中谷物流[603565]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
16.24 |
1 |
1 |
集合竞价 |
| 09:15:04 |
16.24 |
1 |
1 |
集合竞价 |
| 09:15:07 |
16.24 |
1 |
1 |
集合竞价 |
| 09:15:10 |
16.3 |
12 |
12 |
集合竞价 |
| 09:15:40 |
16.29 |
12 |
12 |
集合竞价 |
| 09:15:55 |
16.29 |
13 |
13 |
集合竞价 |
| 09:16:10 |
16.29 |
13 |
13 |
集合竞价 |
| 09:16:55 |
16.29 |
23 |
23 |
集合竞价 |
| 09:17:04 |
16.29 |
23 |
23 |
集合竞价 |
| 09:17:28 |
16.29 |
23 |
23 |
集合竞价 |
| 09:18:07 |
16.29 |
23 |
23 |
集合竞价 |
| 09:18:10 |
16.29 |
28 |
28 |
集合竞价 |
| 09:18:16 |
16.29 |
28 |
28 |
集合竞价 |
| 09:18:19 |
16.29 |
62 |
62 |
集合竞价 |
| 09:18:25 |
16.29 |
65 |
65 |
集合竞价 |
| 09:18:37 |
16.29 |
31 |
31 |
集合竞价 |
| 09:19:43 |
16.29 |
31 |
31 |
集合竞价 |
| 09:19:55 |
16.29 |
28 |
28 |
集合竞价 |
| 09:20:04 |
16.29 |
28 |
28 |
集合竞价 |
| 09:20:07 |
16.29 |
30 |
30 |
集合竞价 |
| 09:20:13 |
16.29 |
30 |
30 |
集合竞价 |
| 09:20:19 |
16.29 |
40 |
40 |
集合竞价 |
| 09:20:52 |
16.29 |
43 |
43 |
集合竞价 |
| 09:21:01 |
16.29 |
77 |
77 |
集合竞价 |
| 09:21:43 |
16.29 |
81 |
81 |
集合竞价 |
| 09:21:52 |
16.29 |
83 |
83 |
集合竞价 |
| 09:21:58 |
16.29 |
83 |
83 |
集合竞价 |
| 09:22:01 |
16.29 |
83 |
83 |
集合竞价 |
| 09:22:04 |
16.29 |
83 |
83 |
集合竞价 |
| 09:22:10 |
16.29 |
86 |
86 |
集合竞价 |
| 09:22:52 |
16.28 |
86 |
86 |
集合竞价 |
| 09:23:01 |
16.28 |
93 |
93 |
集合竞价 |
| 09:23:34 |
16.28 |
108 |
108 |
集合竞价 |
| 09:23:37 |
16.28 |
108 |
108 |
集合竞价 |
| 09:23:40 |
16.28 |
138 |
138 |
集合竞价 |
| 09:23:49 |
16.28 |
183 |
183 |
集合竞价 |
| 09:23:58 |
16.28 |
213 |
213 |
集合竞价 |
| 09:24:04 |
16.28 |
215 |
215 |
集合竞价 |
| 09:24:07 |
16.28 |
219 |
219 |
集合竞价 |
| 09:24:13 |
16.28 |
219 |
219 |
集合竞价 |
| 09:24:16 |
16.28 |
219 |
219 |
集合竞价 |
| 09:24:37 |
16.28 |
233 |
233 |
集合竞价 |
| 09:24:40 |
16.27 |
233 |
233 |
集合竞价 |
| 09:24:49 |
16.25 |
233 |
233 |
集合竞价 |
| 09:24:52 |
16.25 |
233 |
233 |
集合竞价 |
| 09:24:55 |
16.25 |
233 |
233 |
集合竞价 |
| 09:24:58 |
16.24 |
236 |
236 |
集合竞价 |
| 09:25:01 |
16.21 |
252 |
252 |
集合竞价 |
| 09:25:06 |
16.21 |
252 |
504 |
买入 |
| 09:30:01 |
16.16 |
6 |
510 |
卖出 |
| 09:30:04 |
16.2 |
23 |
533 |
买入 |
| 09:30:07 |
16.19 |
91 |
624 |
买入 |
| 09:30:10 |
16.19 |
70 |
694 |
买入 |
| 09:30:13 |
16.13 |
157 |
851 |
卖出 |
| 09:30:16 |
16.11 |
206 |
1057 |
卖出 |
| 09:30:19 |
16.19 |
93 |
1150 |
买入 |
| 09:30:22 |
16.08 |
133 |
1283 |
卖出 |
| 09:30:25 |
16.18 |
107 |
1390 |
买入 |
