冰川网络[300533]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
25.81 |
5 |
5 |
集合竞价 |
| 09:15:12 |
25.81 |
10 |
10 |
集合竞价 |
| 09:15:21 |
25.9 |
10 |
10 |
集合竞价 |
| 09:18:39 |
25.9 |
12 |
12 |
集合竞价 |
| 09:19:51 |
25.81 |
13 |
13 |
集合竞价 |
| 09:20:03 |
25.81 |
17 |
17 |
集合竞价 |
| 09:21:15 |
25.81 |
27 |
27 |
集合竞价 |
| 09:22:09 |
25.81 |
30 |
30 |
集合竞价 |
| 09:23:03 |
25.75 |
31 |
31 |
集合竞价 |
| 09:23:21 |
25.74 |
34 |
34 |
集合竞价 |
| 09:23:39 |
25.6 |
38 |
38 |
集合竞价 |
| 09:23:48 |
25.6 |
39 |
39 |
集合竞价 |
| 09:23:57 |
25.74 |
57 |
57 |
集合竞价 |
| 09:24:15 |
25.6 |
94 |
94 |
集合竞价 |
| 09:24:24 |
25.6 |
106 |
106 |
集合竞价 |
| 09:24:33 |
25.6 |
107 |
107 |
集合竞价 |
| 09:24:42 |
25.6 |
112 |
112 |
集合竞价 |
| 09:24:51 |
25.6 |
190 |
190 |
集合竞价 |
| 09:25:00 |
25.77 |
335 |
335 |
集合竞价 |
| 09:25:03 |
25.83 |
381 |
716 |
卖出 |
| 09:30:03 |
25.81 |
193 |
909 |
卖出 |
| 09:30:06 |
25.84 |
70 |
979 |
买入 |
| 09:30:09 |
25.8 |
69 |
1048 |
卖出 |
| 09:30:12 |
25.8 |
27 |
1075 |
买入 |
| 09:30:15 |
25.81 |
94 |
1169 |
买入 |
| 09:30:18 |
25.8 |
33 |
1202 |
卖出 |
| 09:30:21 |
25.82 |
51 |
1253 |
买入 |
| 09:30:24 |
25.91 |
7 |
1260 |
买入 |
| 09:30:27 |
25.91 |
19 |
1279 |
买入 |
| 09:30:30 |
25.92 |
23 |
1302 |
买入 |
| 09:30:33 |
25.95 |
4 |
1306 |
买入 |
| 09:30:36 |
25.95 |
4 |
1310 |
买入 |
| 09:30:39 |
25.98 |
30 |
1340 |
买入 |
| 09:30:42 |
25.98 |
9 |
1349 |
买入 |
| 09:30:45 |
25.99 |
133 |
1482 |
买入 |
| 09:30:48 |
25.99 |
6 |
1488 |
卖出 |
| 09:30:51 |
26 |
25 |
1513 |
买入 |
| 09:30:54 |
26 |
10 |
1523 |
卖出 |
| 09:30:57 |
26.08 |
68 |
1591 |
买入 |
| 09:31:00 |
26 |
27 |
1618 |
卖出 |
| 09:31:03 |
25.99 |
29 |
1647 |
卖出 |
| 09:31:06 |
26 |
27 |
1674 |
买入 |
| 09:31:09 |
26.01 |
13 |
1687 |
买入 |
| 09:31:12 |
26.01 |
11 |
1698 |
卖出 |
| 09:31:15 |
26.01 |
63 |
1761 |
卖出 |
| 09:31:18 |
26.02 |
3 |
1764 |
卖出 |
| 09:31:21 |
26.01 |
8 |
1772 |
卖出 |
| 09:31:24 |
26.01 |
17 |
1789 |
买入 |
| 09:31:30 |
26.01 |
1 |
1790 |
卖出 |
| 09:31:33 |
26 |
147 |
1937 |
卖出 |
| 09:31:36 |
26 |
17 |
1954 |
卖出 |
| 09:31:42 |
25.99 |
28 |
1982 |
卖出 |
| 09:31:45 |
25.99 |
9 |
1991 |
买入 |
| 09:31:48 |
25.97 |
91 |
2082 |
卖出 |
| 09:31:54 |
25.97 |
2 |
2084 |
卖出 |
| 09:31:57 |
25.97 |
4 |
2088 |
买入 |
| 09:32:09 |
25.94 |
1 |
2089 |
买入 |
| 09:32:12 |
25.94 |
11 |
2100 |
买入 |
| 09:32:15 |
25.94 |
1 |
