香山股份[002870]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
32.43 |
4 |
4 |
集合竞价 |
| 09:16:30 |
32.43 |
4 |
4 |
集合竞价 |
| 09:18:36 |
32.43 |
4 |
4 |
集合竞价 |
| 09:21:39 |
32.43 |
10 |
10 |
集合竞价 |
| 09:22:33 |
32.43 |
10 |
10 |
集合竞价 |
| 09:22:42 |
32.43 |
10 |
10 |
集合竞价 |
| 09:23:18 |
32.43 |
27 |
27 |
集合竞价 |
| 09:23:36 |
32.43 |
27 |
27 |
集合竞价 |
| 09:23:45 |
32.2 |
32 |
32 |
集合竞价 |
| 09:24:12 |
32.2 |
32 |
32 |
集合竞价 |
| 09:24:21 |
32.2 |
38 |
38 |
集合竞价 |
| 09:24:30 |
32.2 |
44 |
44 |
集合竞价 |
| 09:24:48 |
32.2 |
44 |
44 |
集合竞价 |
| 09:24:57 |
32.38 |
59 |
59 |
集合竞价 |
| 09:25:00 |
32.43 |
86 |
145 |
买入 |
| 09:30:00 |
32.42 |
54 |
199 |
卖出 |
| 09:30:03 |
32.41 |
21 |
220 |
卖出 |
| 09:30:06 |
32.3 |
6 |
226 |
卖出 |
| 09:30:09 |
32.22 |
5 |
231 |
卖出 |
| 09:30:12 |
32.4 |
3 |
234 |
买入 |
| 09:30:15 |
32.4 |
12 |
246 |
买入 |
| 09:30:18 |
32.22 |
13 |
259 |
卖出 |
| 09:30:21 |
32.39 |
3 |
262 |
买入 |
| 09:30:24 |
32.37 |
1 |
263 |
买入 |
| 09:30:27 |
32.37 |
1 |
264 |
买入 |
| 09:30:30 |
32.37 |
15 |
279 |
卖出 |
| 09:30:33 |
32.42 |
25 |
304 |
买入 |
| 09:30:39 |
32.6 |
4 |
308 |
买入 |
| 09:30:42 |
32.42 |
1 |
309 |
卖出 |
| 09:30:45 |
32.42 |
1 |
310 |
买入 |
| 09:30:54 |
32.42 |
10 |
320 |
卖出 |
| 09:31:00 |
32.43 |
4 |
324 |
卖出 |
| 09:31:03 |
32.6 |
1 |
325 |
买入 |
| 09:31:09 |
32.6 |
2 |
327 |
买入 |
| 09:31:15 |
32.44 |
1 |
328 |
卖出 |
| 09:31:21 |
32.6 |
27 |
355 |
买入 |
| 09:31:33 |
32.54 |
1 |
356 |
买入 |
| 09:31:51 |
32.58 |
3 |
359 |
买入 |
| 09:32:03 |
32.48 |
1 |
360 |
买入 |
| 09:32:06 |
32.53 |
1 |
361 |
买入 |
| 09:32:12 |
32.6 |
38 |
399 |
买入 |
| 09:32:24 |
32.59 |
3 |
402 |
买入 |
| 09:32:30 |
32.59 |
1 |
403 |
买入 |
| 09:32:51 |
32.53 |
2 |
405 |
卖出 |
| 09:33:06 |
32.53 |
3 |
408 |
买入 |
| 09:33:21 |
32.53 |
7 |
415 |
卖出 |
| 09:33:33 |
32.53 |
10 |
425 |
买入 |
| 09:33:39 |
32.48 |
6 |
431 |
卖出 |
| 09:33:42 |
32.48 |
6 |
437 |
买入 |
| 09:33:51 |
32.5 |
7 |
444 |
卖出 |
| 09:34:03 |
32.53 |
2 |
446 |
买入 |
| 09:34:06 |
32.53 |
11 |
457 |
买入 |
| 09:34:09 |
32.53 |
1 |
458 |
买入 |
| 09:34:12 |
32.53 |
1 |
459 |
卖出 |
| 09:34:15 |
32.53 |
5 |
464 |
买入 |
| 09:34:18 |
32.53 |
10 |
474 |
卖出 |
| 09:34:33 |
32.7 |
132 |
606 |
买入 |
| 09:34:36 |
32.57 |
69 |
675 |
卖出 |
| 09:35:09 |
32.66 |
4 |
679 |
买入 |
| 09:35:12 |
32.68 |
4 |