| 09:30:28 |
16.16 |
129 |
1519 |
卖出 |
| 09:30:31 |
16.08 |
157 |
1676 |
卖出 |
| 09:30:34 |
16.2 |
66 |
1742 |
买入 |
| 09:30:37 |
16.2 |
171 |
1913 |
买入 |
| 09:30:40 |
16.2 |
43 |
1956 |
买入 |
| 09:30:43 |
16.18 |
141 |
2097 |
卖出 |
| 09:30:46 |
16.1 |
79 |
2176 |
卖出 |
| 09:30:49 |
16.1 |
21 |
2197 |
卖出 |
| 09:30:52 |
16.1 |
44 |
2241 |
卖出 |
| 09:30:55 |
16.1 |
13 |
2254 |
买入 |
| 09:30:58 |
16.17 |
57 |
2311 |
买入 |
| 09:31:01 |
16.17 |
84 |
2395 |
卖出 |
| 09:31:04 |
16.17 |
11 |
2406 |
买入 |
| 09:31:07 |
16.17 |
78 |
2484 |
买入 |
| 09:31:10 |
16.17 |
7 |
2491 |
卖出 |
| 09:31:13 |
16.18 |
9 |
2500 |
买入 |
| 09:31:16 |
16.14 |
1 |
2501 |
卖出 |
| 09:31:19 |
16.15 |
44 |
2545 |
买入 |
| 09:31:22 |
16.1 |
27 |
2572 |
卖出 |
| 09:31:25 |
16.09 |
108 |
2680 |
卖出 |
| 09:31:34 |
16.09 |
133 |
2813 |
卖出 |
| 09:31:37 |
16.09 |
61 |
2874 |
买入 |
| 09:31:40 |
16.1 |
132 |
3006 |
买入 |
| 09:31:43 |
16.08 |
279 |
3285 |
卖出 |
| 09:31:46 |
16.08 |
31 |
3316 |
卖出 |
| 09:31:49 |
16.08 |
157 |
3473 |
买入 |
| 09:31:52 |
16.08 |
18 |
3491 |
买入 |
| 09:31:55 |
16.08 |
22 |
3513 |
买入 |
| 09:31:58 |
16.09 |
36 |
3549 |
买入 |
| 09:32:01 |
16.1 |
29 |
3578 |
买入 |
| 09:32:04 |
16.1 |
36 |
3614 |
买入 |
| 09:32:07 |
16.11 |
11 |
3625 |
买入 |
| 09:32:10 |
16.1 |
20 |
3645 |
卖出 |
| 09:32:16 |
16.11 |
12 |
3657 |
卖出 |
| 09:32:19 |
16.11 |
38 |
3695 |
买入 |
| 09:32:22 |
16.11 |
58 |
3753 |
卖出 |
| 09:32:25 |
16.11 |
12 |
3765 |
买入 |
| 09:32:28 |
16.12 |
9 |
3774 |
买入 |
| 09:32:31 |
16.12 |
13 |
3787 |
买入 |
| 09:32:34 |
16.15 |
3 |
3790 |
买入 |
| 09:32:37 |
16.15 |
15 |
3805 |
卖出 |
| 09:32:40 |
16.12 |
116 |
3921 |
卖出 |
| 09:32:43 |
16.15 |
8 |
3929 |
卖出 |
| 09:32:46 |
16.17 |
7 |
3936 |
买入 |
| 09:32:49 |
16.17 |
105 |
4041 |
卖出 |
| 09:32:52 |
16.17 |
92 |
4133 |
买入 |
| 09:32:55 |
16.17 |
41 |
4174 |
买入 |
| 09:32:58 |
16.17 |
14 |
4188 |
买入 |
| 09:33:01 |
16.16 |
15 |
4203 |
卖出 |
| 09:33:04 |
16.19 |
20 |
4223 |
买入 |
| 09:33:07 |
16.2 |
5 |
4228 |
买入 |
| 09:33:10 |
16.2 |
35 |
4263 |
买入 |
| 09:33:13 |
16.2 |
62 |
4325 |
买入 |
| 09:33:16 |
16.2 |
83 |
4408 |
买入 |
| 09:33:19 |
16.2 |
7 |
4415 |
买入 |
| 09:33:22 |
16.2 |
32 |
4447 |
买入 |
| 09:33:25 |
16.2 |
16 |
4463 |
买入 |
| 09:33:28 |
16.2 |
29 |
4492 |
买入 |
| 09:33:31 |
16.2 |
135 |
4627 |
买入 |
| 09:33:34 |
16.23 |
72 |
4699 |
买入 |
| 09:33:37 |