2101 |
买入 |
| 09:32:18 |
25.94 |
4 |
2105 |
买入 |
| 09:32:21 |
25.94 |
5 |
2110 |
买入 |
| 09:32:24 |
25.87 |
37 |
2147 |
卖出 |
| 09:32:27 |
25.96 |
4 |
2151 |
买入 |
| 09:32:30 |
25.95 |
19 |
2170 |
买入 |
| 09:32:33 |
25.96 |
5 |
2175 |
买入 |
| 09:32:39 |
25.89 |
4 |
2179 |
卖出 |
| 09:32:42 |
25.89 |
9 |
2188 |
买入 |
| 09:32:45 |
25.9 |
4 |
2192 |
买入 |
| 09:32:51 |
25.89 |
11 |
2203 |
买入 |
| 09:32:54 |
25.9 |
14 |
2217 |
买入 |
| 09:32:57 |
25.89 |
3 |
2220 |
买入 |
| 09:33:00 |
25.89 |
25 |
2245 |
买入 |
| 09:33:03 |
25.9 |
81 |
2326 |
买入 |
| 09:33:06 |
25.95 |
1 |
2327 |
买入 |
| 09:33:12 |
25.94 |
1 |
2328 |
买入 |
| 09:33:15 |
25.92 |
1 |
2329 |
卖出 |
| 09:33:18 |
25.92 |
2 |
2331 |
买入 |
| 09:33:21 |
25.94 |
3 |
2334 |
买入 |
| 09:33:24 |
25.95 |
1 |
2335 |
买入 |
| 09:33:27 |
25.94 |
1 |
2336 |
卖出 |
| 09:33:30 |
25.94 |
4 |
2340 |
卖出 |
| 09:33:36 |
25.94 |
1 |
2341 |
买入 |
| 09:33:48 |
25.93 |
2 |
2343 |
卖出 |
| 09:33:51 |
25.93 |
42 |
2385 |
买入 |
| 09:33:54 |
25.92 |
5 |
2390 |
买入 |
| 09:33:57 |
25.92 |
2 |
2392 |
买入 |
| 09:34:00 |
25.92 |
1 |
2393 |
买入 |
| 09:34:03 |
25.92 |
2 |
2395 |
买入 |
| 09:34:06 |
25.91 |
29 |
2424 |
买入 |
| 09:34:12 |
25.9 |
9 |
2433 |
卖出 |
| 09:34:15 |
25.9 |
5 |
2438 |
卖出 |
| 09:34:18 |
25.9 |
15 |
2453 |
卖出 |
| 09:34:21 |
25.9 |
32 |
2485 |
买入 |
| 09:34:24 |
25.9 |
3 |
2488 |
买入 |
| 09:34:27 |
25.9 |
2 |
2490 |
买入 |
| 09:34:30 |
25.9 |
9 |
2499 |
买入 |
| 09:34:33 |
25.89 |
50 |
2549 |
卖出 |
| 09:34:36 |
25.89 |
4 |
2553 |
卖出 |
| 09:34:39 |
25.9 |
8 |
2561 |
买入 |
| 09:34:42 |
25.89 |
10 |
2571 |
卖出 |
| 09:34:45 |
25.89 |
24 |
2595 |
卖出 |
| 09:34:48 |
25.89 |
22 |
2617 |
卖出 |
| 09:35:00 |
25.89 |
8 |
2625 |
买入 |
| 09:35:06 |
25.89 |
5 |
2630 |
买入 |
| 09:35:09 |
25.86 |
40 |
2670 |
卖出 |
| 09:35:12 |
25.89 |
31 |
2701 |
买入 |
| 09:35:15 |
25.9 |
6 |
2707 |
买入 |
| 09:35:18 |
25.9 |
5 |
2712 |
买入 |
| 09:35:21 |
25.89 |
34 |
2746 |
卖出 |
| 09:35:30 |
25.89 |
43 |
2789 |
卖出 |
| 09:35:33 |
25.89 |
14 |
2803 |
卖出 |
| 09:35:42 |
25.88 |
1 |
2804 |
卖出 |
| 09:35:48 |
25.88 |
1 |
2805 |
卖出 |
| 09:35:51 |
25.85 |
8 |
2813 |
卖出 |
| 09:35:57 |
25.85 |
13 |
2826 |
卖出 |
| 09:36:00 |
25.85 |
6 |
2832 |
卖出 |
| 09:36:06 |
25.85 |
7 |
2839 |
买入 |
| 09:36:09 |
25.84 |
15 |
2854 |
卖出 |
| 09:36:12 |
25.84 |
1 |
2855 |
卖出 |
| 09:36:18 |
