中谷物流[603565]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
25.83 |
2 |
2 |
集合竞价 |
| 09:15:09 |
25.83 |
8 |
8 |
集合竞价 |
| 09:22:00 |
25.83 |
8 |
8 |
集合竞价 |
| 09:23:00 |
25.83 |
27 |
27 |
集合竞价 |
| 09:23:30 |
25.83 |
27 |
27 |
集合竞价 |
| 09:23:36 |
25.83 |
28 |
28 |
集合竞价 |
| 09:23:42 |
25.83 |
28 |
28 |
集合竞价 |
| 09:24:00 |
25.83 |
31 |
31 |
集合竞价 |
| 09:24:18 |
25.83 |
31 |
31 |
集合竞价 |
| 09:24:33 |
25.83 |
32 |
32 |
集合竞价 |
| 09:24:42 |
25.82 |
32 |
32 |
集合竞价 |
| 09:24:45 |
25.82 |
33 |
33 |
集合竞价 |
| 09:24:51 |
25.8 |
35 |
35 |
集合竞价 |
| 09:24:54 |
25.75 |
35 |
35 |
集合竞价 |
| 09:24:57 |
25.56 |
60 |
60 |
集合竞价 |
| 09:25:00 |
25.5 |
61 |
61 |
集合竞价 |
| 09:25:04 |
25.5 |
61 |
122 |
买入 |
| 09:30:00 |
25.5 |
7 |
129 |
买入 |
| 09:30:03 |
25.3 |
33 |
162 |
卖出 |
| 09:30:06 |
25.49 |
41 |
203 |
买入 |
| 09:30:09 |
25.51 |
43 |
246 |
买入 |
| 09:30:12 |
25.56 |
27 |
273 |
买入 |
| 09:30:15 |
25.55 |
63 |
336 |
卖出 |
| 09:30:18 |
25.66 |
7 |
343 |
买入 |
| 09:30:21 |
25.69 |
6 |
349 |
买入 |
| 09:30:24 |
25.66 |
36 |
385 |
卖出 |
| 09:30:27 |
25.71 |
49 |
434 |
买入 |
| 09:30:30 |
25.66 |
20 |
454 |
卖出 |
| 09:30:33 |
25.61 |
23 |
477 |
卖出 |
| 09:30:36 |
25.64 |
15 |
492 |
买入 |
| 09:30:39 |
25.61 |
24 |
516 |
卖出 |
| 09:30:42 |
25.59 |
14 |
530 |
卖出 |
| 09:30:45 |
25.59 |
25 |
555 |
买入 |
| 09:30:48 |
25.58 |
10 |
565 |
卖出 |
| 09:30:51 |
25.58 |
20 |
585 |
买入 |
| 09:30:54 |
25.58 |
5 |
590 |
买入 |
| 09:30:57 |
25.6 |
10 |
600 |
买入 |
| 09:31:00 |
25.6 |
10 |
610 |
卖出 |
| 09:31:03 |
25.58 |
18 |
628 |
卖出 |
| 09:31:06 |
25.57 |
34 |
662 |
卖出 |
| 09:31:09 |
25.56 |
36 |
698 |
卖出 |
| 09:31:12 |
25.55 |
13 |
711 |
卖出 |
| 09:31:15 |
25.54 |
46 |
757 |
卖出 |
| 09:31:18 |
25.57 |
10 |
767 |
买入 |
| 09:31:21 |
25.6 |
39 |
806 |
买入 |
| 09:31:24 |
25.66 |
28 |
834 |
买入 |
| 09:31:27 |
25.7 |
5 |
839 |
买入 |
| 09:31:30 |
25.71 |
45 |
884 |
买入 |
| 09:31:33 |
25.7 |
27 |
911 |
卖出 |
| 09:31:36 |
25.68 |
11 |
922 |
卖出 |
| 09:31:39 |
25.66 |
3 |
925 |
卖出 |
| 09:31:42 |
25.67 |
1 |
926 |
买入 |
| 09:31:45 |
25.66 |
39 |
965 |
卖出 |
| 09:31:48 |
25.65 |
12 |
977 |
卖出 |
| 09:31:51 |
25.64 |
11 |
988 |
卖出 |
| 09:31:54 |
25.64 |
4 |
992 |
卖出 |
| 09:31:57 |
25.63 |
8 |
1000 |
卖出 |
| 09:32:00 |
25.62 |
10 |
1010 |
卖出 |
| 09:32:03 |
25.65 |
17 |
1027 |
买入 |
| 09:32:06 |
