海容冷链[603187]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
31.7 |
4 |
4 |
集合竞价 |
| 09:15:04 |
32.01 |
4 |
4 |
集合竞价 |
| 09:15:08 |
32 |
10 |
10 |
集合竞价 |
| 09:15:11 |
32 |
13 |
13 |
集合竞价 |
| 09:15:40 |
32 |
26 |
26 |
集合竞价 |
| 09:15:55 |
32 |
14 |
14 |
集合竞价 |
| 09:15:58 |
32.01 |
14 |
14 |
集合竞价 |
| 09:16:31 |
32.01 |
16 |
16 |
集合竞价 |
| 09:16:58 |
32.01 |
20 |
20 |
集合竞价 |
| 09:17:04 |
32.01 |
20 |
20 |
集合竞价 |
| 09:17:40 |
32.01 |
20 |
20 |
集合竞价 |
| 09:17:52 |
32.01 |
20 |
20 |
集合竞价 |
| 09:18:16 |
32.01 |
20 |
20 |
集合竞价 |
| 09:18:19 |
32.01 |
26 |
26 |
集合竞价 |
| 09:18:28 |
32.01 |
26 |
26 |
集合竞价 |
| 09:19:19 |
32.01 |
26 |
26 |
集合竞价 |
| 09:19:37 |
32.01 |
42 |
42 |
集合竞价 |
| 09:20:28 |
32.01 |
46 |
46 |
集合竞价 |
| 09:21:10 |
32.01 |
51 |
51 |
集合竞价 |
| 09:21:22 |
32.01 |
51 |
51 |
集合竞价 |
| 09:21:37 |
32.01 |
51 |
51 |
集合竞价 |
| 09:21:43 |
32.01 |
51 |
51 |
集合竞价 |
| 09:22:22 |
32 |
53 |
53 |
集合竞价 |
| 09:23:19 |
32 |
55 |
55 |
集合竞价 |
| 09:23:28 |
32 |
57 |
57 |
集合竞价 |
| 09:23:40 |
32 |
60 |
60 |
集合竞价 |
| 09:24:04 |
32 |
77 |
77 |
集合竞价 |
| 09:24:19 |
32 |
92 |
92 |
集合竞价 |
| 09:24:31 |
32 |
92 |
92 |
集合竞价 |
| 09:24:34 |
31.99 |
93 |
93 |
集合竞价 |
| 09:24:43 |
31.97 |
93 |
93 |
集合竞价 |
| 09:24:46 |
31.97 |
93 |
93 |
集合竞价 |
| 09:24:49 |
31.91 |
96 |
96 |
集合竞价 |
| 09:24:52 |
31.91 |
100 |
100 |
集合竞价 |
| 09:24:55 |
31.85 |
103 |
103 |
集合竞价 |
| 09:24:58 |
31.85 |
103 |
103 |
集合竞价 |
| 09:25:03 |
31.6 |
115 |
218 |
卖出 |
| 09:30:01 |
31.63 |
19 |
237 |
买入 |
| 09:30:04 |
31.6 |
73 |
310 |
卖出 |
| 09:30:08 |
31.68 |
52 |
362 |
买入 |
| 09:30:11 |
31.52 |
24 |
386 |
卖出 |
| 09:30:14 |
31.5 |
77 |
463 |
卖出 |
| 09:30:17 |
31.48 |
39 |
502 |
买入 |
| 09:30:20 |
31.38 |
57 |
559 |
卖出 |
| 09:30:23 |
31.5 |
112 |
671 |
买入 |
| 09:30:26 |
31.5 |
12 |
683 |
买入 |
| 09:30:29 |
31.42 |
52 |
735 |
卖出 |
| 09:30:31 |
31.44 |
9 |
744 |
卖出 |
| 09:30:34 |
31.46 |
16 |
760 |
买入 |
| 09:30:37 |
31.44 |
4 |
764 |
卖出 |
| 09:30:41 |
31.41 |
5 |
769 |
卖出 |
| 09:30:43 |
31.41 |
25 |
794 |
卖出 |
| 09:30:47 |
31.41 |
24 |
818 |
卖出 |
| 09:30:50 |
31.41 |
21 |
839 |
买入 |
| 09:30:52 |
31.42 |
45 |
884 |
买入 |
| 09:30:55 |
31.41 |
8 |
892 |
卖出 |
| 09:30:59 |
31.42 |
4 |
896 |
买入 |
| 09:31:01 |
31.46 |
13 |
909 |
买入 |
| 09:31:04 |
31.5 |
23 |
932 |