25.8 |
54 |
2909 |
卖出 |
| 09:36:24 |
25.8 |
114 |
3023 |
卖出 |
| 09:36:30 |
25.79 |
3 |
3026 |
卖出 |
| 09:36:39 |
25.76 |
12 |
3038 |
卖出 |
| 09:36:45 |
25.76 |
8 |
3046 |
卖出 |
| 09:36:48 |
25.75 |
17 |
3063 |
卖出 |
| 09:36:51 |
25.76 |
1 |
3064 |
买入 |
| 09:36:54 |
25.76 |
10 |
3074 |
买入 |
| 09:36:57 |
25.76 |
1 |
3075 |
买入 |
| 09:37:00 |
25.75 |
9 |
3084 |
卖出 |
| 09:37:03 |
25.71 |
6 |
3090 |
卖出 |
| 09:37:06 |
25.74 |
8 |
3098 |
买入 |
| 09:37:09 |
25.71 |
7 |
3105 |
卖出 |
| 09:37:12 |
25.8 |
367 |
3472 |
买入 |
| 09:37:15 |
25.77 |
23 |
3495 |
卖出 |
| 09:37:18 |
25.81 |
10 |
3505 |
买入 |
| 09:37:21 |
25.81 |
8 |
3513 |
卖出 |
| 09:37:24 |
25.8 |
5 |
3518 |
卖出 |
| 09:37:27 |
25.8 |
1 |
3519 |
买入 |
| 09:37:33 |
25.79 |
5 |
3524 |
卖出 |
| 09:37:36 |
25.84 |
32 |
3556 |
买入 |
| 09:37:45 |
25.8 |
1 |
3557 |
卖出 |
| 09:37:48 |
25.8 |
3 |
3560 |
卖出 |
| 09:37:51 |
25.8 |
1 |
3561 |
卖出 |
| 09:38:00 |
25.8 |
42 |
3603 |
卖出 |
| 09:38:03 |
25.8 |
1 |
3604 |
买入 |
| 09:38:06 |
25.81 |
8 |
3612 |
买入 |
| 09:38:18 |
25.82 |
4 |
3616 |
买入 |
| 09:38:21 |
25.82 |
4 |
3620 |
买入 |
| 09:38:24 |
25.82 |
8 |
3628 |
买入 |
| 09:38:27 |
25.82 |
2 |
3630 |
卖出 |
| 09:38:30 |
25.81 |
49 |
3679 |
卖出 |
| 09:38:33 |
25.81 |
1 |
3680 |
买入 |
| 09:38:42 |
25.8 |
6 |
3686 |
卖出 |
| 09:38:45 |
25.8 |
36 |
3722 |
卖出 |
| 09:38:48 |
25.81 |
24 |
3746 |
买入 |
| 09:38:54 |
25.8 |
13 |
3759 |
卖出 |
| 09:38:57 |
25.8 |
7 |
3766 |
卖出 |
| 09:39:00 |
25.8 |
20 |
3786 |
卖出 |
| 09:39:03 |
25.8 |
4 |
3790 |
买入 |
| 09:39:06 |
25.8 |
49 |
3839 |
买入 |
| 09:39:09 |
25.8 |
6 |
3845 |
卖出 |
| 09:39:15 |
25.81 |
6 |
3851 |
买入 |
| 09:39:18 |
25.8 |
17 |
3868 |
卖出 |
| 09:39:21 |
25.8 |
10 |
3878 |
买入 |
| 09:39:24 |
25.8 |
1 |
3879 |
买入 |
| 09:39:27 |
25.8 |
9 |
3888 |
买入 |
| 09:39:30 |
25.79 |
6 |
3894 |
买入 |
| 09:39:36 |
25.79 |
10 |
3904 |
买入 |
| 09:39:48 |
25.78 |
3 |
3907 |
买入 |
| 09:39:54 |
25.77 |
8 |
3915 |
卖出 |
| 09:39:57 |
25.77 |
35 |
3950 |
卖出 |
| 09:40:00 |
25.76 |
17 |
3967 |
卖出 |
| 09:40:06 |
25.75 |
73 |
4040 |
卖出 |
| 09:40:09 |
25.76 |
1 |
4041 |
买入 |
| 09:40:12 |
25.75 |
12 |
4053 |
卖出 |
| 09:40:15 |
25.75 |
1 |
4054 |
卖出 |
| 09:40:18 |
25.76 |
3 |
4057 |
买入 |
| 09:40:24 |
25.74 |
4 |
4061 |
卖出 |
| 09:40:27 |
25.73 |
29 |
4090 |
卖出 |
| 09:40:33 |
25.73 |
7 |
4097 |