25.67 |
37 |
1064 |
买入 |
| 09:32:09 |
25.67 |
7 |
1071 |
买入 |
| 09:32:12 |
25.67 |
8 |
1079 |
买入 |
| 09:32:15 |
25.67 |
25 |
1104 |
买入 |
| 09:32:18 |
25.67 |
7 |
1111 |
买入 |
| 09:32:21 |
25.68 |
10 |
1121 |
买入 |
| 09:32:24 |
25.68 |
3 |
1124 |
卖出 |
| 09:32:27 |
25.69 |
13 |
1137 |
买入 |
| 09:32:30 |
25.68 |
11 |
1148 |
卖出 |
| 09:32:33 |
25.67 |
4 |
1152 |
卖出 |
| 09:32:36 |
25.67 |
5 |
1157 |
卖出 |
| 09:32:39 |
25.66 |
9 |
1166 |
卖出 |
| 09:32:42 |
25.65 |
7 |
1173 |
卖出 |
| 09:32:45 |
25.68 |
24 |
1197 |
买入 |
| 09:32:48 |
25.69 |
3 |
1200 |
买入 |
| 09:32:51 |
25.7 |
10 |
1210 |
买入 |
| 09:32:54 |
25.7 |
13 |
1223 |
买入 |
| 09:32:57 |
25.7 |
7 |
1230 |
卖出 |
| 09:33:00 |
25.69 |
14 |
1244 |
卖出 |
| 09:33:03 |
25.68 |
28 |
1272 |
卖出 |
| 09:33:06 |
25.64 |
18 |
1290 |
卖出 |
| 09:33:09 |
25.63 |
36 |
1326 |
卖出 |
| 09:33:12 |
25.62 |
52 |
1378 |
卖出 |
| 09:33:15 |
25.6 |
46 |
1424 |
卖出 |
| 09:33:18 |
25.61 |
78 |
1502 |
买入 |
| 09:33:21 |
25.6 |
7 |
1509 |
卖出 |
| 09:33:24 |
25.59 |
19 |
1528 |
卖出 |
| 09:33:27 |
25.61 |
101 |
1629 |
买入 |
| 09:33:30 |
25.62 |
37 |
1666 |
买入 |
| 09:33:33 |
25.64 |
28 |
1694 |
买入 |
| 09:33:36 |
25.64 |
4 |
1698 |
卖出 |
| 09:33:39 |
25.65 |
4 |
1702 |
卖出 |
| 09:33:42 |
25.72 |
2 |
1704 |
买入 |
| 09:33:45 |
25.66 |
3 |
1707 |
卖出 |
| 09:33:51 |
25.66 |
4 |
1711 |
卖出 |
| 09:33:54 |
25.62 |
2 |
1713 |
卖出 |
| 09:33:57 |
25.62 |
5 |
1718 |
买入 |
| 09:34:00 |
25.62 |
2 |
1720 |
买入 |
| 09:34:03 |
25.6 |
17 |
1737 |
卖出 |
| 09:34:06 |
25.6 |
26 |
1763 |
买入 |
| 09:34:09 |
25.6 |
4 |
1767 |
买入 |
| 09:34:12 |
25.6 |
7 |
1774 |
买入 |
| 09:34:15 |
25.6 |
2 |
1776 |
买入 |
| 09:34:24 |
25.59 |
4 |
1780 |
卖出 |
| 09:34:27 |
25.58 |
11 |
1791 |
卖出 |
| 09:34:30 |
25.59 |
6 |
1797 |
买入 |
| 09:34:33 |
25.57 |
3 |
1800 |
卖出 |
| 09:34:36 |
25.57 |
5 |
1805 |
买入 |
| 09:34:39 |
25.56 |
26 |
1831 |
卖出 |
| 09:34:42 |
25.57 |
3 |
1834 |
买入 |
| 09:34:45 |
25.56 |
17 |
1851 |
卖出 |
| 09:34:48 |
25.58 |
1 |
1852 |
买入 |
| 09:34:51 |
25.54 |
10 |
1862 |
卖出 |
| 09:34:54 |
25.58 |
1 |
1863 |
卖出 |
| 09:34:57 |
25.58 |
5 |
1868 |
买入 |
| 09:35:00 |
25.58 |
6 |
1874 |
买入 |
| 09:35:03 |
25.54 |
45 |
1919 |
卖出 |
| 09:35:06 |
25.53 |
18 |
1937 |
卖出 |
| 09:35:09 |
25.52 |
22 |
1959 |
卖出 |
| 09:35:12 |
25.51 |
9 |
1968 |
卖出 |
| 09:35:15 |
25.47 |
