |
买入 |
| 09:30:21 |
29.19 |
46 |
1028 |
买入 |
| 09:30:24 |
29.19 |
10 |
1038 |
买入 |
| 09:30:27 |
29.19 |
20 |
1058 |
买入 |
| 09:30:30 |
29.29 |
8 |
1066 |
买入 |
| 09:30:33 |
29.45 |
8 |
1074 |
买入 |
| 09:30:36 |
29.44 |
64 |
1138 |
卖出 |
| 09:30:39 |
29.31 |
10 |
1148 |
卖出 |
| 09:30:42 |
29.31 |
1 |
1149 |
卖出 |
| 09:30:45 |
29.31 |
3 |
1152 |
卖出 |
| 09:30:48 |
29.31 |
28 |
1180 |
卖出 |
| 09:30:51 |
29.29 |
40 |
1220 |
卖出 |
| 09:30:54 |
29.29 |
8 |
1228 |
买入 |
| 09:30:57 |
29.3 |
10 |
1238 |
买入 |
| 09:31:00 |
29.23 |
3 |
1241 |
卖出 |
| 09:31:03 |
29.3 |
9 |
1250 |
买入 |
| 09:31:06 |
29.31 |
8 |
1258 |
买入 |
| 09:31:09 |
29.3 |
29 |
1287 |
卖出 |
| 09:31:12 |
29.4 |
3 |
1290 |
买入 |
| 09:31:15 |
29.36 |
7 |
1297 |
卖出 |
| 09:31:18 |
29.32 |
1 |
1298 |
卖出 |
| 09:31:21 |
29.41 |
4 |
1302 |
买入 |
| 09:31:24 |
29.32 |
30 |
1332 |
卖出 |
| 09:31:27 |
29.32 |
1 |
1333 |
卖出 |
| 09:31:30 |
29.34 |
18 |
1351 |
买入 |
| 09:31:33 |
29.32 |
10 |
1361 |
卖出 |
| 09:31:36 |
29.31 |
10 |
1371 |
卖出 |
| 09:31:39 |
29.3 |
22 |
1393 |
卖出 |
| 09:31:42 |
29.3 |
20 |
1413 |
买入 |
| 09:31:45 |
29.23 |
15 |
1428 |
卖出 |
| 09:31:48 |
29.26 |
5 |
1433 |
卖出 |
| 09:31:51 |
29.19 |
19 |
1452 |
卖出 |
| 09:31:54 |
28.97 |
26 |
1478 |
卖出 |
| 09:31:57 |
28.96 |
90 |
1568 |
卖出 |
| 09:32:00 |
28.97 |
115 |
1683 |
买入 |
| 09:32:03 |
28.97 |
41 |
1724 |
买入 |
| 09:32:06 |
29.25 |
164 |
1888 |
买入 |
| 09:32:09 |
29.22 |
3 |
1891 |
卖出 |
| 09:32:15 |
29 |
5 |
1896 |
卖出 |
| 09:32:18 |
29.19 |
2 |
1898 |
买入 |
| 09:32:24 |
29.12 |
15 |
1913 |
买入 |
| 09:32:27 |
29.19 |
37 |
1950 |
买入 |
| 09:32:30 |
29.11 |
35 |
1985 |
卖出 |
| 09:32:33 |
29.21 |
71 |
2056 |
买入 |
| 09:32:36 |
29.19 |
1 |
2057 |
卖出 |
| 09:32:42 |
29.15 |
20 |
2077 |
卖出 |
| 09:32:45 |
29.13 |
1 |
2078 |
卖出 |
| 09:32:51 |
29.15 |
4 |
2082 |
买入 |
| 09:32:54 |
29.18 |
7 |
2089 |
卖出 |
| 09:33:06 |
29.19 |
20 |
2109 |
卖出 |
| 09:33:09 |
29.18 |
2 |
2111 |
买入 |
| 09:33:12 |
29.18 |
2 |
2113 |
卖出 |
| 09:33:15 |
29.19 |
3 |
2116 |
卖出 |
| 09:33:18 |
29.18 |
3 |
2119 |
卖出 |
| 09:33:24 |