683 |
买入 |
| 09:35:18 |
32.65 |
1 |
684 |
买入 |
| 09:35:21 |
32.66 |
1 |
685 |
卖出 |
| 09:35:33 |
32.66 |
5 |
690 |
卖出 |
| 09:35:36 |
32.68 |
20 |
710 |
买入 |
| 09:35:42 |
32.68 |
1 |
711 |
买入 |
| 09:35:45 |
32.69 |
5 |
716 |
买入 |
| 09:35:48 |
32.69 |
9 |
725 |
买入 |
| 09:35:51 |
32.7 |
6 |
731 |
买入 |
| 09:35:54 |
32.7 |
1 |
732 |
买入 |
| 09:35:57 |
32.72 |
20 |
752 |
买入 |
| 09:36:00 |
32.77 |
2 |
754 |
买入 |
| 09:36:03 |
32.77 |
2 |
756 |
买入 |
| 09:36:06 |
32.77 |
7 |
763 |
卖出 |
| 09:36:09 |
32.77 |
1 |
764 |
买入 |
| 09:36:12 |
32.77 |
4 |
768 |
买入 |
| 09:36:15 |
32.78 |
3 |
771 |
买入 |
| 09:36:18 |
32.78 |
14 |
785 |
买入 |
| 09:36:21 |
32.78 |
6 |
791 |
买入 |
| 09:36:24 |
32.8 |
10 |
801 |
买入 |
| 09:36:27 |
32.78 |
10 |
811 |
卖出 |
| 09:36:30 |
32.8 |
14 |
825 |
买入 |
| 09:36:33 |
32.8 |
56 |
881 |
卖出 |
| 09:36:36 |
32.8 |
2 |
883 |
卖出 |
| 09:36:39 |
32.8 |
12 |
895 |
卖出 |
| 09:36:45 |
32.82 |
4 |
899 |
买入 |
| 09:36:48 |
32.82 |
4 |
903 |
卖出 |
| 09:36:51 |
32.83 |
28 |
931 |
买入 |
| 09:36:54 |
32.8 |
39 |
970 |
卖出 |
| 09:36:57 |
32.8 |
41 |
1011 |
卖出 |
| 09:37:00 |
32.79 |
15 |
1026 |
卖出 |
| 09:37:03 |
32.79 |
2 |
1028 |
卖出 |
| 09:37:06 |
32.78 |
2 |
1030 |
卖出 |
| 09:37:09 |
32.77 |
2 |
1032 |
卖出 |
| 09:37:15 |
32.71 |
3 |
1035 |
卖出 |
| 09:37:18 |
32.7 |
1 |
1036 |
卖出 |
| 09:37:24 |
32.7 |
9 |
1045 |
卖出 |
| 09:37:27 |
32.69 |
1 |
1046 |
卖出 |
| 09:37:30 |
32.69 |
1 |
1047 |
卖出 |
| 09:37:39 |
32.68 |
9 |
1056 |
卖出 |
| 09:37:42 |
32.68 |
2 |
1058 |
卖出 |
| 09:37:51 |
32.68 |
1 |
1059 |
卖出 |
| 09:38:00 |
32.7 |
4 |
1063 |
买入 |
| 09:38:03 |
32.68 |
13 |
1076 |
卖出 |
| 09:38:06 |
32.68 |
3 |
1079 |
卖出 |
| 09:38:09 |
32.58 |
9 |
1088 |
卖出 |
| 09:38:12 |
32.65 |
2 |
1090 |
买入 |
| 09:38:15 |
32.66 |
12 |
1102 |
买入 |
| 09:38:21 |
32.66 |
2 |
1104 |
买入 |
| 09:38:27 |
32.65 |
6 |
1110 |
卖出 |
| 09:38:36 |
32.58 |
5 |
1115 |
卖出 |
| 09:38:39 |
32.64 |
1 |
1116 |
买入 |
| 09:38:48 |
32.64 |
24 |
1140 |
买入 |
| 09:38:54 |
32.64 |
1 |
1141 |
卖出 |
| 09:38:57 |
32.64 |
2 |
1143 |
卖出 |
| 09:39:00 |
32.64 |
2 |
1145 |
卖出 |
| 09:39:03 |
32.64 |
41 |
1186 |
卖出 |
| 09:39:06 |
32.58 |
6 |
1192 |
卖出 |
| 09:39:09 |
32.58 |
14 |
1206 |
卖出 |
| 09:39:12 |
32.57 |
3 |
1209 |
卖出 |
| 09:39:15 |
32.57 |
2 |
1211 |
卖出 |
| 09:39:18 |