68 |
2036 |
卖出 |
| 09:35:18 |
25.48 |
19 |
2055 |
卖出 |
| 09:35:21 |
25.48 |
5 |
2060 |
卖出 |
| 09:35:24 |
25.48 |
31 |
2091 |
卖出 |
| 09:35:27 |
25.48 |
9 |
2100 |
卖出 |
| 09:35:30 |
25.48 |
2 |
2102 |
买入 |
| 09:35:33 |
25.51 |
8 |
2110 |
买入 |
| 09:35:36 |
25.51 |
6 |
2116 |
买入 |
| 09:35:39 |
25.6 |
37 |
2153 |
买入 |
| 09:35:42 |
25.55 |
26 |
2179 |
卖出 |
| 09:35:45 |
25.62 |
7 |
2186 |
买入 |
| 09:35:48 |
25.57 |
4 |
2190 |
卖出 |
| 09:35:51 |
25.58 |
2 |
2192 |
买入 |
| 09:35:57 |
25.62 |
13 |
2205 |
买入 |
| 09:36:03 |
25.62 |
2 |
2207 |
买入 |
| 09:36:06 |
25.62 |
1 |
2208 |
卖出 |
| 09:36:12 |
25.62 |
8 |
2216 |
卖出 |
| 09:36:15 |
25.65 |
1 |
2217 |
买入 |
| 09:36:18 |
25.65 |
2 |
2219 |
买入 |
| 09:36:24 |
25.59 |
14 |
2233 |
卖出 |
| 09:36:27 |
25.58 |
13 |
2246 |
卖出 |
| 09:36:30 |
25.58 |
7 |
2253 |
买入 |
| 09:36:33 |
25.61 |
16 |
2269 |
买入 |
| 09:36:36 |
25.59 |
8 |
2277 |
卖出 |
| 09:36:39 |
25.58 |
9 |
2286 |
买入 |
| 09:36:42 |
25.58 |
13 |
2299 |
买入 |
| 09:36:45 |
25.58 |
1 |
2300 |
买入 |
| 09:36:48 |
25.63 |
2 |
2302 |
买入 |
| 09:36:51 |
25.6 |
5 |
2307 |
卖出 |
| 09:36:54 |
25.63 |
3 |
2310 |
买入 |
| 09:37:00 |
25.63 |
1 |
2311 |
买入 |
| 09:37:03 |
25.6 |
6 |
2317 |
卖出 |
| 09:37:06 |
25.63 |
6 |
2323 |
买入 |
| 09:37:09 |
25.62 |
16 |
2339 |
卖出 |
| 09:37:15 |
25.61 |
5 |
2344 |
卖出 |
| 09:37:21 |
25.61 |
8 |
2352 |
卖出 |
| 09:37:24 |
25.59 |
9 |
2361 |
卖出 |
| 09:37:27 |
25.59 |
9 |
2370 |
买入 |
| 09:37:30 |
25.55 |
9 |
2379 |
卖出 |
| 09:37:33 |
25.55 |
8 |
2387 |
买入 |
| 09:37:39 |
25.5 |
24 |
2411 |
卖出 |
| 09:37:42 |
25.5 |
3 |
2414 |
卖出 |
| 09:37:51 |
25.52 |
8 |
2422 |
买入 |
| 09:37:54 |
25.54 |
8 |
2430 |
买入 |
| 09:38:00 |
25.54 |
4 |
2434 |
买入 |
| 09:38:03 |
25.52 |
6 |
2440 |
卖出 |
| 09:38:06 |
25.5 |
4 |
2444 |
卖出 |
| 09:38:09 |
25.5 |
4 |
2448 |
卖出 |
| 09:38:12 |
25.49 |
3 |
2451 |
卖出 |
| 09:38:15 |
25.48 |
9 |
2460 |
卖出 |
| 09:38:18 |
25.5 |
5 |
2465 |
买入 |
| 09:38:21 |
25.5 |
11 |
2476 |
卖出 |
| 09:38:24 |
25.51 |
1 |
2477 |
买入 |
| 09:38:27 |
25.54 |
63 |
2540 |
买入 |
| 09:38:30 |
25.57 |
9 |
2549 |
卖出 |
| 09:38:33 |
25.61 |
13 |
2562 |
买入 |
| 09:38:36 |
25.61 |
25 |
2587 |
买入 |
| 09:38:39 |
25.58 |
3 |
2590 |
卖出 |
| 09:38:42 |
25.58 |
17 |
2607 |
买入 |
| 09:38:45 |
25.52 |
3 |
2610 |
卖出 |
| 09:38:48 |
25.58 |
10 |
2620 |
买入 |