29.2 |
5 |
2124 |
买入 |
| 09:33:27 |
29.18 |
16 |
2140 |
卖出 |
| 09:33:30 |
29.18 |
1 |
2141 |
买入 |
| 09:33:36 |
29.2 |
9 |
2150 |
买入 |
| 09:33:39 |
29.21 |
2 |
2152 |
卖出 |
| 09:33:42 |
29.22 |
9 |
2161 |
买入 |
| 09:33:45 |
29.21 |
22 |
2183 |
卖出 |
| 09:33:48 |
29.23 |
25 |
2208 |
买入 |
| 09:33:51 |
29.23 |
3 |
2211 |
买入 |
| 09:33:54 |
29.23 |
3 |
2214 |
卖出 |
| 09:33:57 |
29.26 |
4 |
2218 |
买入 |
| 09:34:00 |
29.26 |
1 |
2219 |
买入 |
| 09:34:03 |
29.27 |
24 |
2243 |
买入 |
| 09:34:06 |
29.29 |
6 |
2249 |
买入 |
| 09:34:09 |
29.29 |
20 |
2269 |
买入 |
| 09:34:12 |
29.3 |
15 |
2284 |
买入 |
| 09:34:15 |
29.3 |
9 |
2293 |
买入 |
| 09:34:18 |
29.28 |
5 |
2298 |
卖出 |
| 09:34:21 |
29.28 |
12 |
2310 |
卖出 |
| 09:34:24 |
29.28 |
11 |
2321 |
卖出 |
| 09:34:27 |
29.28 |
55 |
2376 |
卖出 |
| 09:34:30 |
29.28 |
26 |
2402 |
卖出 |
| 09:34:33 |
29.28 |
5 |
2407 |
卖出 |
| 09:34:36 |
29.26 |
26 |
2433 |
卖出 |
| 09:34:39 |
29.28 |
30 |
2463 |
买入 |
| 09:34:42 |
29.22 |
2 |
2465 |
卖出 |
| 09:34:45 |
29.21 |
1 |
2466 |
买入 |
| 09:34:48 |
29.18 |
7 |
2473 |
卖出 |
| 09:34:51 |
29.17 |
7 |
2480 |
卖出 |
| 09:34:54 |
29.17 |
4 |
2484 |
买入 |
| 09:35:00 |
29.16 |
1 |
2485 |
买入 |
| 09:35:03 |
29.09 |
22 |
2507 |
卖出 |
| 09:35:06 |
29.01 |
6 |
2513 |
卖出 |
| 09:35:09 |
29 |
72 |
2585 |
卖出 |
| 09:35:12 |
29 |
4 |
2589 |
买入 |
| 09:35:15 |
29 |
4 |
2593 |
买入 |
| 09:35:24 |
29 |
231 |
2824 |
买入 |
| 09:35:27 |
29.01 |
20 |
2844 |
卖出 |
| 09:35:30 |
29.16 |
1 |
2845 |
买入 |
| 09:35:33 |
29.17 |
14 |
2859 |
买入 |
| 09:35:36 |
29.18 |
1 |
2860 |
买入 |
| 09:35:42 |
29.2 |
2 |
2862 |
买入 |
| 09:35:45 |
29.2 |
1 |
2863 |
卖出 |
| 09:35:48 |
29.2 |
6 |
2869 |
卖出 |
| 09:35:51 |
29.2 |
4 |
2873 |
卖出 |
| 09:35:54 |
29.24 |
12 |
2885 |
买入 |
| 09:36:00 |
29.23 |
1 |
2886 |
买入 |
| 09:36:03 |
29.33 |
26 |
2912 |
买入 |
| 09:36:06 |
29.19 |
18 |
2930 |
卖出 |
| 09:36:09 |
29.19 |
5 |
2935 |
卖出 |
| 09:36:15 |
29.19 |
2 |
2937 |
卖出 |
| 09:36:18 |
29.22 |
1 |
2938 |
买入 |
| 09:36:24 |
29.22 |
2 |
2940 |
买入 |
| 09:36:27 |
29.22 |
14 |
2954 |
买入 |
| 09:36:30 |
