海容冷链[603187]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
31.18 |
4 |
4 |
集合竞价 |
| 09:19:37 |
31.18 |
4 |
4 |
集合竞价 |
| 09:20:16 |
31.17 |
14 |
14 |
集合竞价 |
| 09:21:13 |
30.92 |
21 |
21 |
集合竞价 |
| 09:21:28 |
30.85 |
32 |
32 |
集合竞价 |
| 09:21:49 |
30.85 |
34 |
34 |
集合竞价 |
| 09:22:28 |
30.85 |
36 |
36 |
集合竞价 |
| 09:22:37 |
30.85 |
44 |
44 |
集合竞价 |
| 09:22:40 |
30.85 |
44 |
44 |
集合竞价 |
| 09:22:52 |
30.8 |
112 |
112 |
集合竞价 |
| 09:23:10 |
30.8 |
121 |
121 |
集合竞价 |
| 09:23:22 |
30.8 |
125 |
125 |
集合竞价 |
| 09:23:31 |
30.8 |
131 |
131 |
集合竞价 |
| 09:23:46 |
30.8 |
131 |
131 |
集合竞价 |
| 09:23:52 |
30.8 |
133 |
133 |
集合竞价 |
| 09:24:19 |
30.8 |
133 |
133 |
集合竞价 |
| 09:24:22 |
30.8 |
139 |
139 |
集合竞价 |
| 09:24:25 |
30.8 |
144 |
144 |
集合竞价 |
| 09:24:31 |
30.8 |
146 |
146 |
集合竞价 |
| 09:24:43 |
30.8 |
146 |
146 |
集合竞价 |
| 09:24:46 |
30.8 |
146 |
146 |
集合竞价 |
| 09:24:58 |
30.8 |
155 |
155 |
集合竞价 |
| 09:25:01 |
30.85 |
208 |
208 |
集合竞价 |
| 09:25:05 |
30.85 |
208 |
416 |
卖出 |
| 09:30:01 |
31.17 |
1 |
417 |
买入 |
| 09:30:04 |
31.3 |
70 |
487 |
买入 |
| 09:30:07 |
31.3 |
18 |
505 |
卖出 |
| 09:30:10 |
31.3 |
31 |
536 |
卖出 |
| 09:30:13 |
31.48 |
10 |
546 |
买入 |
| 09:30:16 |
31.47 |
29 |
575 |
买入 |
| 09:30:19 |
31.48 |
1 |
576 |
卖出 |
| 09:30:22 |
31.53 |
7 |
583 |
买入 |
| 09:30:25 |
31.48 |
19 |
602 |
卖出 |
| 09:30:28 |
31.33 |
8 |
610 |
卖出 |
| 09:30:31 |
31.47 |
5 |
615 |
买入 |
| 09:30:34 |
31.46 |
6 |
621 |
卖出 |
| 09:30:37 |
31.32 |
36 |
657 |
卖出 |
| 09:30:40 |
31.32 |
28 |
685 |
卖出 |
| 09:30:43 |
31.3 |
89 |
774 |
卖出 |
| 09:30:46 |
31.3 |
75 |
849 |
卖出 |
| 09:30:49 |
31.3 |
14 |
863 |
卖出 |
| 09:30:52 |
31.25 |
31 |
894 |
卖出 |
| 09:30:55 |
31.27 |
6 |
900 |
买入 |
| 09:30:58 |
31.25 |
47 |
947 |
卖出 |
| 09:31:01 |
31.3 |
3 |
950 |
买入 |
| 09:31:04 |
31.3 |
19 |
969 |
买入 |
| 09:31:07 |
31.31 |
16 |
985 |
买入 |
| 09:31:10 |
31.27 |
52 |
1037 |
卖出 |
| 09:31:13 |
31.3 |
30 |
1067 |
买入 |
| 09:31:16 |
31.29 |
23 |
1090 |
卖出 |
| 09:31:19 |
31.3 |
9 |
1099 |
买入 |
| 09:31:22 |
31.29 |
22 |
1121 |
卖出 |
| 09:31:25 |
31.3 |
1 |
1122 |
买入 |
| 09:31:28 |
31.29 |
6 |
1128 |
卖出 |
| 09:31:34 |
31.32 |
6 |
1134 |
买入 |
| 09:31:37 |
31.3 |
25 |
1159 |
卖出 |
| 09:31:40 |
31.27 |
52 |
1211 |
卖出 |
| 09:31:43 |
31.28 |
12 |
1223 |
买入 |
| 09:31:46 |
31.25 |
40 |
