黄山胶囊[002817]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.2 |
213 |
213 |
集合竞价 |
| 09:15:09 |
8 |
2279 |
2279 |
集合竞价 |
| 09:15:18 |
8 |
2309 |
2309 |
集合竞价 |
| 09:15:36 |
8 |
2339 |
2339 |
集合竞价 |
| 09:15:45 |
8 |
2347 |
2347 |
集合竞价 |
| 09:15:54 |
8 |
2356 |
2356 |
集合竞价 |
| 09:16:03 |
8 |
2366 |
2366 |
集合竞价 |
| 09:16:12 |
8 |
2367 |
2367 |
集合竞价 |
| 09:16:21 |
8 |
2434 |
2434 |
集合竞价 |
| 09:16:30 |
8 |
2578 |
2578 |
集合竞价 |
| 09:16:39 |
8 |
2563 |
2563 |
集合竞价 |
| 09:16:48 |
8 |
2581 |
2581 |
集合竞价 |
| 09:16:57 |
8 |
2599 |
2599 |
集合竞价 |
| 09:17:06 |
8 |
2903 |
2903 |
集合竞价 |
| 09:17:15 |
8 |
2964 |
2964 |
集合竞价 |
| 09:17:24 |
8 |
3017 |
3017 |
集合竞价 |
| 09:17:33 |
8 |
3017 |
3017 |
集合竞价 |
| 09:17:42 |
8 |
3017 |
3017 |
集合竞价 |
| 09:17:51 |
8 |
3022 |
3022 |
集合竞价 |
| 09:18:00 |
8.84 |
330 |
330 |
集合竞价 |
| 09:18:09 |
8.84 |
308 |
308 |
集合竞价 |
| 09:18:18 |
8.84 |
308 |
308 |
集合竞价 |
| 09:18:27 |
8.84 |
268 |
268 |
集合竞价 |
| 09:18:36 |
8.84 |
277 |
277 |
集合竞价 |
| 09:18:45 |
8.84 |
281 |
281 |
集合竞价 |
| 09:18:54 |
8.84 |
281 |
281 |
集合竞价 |
| 09:19:03 |
8.84 |
281 |
281 |
集合竞价 |
| 09:19:12 |
8.84 |
281 |
281 |
集合竞价 |
| 09:19:21 |
8.84 |
281 |
281 |
集合竞价 |
| 09:19:30 |
8.8 |
294 |
294 |
集合竞价 |
| 09:19:48 |
8.8 |
294 |
294 |
集合竞价 |
| 09:19:57 |
8.82 |
285 |
285 |
集合竞价 |
| 09:20:18 |
8.82 |
285 |
285 |
集合竞价 |
| 09:20:45 |
8.82 |
297 |
297 |
集合竞价 |
| 09:20:54 |
8.71 |
354 |
354 |
集合竞价 |
| 09:21:03 |
8.71 |
354 |
354 |
集合竞价 |
| 09:21:12 |
8.71 |
386 |
386 |
集合竞价 |
| 09:21:21 |
8.71 |
391 |
391 |
集合竞价 |
| 09:21:30 |
8.66 |
404 |
404 |
集合竞价 |
| 09:21:39 |
8.66 |
404 |
404 |
集合竞价 |
| 09:21:48 |
8.66 |
448 |
448 |
集合竞价 |
| 09:21:57 |
8.63 |
473 |
473 |
集合竞价 |
| 09:22:06 |
8.63 |
490 |
490 |
集合竞价 |
| 09:22:15 |
8.65 |
527 |
527 |
集合竞价 |
| 09:22:24 |
8.65 |
529 |
529 |
集合竞价 |
| 09:22:33 |
8.65 |
538 |
538 |
集合竞价 |
| 09:22:42 |
8.63 |
612 |
612 |
集合竞价 |
| 09:22:51 |
8.6 |
658 |
658 |
集合竞价 |
| 09:23:00 |
8.6 |
658 |
658 |