32.55 |
3 |
1214 |
卖出 |
| 09:39:21 |
32.58 |
2 |
1216 |
买入 |
| 09:39:24 |
32.58 |
3 |
1219 |
卖出 |
| 09:39:30 |
32.59 |
1 |
1220 |
买入 |
| 09:39:42 |
32.58 |
90 |
1310 |
卖出 |
| 09:39:45 |
32.58 |
3 |
1313 |
卖出 |
| 09:39:51 |
32.52 |
33 |
1346 |
卖出 |
| 09:39:57 |
32.5 |
3 |
1349 |
卖出 |
| 09:40:00 |
32.5 |
1 |
1350 |
卖出 |
| 09:40:03 |
32.54 |
1 |
1351 |
买入 |
| 09:40:06 |
32.5 |
7 |
1358 |
卖出 |
| 09:40:09 |
32.55 |
5 |
1363 |
买入 |
| 09:40:15 |
32.53 |
1 |
1364 |
卖出 |
| 09:40:18 |
32.53 |
4 |
1368 |
卖出 |
| 09:40:21 |
32.54 |
2 |
1370 |
买入 |
| 09:40:24 |
32.54 |
2 |
1372 |
卖出 |
| 09:40:27 |
32.54 |
1 |
1373 |
卖出 |
| 09:40:42 |
32.54 |
4 |
1377 |
买入 |
| 09:40:45 |
32.55 |
6 |
1383 |
买入 |
| 09:40:51 |
32.55 |
9 |
1392 |
卖出 |
| 09:40:54 |
32.55 |
2 |
1394 |
买入 |
| 09:40:57 |
32.51 |
1 |
1395 |
卖出 |
| 09:41:00 |
32.5 |
27 |
1422 |
卖出 |
| 09:41:03 |
32.5 |
108 |
1530 |
买入 |
| 09:41:06 |
32.49 |
3 |
1533 |
卖出 |
| 09:41:09 |
32.49 |
5 |
1538 |
卖出 |
| 09:41:12 |
32.49 |
2 |
1540 |
买入 |
| 09:41:21 |
32.48 |
1 |
1541 |
卖出 |
| 09:41:24 |
32.48 |
6 |
1547 |
卖出 |
| 09:41:36 |
32.48 |
1 |
1548 |
买入 |
| 09:41:39 |
32.48 |
9 |
1557 |
卖出 |
| 09:41:54 |
32.48 |
5 |
1562 |
买入 |
| 09:42:03 |
32.48 |
1 |
1563 |
买入 |
| 09:42:06 |
32.45 |
2 |
1565 |
卖出 |
| 09:42:09 |
32.45 |
17 |
1582 |
卖出 |
| 09:42:18 |
32.45 |
2 |
1584 |
卖出 |
| 09:42:27 |
32.45 |
5 |
1589 |
买入 |
| 09:42:42 |
32.4 |
7 |
1596 |
卖出 |
| 09:42:45 |
32.34 |
7 |
1603 |
卖出 |
| 09:42:51 |
32.34 |
13 |
1616 |
卖出 |
| 09:42:57 |
32.34 |
3 |
1619 |
卖出 |
| 09:43:00 |
32.32 |
5 |
1624 |
卖出 |
| 09:43:03 |
32.32 |
1 |
1625 |
卖出 |
| 09:43:27 |
32.3 |
29 |
1654 |
卖出 |
| 09:43:33 |
32.23 |
5 |
1659 |
卖出 |
| 09:43:39 |
32.23 |
1 |
1660 |
卖出 |
| 09:43:42 |
32.23 |
6 |
1666 |
买入 |
| 09:43:45 |
32.22 |
10 |
1676 |
卖出 |
| 09:43:51 |
32.22 |
32 |
1708 |
卖出 |
| 09:43:57 |
32.01 |
51 |
1759 |
卖出 |
| 09:44:00 |
32.21 |
5 |
1764 |
买入 |
| 09:44:06 |
32.2 |
11 |
1775 |
卖出 |
| 09:44:18 |
32.2 |
1 |
1776 |
卖出 |
| 09:44:21 |
32.2 |
3 |
1779 |
卖出 |
| 09:44:24 |
32.22 |
2 |
1781 |
买入 |
| 09:44:27 |
32.22 |
37 |
1818 |
买入 |
| 09:44:30 |
32.21 |
17 |
1835 |
卖出 |
| 09:44:36 |
32.22 |
2 |
1837 |
买入 |
| 09:44:39 |
32.21 |
3 |
1840 |
卖出 |
| 09:44:42 |
32.21 |
15 |
1855 |
买入 |
| 09:44:48 |