1263 |
卖出 |
| 09:31:49 |
31.26 |
18 |
1281 |
买入 |
| 09:31:52 |
31.26 |
21 |
1302 |
买入 |
| 09:31:55 |
31.25 |
45 |
1347 |
买入 |
| 09:31:58 |
31.25 |
8 |
1355 |
买入 |
| 09:32:01 |
31.25 |
5 |
1360 |
买入 |
| 09:32:07 |
31.25 |
1 |
1361 |
买入 |
| 09:32:10 |
31.25 |
13 |
1374 |
买入 |
| 09:32:13 |
31.25 |
1 |
1375 |
买入 |
| 09:32:16 |
31.25 |
1 |
1376 |
买入 |
| 09:32:22 |
31.25 |
5 |
1381 |
买入 |
| 09:32:25 |
31.26 |
7 |
1388 |
买入 |
| 09:32:28 |
31.15 |
12 |
1400 |
卖出 |
| 09:32:31 |
31.25 |
24 |
1424 |
卖出 |
| 09:32:40 |
31.2 |
8 |
1432 |
卖出 |
| 09:32:43 |
31.2 |
7 |
1439 |
买入 |
| 09:32:46 |
31.18 |
12 |
1451 |
卖出 |
| 09:32:49 |
31.14 |
24 |
1475 |
卖出 |
| 09:32:52 |
31.14 |
2 |
1477 |
卖出 |
| 09:33:01 |
31.07 |
4 |
1481 |
卖出 |
| 09:33:04 |
31.14 |
5 |
1486 |
买入 |
| 09:33:10 |
31.09 |
4 |
1490 |
卖出 |
| 09:33:13 |
31.09 |
3 |
1493 |
卖出 |
| 09:33:16 |
31.09 |
30 |
1523 |
卖出 |
| 09:33:19 |
31.11 |
48 |
1571 |
买入 |
| 09:33:25 |
31.19 |
22 |
1593 |
买入 |
| 09:33:28 |
31.2 |
43 |
1636 |
买入 |
| 09:33:31 |
31.2 |
26 |
1662 |
买入 |
| 09:33:34 |
31.25 |
42 |
1704 |
买入 |
| 09:33:37 |
31.26 |
25 |
1729 |
买入 |
| 09:33:40 |
31.3 |
5 |
1734 |
买入 |
| 09:33:43 |
31.49 |
1 |
1735 |
买入 |
| 09:33:46 |
31.48 |
8 |
1743 |
买入 |
| 09:33:52 |
31.39 |
38 |
1781 |
卖出 |
| 09:33:58 |
31.41 |
17 |
1798 |
卖出 |
| 09:34:04 |
31.42 |
2 |
1800 |
买入 |
| 09:34:10 |
31.49 |
13 |
1813 |
买入 |
| 09:34:13 |
31.5 |
27 |
1840 |
买入 |
| 09:34:19 |
31.59 |
17 |
1857 |
买入 |
| 09:34:22 |
31.59 |
9 |
1866 |
买入 |
| 09:34:25 |
31.58 |
36 |
1902 |
卖出 |
| 09:34:28 |
31.59 |
10 |
1912 |
买入 |
| 09:34:34 |
31.56 |
1 |
1913 |
买入 |
| 09:34:37 |
31.59 |
11 |
1924 |
买入 |
| 09:34:43 |
31.59 |
14 |
1938 |
卖出 |
| 09:34:46 |
31.7 |
2 |
1940 |
买入 |
| 09:34:52 |
31.7 |
10 |
1950 |
买入 |
| 09:34:55 |
31.69 |
2 |
1952 |
卖出 |
| 09:34:58 |
31.65 |
5 |
1957 |
卖出 |
| 09:35:01 |
31.65 |
12 |
1969 |
买入 |
| 09:35:04 |
31.65 |
6 |
1975 |
买入 |
| 09:35:07 |
31.6 |
10 |
1985 |
卖出 |
| 09:35:10 |
31.63 |
4 |
1989 |
卖出 |
| 09:35:13 |
31.62 |
17 |
2006 |
卖出 |
| 09:35:16 |
31.62 |
28 |
2034 |
买入 |
| 09:35:19 |
31.58 |
12 |
2046 |
卖出 |
| 09:35:22 |
31.58 |
5 |
2051 |
卖出 |
| 09:35:25 |
31.58 |
6 |
2057 |
卖出 |
| 09:35:28 |
31.5 |
76 |
2133 |
卖出 |
| 09:35:31 |
31.42 |
8 |
2141 |
卖出 |
| 09:35:34 |
31.43 |
17 |
2158 |