集合竞价 |
| 09:23:09 |
8.6 |
678 |
678 |
集合竞价 |
| 09:23:18 |
8.61 |
769 |
769 |
集合竞价 |
| 09:23:27 |
8.6 |
791 |
791 |
集合竞价 |
| 09:23:36 |
8.6 |
845 |
845 |
集合竞价 |
| 09:23:45 |
8.6 |
866 |
866 |
集合竞价 |
| 09:23:54 |
8.6 |
925 |
925 |
集合竞价 |
| 09:24:03 |
8.61 |
1021 |
1021 |
集合竞价 |
| 09:24:12 |
8.6 |
1041 |
1041 |
集合竞价 |
| 09:24:21 |
8.68 |
1235 |
1235 |
集合竞价 |
| 09:24:30 |
8.71 |
1522 |
1522 |
集合竞价 |
| 09:24:39 |
8.71 |
1563 |
1563 |
集合竞价 |
| 09:24:48 |
8.7 |
1589 |
1589 |
集合竞价 |
| 09:24:57 |
8.87 |
2289 |
2289 |
集合竞价 |
| 09:25:00 |
8.89 |
2447 |
4736 |
卖出 |
| 09:30:00 |
8.91 |
501 |
5237 |
买入 |
| 09:30:03 |
8.97 |
797 |
6034 |
买入 |
| 09:30:06 |
8.96 |
206 |
6240 |
卖出 |
| 09:30:09 |
9.05 |
191 |
6431 |
买入 |
| 09:30:12 |
9.05 |
29 |
6460 |
买入 |
| 09:30:15 |
9.05 |
458 |
6918 |
买入 |
| 09:30:18 |
9.05 |
327 |
7245 |
买入 |
| 09:30:21 |
9.02 |
433 |
7678 |
卖出 |
| 09:30:24 |
9.06 |
557 |
8235 |
买入 |
| 09:30:27 |
9.02 |
150 |
8385 |
卖出 |
| 09:30:30 |
9.06 |
183 |
8568 |
买入 |
| 09:30:33 |
9.03 |
465 |
9033 |
卖出 |
| 09:30:36 |
9.06 |
167 |
9200 |
买入 |
| 09:30:39 |
9.06 |
564 |
9764 |
买入 |
| 09:30:42 |
9.06 |
527 |
10291 |
买入 |
| 09:30:45 |
9.09 |
392 |
10683 |
买入 |
| 09:30:48 |
9.06 |
288 |
10971 |
卖出 |
| 09:30:51 |
9.1 |
151 |
11122 |
买入 |
| 09:30:54 |
9.09 |
176 |
11298 |
卖出 |
| 09:30:57 |
9.12 |
57 |
11355 |
买入 |
| 09:31:00 |
9.11 |
294 |
11649 |
卖出 |
| 09:31:03 |
9.14 |
151 |
11800 |
买入 |
| 09:31:06 |
9.14 |
296 |
12096 |
买入 |
| 09:31:09 |
9.15 |
145 |
12241 |
买入 |
| 09:31:12 |
9.16 |
235 |
12476 |
买入 |
| 09:31:15 |
9.14 |
177 |
12653 |
卖出 |
| 09:31:18 |
9.16 |
822 |
13475 |
买入 |
| 09:31:21 |
9.16 |
232 |
13707 |
买入 |
| 09:31:24 |
9.15 |
118 |
13825 |
卖出 |
| 09:31:27 |
9.15 |
257 |
14082 |
买入 |
| 09:31:30 |
9.13 |
350 |
14432 |
卖出 |
| 09:31:33 |
9.09 |
976 |
15408 |
卖出 |
| 09:31:36 |
9.08 |
202 |
15610 |
卖出 |
| 09:31:39 |
9.09 |
298 |
15908 |
买入 |
| 09:31:42 |
9.08 |
213 |
16121 |
卖出 |
| 09:31:45 |
9.08 |