| 09:38:51 |
25.54 |
7 |
2627 |
卖出 |
| 09:38:54 |
25.61 |
6 |
2633 |
买入 |
| 09:38:57 |
25.55 |
100 |
2733 |
卖出 |
| 09:39:00 |
25.55 |
128 |
2861 |
卖出 |
| 09:39:03 |
25.54 |
78 |
2939 |
卖出 |
| 09:39:06 |
25.58 |
16 |
2955 |
买入 |
| 09:39:09 |
25.55 |
28 |
2983 |
卖出 |
| 09:39:12 |
25.5 |
13 |
2996 |
卖出 |
| 09:39:15 |
25.48 |
100 |
3096 |
卖出 |
| 09:39:18 |
25.4 |
6 |
3102 |
卖出 |
| 09:39:21 |
25.46 |
60 |
3162 |
买入 |
| 09:39:24 |
25.41 |
2 |
3164 |
卖出 |
| 09:39:27 |
25.46 |
2 |
3166 |
买入 |
| 09:39:30 |
25.46 |
18 |
3184 |
买入 |
| 09:39:33 |
25.47 |
24 |
3208 |
买入 |
| 09:39:36 |
25.48 |
25 |
3233 |
买入 |
| 09:39:39 |
25.48 |
5 |
3238 |
买入 |
| 09:39:42 |
25.46 |
11 |
3249 |
卖出 |
| 09:39:45 |
25.35 |
19 |
3268 |
卖出 |
| 09:39:48 |
25.46 |
1 |
3269 |
卖出 |
| 09:39:54 |
25.47 |
14 |
3283 |
买入 |
| 09:39:57 |
25.47 |
13 |
3296 |
买入 |
| 09:40:03 |
25.38 |
1 |
3297 |
卖出 |
| 09:40:06 |
25.47 |
7 |
3304 |
买入 |
| 09:40:09 |
25.47 |
1 |
3305 |
买入 |
| 09:40:12 |
25.49 |
16 |
3321 |
买入 |
| 09:40:15 |
25.49 |
10 |
3331 |
买入 |
| 09:40:18 |
25.48 |
2 |
3333 |
卖出 |
| 09:40:21 |
25.47 |
12 |
3345 |
卖出 |
| 09:40:24 |
25.49 |
4 |
3349 |
买入 |
| 09:40:27 |
25.47 |
10 |
3359 |
卖出 |
| 09:40:30 |
25.48 |
8 |
3367 |
卖出 |
| 09:40:33 |
25.49 |
2 |
3369 |
买入 |
| 09:40:36 |
25.47 |
14 |
3383 |
卖出 |
| 09:40:39 |
25.49 |
52 |
3435 |
买入 |
| 09:40:42 |
25.52 |
15 |
3450 |
买入 |
| 09:40:45 |
25.56 |
15 |
3465 |
卖出 |
| 09:40:48 |
25.56 |
5 |
3470 |
卖出 |
| 09:40:51 |
25.4 |
21 |
3491 |
卖出 |
| 09:40:57 |
25.51 |
4 |
3495 |
买入 |
| 09:41:06 |
25.5 |
7 |
3502 |
卖出 |
| 09:41:09 |
25.53 |
9 |
3511 |
买入 |
| 09:41:12 |
25.53 |
6 |
3517 |
卖出 |
| 09:41:15 |
25.55 |
2 |
3519 |
买入 |
| 09:41:18 |
25.55 |
1 |
3520 |
卖出 |
| 09:41:21 |
25.6 |
99 |
3619 |
买入 |
| 09:41:24 |
25.61 |
3 |
3622 |
买入 |
| 09:41:27 |
25.6 |
25 |
3647 |
卖出 |
| 09:41:30 |
25.61 |
5 |
3652 |
买入 |
| 09:41:33 |
25.59 |
5 |
3657 |
买入 |
| 09:41:36 |
25.58 |
1 |
3658 |
卖出 |
| 09:41:42 |
25.6 |
5 |
3663 |
买入 |
| 09:41:45 |
25.61 |
13 |
3676 |
买入 |
| 09:41:48 |
25.59 |
2 |
3678 |
卖出 |
| 09:41:51 |
25.61 |
20 |
3698 |
买入 |
| 09:41:57 |
25.61 |
5 |
3703 |
买入 |
| 09:42:03 |
25.61 |
17 |
3720 |
买入 |
| 09:42:06 |
25.61 |
7 |
3727 |
买入 |
| 09:42:09 |
25.61 |
3 |
3730 |
买入 |
| 09:42:12 |
25.61 |
3 |
3733 |