29.22 |
3 |
2957 |
买入 |
| 09:36:33 |
29.19 |
7 |
2964 |
卖出 |
| 09:36:36 |
29.22 |
6 |
2970 |
买入 |
| 09:36:39 |
29.22 |
13 |
2983 |
买入 |
| 09:36:42 |
29.19 |
13 |
2996 |
卖出 |
| 09:36:45 |
29.22 |
21 |
3017 |
买入 |
| 09:36:48 |
29.22 |
1 |
3018 |
买入 |
| 09:37:00 |
29.2 |
2 |
3020 |
买入 |
| 09:37:06 |
29.21 |
1 |
3021 |
买入 |
| 09:37:09 |
29.21 |
1 |
3022 |
买入 |
| 09:37:12 |
29.21 |
1 |
3023 |
买入 |
| 09:37:15 |
29.22 |
1 |
3024 |
买入 |
| 09:37:18 |
29.22 |
5 |
3029 |
买入 |
| 09:37:21 |
29.21 |
2 |
3031 |
卖出 |
| 09:37:24 |
29.21 |
2 |
3033 |
卖出 |
| 09:37:27 |
29.22 |
2 |
3035 |
买入 |
| 09:37:30 |
29.22 |
1 |
3036 |
买入 |
| 09:37:33 |
29.22 |
3 |
3039 |
买入 |
| 09:37:36 |
29.2 |
34 |
3073 |
卖出 |
| 09:37:39 |
29.2 |
2 |
3075 |
买入 |
| 09:37:48 |
29.2 |
1 |
3076 |
买入 |
| 09:37:54 |
29.2 |
7 |
3083 |
买入 |
| 09:37:57 |
29.15 |
16 |
3099 |
卖出 |
| 09:38:00 |
29.15 |
1 |
3100 |
买入 |
| 09:38:06 |
29.15 |
3 |
3103 |
买入 |
| 09:38:12 |
29.2 |
5 |
3108 |
买入 |
| 09:38:15 |
29.15 |
1 |
3109 |
卖出 |
| 09:38:18 |
29.2 |
1 |
3110 |
买入 |
| 09:38:21 |
29.19 |
1 |
3111 |
买入 |
| 09:38:24 |
29.15 |
1 |
3112 |
卖出 |
| 09:38:27 |
29.17 |
5 |
3117 |
买入 |
| 09:38:30 |
29.17 |
8 |
3125 |
买入 |
| 09:38:33 |
29.15 |
5 |
3130 |
卖出 |
| 09:38:36 |
29.15 |
6 |
3136 |
卖出 |
| 09:38:39 |
29.17 |
5 |
3141 |
买入 |
| 09:38:48 |
29.17 |
1 |
3142 |
买入 |
| 09:38:51 |
29.15 |
2 |
3144 |
卖出 |
| 09:38:57 |
29.16 |
3 |
3147 |
买入 |
| 09:39:00 |
29.19 |
1 |
3148 |
买入 |
| 09:39:03 |
29.15 |
60 |
3208 |
卖出 |
| 09:39:06 |
29.15 |
6 |
3214 |
买入 |
| 09:39:09 |
29.14 |
2 |
3216 |
卖出 |
| 09:39:12 |
29.1 |
3 |
3219 |
卖出 |
| 09:39:15 |
29.1 |
9 |
3228 |
卖出 |
| 09:39:18 |
29.1 |
41 |
3269 |
卖出 |
| 09:39:21 |
29.1 |
7 |
3276 |
买入 |
| 09:39:24 |
29.03 |
8 |
3284 |
卖出 |
| 09:39:30 |
29.1 |
2 |
3286 |
买入 |
| 09:39:33 |
29.1 |
1 |
3287 |
买入 |
| 09:39:42 |
29.1 |
1 |
3288 |
买入 |
| 09:39:51 |
29.05 |
1 |
3289 |
卖出 |
| 09:39:54 |
29.09 |
4 |
3293 |
买入 |
| 09:39:57 |
29.1 |
1 |
3294 |
买入 |
| 09:40:00 |
29.05 |
3 |
3297 |
卖出 |
| 09:40:03 |
29.1 |