168 |
16289 |
卖出 |
| 09:31:48 |
9.08 |
220 |
16509 |
买入 |
| 09:31:51 |
9.07 |
137 |
16646 |
卖出 |
| 09:31:54 |
9.03 |
272 |
16918 |
卖出 |
| 09:31:57 |
9.05 |
9 |
16927 |
买入 |
| 09:32:00 |
9.05 |
180 |
17107 |
卖出 |
| 09:32:03 |
9.07 |
396 |
17503 |
买入 |
| 09:32:06 |
9.09 |
63 |
17566 |
买入 |
| 09:32:09 |
9.08 |
191 |
17757 |
卖出 |
| 09:32:12 |
9.09 |
316 |
18073 |
买入 |
| 09:32:15 |
9.09 |
176 |
18249 |
卖出 |
| 09:32:18 |
9.12 |
121 |
18370 |
买入 |
| 09:32:21 |
9.12 |
29 |
18399 |
买入 |
| 09:32:24 |
9.13 |
333 |
18732 |
买入 |
| 09:32:27 |
9.12 |
112 |
18844 |
卖出 |
| 09:32:30 |
9.13 |
199 |
19043 |
买入 |
| 09:32:33 |
9.1 |
408 |
19451 |
卖出 |
| 09:32:36 |
9.08 |
113 |
19564 |
卖出 |
| 09:32:39 |
9.11 |
201 |
19765 |
卖出 |
| 09:32:42 |
9.12 |
102 |
19867 |
买入 |
| 09:32:45 |
9.11 |
665 |
20532 |
卖出 |
| 09:32:48 |
9.12 |
221 |
20753 |
买入 |
| 09:32:51 |
9.14 |
296 |
21049 |
买入 |
| 09:32:54 |
9.14 |
166 |
21215 |
卖出 |
| 09:32:57 |
9.12 |
135 |
21350 |
卖出 |
| 09:33:00 |
9.14 |
149 |
21499 |
买入 |
| 09:33:03 |
9.13 |
34 |
21533 |
卖出 |
| 09:33:06 |
9.12 |
34 |
21567 |
卖出 |
| 09:33:09 |
9.13 |
87 |
21654 |
买入 |
| 09:33:12 |
9.14 |
57 |
21711 |
买入 |
| 09:33:15 |
9.12 |
18 |
21729 |
卖出 |
| 09:33:18 |
9.13 |
100 |
21829 |
买入 |
| 09:33:21 |
9.12 |
207 |
22036 |
卖出 |
| 09:33:24 |
9.12 |
121 |
22157 |
卖出 |
| 09:33:27 |
9.11 |
226 |
22383 |
卖出 |
| 09:33:30 |
9.12 |
49 |
22432 |
买入 |
| 09:33:33 |
9.12 |
392 |
22824 |
买入 |
| 09:33:36 |
9.1 |
98 |
22922 |
卖出 |
| 09:33:39 |
9.11 |
93 |
23015 |
买入 |
| 09:33:42 |
9.12 |
183 |
23198 |
买入 |
| 09:33:45 |
9.13 |
94 |
23292 |
买入 |
| 09:33:48 |
9.13 |
336 |
23628 |
买入 |
| 09:33:51 |
9.12 |
93 |
23721 |
买入 |
| 09:33:54 |
9.12 |
641 |
24362 |
卖出 |
| 09:33:57 |
9.13 |
190 |
24552 |
买入 |
| 09:34:00 |
9.15 |
474 |
25026 |
买入 |
| 09:34:03 |
9.18 |
236 |
25262 |
买入 |
| 09:34:06 |
9.19 |
1076 |
26338 |
买入 |
| 09:34:09 |
9.17 |
189 |
26527 |
卖出 |
| 09:34:12 |
9.19 |
421 |
26948 |
买入 |
| 09:34:15 |
9.2 |