16.25 |
15 |
4714 |
买入 |
| 09:33:40 |
16.23 |
8 |
4722 |
卖出 |
| 09:33:43 |
16.25 |
3 |
4725 |
买入 |
| 09:33:46 |
16.2 |
28 |
4753 |
卖出 |
| 09:33:49 |
16.23 |
34 |
4787 |
买入 |
| 09:33:52 |
16.21 |
2 |
4789 |
卖出 |
| 09:33:55 |
16.21 |
8 |
4797 |
卖出 |
| 09:34:01 |
16.21 |
30 |
4827 |
卖出 |
| 09:34:04 |
16.21 |
18 |
4845 |
买入 |
| 09:34:07 |
16.21 |
6 |
4851 |
买入 |
| 09:34:13 |
16.22 |
28 |
4879 |
买入 |
| 09:34:19 |
16.22 |
25 |
4904 |
买入 |
| 09:34:22 |
16.22 |
5 |
4909 |
买入 |
| 09:34:25 |
16.22 |
84 |
4993 |
买入 |
| 09:34:28 |
16.22 |
12 |
5005 |
买入 |
| 09:34:34 |
16.22 |
20 |
5025 |
买入 |
| 09:34:37 |
16.22 |
7 |
5032 |
买入 |
| 09:34:40 |
16.23 |
13 |
5045 |
买入 |
| 09:34:43 |
16.23 |
14 |
5059 |
买入 |
| 09:34:46 |
16.24 |
4 |
5063 |
买入 |
| 09:34:49 |
16.24 |
7 |
5070 |
买入 |
| 09:34:52 |
16.24 |
3 |
5073 |
买入 |
| 09:34:58 |
16.24 |
41 |
5114 |
买入 |
| 09:35:01 |
16.24 |
16 |
5130 |
卖出 |
| 09:35:04 |
16.24 |
4 |
5134 |
买入 |
| 09:35:07 |
16.21 |
111 |
5245 |
卖出 |
| 09:35:13 |
16.23 |
1 |
5246 |
买入 |
| 09:35:16 |
16.22 |
12 |
5258 |
卖出 |
| 09:35:19 |
16.22 |
6 |
5264 |
卖出 |
| 09:35:22 |
16.25 |
37 |
5301 |
买入 |
| 09:35:25 |
16.22 |
14 |
5315 |
卖出 |
| 09:35:28 |
16.24 |
2 |
5317 |
买入 |
| 09:35:31 |
16.24 |
8 |
5325 |
卖出 |
| 09:35:34 |
16.25 |
22 |
5347 |
买入 |
| 09:35:37 |
16.25 |
13 |
5360 |
买入 |
| 09:35:40 |
16.25 |
21 |
5381 |
买入 |
| 09:35:43 |
16.24 |
11 |
5392 |
卖出 |
| 09:35:46 |
16.23 |
15 |
5407 |
卖出 |
| 09:35:55 |
16.23 |
31 |
5438 |
卖出 |
| 09:35:58 |
16.23 |
12 |
5450 |
买入 |
| 09:36:01 |
16.23 |
5 |
5455 |
买入 |
| 09:36:04 |
16.23 |
11 |
5466 |
买入 |
| 09:36:07 |
16.23 |
2 |
5468 |
买入 |
| 09:36:10 |
16.24 |
110 |
5578 |
买入 |
| 09:36:13 |
16.25 |
30 |
5608 |
买入 |
| 09:36:16 |
16.25 |
41 |
5649 |
买入 |
| 09:36:19 |
16.25 |
17 |
5666 |
买入 |
| 09:36:22 |
16.26 |
3 |
5669 |
买入 |
| 09:36:25 |
16.27 |
5 |
5674 |
买入 |
| 09:36:28 |
16.27 |
20 |
5694 |
买入 |
| 09:36:31 |
16.27 |
5 |
5699 |
买入 |
| 09:36:37 |
16.27 |
142 |
5841 |
买入 |
| 09:36:40 |
16.27 |
22 |
5863 |
买入 |
| 09:36:43 |
16.26 |
32 |
5895 |
买入 |
| 09:36:46 |
16.26 |
23 |
5918 |
买入 |
| 09:36:49 |
16.26 |
6 |
5924 |
买入 |
| 09:36:52 |
16.25 |
11 |
5935 |
卖出 |
| 09:36:55 |
16.26 |
9 |
5944 |
买入 |
| 09:36:58 |
16.22 |
63 |
6007 |
卖出 |
| 09:37:01 |
16.22 |
1 |
6008 |
卖出 |
| 09:37:10 |
16.24 |
43 |
6051 |