32.21 |
1 |
1856 |
买入 |
| 09:44:51 |
32.21 |
13 |
1869 |
买入 |
| 09:44:54 |
32.21 |
9 |
1878 |
买入 |
| 09:44:57 |
32.21 |
11 |
1889 |
买入 |
| 09:45:15 |
32.25 |
1 |
1890 |
买入 |
| 09:45:18 |
32.21 |
5 |
1895 |
卖出 |
| 09:45:24 |
32.26 |
2 |
1897 |
买入 |
| 09:45:27 |
32.2 |
3 |
1900 |
卖出 |
| 09:45:54 |
32.2 |
10 |
1910 |
卖出 |
| 09:45:57 |
32.2 |
14 |
1924 |
卖出 |
| 09:46:12 |
32.18 |
1 |
1925 |
买入 |
| 09:46:18 |
32.11 |
4 |
1929 |
卖出 |
| 09:46:21 |
32.11 |
15 |
1944 |
卖出 |
| 09:46:24 |
32.09 |
4 |
1948 |
卖出 |
| 09:46:30 |
32.09 |
6 |
1954 |
卖出 |
| 09:46:39 |
32.09 |
1 |
1955 |
买入 |
| 09:46:45 |
32.08 |
18 |
1973 |
买入 |
| 09:46:48 |
32.08 |
3 |
1976 |
买入 |
| 09:46:51 |
32.08 |
1 |
1977 |
买入 |
| 09:46:54 |
32.03 |
5 |
1982 |
卖出 |
| 09:47:00 |
32.07 |
1 |
1983 |
买入 |
| 09:47:03 |
32.05 |
2 |
1985 |
卖出 |
| 09:47:06 |
32.03 |
31 |
2016 |
卖出 |
| 09:47:09 |
32.05 |
1 |
2017 |
买入 |
| 09:47:18 |
32.03 |
2 |
2019 |
卖出 |
| 09:47:27 |
32.07 |
17 |
2036 |
买入 |
| 09:47:30 |
32.08 |
1 |
2037 |
买入 |
| 09:47:33 |
32.07 |
2 |
2039 |
卖出 |
| 09:47:39 |
32.08 |
22 |
2061 |
买入 |
| 09:47:42 |
32.08 |
14 |
2075 |
买入 |
| 09:47:48 |
32.08 |
3 |
2078 |
买入 |
| 09:47:51 |
32.08 |
2 |
2080 |
买入 |
| 09:47:54 |
32.08 |
1 |
2081 |
买入 |
| 09:47:57 |
32.07 |
40 |
2121 |
卖出 |
| 09:48:00 |
32.09 |
3 |
2124 |
买入 |
| 09:48:03 |
32.11 |
54 |
2178 |
买入 |
| 09:48:09 |
32.11 |
1 |
2179 |
买入 |
| 09:48:18 |
32.11 |
2 |
2181 |
卖出 |
| 09:48:24 |
32.17 |
1 |
2182 |
买入 |
| 09:48:27 |
32.11 |
5 |
2187 |
卖出 |
| 09:48:39 |
32.18 |
1 |
2188 |
买入 |
| 09:48:42 |
32.11 |
2 |
2190 |
卖出 |
| 09:49:03 |
32.11 |
1 |
2191 |
卖出 |
| 09:49:09 |
32.15 |
8 |
2199 |
买入 |
| 09:49:33 |
32.15 |
1 |
2200 |
买入 |
| 09:49:36 |
32.15 |
1 |
2201 |
买入 |
| 09:49:39 |
32.11 |
10 |
2211 |
卖出 |
| 09:49:42 |
32.11 |
1 |
2212 |
卖出 |
| 09:49:51 |
32.11 |
5 |
2217 |
卖出 |
| 09:50:00 |
32.11 |
1 |
2218 |
卖出 |
| 09:50:06 |
32.09 |
5 |
2223 |
卖出 |
| 09:50:09 |
32.1 |
1 |
2224 |
买入 |
| 09:50:12 |
32.1 |
5 |
2229 |
卖出 |
| 09:50:15 |
32.1 |
6 |
2235 |
卖出 |
| 09:50:27 |
32.1 |
6 |
2241 |
买入 |
| 09:50:30 |
32.08 |
11 |
2252 |
卖出 |
| 09:50:33 |
32.1 |
1 |
2253 |
买入 |
| 09:50:42 |
32.08 |
37 |
2290 |
卖出 |
| 09:50:45 |
32.08 |
1 |
2291 |
卖出 |
| 09:50:48 |
32.07 |
20 |
2311 |
卖出 |
| 09:50:51 |