卖出 |
| 09:40:36 |
25.74 |
3 |
4100 |
买入 |
| 09:40:39 |
25.71 |
167 |
4267 |
卖出 |
| 09:40:42 |
25.71 |
4 |
4271 |
买入 |
| 09:40:45 |
25.72 |
15 |
4286 |
卖出 |
| 09:40:51 |
25.72 |
15 |
4301 |
卖出 |
| 09:40:54 |
25.72 |
12 |
4313 |
卖出 |
| 09:40:57 |
25.72 |
12 |
4325 |
卖出 |
| 09:41:00 |
25.72 |
3 |
4328 |
卖出 |
| 09:41:03 |
25.71 |
9 |
4337 |
卖出 |
| 09:41:06 |
25.72 |
24 |
4361 |
买入 |
| 09:41:12 |
25.71 |
3 |
4364 |
卖出 |
| 09:41:15 |
25.71 |
18 |
4382 |
卖出 |
| 09:41:18 |
25.71 |
11 |
4393 |
买入 |
| 09:41:21 |
25.71 |
13 |
4406 |
买入 |
| 09:41:24 |
25.7 |
6 |
4412 |
卖出 |
| 09:41:27 |
25.71 |
18 |
4430 |
买入 |
| 09:41:33 |
25.72 |
7 |
4437 |
买入 |
| 09:41:36 |
25.71 |
44 |
4481 |
买入 |
| 09:41:39 |
25.71 |
19 |
4500 |
买入 |
| 09:41:42 |
25.71 |
3 |
4503 |
卖出 |
| 09:41:45 |
25.72 |
12 |
4515 |
买入 |
| 09:41:48 |
25.71 |
10 |
4525 |
卖出 |
| 09:41:51 |
25.72 |
8 |
4533 |
买入 |
| 09:41:57 |
25.71 |
2 |
4535 |
卖出 |
| 09:42:00 |
25.72 |
1 |
4536 |
买入 |
| 09:42:03 |
25.72 |
1 |
4537 |
买入 |
| 09:42:06 |
25.71 |
7 |
4544 |
卖出 |
| 09:42:09 |
25.72 |
44 |
4588 |
买入 |
| 09:42:15 |
25.72 |
16 |
4604 |
卖出 |
| 09:42:18 |
25.73 |
42 |
4646 |
买入 |
| 09:42:21 |
25.73 |
3 |
4649 |
买入 |
| 09:42:24 |
25.73 |
23 |
4672 |
买入 |
| 09:42:27 |
25.73 |
2 |
4674 |
买入 |
| 09:42:36 |
25.73 |
4 |
4678 |
买入 |
| 09:42:39 |
25.73 |
6 |
4684 |
买入 |
| 09:42:51 |
25.73 |
3 |
4687 |
买入 |
| 09:42:54 |
25.73 |
6 |
4693 |
买入 |
| 09:43:00 |
25.72 |
24 |
4717 |
卖出 |
| 09:43:03 |
25.73 |
1 |
4718 |
买入 |
| 09:43:06 |
25.72 |
7 |
4725 |
卖出 |
| 09:43:12 |
25.71 |
109 |
4834 |
卖出 |
| 09:43:15 |
25.72 |
23 |
4857 |
买入 |
| 09:43:18 |
25.71 |
1 |
4858 |
卖出 |
| 09:43:21 |
25.7 |
5 |
4863 |
卖出 |
| 09:43:24 |
25.71 |
4 |
4867 |
买入 |
| 09:43:27 |
25.71 |
1 |
4868 |
卖出 |
| 09:43:30 |
25.7 |
109 |
4977 |
卖出 |
| 09:43:33 |
25.68 |
32 |
5009 |
卖出 |
| 09:43:36 |
25.7 |
14 |
5023 |
买入 |
| 09:43:39 |
25.69 |
10 |
5033 |
买入 |
| 09:43:42 |
25.65 |
65 |
5098 |
卖出 |
| 09:43:45 |
25.65 |
3 |
5101 |
卖出 |
| 09:43:48 |
25.68 |
1 |
5102 |
买入 |
| 09:43:51 |
25.65 |
18 |
5120 |
卖出 |
| 09:43:54 |
25.68 |
9 |
5129 |
买入 |
| 09:43:57 |
25.65 |
5 |
5134 |
卖出 |
| 09:44:00 |
25.62 |
2 |
5136 |
卖出 |
| 09:44:03 |
25.65 |
7 |
5143 |
买入 |
| 09:44:06 |
25.62 |
20 |
5163 |
卖出 |
| 09:44:09 |
25.62 |
14 |
5177 |