买入 |
| 09:37:13 |
16.24 |
9 |
6060 |
买入 |
| 09:37:16 |
16.24 |
4 |
6064 |
买入 |
| 09:37:19 |
16.24 |
8 |
6072 |
买入 |
| 09:37:22 |
16.23 |
2 |
6074 |
卖出 |
| 09:37:25 |
16.24 |
13 |
6087 |
买入 |
| 09:37:31 |
16.24 |
15 |
6102 |
买入 |
| 09:37:40 |
16.23 |
55 |
6157 |
卖出 |
| 09:37:43 |
16.23 |
28 |
6185 |
买入 |
| 09:37:46 |
16.23 |
13 |
6198 |
卖出 |
| 09:37:49 |
16.23 |
6 |
6204 |
卖出 |
| 09:37:52 |
16.23 |
9 |
6213 |
卖出 |
| 09:37:55 |
16.23 |
12 |
6225 |
买入 |
| 09:37:58 |
16.23 |
19 |
6244 |
买入 |
| 09:38:01 |
16.23 |
50 |
6294 |
买入 |
| 09:38:04 |
16.24 |
191 |
6485 |
买入 |
| 09:38:07 |
16.23 |
90 |
6575 |
卖出 |
| 09:38:10 |
16.25 |
35 |
6610 |
买入 |
| 09:38:13 |
16.25 |
82 |
6692 |
买入 |
| 09:38:19 |
16.24 |
10 |
6702 |
卖出 |
| 09:38:22 |
16.24 |
23 |
6725 |
卖出 |
| 09:38:25 |
16.24 |
27 |
6752 |
卖出 |
| 09:38:28 |
16.24 |
2 |
6754 |
买入 |
| 09:38:31 |
16.24 |
7 |
6761 |
买入 |
| 09:38:37 |
16.23 |
3 |
6764 |
卖出 |
| 09:38:40 |
16.24 |
18 |
6782 |
买入 |
| 09:38:43 |
16.26 |
16 |
6798 |
买入 |
| 09:38:49 |
16.25 |
2 |
6800 |
卖出 |
| 09:38:55 |
16.26 |
46 |
6846 |
买入 |
| 09:38:58 |
16.26 |
3 |
6849 |
买入 |
| 09:39:04 |
16.23 |
237 |
7086 |
卖出 |
| 09:39:07 |
16.22 |
136 |
7222 |
卖出 |
| 09:39:10 |
16.23 |
13 |
7235 |
买入 |
| 09:39:13 |
16.23 |
57 |
7292 |
买入 |
| 09:39:16 |
16.23 |
2 |
7294 |
买入 |
| 09:39:19 |
16.24 |
76 |
7370 |
买入 |
| 09:39:28 |
16.25 |
18 |
7388 |
买入 |
| 09:39:37 |
16.25 |
43 |
7431 |
卖出 |
| 09:39:40 |
16.26 |
34 |
7465 |
买入 |
| 09:39:43 |
16.25 |
53 |
7518 |
卖出 |
| 09:39:46 |
16.24 |
82 |
7600 |
卖出 |
| 09:39:49 |
16.24 |
4 |
7604 |
买入 |
| 09:39:52 |
16.24 |
23 |
7627 |
买入 |
| 09:39:55 |
16.25 |
16 |
7643 |
买入 |
| 09:39:58 |
16.24 |
3 |
7646 |
卖出 |
| 09:40:01 |
16.25 |
8 |
7654 |
买入 |
| 09:40:04 |
16.24 |
8 |
7662 |
卖出 |
| 09:40:07 |
16.24 |
4 |
7666 |
卖出 |
| 09:40:10 |
16.25 |
49 |
7715 |
买入 |
| 09:40:13 |
16.24 |
3 |
7718 |
卖出 |
| 09:40:16 |
16.25 |
2 |
7720 |
买入 |
| 09:40:19 |
16.24 |
7 |
7727 |
卖出 |
| 09:40:22 |
16.24 |
8 |
7735 |
买入 |
| 09:40:25 |
16.25 |
11 |
7746 |
买入 |
| 09:40:28 |
16.24 |
11 |
7757 |
卖出 |
| 09:40:31 |
16.25 |
1 |
7758 |
买入 |
| 09:40:37 |
16.24 |
101 |
7859 |
卖出 |
| 09:40:40 |
16.25 |
12 |
7871 |
买入 |
| 09:40:43 |
16.25 |
90 |
7961 |
买入 |
| 09:40:46 |
16.25 |
18 |
7979 |
买入 |
| 09:40:49 |
16.25 |
9 |
7988 |
买入 |
| 09:40:52 |