1 |
3298 |
买入 |
| 09:40:09 |
29.1 |
30 |
3328 |
买入 |
| 09:40:12 |
29.1 |
30 |
3358 |
买入 |
| 09:40:15 |
29.18 |
19 |
3377 |
买入 |
| 09:40:18 |
29.19 |
8 |
3385 |
买入 |
| 09:40:21 |
29.13 |
38 |
3423 |
卖出 |
| 09:40:27 |
29.13 |
11 |
3434 |
买入 |
| 09:40:30 |
29.13 |
18 |
3452 |
买入 |
| 09:40:36 |
29.2 |
9 |
3461 |
买入 |
| 09:40:42 |
29.19 |
1 |
3462 |
买入 |
| 09:40:54 |
29.18 |
4 |
3466 |
卖出 |
| 09:40:57 |
29.18 |
13 |
3479 |
买入 |
| 09:41:00 |
29.19 |
2 |
3481 |
买入 |
| 09:41:09 |
29.19 |
6 |
3487 |
买入 |
| 09:41:12 |
29.19 |
20 |
3507 |
买入 |
| 09:41:15 |
29.19 |
7 |
3514 |
买入 |
| 09:41:18 |
29.19 |
3 |
3517 |
买入 |
| 09:41:24 |
29.19 |
17 |
3534 |
买入 |
| 09:41:27 |
29.19 |
8 |
3542 |
买入 |
| 09:41:30 |
29.18 |
8 |
3550 |
卖出 |
| 09:41:33 |
29.19 |
1 |
3551 |
买入 |
| 09:41:42 |
29.12 |
4 |
3555 |
卖出 |
| 09:41:45 |
29.12 |
3 |
3558 |
卖出 |
| 09:41:48 |
29.17 |
3 |
3561 |
买入 |
| 09:41:51 |
29.16 |
6 |
3567 |
卖出 |
| 09:41:54 |
29.18 |
6 |
3573 |
买入 |
| 09:41:57 |
29.19 |
2 |
3575 |
买入 |
| 09:42:06 |
29.19 |
1 |
3576 |
买入 |
| 09:42:09 |
29.18 |
1 |
3577 |
卖出 |
| 09:42:15 |
29.19 |
1 |
3578 |
买入 |
| 09:42:18 |
29.19 |
2 |
3580 |
买入 |
| 09:42:21 |
29.19 |
3 |
3583 |
买入 |
| 09:42:24 |
29.19 |
5 |
3588 |
买入 |
| 09:42:27 |
29.19 |
15 |
3603 |
买入 |
| 09:42:30 |
29.19 |
2 |
3605 |
买入 |
| 09:42:33 |
29.16 |
4 |
3609 |
卖出 |
| 09:42:36 |
29.19 |
1 |
3610 |
买入 |
| 09:42:42 |
29.19 |
9 |
3619 |
买入 |
| 09:42:45 |
29.19 |
1 |
3620 |
买入 |
| 09:42:48 |
29.19 |
10 |
3630 |
买入 |
| 09:42:51 |
29.2 |
14 |
3644 |
买入 |
| 09:42:54 |
29.19 |
11 |
3655 |
卖出 |
| 09:42:57 |
29.2 |
11 |
3666 |
买入 |
| 09:43:00 |
29.22 |
3 |
3669 |
买入 |
| 09:43:03 |
29.22 |
30 |
3699 |
卖出 |
| 09:43:06 |
29.23 |
14 |
3713 |
买入 |
| 09:43:09 |
29.29 |
5 |
3718 |
买入 |
| 09:43:12 |
29.29 |
2 |
3720 |
买入 |
| 09:43:18 |
29.29 |
6 |
3726 |
买入 |
| 09:43:24 |
29.29 |
5 |
3731 |
买入 |
| 09:43:27 |
29.29 |
2 |
3733 |
买入 |
| 09:43:30 |
29.29 |
15 |
3748 |
买入 |
| 09:43:36 |
29.28 |
1 |
3749 |
卖出 |
| 09:43:39 |
29.25 |
2 |
3751 |
卖出 |
| 09:43:42 |