178 |
27126 |
买入 |
| 09:34:18 |
9.2 |
94 |
27220 |
卖出 |
| 09:34:21 |
9.23 |
209 |
27429 |
买入 |
| 09:34:24 |
9.21 |
170 |
27599 |
卖出 |
| 09:34:27 |
9.23 |
116 |
27715 |
买入 |
| 09:34:30 |
9.24 |
189 |
27904 |
买入 |
| 09:34:33 |
9.23 |
118 |
28022 |
卖出 |
| 09:34:36 |
9.23 |
119 |
28141 |
卖出 |
| 09:34:39 |
9.24 |
452 |
28593 |
买入 |
| 09:34:42 |
9.22 |
329 |
28922 |
卖出 |
| 09:34:45 |
9.2 |
214 |
29136 |
卖出 |
| 09:34:48 |
9.18 |
130 |
29266 |
卖出 |
| 09:34:51 |
9.18 |
20 |
29286 |
买入 |
| 09:34:54 |
9.21 |
100 |
29386 |
买入 |
| 09:34:57 |
9.18 |
60 |
29446 |
卖出 |
| 09:35:00 |
9.21 |
30 |
29476 |
买入 |
| 09:35:03 |
9.2 |
374 |
29850 |
卖出 |
| 09:35:06 |
9.18 |
177 |
30027 |
卖出 |
| 09:35:09 |
9.16 |
187 |
30214 |
卖出 |
| 09:35:12 |
9.15 |
858 |
31072 |
卖出 |
| 09:35:15 |
9.15 |
88 |
31160 |
卖出 |
| 09:35:18 |
9.15 |
63 |
31223 |
卖出 |
| 09:35:21 |
9.15 |
189 |
31412 |
买入 |
| 09:35:24 |
9.14 |
208 |
31620 |
卖出 |
| 09:35:27 |
9.15 |
32 |
31652 |
买入 |
| 09:35:30 |
9.14 |
28 |
31680 |
卖出 |
| 09:35:33 |
9.15 |
64 |
31744 |
买入 |
| 09:35:36 |
9.14 |
32 |
31776 |
卖出 |
| 09:35:39 |
9.13 |
103 |
31879 |
卖出 |
| 09:35:42 |
9.13 |
198 |
32077 |
买入 |
| 09:35:45 |
9.13 |
24 |
32101 |
卖出 |
| 09:35:48 |
9.13 |
89 |
32190 |
卖出 |
| 09:35:51 |
9.14 |
100 |
32290 |
买入 |
| 09:35:54 |
9.12 |
16 |
32306 |
卖出 |
| 09:35:57 |
9.14 |
31 |
32337 |
买入 |
| 09:36:00 |
9.15 |
197 |
32534 |
买入 |
| 09:36:03 |
9.12 |
404 |
32938 |
卖出 |
| 09:36:06 |
9.13 |
117 |
33055 |
买入 |
| 09:36:09 |
9.12 |
32 |
33087 |
卖出 |
| 09:36:12 |
9.12 |
67 |
33154 |
卖出 |
| 09:36:15 |
9.12 |
49 |
33203 |
卖出 |
| 09:36:18 |
9.12 |
60 |
33263 |
买入 |
| 09:36:21 |
9.1 |
33 |
33296 |
卖出 |
| 09:36:24 |
9.1 |
145 |
33441 |
卖出 |
| 09:36:27 |
9.1 |
9 |
33450 |
买入 |
| 09:36:30 |
9.09 |
118 |
33568 |
卖出 |
| 09:36:33 |
9.08 |
90 |
33658 |
卖出 |
| 09:36:36 |
9.09 |
66 |
33724 |
买入 |
| 09:36:39 |
9.07 |
46 |
33770 |
卖出 |
| 09:36:42 |
9.06 |
171 |
33941 |
卖出 |
| 09:36:45 |
9.06 |
373 |