买入 |
| 09:31:07 |
31.51 |
7 |
939 |
买入 |
| 09:31:11 |
31.55 |
9 |
948 |
买入 |
| 09:31:13 |
31.59 |
18 |
966 |
买入 |
| 09:31:17 |
31.59 |
16 |
982 |
卖出 |
| 09:31:20 |
31.6 |
32 |
1014 |
买入 |
| 09:31:23 |
31.61 |
33 |
1047 |
买入 |
| 09:31:25 |
31.64 |
2 |
1049 |
买入 |
| 09:31:28 |
31.65 |
6 |
1055 |
买入 |
| 09:31:31 |
31.77 |
16 |
1071 |
买入 |
| 09:31:37 |
31.77 |
14 |
1085 |
买入 |
| 09:31:40 |
31.76 |
16 |
1101 |
卖出 |
| 09:31:43 |
31.8 |
19 |
1120 |
买入 |
| 09:31:46 |
31.8 |
25 |
1145 |
买入 |
| 09:31:49 |
31.8 |
29 |
1174 |
卖出 |
| 09:31:53 |
31.81 |
3 |
1177 |
买入 |
| 09:31:55 |
31.81 |
9 |
1186 |
买入 |
| 09:31:58 |
31.84 |
2 |
1188 |
买入 |
| 09:32:01 |
31.81 |
3 |
1191 |
卖出 |
| 09:32:04 |
31.85 |
16 |
1207 |
买入 |
| 09:32:07 |
31.85 |
34 |
1241 |
买入 |
| 09:32:16 |
31.85 |
5 |
1246 |
买入 |
| 09:32:19 |
31.84 |
15 |
1261 |
卖出 |
| 09:32:22 |
31.85 |
27 |
1288 |
买入 |
| 09:32:25 |
31.85 |
3 |
1291 |
买入 |
| 09:32:28 |
31.84 |
5 |
1296 |
买入 |
| 09:32:40 |
31.84 |
12 |
1308 |
卖出 |
| 09:32:43 |
31.84 |
18 |
1326 |
卖出 |
| 09:32:46 |
31.87 |
10 |
1336 |
买入 |
| 09:32:49 |
31.87 |
2 |
1338 |
买入 |
| 09:32:52 |
31.88 |
10 |
1348 |
买入 |
| 09:32:55 |
31.9 |
37 |
1385 |
买入 |
| 09:32:58 |
31.87 |
3 |
1388 |
卖出 |
| 09:33:01 |
31.9 |
7 |
1395 |
买入 |
| 09:33:04 |
31.9 |
60 |
1455 |
买入 |
| 09:33:08 |
31.9 |
4 |
1459 |
买入 |
| 09:33:10 |
31.88 |
6 |
1465 |
卖出 |
| 09:33:13 |
31.9 |
20 |
1485 |
买入 |
| 09:33:16 |
31.9 |
58 |
1543 |
买入 |
| 09:33:19 |
31.9 |
20 |
1563 |
买入 |
| 09:33:22 |
31.88 |
4 |
1567 |
买入 |
| 09:33:25 |
31.9 |
13 |
1580 |
买入 |
| 09:33:28 |
31.9 |
1 |
1581 |
买入 |
| 09:33:31 |
31.9 |
5 |
1586 |
买入 |
| 09:33:37 |
31.95 |
12 |
1598 |
买入 |
| 09:33:46 |
31.97 |
5 |
1603 |
买入 |
| 09:33:49 |
32 |
4 |
1607 |
买入 |
| 09:33:55 |
31.98 |
1 |
1608 |
买入 |
| 09:33:58 |
32 |
44 |
1652 |
买入 |
| 09:34:05 |
32.02 |
25 |
1677 |
买入 |
| 09:34:07 |
31.97 |
42 |
1719 |
卖出 |
| 09:34:11 |
31.97 |
10 |
1729 |
卖出 |
| 09:34:13 |
31.92 |
1 |
1730 |
卖出 |
| 09:34:16 |
31.97 |
22 |
1752 |
买入 |
| 09:34:19 |
31.91 |
2 |
1754 |
卖出 |
| 09:34:22 |
31.92 |
18 |
1772 |
卖出 |
| 09:34:28 |
31.92 |
2 |
1774 |
卖出 |
| 09:34:34 |
31.93 |
1 |
1775 |
卖出 |
| 09:34:40 |
31.92 |
8 |
1783 |
卖出 |
| 09:34:43 |
31.92 |
7 |
1790 |
买入 |
| 09:34:46 |
31.89 |
66 |
1856 |
卖出 |