买入 |
| 09:42:15 |
25.61 |
219 |
3952 |
买入 |
| 09:42:18 |
25.64 |
161 |
4113 |
买入 |
| 09:42:21 |
25.66 |
7 |
4120 |
买入 |
| 09:42:24 |
25.64 |
17 |
4137 |
卖出 |
| 09:42:27 |
25.59 |
27 |
4164 |
卖出 |
| 09:42:30 |
25.62 |
90 |
4254 |
卖出 |
| 09:42:33 |
25.54 |
28 |
4282 |
卖出 |
| 09:42:36 |
25.54 |
10 |
4292 |
卖出 |
| 09:42:42 |
25.54 |
2 |
4294 |
卖出 |
| 09:42:45 |
25.61 |
1 |
4295 |
买入 |
| 09:42:57 |
25.45 |
115 |
4410 |
卖出 |
| 09:43:00 |
25.6 |
4 |
4414 |
买入 |
| 09:43:03 |
25.6 |
57 |
4471 |
买入 |
| 09:43:06 |
25.6 |
26 |
4497 |
卖出 |
| 09:43:09 |
25.59 |
64 |
4561 |
卖出 |
| 09:43:27 |
25.55 |
2 |
4563 |
买入 |
| 09:43:45 |
25.56 |
2 |
4565 |
卖出 |
| 09:43:57 |
25.59 |
2 |
4567 |
买入 |
| 09:44:00 |
25.59 |
5 |
4572 |
买入 |
| 09:44:03 |
25.59 |
3 |
4575 |
买入 |
| 09:44:06 |
25.56 |
18 |
4593 |
卖出 |
| 09:44:09 |
25.59 |
8 |
4601 |
卖出 |
| 09:44:12 |
25.63 |
27 |
4628 |
买入 |
| 09:44:15 |
25.56 |
8 |
4636 |
卖出 |
| 09:44:18 |
25.62 |
19 |
4655 |
买入 |
| 09:44:21 |
25.62 |
22 |
4677 |
买入 |
| 09:44:27 |
25.62 |
2 |
4679 |
买入 |
| 09:44:30 |
25.62 |
1 |
4680 |
买入 |
| 09:44:45 |
25.62 |
12 |
4692 |
买入 |
| 09:44:54 |
25.62 |
37 |
4729 |
买入 |
| 09:44:57 |
25.62 |
3 |
4732 |
买入 |
| 09:45:03 |
25.63 |
60 |
4792 |
买入 |
| 09:45:06 |
25.58 |
2 |
4794 |
卖出 |
| 09:45:09 |
25.61 |
1 |
4795 |
买入 |
| 09:45:12 |
25.69 |
12 |
4807 |
买入 |
| 09:45:15 |
25.63 |
1 |
4808 |
卖出 |
| 09:45:21 |
25.7 |
3 |
4811 |
买入 |
| 09:45:30 |
25.71 |
2 |
4813 |
买入 |
| 09:45:36 |
25.78 |
96 |
4909 |
买入 |
| 09:45:39 |
25.78 |
7 |
4916 |
买入 |
| 09:45:42 |
25.78 |
7 |
4923 |
买入 |
| 09:45:45 |
25.71 |
3 |
4926 |
卖出 |
| 09:45:48 |
25.71 |
26 |
4952 |
卖出 |
| 09:45:54 |
25.77 |
11 |
4963 |
买入 |
| 09:45:57 |
25.76 |
3 |
4966 |
卖出 |
| 09:46:00 |
25.74 |
3 |
4969 |
卖出 |
| 09:46:03 |
25.74 |
3 |
4972 |
买入 |
| 09:46:06 |
25.74 |
6 |
4978 |
买入 |
| 09:46:09 |
25.76 |
16 |
4994 |
买入 |
| 09:46:12 |
25.79 |
8 |
5002 |
买入 |
| 09:46:15 |
25.8 |
4 |
5006 |
买入 |
| 09:46:18 |
25.82 |
2 |
5008 |
买入 |
| 09:46:21 |
25.86 |
4 |
5012 |
买入 |
| 09:46:24 |
25.87 |
61 |
5073 |
买入 |
| 09:46:27 |
25.8 |
56 |
5129 |
卖出 |
| 09:46:30 |
25.8 |
13 |
5142 |
买入 |
| 09:46:33 |
25.8 |
6 |
5148 |
买入 |
| 09:46:36 |
25.79 |
1 |
5149 |
卖出 |
| 09:46:39 |
25.77 |
11 |
5160 |
卖出 |
| 09:46:45 |
25.77 |
7 |
5167 |
卖出 |