卖出 |
| 09:35:37 |
31.5 |
1 |
2159 |
买入 |
| 09:35:43 |
31.43 |
14 |
2173 |
卖出 |
| 09:35:46 |
31.42 |
2 |
2175 |
卖出 |
| 09:35:49 |
31.43 |
20 |
2195 |
买入 |
| 09:35:52 |
31.42 |
3 |
2198 |
卖出 |
| 09:35:55 |
31.42 |
2 |
2200 |
买入 |
| 09:35:58 |
31.42 |
10 |
2210 |
买入 |
| 09:36:01 |
31.41 |
12 |
2222 |
卖出 |
| 09:36:04 |
31.4 |
23 |
2245 |
卖出 |
| 09:36:07 |
31.4 |
3 |
2248 |
卖出 |
| 09:36:10 |
31.4 |
4 |
2252 |
卖出 |
| 09:36:16 |
31.4 |
22 |
2274 |
卖出 |
| 09:36:19 |
31.29 |
13 |
2287 |
卖出 |
| 09:36:25 |
31.4 |
2 |
2289 |
买入 |
| 09:36:31 |
31.4 |
3 |
2292 |
买入 |
| 09:36:34 |
31.4 |
9 |
2301 |
买入 |
| 09:36:37 |
31.4 |
19 |
2320 |
买入 |
| 09:36:40 |
31.4 |
8 |
2328 |
卖出 |
| 09:36:43 |
31.4 |
2 |
2330 |
买入 |
| 09:36:46 |
31.4 |
2 |
2332 |
卖出 |
| 09:36:49 |
31.4 |
14 |
2346 |
卖出 |
| 09:36:55 |
31.44 |
7 |
2353 |
买入 |
| 09:37:01 |
31.49 |
1 |
2354 |
买入 |
| 09:37:04 |
31.41 |
10 |
2364 |
卖出 |
| 09:37:07 |
31.42 |
3 |
2367 |
买入 |
| 09:37:10 |
31.41 |
18 |
2385 |
卖出 |
| 09:37:13 |
31.41 |
2 |
2387 |
卖出 |
| 09:37:16 |
31.42 |
24 |
2411 |
买入 |
| 09:37:19 |
31.43 |
17 |
2428 |
买入 |
| 09:37:28 |
31.48 |
2 |
2430 |
买入 |
| 09:37:31 |
31.45 |
2 |
2432 |
卖出 |
| 09:37:34 |
31.49 |
8 |
2440 |
买入 |
| 09:37:37 |
31.5 |
29 |
2469 |
买入 |
| 09:37:40 |
31.5 |
6 |
2475 |
买入 |
| 09:37:43 |
31.49 |
4 |
2479 |
卖出 |
| 09:37:46 |
31.5 |
25 |
2504 |
买入 |
| 09:37:49 |
31.48 |
8 |
2512 |
卖出 |
| 09:37:52 |
31.5 |
9 |
2521 |
买入 |
| 09:37:55 |
31.5 |
1 |
2522 |
买入 |
| 09:37:58 |
31.58 |
1 |
2523 |
买入 |
| 09:38:04 |
31.58 |
5 |
2528 |
买入 |
| 09:38:07 |
31.51 |
1 |
2529 |
卖出 |
| 09:38:10 |
31.58 |
13 |
2542 |
买入 |
| 09:38:16 |
31.5 |
27 |
2569 |
卖出 |
| 09:38:19 |
31.49 |
1 |
2570 |
买入 |
| 09:38:22 |
31.49 |
12 |
2582 |
卖出 |
| 09:38:28 |
31.43 |
46 |
2628 |
卖出 |
| 09:38:31 |
31.43 |
2 |
2630 |
卖出 |
| 09:38:34 |
31.43 |
6 |
2636 |
卖出 |
| 09:38:37 |
31.41 |
16 |
2652 |
卖出 |
| 09:38:40 |
31.4 |
16 |
2668 |
卖出 |
| 09:38:43 |
31.4 |
11 |
2679 |
卖出 |
| 09:38:46 |
31.4 |
36 |
2715 |
卖出 |
| 09:38:49 |
31.4 |
6 |
2721 |
卖出 |
| 09:38:52 |
31.4 |
10 |
2731 |
卖出 |
| 09:38:55 |
31.4 |
2 |
2733 |
卖出 |
| 09:38:58 |
31.4 |
10 |
2743 |
卖出 |
| 09:39:01 |
31.4 |
8 |
2751 |
卖出 |
| 09:39:04 |
31.32 |
1 |
2752 |
卖出 |
| 09:39:10 |
31.32 |
3 |
2755 |
卖出 |
| 09:39:13 |
31.32 |