34314 |
卖出 |
| 09:36:48 |
9.05 |
192 |
34506 |
卖出 |
| 09:36:51 |
9.05 |
410 |
34916 |
卖出 |
| 09:36:54 |
9.06 |
158 |
35074 |
买入 |
| 09:36:57 |
9.06 |
458 |
35532 |
买入 |
| 09:37:00 |
9.06 |
304 |
35836 |
卖出 |
| 09:37:03 |
9.07 |
434 |
36270 |
卖出 |
| 09:37:06 |
9.11 |
27 |
36297 |
买入 |
| 09:37:09 |
9.12 |
32 |
36329 |
买入 |
| 09:37:12 |
9.12 |
42 |
36371 |
买入 |
| 09:37:15 |
9.12 |
44 |
36415 |
卖出 |
| 09:37:18 |
9.13 |
103 |
36518 |
买入 |
| 09:37:21 |
9.12 |
76 |
36594 |
卖出 |
| 09:37:24 |
9.12 |
110 |
36704 |
买入 |
| 09:37:27 |
9.12 |
229 |
36933 |
买入 |
| 09:37:30 |
9.14 |
368 |
37301 |
买入 |
| 09:37:33 |
9.18 |
146 |
37447 |
买入 |
| 09:37:36 |
9.18 |
11 |
37458 |
买入 |
| 09:37:39 |
9.17 |
29 |
37487 |
卖出 |
| 09:37:42 |
9.19 |
59 |
37546 |
买入 |
| 09:37:45 |
9.18 |
6 |
37552 |
卖出 |
| 09:37:48 |
9.19 |
42 |
37594 |
买入 |
| 09:37:51 |
9.19 |
31 |
37625 |
买入 |
| 09:37:54 |
9.19 |
64 |
37689 |
买入 |
| 09:37:57 |
9.19 |
64 |
37753 |
买入 |
| 09:38:00 |
9.18 |
94 |
37847 |
卖出 |
| 09:38:03 |
9.19 |
91 |
37938 |
买入 |
| 09:38:06 |
9.19 |
258 |
38196 |
卖出 |
| 09:38:09 |
9.18 |
7 |
38203 |
卖出 |
| 09:38:12 |
9.19 |
157 |
38360 |
买入 |
| 09:38:15 |
9.19 |
279 |
38639 |
买入 |
| 09:38:18 |
9.18 |
200 |
38839 |
买入 |
| 09:38:21 |
9.16 |
50 |
38889 |
卖出 |
| 09:38:24 |
9.17 |
50 |
38939 |
买入 |
| 09:38:27 |
9.17 |
14 |
38953 |
买入 |
| 09:38:30 |
9.17 |
74 |
39027 |
买入 |
| 09:38:33 |
9.17 |
200 |
39227 |
买入 |
| 09:38:36 |
9.17 |
103 |
39330 |
买入 |
| 09:38:39 |
9.17 |
4 |
39334 |
买入 |
| 09:38:42 |
9.15 |
246 |
39580 |
卖出 |
| 09:38:45 |
9.16 |
45 |
39625 |
买入 |
| 09:38:48 |
9.15 |
68 |
39693 |
卖出 |
| 09:38:51 |
9.14 |
30 |
39723 |
卖出 |
| 09:38:54 |
9.16 |
8 |
39731 |
买入 |
| 09:38:57 |
9.15 |
48 |
39779 |
卖出 |
| 09:39:00 |
9.15 |
3 |
39782 |
卖出 |
| 09:39:03 |
9.16 |
124 |
39906 |
买入 |
| 09:39:06 |
9.15 |
53 |
39959 |
卖出 |
| 09:39:09 |
9.16 |
113 |
40072 |
买入 |
| 09:39:12 |
9.16 |
24 |
40096 |
卖出 |
| 09:39:15 |
9.14 |
361 |
40457 |
卖出 |