| 09:34:49 |
31.88 |
10 |
1866 |
卖出 |
| 09:34:52 |
31.87 |
2 |
1868 |
卖出 |
| 09:34:55 |
31.86 |
3 |
1871 |
卖出 |
| 09:34:58 |
31.84 |
10 |
1881 |
卖出 |
| 09:35:01 |
31.84 |
15 |
1896 |
买入 |
| 09:35:04 |
31.87 |
23 |
1919 |
买入 |
| 09:35:07 |
31.8 |
5 |
1924 |
卖出 |
| 09:35:10 |
31.79 |
1 |
1925 |
买入 |
| 09:35:14 |
31.75 |
1 |
1926 |
卖出 |
| 09:35:16 |
31.75 |
2 |
1928 |
卖出 |
| 09:35:19 |
31.75 |
12 |
1940 |
买入 |
| 09:35:22 |
31.75 |
4 |
1944 |
买入 |
| 09:35:25 |
31.68 |
3 |
1947 |
卖出 |
| 09:35:34 |
31.66 |
52 |
1999 |
卖出 |
| 09:35:37 |
31.67 |
11 |
2010 |
买入 |
| 09:35:41 |
31.68 |
10 |
2020 |
买入 |
| 09:35:43 |
31.67 |
65 |
2085 |
卖出 |
| 09:35:46 |
31.88 |
12 |
2097 |
买入 |
| 09:35:49 |
31.68 |
6 |
2103 |
卖出 |
| 09:35:55 |
31.71 |
2 |
2105 |
买入 |
| 09:35:59 |
31.71 |
2 |
2107 |
卖出 |
| 09:36:02 |
31.88 |
22 |
2129 |
买入 |
| 09:36:04 |
32 |
13 |
2142 |
买入 |
| 09:36:07 |
32 |
10 |
2152 |
买入 |
| 09:36:14 |
32 |
6 |
2158 |
卖出 |
| 09:36:16 |
32 |
3 |
2161 |
卖出 |
| 09:36:23 |
32.02 |
27 |
2188 |
买入 |
| 09:36:26 |
32.03 |
12 |
2200 |
买入 |
| 09:36:28 |
32.1 |
17 |
2217 |
买入 |
| 09:36:32 |
32.1 |
6 |
2223 |
买入 |
| 09:36:34 |
32.1 |
2 |
2225 |
卖出 |
| 09:36:40 |
32.25 |
1 |
2226 |
买入 |
| 09:36:44 |
32.1 |
7 |
2233 |
卖出 |
| 09:36:46 |
32.11 |
43 |
2276 |
买入 |
| 09:36:49 |
32.26 |
12 |
2288 |
买入 |
| 09:36:53 |
32.26 |
39 |
2327 |
卖出 |
| 09:36:55 |
32.3 |
7 |
2334 |
买入 |
| 09:36:58 |
32.27 |
15 |
2349 |
卖出 |
| 09:37:02 |
32.3 |
3 |
2352 |
买入 |
| 09:37:04 |
32.3 |
32 |
2384 |
买入 |
| 09:37:07 |
32.27 |
32 |
2416 |
卖出 |
| 09:37:10 |
32.27 |
11 |
2427 |
卖出 |
| 09:37:14 |
32.27 |
7 |
2434 |
卖出 |
| 09:37:16 |
32.46 |
5 |
2439 |
买入 |
| 09:37:23 |
32.25 |
1 |
2440 |
卖出 |
| 09:37:25 |
32.26 |
10 |
2450 |
买入 |
| 09:37:29 |
32.26 |
3 |
2453 |
卖出 |
| 09:37:31 |
32.27 |
22 |
2475 |
买入 |
| 09:37:34 |
32.25 |
6 |
2481 |
卖出 |
| 09:37:38 |
32.25 |
6 |
2487 |
卖出 |
| 09:37:47 |
32.25 |
3 |
2490 |
卖出 |
| 09:38:01 |
32.11 |
14 |
2504 |
卖出 |
| 09:38:04 |
32.08 |
59 |
2563 |
卖出 |
| 09:38:08 |
32.1 |
5 |
2568 |
卖出 |
| 09:38:11 |
32.1 |
33 |
2601 |
卖出 |
| 09:38:14 |
32.11 |
3 |
2604 |
买入 |
| 09:38:16 |
32.1 |
21 |
2625 |
卖出 |
| 09:38:26 |
32.1 |
10 |
2635 |
买入 |
| 09:38:29 |
32.1 |
30 |
2665 |
买入 |
| 09:38:34 |
32.1 |
5 |
2670 |
卖出 |