2 |
2757 |
卖出 |
| 09:39:16 |
31.39 |
1 |
2758 |
买入 |
| 09:39:22 |
31.38 |
2 |
2760 |
卖出 |
| 09:39:25 |
31.39 |
5 |
2765 |
买入 |
| 09:39:28 |
31.38 |
3 |
2768 |
卖出 |
| 09:39:31 |
31.4 |
6 |
2774 |
买入 |
| 09:39:34 |
31.38 |
1 |
2775 |
卖出 |
| 09:39:37 |
31.38 |
1 |
2776 |
买入 |
| 09:39:46 |
31.38 |
2 |
2778 |
卖出 |
| 09:39:49 |
31.37 |
15 |
2793 |
卖出 |
| 09:39:52 |
31.36 |
25 |
2818 |
卖出 |
| 09:39:55 |
31.3 |
13 |
2831 |
卖出 |
| 09:40:01 |
31.28 |
130 |
2961 |
卖出 |
| 09:40:04 |
31.2 |
21 |
2982 |
卖出 |
| 09:40:07 |
31.28 |
3 |
2985 |
买入 |
| 09:40:19 |
31.28 |
3 |
2988 |
买入 |
| 09:40:22 |
31.19 |
1 |
2989 |
卖出 |
| 09:40:25 |
31.33 |
22 |
3011 |
买入 |
| 09:40:28 |
31.19 |
35 |
3046 |
卖出 |
| 09:40:40 |
31.33 |
2 |
3048 |
买入 |
| 09:40:49 |
31.34 |
10 |
3058 |
买入 |
| 09:40:52 |
31.34 |
1 |
3059 |
买入 |
| 09:41:01 |
31.34 |
8 |
3067 |
买入 |
| 09:41:04 |
31.34 |
4 |
3071 |
买入 |
| 09:41:10 |
31.32 |
2 |
3073 |
卖出 |
| 09:41:13 |
31.33 |
3 |
3076 |
卖出 |
| 09:41:16 |
31.33 |
6 |
3082 |
卖出 |
| 09:41:22 |
31.33 |
1 |
3083 |
卖出 |
| 09:41:28 |
31.31 |
1 |
3084 |
卖出 |
| 09:41:31 |
31.31 |
2 |
3086 |
卖出 |
| 09:41:37 |
31.31 |
37 |
3123 |
卖出 |
| 09:41:40 |
31.33 |
1 |
3124 |
买入 |
| 09:41:46 |
31.33 |
2 |
3126 |
买入 |
| 09:41:49 |
31.34 |
8 |
3134 |
买入 |
| 09:41:52 |
31.35 |
1 |
3135 |
买入 |
| 09:42:01 |
31.36 |
1 |
3136 |
买入 |
| 09:42:04 |
31.39 |
118 |
3254 |
买入 |
| 09:42:07 |
31.42 |
46 |
3300 |
买入 |
| 09:42:13 |
31.5 |
18 |
3318 |
买入 |
| 09:42:16 |
31.5 |
5 |
3323 |
买入 |
| 09:42:19 |
31.5 |
2 |
3325 |
买入 |
| 09:42:22 |
31.5 |
5 |
3330 |
买入 |
| 09:42:25 |
31.44 |
1 |
3331 |
卖出 |
| 09:42:28 |
31.5 |
10 |
3341 |
买入 |
| 09:42:34 |
31.56 |
26 |
3367 |
买入 |
| 09:42:37 |
31.58 |
1 |
3368 |
买入 |
| 09:42:40 |
31.59 |
36 |
3404 |
买入 |
| 09:42:43 |
31.58 |
2 |
3406 |
卖出 |
| 09:42:46 |
31.58 |
2 |
3408 |
卖出 |
| 09:42:49 |
31.6 |
7 |
3415 |
买入 |
| 09:42:55 |
31.65 |
3 |
3418 |
买入 |
| 09:42:58 |
31.65 |
9 |
3427 |
买入 |
| 09:43:01 |
31.68 |
1 |
3428 |
买入 |
| 09:43:07 |
31.68 |
31 |
3459 |
买入 |
| 09:43:10 |
31.7 |
22 |
3481 |
买入 |
| 09:43:13 |
31.73 |
12 |
3493 |
买入 |
| 09:43:16 |
31.74 |
33 |
3526 |
买入 |
| 09:43:19 |
31.8 |
24 |
3550 |
买入 |
| 09:43:22 |
31.84 |
8 |
3558 |
买入 |
| 09:43:25 |
31.85 |
9 |
3567 |
买入 |
| 09:43:28 |
31.85 |
27 |
3594 |
买入 |