16.25 |
163 |
8151 |
买入 |
| 09:40:55 |
16.25 |
2 |
8153 |
买入 |
| 09:40:58 |
16.22 |
11 |
8164 |
卖出 |
| 09:41:01 |
16.25 |
5 |
8169 |
买入 |
| 09:41:07 |
16.24 |
1 |
8170 |
买入 |
| 09:41:10 |
16.23 |
1 |
8171 |
买入 |
| 09:41:13 |
16.24 |
3 |
8174 |
买入 |
| 09:41:19 |
16.25 |
10 |
8184 |
买入 |
| 09:41:25 |
16.25 |
9 |
8193 |
买入 |
| 09:41:34 |
16.25 |
2 |
8195 |
买入 |
| 09:41:37 |
16.25 |
13 |
8208 |
买入 |
| 09:41:40 |
16.24 |
45 |
8253 |
卖出 |
| 09:41:43 |
16.24 |
30 |
8283 |
买入 |
| 09:41:46 |
16.24 |
5 |
8288 |
买入 |
| 09:41:49 |
16.24 |
2 |
8290 |
买入 |
| 09:41:52 |
16.24 |
7 |
8297 |
买入 |
| 09:41:55 |
16.25 |
2 |
8299 |
买入 |
| 09:42:01 |
16.23 |
10 |
8309 |
卖出 |
| 09:42:04 |
16.22 |
59 |
8368 |
卖出 |
| 09:42:07 |
16.22 |
5 |
8373 |
卖出 |
| 09:42:10 |
16.22 |
9 |
8382 |
卖出 |
| 09:42:13 |
16.24 |
10 |
8392 |
买入 |
| 09:42:16 |
16.22 |
4 |
8396 |
卖出 |
| 09:42:19 |
16.23 |
4 |
8400 |
买入 |
| 09:42:25 |
16.24 |
6 |
8406 |
买入 |
| 09:42:28 |
16.22 |
27 |
8433 |
卖出 |
| 09:42:31 |
16.21 |
4 |
8437 |
卖出 |
| 09:42:34 |
16.22 |
1 |
8438 |
买入 |
| 09:42:37 |
16.21 |
10 |
8448 |
卖出 |
| 09:42:40 |
16.21 |
6 |
8454 |
卖出 |
| 09:42:46 |
16.21 |
110 |
8564 |
卖出 |
| 09:42:49 |
16.2 |
27 |
8591 |
卖出 |
| 09:42:55 |
16.2 |
164 |
8755 |
卖出 |
| 09:42:58 |
16.18 |
44 |
8799 |
卖出 |
| 09:43:01 |
16.18 |
2 |
8801 |
买入 |
| 09:43:04 |
16.17 |
4 |
8805 |
卖出 |
| 09:43:07 |
16.17 |
6 |
8811 |
买入 |
| 09:43:13 |
16.17 |
78 |
8889 |
买入 |
| 09:43:16 |
16.17 |
3 |
8892 |
卖出 |
| 09:43:22 |
16.16 |
40 |
8932 |
卖出 |
| 09:43:25 |
16.16 |
10 |
8942 |
买入 |
| 09:43:31 |
16.12 |
76 |
9018 |
卖出 |
| 09:43:34 |
16.15 |
1 |
9019 |
买入 |
| 09:43:37 |
16.15 |
1 |
9020 |
买入 |
| 09:43:40 |
16.13 |
8 |
9028 |
卖出 |
| 09:43:43 |
16.14 |
10 |
9038 |
买入 |
| 09:43:46 |
16.13 |
32 |
9070 |
卖出 |
| 09:43:49 |
16.14 |
9 |
9079 |
买入 |
| 09:43:52 |
16.12 |
20 |
9099 |
卖出 |
| 09:43:55 |
16.12 |
46 |
9145 |
卖出 |
| 09:43:58 |
16.12 |
5 |
9150 |
卖出 |
| 09:44:01 |
16.12 |
45 |
9195 |
卖出 |
| 09:44:04 |
16.14 |
8 |
9203 |
买入 |
| 09:44:10 |
16.12 |
9 |
9212 |
卖出 |
| 09:44:13 |
16.13 |
4 |
9216 |
买入 |
| 09:44:16 |
16.14 |
34 |
9250 |
买入 |
| 09:44:19 |
16.14 |
68 |
9318 |
买入 |
| 09:44:22 |
16.15 |
59 |
9377 |
买入 |
| 09:44:25 |
16.15 |
8 |
9385 |
卖出 |
| 09:44:34 |
16.15 |
7 |
9392 |
卖出 |
| 09:44:37 |
16.15 |
7 |
9399 |
卖出 |