| 09:38:38 |
32.1 |
8 |
2678 |
卖出 |
| 09:38:43 |
32.1 |
1 |
2679 |
买入 |
| 09:38:53 |
32.1 |
5 |
2684 |
买入 |
| 09:38:55 |
32 |
5 |
2689 |
卖出 |
| 09:39:05 |
32.15 |
19 |
2708 |
买入 |
| 09:39:07 |
32.15 |
6 |
2714 |
买入 |
| 09:39:11 |
32.15 |
1 |
2715 |
买入 |
| 09:39:14 |
32.15 |
1 |
2716 |
卖出 |
| 09:39:20 |
32.15 |
5 |
2721 |
买入 |
| 09:39:22 |
32.23 |
3 |
2724 |
买入 |
| 09:39:29 |
32.25 |
2 |
2726 |
买入 |
| 09:39:32 |
32.15 |
4 |
2730 |
卖出 |
| 09:39:35 |
32.25 |
16 |
2746 |
买入 |
| 09:39:41 |
32.25 |
65 |
2811 |
卖出 |
| 09:39:43 |
32.25 |
35 |
2846 |
卖出 |
| 09:39:50 |
32.25 |
2 |
2848 |
买入 |
| 09:39:53 |
32.25 |
2 |
2850 |
买入 |
| 09:39:56 |
32.25 |
1 |
2851 |
卖出 |
| 09:39:58 |
32.25 |
4 |
2855 |
买入 |
| 09:40:01 |
32.25 |
1 |
2856 |
买入 |
| 09:40:05 |
32.24 |
1 |
2857 |
卖出 |
| 09:40:08 |
32.15 |
19 |
2876 |
卖出 |
| 09:40:14 |
32.11 |
1 |
2877 |
卖出 |
| 09:40:17 |
32 |
1 |
2878 |
卖出 |
| 09:40:23 |
32.05 |
9 |
2887 |
买入 |
| 09:40:26 |
32.05 |
2 |
2889 |
卖出 |
| 09:40:31 |
32.07 |
10 |
2899 |
买入 |
| 09:41:05 |
32.1 |
2 |
2901 |
卖出 |
| 09:41:08 |
32.15 |
26 |
2927 |
买入 |
| 09:41:11 |
32.1 |
2 |
2929 |
买入 |
| 09:41:14 |
32.15 |
8 |
2937 |
卖出 |
| 09:41:17 |
32.15 |
1 |
2938 |
卖出 |
| 09:41:29 |
32.1 |
3 |
2941 |
卖出 |
| 09:41:31 |
32.15 |
5 |
2946 |
买入 |
| 09:41:35 |
32.1 |
4 |
2950 |
卖出 |
| 09:41:37 |
32.1 |
7 |
2957 |
卖出 |
| 09:41:56 |
32.1 |
3 |
2960 |
买入 |
| 09:42:02 |
32 |
34 |
2994 |
卖出 |
| 09:42:05 |
32 |
1 |
2995 |
卖出 |
| 09:42:08 |
32 |
21 |
3016 |
卖出 |
| 09:42:14 |
32 |
12 |
3028 |
卖出 |
| 09:42:26 |
32.02 |
1 |
3029 |
卖出 |
| 09:42:29 |
32 |
12 |
3041 |
卖出 |
| 09:42:32 |
32.07 |
7 |
3048 |
买入 |
| 09:42:35 |
32 |
2 |
3050 |
卖出 |
| 09:42:44 |
32 |
9 |
3059 |
卖出 |
| 09:42:55 |
32 |
1 |
3060 |
卖出 |
| 09:42:59 |
32.07 |
19 |
3079 |
买入 |
| 09:43:02 |
32.1 |
1 |
3080 |
买入 |
| 09:43:08 |
32.07 |
22 |
3102 |
卖出 |
| 09:43:11 |
32.07 |
1 |
3103 |
买入 |
| 09:43:16 |
32.15 |
2 |
3105 |
买入 |
| 09:43:26 |
32.12 |
1 |
3106 |
卖出 |
| 09:43:29 |
32.15 |
1 |
3107 |
买入 |
| 09:43:32 |
32.15 |
10 |
3117 |
买入 |
| 09:43:35 |
32.1 |
2 |
3119 |
卖出 |
| 09:43:38 |
32.1 |
11 |
3130 |
卖出 |
| 09:43:44 |
32.15 |
2 |
3132 |
买入 |
| 09:43:50 |
32.01 |
1 |
3133 |
卖出 |
| 09:43:53 |
32 |
1 |
3134 |
卖出 |
| 09:44:02 |
32.01 |
18 |
3152 |
卖出 |