32.08 |
18 |
2329 |
买入 |
| 09:51:00 |
32.08 |
2 |
2331 |
卖出 |
| 09:51:09 |
32.06 |
54 |
2385 |
卖出 |
| 09:51:12 |
32.05 |
1 |
2386 |
卖出 |
| 09:51:36 |
32.04 |
5 |
2391 |
卖出 |
| 09:51:42 |
32.03 |
2 |
2393 |
卖出 |
| 09:51:45 |
32.03 |
2 |
2395 |
卖出 |
| 09:51:48 |
32.03 |
2 |
2397 |
卖出 |
| 09:51:51 |
32.03 |
2 |
2399 |
卖出 |
| 09:51:54 |
32.03 |
1 |
2400 |
卖出 |
| 09:51:57 |
32.03 |
2 |
2402 |
卖出 |
| 09:52:00 |
32.03 |
14 |
2416 |
卖出 |
| 09:52:06 |
32.03 |
5 |
2421 |
买入 |
| 09:52:09 |
32.04 |
17 |
2438 |
买入 |
| 09:52:12 |
32.04 |
10 |
2448 |
买入 |
| 09:52:15 |
32.03 |
3 |
2451 |
卖出 |
| 09:52:18 |
32.04 |
35 |
2486 |
买入 |
| 09:52:24 |
32.08 |
23 |
2509 |
买入 |
| 09:52:30 |
32.04 |
22 |
2531 |
卖出 |
| 09:52:39 |
32.08 |
1 |
2532 |
买入 |
| 09:52:42 |
32.08 |
13 |
2545 |
买入 |
| 09:52:45 |
32.38 |
1 |
2546 |
买入 |
| 09:53:12 |
32.09 |
14 |
2560 |
卖出 |
| 09:53:42 |
32.17 |
1 |
2561 |
买入 |
| 09:53:45 |
32.09 |
8 |
2569 |
卖出 |
| 09:53:54 |
32.09 |
4 |
2573 |
卖出 |
| 09:54:03 |
32.09 |
18 |
2591 |
卖出 |
| 09:54:21 |
32.1 |
2 |
2593 |
卖出 |
| 09:54:36 |
32.1 |
8 |
2601 |
买入 |
| 09:54:45 |
32.09 |
7 |
2608 |
卖出 |
| 09:54:54 |
32.08 |
2 |
2610 |
卖出 |
| 09:55:12 |
32.06 |
9 |
2619 |
卖出 |
| 09:55:15 |
32.06 |
11 |
2630 |
卖出 |
| 09:55:18 |
32.06 |
6 |
2636 |
卖出 |
| 09:55:48 |
32.04 |
48 |
2684 |
卖出 |
| 09:55:57 |
32.01 |
60 |
2744 |
卖出 |
| 09:56:03 |
31.95 |
38 |
2782 |
卖出 |
| 09:56:06 |
31.95 |
1 |
2783 |
卖出 |
| 09:56:12 |
31.86 |
87 |
2870 |
卖出 |
| 09:56:27 |
31.84 |
304 |
3174 |
卖出 |
| 09:56:30 |
31.85 |
17 |
3191 |
卖出 |
| 09:56:36 |
31.85 |
2 |
3193 |
卖出 |
| 09:56:39 |
31.8 |
24 |
3217 |
卖出 |
| 09:56:42 |
31.87 |
2 |
3219 |
买入 |
| 09:56:45 |
31.87 |
1 |
3220 |
卖出 |
| 09:56:57 |
31.94 |
5 |
3225 |
买入 |
| 09:57:03 |
31.87 |
1 |
3226 |
卖出 |
| 09:57:21 |
31.87 |
2 |
3228 |
卖出 |
| 09:57:30 |
31.87 |
1 |
3229 |
卖出 |
| 09:57:36 |
31.87 |
3 |
3232 |
卖出 |
| 09:57:39 |
31.87 |
31 |
3263 |
卖出 |
| 09:57:45 |
31.87 |
1 |
3264 |
买入 |
| 09:57:51 |
31.87 |
1 |
3265 |
买入 |
| 09:58:03 |
31.83 |
1 |
3266 |
卖出 |
| 09:58:06 |
31.83 |
13 |
3279 |
卖出 |
| 09:58:15 |
31.83 |
2 |
3281 |
卖出 |
| 09:58:24 |
31.83 |
1 |
3282 |
卖出 |
| 09:58:33 |
31.83 |
1 |
3283 |
卖出 |
| 09:58:48 |
31.82 |
4 |
3287 |
卖出 |
| 09:58:51 |
31.84 |
2 |
3289 |
买入 |