买入 |
| 09:44:12 |
25.62 |
9 |
5186 |
买入 |
| 09:44:15 |
25.62 |
4 |
5190 |
买入 |
| 09:44:18 |
25.65 |
27 |
5217 |
买入 |
| 09:44:24 |
25.62 |
23 |
5240 |
卖出 |
| 09:44:27 |
25.62 |
1 |
5241 |
卖出 |
| 09:44:30 |
25.62 |
16 |
5257 |
卖出 |
| 09:44:33 |
25.62 |
5 |
5262 |
卖出 |
| 09:44:36 |
25.65 |
8 |
5270 |
买入 |
| 09:44:39 |
25.65 |
1 |
5271 |
买入 |
| 09:44:42 |
25.62 |
4 |
5275 |
卖出 |
| 09:44:45 |
25.62 |
5 |
5280 |
卖出 |
| 09:44:48 |
25.65 |
1 |
5281 |
买入 |
| 09:44:57 |
25.62 |
39 |
5320 |
卖出 |
| 09:45:03 |
25.64 |
3 |
5323 |
买入 |
| 09:45:06 |
25.64 |
1 |
5324 |
买入 |
| 09:45:09 |
25.64 |
4 |
5328 |
买入 |
| 09:45:12 |
25.64 |
1 |
5329 |
买入 |
| 09:45:18 |
25.65 |
2 |
5331 |
买入 |
| 09:45:24 |
25.65 |
10 |
5341 |
买入 |
| 09:45:27 |
25.65 |
1 |
5342 |
买入 |
| 09:45:33 |
25.65 |
73 |
5415 |
买入 |
| 09:45:36 |
25.65 |
5 |
5420 |
卖出 |
| 09:45:39 |
25.64 |
5 |
5425 |
卖出 |
| 09:45:45 |
25.67 |
1 |
5426 |
买入 |
| 09:45:51 |
25.65 |
41 |
5467 |
卖出 |
| 09:45:54 |
25.65 |
8 |
5475 |
买入 |
| 09:45:57 |
25.64 |
5 |
5480 |
卖出 |
| 09:46:00 |
25.67 |
10 |
5490 |
买入 |
| 09:46:06 |
25.65 |
12 |
5502 |
卖出 |
| 09:46:09 |
25.64 |
23 |
5525 |
卖出 |
| 09:46:12 |
25.64 |
1 |
5526 |
买入 |
| 09:46:15 |
25.63 |
2 |
5528 |
卖出 |
| 09:46:21 |
25.64 |
8 |
5536 |
买入 |
| 09:46:24 |
25.63 |
44 |
5580 |
卖出 |
| 09:46:27 |
25.63 |
1 |
5581 |
卖出 |
| 09:46:30 |
25.65 |
9 |
5590 |
买入 |
| 09:46:33 |
25.65 |
2 |
5592 |
买入 |
| 09:46:36 |
25.64 |
1 |
5593 |
买入 |
| 09:46:39 |
25.63 |
33 |
5626 |
卖出 |
| 09:46:42 |
25.63 |
29 |
5655 |
卖出 |
| 09:46:45 |
25.63 |
10 |
5665 |
买入 |
| 09:46:51 |
25.63 |
12 |
5677 |
买入 |
| 09:46:54 |
25.62 |
1 |
5678 |
卖出 |
| 09:46:57 |
25.62 |
5 |
5683 |
卖出 |
| 09:47:00 |
25.62 |
11 |
5694 |
卖出 |
| 09:47:03 |
25.62 |
18 |
5712 |
卖出 |
| 09:47:09 |
25.61 |
21 |
5733 |
卖出 |
| 09:47:12 |
25.62 |
82 |
5815 |
买入 |
| 09:47:15 |
25.64 |
2 |
5817 |
买入 |
| 09:47:24 |
25.61 |
5 |
5822 |
卖出 |
| 09:47:27 |
25.62 |
1 |
5823 |
买入 |
| 09:47:30 |
25.62 |
1 |
5824 |
卖出 |
| 09:47:33 |
25.63 |
2 |
5826 |
买入 |
| 09:47:36 |
25.62 |
11 |
5837 |
卖出 |
| 09:47:48 |
25.63 |
2 |
5839 |
买入 |
| 09:47:54 |
25.62 |
9 |
5848 |
卖出 |
| 09:47:57 |
25.64 |
2 |
5850 |
买入 |
| 09:48:00 |
25.63 |
11 |
5861 |
卖出 |
| 09:48:03 |
25.63 |
9 |
5870 |
卖出 |
| 09:48:06 |
25.63 |
21 |
5891 |
买入 |