| 09:39:18 |
9.15 |
50 |
40507 |
买入 |
| 09:39:21 |
9.15 |
61 |
40568 |
卖出 |
| 09:39:24 |
9.14 |
91 |
40659 |
卖出 |
| 09:39:27 |
9.14 |
1009 |
41668 |
买入 |
| 09:39:30 |
9.13 |
17 |
41685 |
买入 |
| 09:39:33 |
9.12 |
5 |
41690 |
卖出 |
| 09:39:36 |
9.1 |
15 |
41705 |
卖出 |
| 09:39:39 |
9.11 |
22 |
41727 |
买入 |
| 09:39:42 |
9.09 |
22 |
41749 |
卖出 |
| 09:39:45 |
9.1 |
10 |
41759 |
买入 |
| 09:39:48 |
9.09 |
52 |
41811 |
卖出 |
| 09:39:51 |
9.09 |
39 |
41850 |
卖出 |
| 09:39:54 |
9.1 |
9 |
41859 |
买入 |
| 09:39:57 |
9.1 |
171 |
42030 |
买入 |
| 09:40:00 |
9.1 |
57 |
42087 |
买入 |
| 09:40:03 |
9.08 |
23 |
42110 |
卖出 |
| 09:40:06 |
9.07 |
40 |
42150 |
卖出 |
| 09:40:09 |
9.08 |
42 |
42192 |
买入 |
| 09:40:12 |
9.08 |
17 |
42209 |
买入 |
| 09:40:15 |
9.08 |
106 |
42315 |
买入 |
| 09:40:18 |
9.07 |
88 |
42403 |
卖出 |
| 09:40:21 |
9.07 |
7 |
42410 |
卖出 |
| 09:40:24 |
9.07 |
250 |
42660 |
卖出 |
| 09:40:27 |
9.06 |
5 |
42665 |
卖出 |
| 09:40:30 |
9.07 |
133 |
42798 |
买入 |
| 09:40:33 |
9.06 |
10 |
42808 |
卖出 |
| 09:40:36 |
9.06 |
106 |
42914 |
卖出 |
| 09:40:39 |
9.1 |
233 |
43147 |
买入 |
| 09:40:42 |
9.06 |
32 |
43179 |
卖出 |
| 09:40:45 |
9.04 |
92 |
43271 |
卖出 |
| 09:40:48 |
9.07 |
8 |
43279 |
买入 |
| 09:40:51 |
9.07 |
55 |
43334 |
买入 |
| 09:40:54 |
9.04 |
61 |
43395 |
卖出 |
| 09:41:00 |
9.05 |
132 |
43527 |
买入 |
| 09:41:03 |
9.04 |
128 |
43655 |
卖出 |
| 09:41:06 |
9.05 |
32 |
43687 |
买入 |
| 09:41:09 |
9.04 |
49 |
43736 |
卖出 |
| 09:41:12 |
9.05 |
10 |
43746 |
买入 |
| 09:41:15 |
9.05 |
23 |
43769 |
卖出 |
| 09:41:18 |
9.09 |
67 |
43836 |
买入 |
| 09:41:21 |
9.02 |
1188 |
45024 |
卖出 |
| 09:41:24 |
9.06 |
16 |
45040 |
买入 |
| 09:41:27 |
9.05 |
36 |
45076 |
买入 |
| 09:41:30 |
9.04 |
49 |
45125 |
卖出 |
| 09:41:33 |
9.05 |
12 |
45137 |
买入 |
| 09:41:36 |
9.05 |
84 |
45221 |
卖出 |
| 09:41:39 |
9.05 |
8 |
45229 |
买入 |
| 09:41:42 |
9.07 |
12 |
45241 |
买入 |
| 09:41:45 |
9.07 |
1 |
45242 |
卖出 |
| 09:41:48 |
9.05 |
193 |
45435 |
卖出 |
| 09:41:51 |
9.05 |
43 |
45478 |
卖出 |