| 09:44:05 |
32.01 |
1 |
3153 |
卖出 |
| 09:44:08 |
32.15 |
20 |
3173 |
买入 |
| 09:44:17 |
32.15 |
11 |
3184 |
买入 |
| 09:44:20 |
32.05 |
2 |
3186 |
卖出 |
| 09:44:26 |
32.12 |
2 |
3188 |
买入 |
| 09:44:32 |
32.12 |
4 |
3192 |
买入 |
| 09:44:35 |
32.12 |
1 |
3193 |
买入 |
| 09:44:47 |
32.01 |
21 |
3214 |
卖出 |
| 09:44:50 |
32.11 |
4 |
3218 |
买入 |
| 09:44:56 |
32.11 |
2 |
3220 |
买入 |
| 09:44:59 |
32.11 |
6 |
3226 |
买入 |
| 09:45:08 |
32.1 |
23 |
3249 |
买入 |
| 09:45:11 |
32.1 |
2 |
3251 |
买入 |
| 09:45:17 |
32.03 |
15 |
3266 |
卖出 |
| 09:45:26 |
32.1 |
3 |
3269 |
买入 |
| 09:45:29 |
32.1 |
10 |
3279 |
买入 |
| 09:45:32 |
32.01 |
1 |
3280 |
卖出 |
| 09:45:35 |
32.04 |
6 |
3286 |
买入 |
| 09:45:38 |
32.11 |
17 |
3303 |
买入 |
| 09:45:41 |
32.15 |
6 |
3309 |
买入 |
| 09:45:44 |
32.15 |
4 |
3313 |
买入 |
| 09:45:47 |
32.21 |
9 |
3322 |
买入 |
| 09:45:50 |
32.21 |
2 |
3324 |
买入 |
| 09:45:53 |
32.24 |
14 |
3338 |
买入 |
| 09:45:56 |
32.26 |
12 |
3350 |
卖出 |
| 09:45:59 |
32.26 |
1 |
3351 |
买入 |
| 09:46:02 |
32.26 |
3 |
3354 |
买入 |
| 09:46:05 |
32.35 |
1 |
3355 |
买入 |
| 09:46:08 |
32.37 |
19 |
3374 |
买入 |
| 09:46:11 |
32.2 |
1 |
3375 |
卖出 |
| 09:46:17 |
32.37 |
9 |
3384 |
买入 |
| 09:46:26 |
32.36 |
1 |
3385 |
买入 |
| 09:46:32 |
32.36 |
2 |
3387 |
买入 |
| 09:46:38 |
32.37 |
10 |
3397 |
买入 |
| 09:46:41 |
32.37 |
6 |
3403 |
卖出 |
| 09:46:44 |
32.37 |
2 |
3405 |
卖出 |
| 09:46:50 |
32.37 |
5 |
3410 |
买入 |
| 09:47:08 |
32.25 |
19 |
3429 |
卖出 |
| 09:47:17 |
32.39 |
6 |
3435 |
买入 |
| 09:47:20 |
32.4 |
10 |
3445 |
买入 |
| 09:47:26 |
32.26 |
2 |
3447 |
卖出 |
| 09:47:29 |
32.26 |
15 |
3462 |
卖出 |
| 09:47:47 |
32.27 |
10 |
3472 |
卖出 |
| 09:47:50 |
32.27 |
5 |
3477 |
卖出 |
| 09:47:53 |
32.27 |
5 |
3482 |
卖出 |
| 09:47:56 |
32.26 |
10 |
3492 |
卖出 |
| 09:47:59 |
32.44 |
5 |
3497 |
买入 |
| 09:48:08 |
32.45 |
31 |
3528 |
买入 |
| 09:48:17 |
32.46 |
1 |
3529 |
买入 |
| 09:48:23 |
32.45 |
8 |
3537 |
卖出 |
| 09:48:29 |
32.46 |
8 |
3545 |
买入 |
| 09:48:32 |
32.46 |
21 |
3566 |
卖出 |
| 09:48:35 |
32.46 |
1 |
3567 |
买入 |
| 09:48:41 |
32.4 |
11 |
3578 |
卖出 |
| 09:48:53 |
32.4 |
15 |
3593 |
卖出 |
| 09:48:56 |
32.4 |
8 |
3601 |
买入 |
| 09:49:02 |
32.29 |
2 |
3603 |
卖出 |
| 09:49:05 |
32.39 |
1 |
3604 |
买入 |
| 09:49:08 |
32.4 |
19 |
3623 |
买入 |
| 09:49:11 |
32.29 |
1 |
3624 |
卖出 |