| 09:43:31 |
31.86 |
5 |
3599 |
买入 |
| 09:43:34 |
31.85 |
46 |
3645 |
卖出 |
| 09:43:37 |
31.86 |
47 |
3692 |
买入 |
| 09:43:40 |
31.86 |
3 |
3695 |
买入 |
| 09:43:43 |
31.85 |
2 |
3697 |
买入 |
| 09:43:46 |
31.85 |
12 |
3709 |
买入 |
| 09:43:49 |
31.88 |
79 |
3788 |
买入 |
| 09:43:52 |
31.89 |
20 |
3808 |
卖出 |
| 09:43:55 |
31.94 |
1 |
3809 |
买入 |
| 09:43:58 |
31.89 |
3 |
3812 |
卖出 |
| 09:44:01 |
31.94 |
13 |
3825 |
买入 |
| 09:44:04 |
31.98 |
55 |
3880 |
买入 |
| 09:44:07 |
31.99 |
48 |
3928 |
买入 |
| 09:44:10 |
31.99 |
29 |
3957 |
买入 |
| 09:44:13 |
31.98 |
5 |
3962 |
卖出 |
| 09:44:16 |
31.99 |
32 |
3994 |
买入 |
| 09:44:19 |
32.01 |
16 |
4010 |
买入 |
| 09:44:22 |
32.1 |
5 |
4015 |
买入 |
| 09:44:25 |
32.11 |
6 |
4021 |
买入 |
| 09:44:28 |
32.1 |
23 |
4044 |
卖出 |
| 09:44:31 |
32.1 |
22 |
4066 |
卖出 |
| 09:44:34 |
32.12 |
100 |
4166 |
买入 |
| 09:44:37 |
32.09 |
55 |
4221 |
卖出 |
| 09:44:40 |
32.12 |
20 |
4241 |
买入 |
| 09:44:43 |
32.04 |
12 |
4253 |
卖出 |
| 09:44:46 |
32.04 |
24 |
4277 |
卖出 |
| 09:44:49 |
32.12 |
6 |
4283 |
买入 |
| 09:44:52 |
32.09 |
6 |
4289 |
买入 |
| 09:44:55 |
32.12 |
7 |
4296 |
买入 |
| 09:44:58 |
32.12 |
68 |
4364 |
买入 |
| 09:45:01 |
32.09 |
12 |
4376 |
卖出 |
| 09:45:04 |
32.01 |
41 |
4417 |
卖出 |
| 09:45:07 |
32 |
49 |
4466 |
卖出 |
| 09:45:10 |
32 |
17 |
4483 |
卖出 |
| 09:45:13 |
32.08 |
56 |
4539 |
买入 |
| 09:45:16 |
32.07 |
8 |
4547 |
买入 |
| 09:45:19 |
32.08 |
74 |
4621 |
买入 |
| 09:45:22 |
32.08 |
21 |
4642 |
卖出 |
| 09:45:25 |
32.08 |
15 |
4657 |
卖出 |
| 09:45:28 |
32.08 |
17 |
4674 |
卖出 |
| 09:45:34 |
32.08 |
7 |
4681 |
买入 |
| 09:45:37 |
32.07 |
10 |
4691 |
买入 |
| 09:45:40 |
32.07 |
17 |
4708 |
买入 |
| 09:45:43 |
32.08 |
2 |
4710 |
买入 |
| 09:45:46 |
32.08 |
7 |
4717 |
买入 |
| 09:45:49 |
32.07 |
81 |
4798 |
卖出 |
| 09:45:52 |
32.05 |
13 |
4811 |
卖出 |
| 09:45:55 |
32.05 |
3 |
4814 |
卖出 |
| 09:45:58 |
32.05 |
1 |
4815 |
卖出 |
| 09:46:01 |
32.07 |
1 |
4816 |
买入 |
| 09:46:04 |
32.06 |
7 |
4823 |
卖出 |
| 09:46:10 |
32.05 |
3 |
4826 |
卖出 |
| 09:46:13 |
32.04 |
12 |
4838 |
卖出 |
| 09:46:16 |
32.06 |
17 |
4855 |
买入 |
| 09:46:19 |
32.06 |
2 |
4857 |
卖出 |
| 09:46:22 |
32.07 |
2 |
4859 |
买入 |
| 09:46:28 |
32.05 |
3 |
4862 |
买入 |
| 09:46:31 |
32.03 |
3 |
4865 |
卖出 |
| 09:46:34 |
32.03 |
5 |
4870 |
卖出 |
| 09:46:37 |
32.03 |
3 |
4873 |
买入 |