29.28 |
24 |
3775 |
买入 |
| 09:43:45 |
29.22 |
1 |
3776 |
卖出 |
| 09:43:51 |
29.27 |
4 |
3780 |
买入 |
| 09:43:54 |
29.27 |
4 |
3784 |
买入 |
| 09:44:00 |
29.27 |
1 |
3785 |
买入 |
| 09:44:03 |
29.28 |
29 |
3814 |
买入 |
| 09:44:06 |
29.3 |
41 |
3855 |
买入 |
| 09:44:12 |
29.3 |
1 |
3856 |
买入 |
| 09:44:18 |
29.3 |
12 |
3868 |
买入 |
| 09:44:21 |
29.3 |
5 |
3873 |
买入 |
| 09:44:24 |
29.32 |
21 |
3894 |
买入 |
| 09:44:30 |
29.33 |
40 |
3934 |
买入 |
| 09:44:33 |
29.33 |
14 |
3948 |
卖出 |
| 09:44:36 |
29.35 |
11 |
3959 |
买入 |
| 09:44:39 |
29.35 |
10 |
3969 |
买入 |
| 09:44:42 |
29.35 |
28 |
3997 |
买入 |
| 09:44:48 |
29.41 |
5 |
4002 |
买入 |
| 09:44:51 |
29.41 |
1 |
4003 |
买入 |
| 09:44:57 |
29.36 |
20 |
4023 |
卖出 |
| 09:45:00 |
29.36 |
2 |
4025 |
买入 |
| 09:45:03 |
29.35 |
15 |
4040 |
卖出 |
| 09:45:06 |
29.34 |
10 |
4050 |
卖出 |
| 09:45:09 |
29.33 |
3 |
4053 |
卖出 |
| 09:45:24 |
29.3 |
8 |
4061 |
卖出 |
| 09:45:27 |
29.31 |
3 |
4064 |
买入 |
| 09:45:30 |
29.3 |
6 |
4070 |
卖出 |
| 09:45:33 |
29.3 |
5 |
4075 |
卖出 |
| 09:45:36 |
29.27 |
4 |
4079 |
卖出 |
| 09:45:39 |
29.27 |
11 |
4090 |
卖出 |
| 09:45:48 |
29.26 |
20 |
4110 |
卖出 |
| 09:46:00 |
29.33 |
1 |
4111 |
买入 |
| 09:46:06 |
29.33 |
2 |
4113 |
买入 |
| 09:46:18 |
29.34 |
1 |
4114 |
买入 |
| 09:46:21 |
29.36 |
3 |
4117 |
买入 |
| 09:46:27 |
29.33 |
1 |
4118 |
买入 |
| 09:46:36 |
29.33 |
4 |
4122 |
买入 |
| 09:46:39 |
29.35 |
1 |
4123 |
买入 |
| 09:46:42 |
29.33 |
31 |
4154 |
卖出 |
| 09:46:45 |
29.37 |
1 |
4155 |
买入 |
| 09:46:48 |
29.35 |
2 |
4157 |
卖出 |
| 09:46:57 |
29.34 |
10 |
4167 |
买入 |
| 09:47:00 |
29.35 |
14 |
4181 |
卖出 |
| 09:47:03 |
29.36 |
3 |
4184 |
买入 |
| 09:47:09 |
29.43 |
13 |
4197 |
买入 |
| 09:47:15 |
29.45 |
2 |
4199 |
买入 |
| 09:47:18 |
29.45 |
54 |
4253 |
买入 |
| 09:47:21 |
29.46 |
6 |
4259 |
买入 |
| 09:47:24 |
29.5 |
11 |
4270 |
买入 |
| 09:47:36 |
29.46 |
3 |
4273 |
卖出 |
| 09:47:45 |
29.46 |
13 |
4286 |
卖出 |
| 09:47:48 |
29.46 |
6 |
4292 |
卖出 |
| 09:47:51 |
29.45 |
48 |
4340 |
卖出 |
| 09:47:54 |
29.43 |
125 |
4465 |
卖出 |
| 09:47:57 |
29.4 |
4 |
4469 |
卖出 |