海容冷链[603187]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
27.36 |
18 |
18 |
集合竞价 |
| 09:15:07 |
27.37 |
20 |
20 |
集合竞价 |
| 09:15:10 |
27.37 |
25 |
25 |
集合竞价 |
| 09:15:13 |
27.33 |
44 |
44 |
集合竞价 |
| 09:15:22 |
26.56 |
69 |
69 |
集合竞价 |
| 09:15:46 |
26.56 |
70 |
70 |
集合竞价 |
| 09:16:01 |
26.88 |
70 |
70 |
集合竞价 |
| 09:16:28 |
26.88 |
70 |
70 |
集合竞价 |
| 09:17:01 |
26.88 |
70 |
70 |
集合竞价 |
| 09:18:13 |
26.88 |
70 |
70 |
集合竞价 |
| 09:18:19 |
26.88 |
70 |
70 |
集合竞价 |
| 09:18:58 |
26.88 |
71 |
71 |
集合竞价 |
| 09:19:49 |
26.88 |
71 |
71 |
集合竞价 |
| 09:19:58 |
26.88 |
86 |
86 |
集合竞价 |
| 09:20:04 |
26.88 |
87 |
87 |
集合竞价 |
| 09:20:34 |
26.88 |
88 |
88 |
集合竞价 |
| 09:20:37 |
26.88 |
88 |
88 |
集合竞价 |
| 09:20:43 |
26.88 |
88 |
88 |
集合竞价 |
| 09:20:49 |
26.88 |
88 |
88 |
集合竞价 |
| 09:21:01 |
26.88 |
93 |
93 |
集合竞价 |
| 09:21:04 |
26.88 |
93 |
93 |
集合竞价 |
| 09:21:07 |
26.88 |
93 |
93 |
集合竞价 |
| 09:21:13 |
26.88 |
94 |
94 |
集合竞价 |
| 09:21:25 |
26.88 |
94 |
94 |
集合竞价 |
| 09:21:31 |
26.88 |
94 |
94 |
集合竞价 |
| 09:21:34 |
26.88 |
97 |
97 |
集合竞价 |
| 09:21:40 |
26.88 |
98 |
98 |
集合竞价 |
| 09:21:49 |
26.88 |
98 |
98 |
集合竞价 |
| 09:22:10 |
26.88 |
99 |
99 |
集合竞价 |
| 09:22:43 |
26.88 |
99 |
99 |
集合竞价 |
| 09:22:46 |
26.88 |
99 |
99 |
集合竞价 |
| 09:22:49 |
26.88 |
113 |
113 |
集合竞价 |
| 09:22:52 |
26.88 |
113 |
113 |
集合竞价 |
| 09:22:55 |
26.88 |
115 |
115 |
集合竞价 |
| 09:22:58 |
26.88 |
135 |
135 |
集合竞价 |
| 09:23:01 |
26.88 |
141 |
141 |
集合竞价 |
| 09:23:07 |
26.88 |
141 |
141 |
集合竞价 |
| 09:23:25 |
26.88 |
144 |
144 |
集合竞价 |
| 09:23:28 |
26.88 |
145 |
145 |
集合竞价 |
| 09:23:40 |
27.33 |
145 |
145 |
集合竞价 |
| 09:23:55 |
27.14 |
159 |
159 |
集合竞价 |
| 09:24:04 |
27.37 |
187 |
187 |
集合竞价 |
| 09:24:13 |
27.51 |
197 |
197 |
集合竞价 |
| 09:24:22 |
27.51 |
199 |
199 |
集合竞价 |
| 09:24:28 |
27.51 |
199 |
199 |
集合竞价 |
| 09:24:40 |
27.51 |
209 |
209 |
集合竞价 |
| 09:24:43 |
27.51 |
214 |
214 |
集合竞价 |
| 09:24:46 |
27.51 |
214 |
214 |
集合竞价 |
| 09:24:49 |
27.51 |
247 |
247 |
集合竞价 |
| 09:24:52 |
27.51 |
250 |
250 |
集合竞价 |
| 09:24:55 |
27.7 |
253 |
253 |
集合竞价 |
| 09:24:58 |
27.92 |
256 |
256 |
集合竞价 |
| 09:25:03 |
27.96 |
298 |
554 |
卖出 |
| 09:30:01 |
28.3 |
85 |
639 |
买入 |
| 09:30:04 |
27.98 |
92 |
731 |
卖出 |
| 09:30:07 |
27.87 |
172 |
903 |
卖出 |
| 09:30:10 |
27.96 |
38 |
941 |
买入 |
| 09:30:13 |
28 |
58 |
999 |
买入 |
| 09:30:16 |
27.96 |
54 |
1053 |
卖出 |
| 09:30:19 |
28.15 |
49 |
1102 |
买入 |
| 09:30:22 |
28.22 |
33 |
1135 |
买入 |
| 09:30:25 |
28.22 |
11 |
1146 |
买入 |
| 09:30:28 |
28.22 |
9 |
1155 |
买入 |
| 09:30:31 |
28.21 |
33 |
1188 |
卖出 |
| 09:30:34 |
28.19 |
13 |
1201 |
卖出 |
| 09:30:37 |
28.19 |
14 |
1215 |
买入 |
| 09:30:40 |
28.19 |
1 |
1216 |
买入 |
| 09:30:43 |
28.21 |
9 |
1225 |
买入 |
| 09:30:46 |
28.19 |
18 |
1243 |
卖出 |
| 09:30:49 |
28.2 |
6 |
1249 |
买入 |
| 09:30:52 |
28.22 |
4 |
1253 |
买入 |
| 09:30:58 |
28.22 |
8 |
1261 |
买入 |
| 09:31:01 |
28.22 |
7 |
1268 |
买入 |
| 09:31:04 |
28.11 |
97 |
1365 |
卖出 |
| 09:31:07 |
28.08 |
151 |
1516 |
卖出 |
| 09:31:10 |
28.09 |
73 |
1589 |
买入 |
| 09:31:13 |
28.19 |
36 |
1625 |
买入 |
| 09:31:16 |
28.21 |
75 |
1700 |
买入 |
| 09:31:19 |
28.19 |
2 |
1702 |
卖出 |
| 09:31:22 |
28.19 |
5 |
1707 |
卖出 |
| 09:31:25 |
28.11 |
7 |
1714 |
卖出 |
| 09:31:28 |
28.18 |
6 |
1720 |
买入 |
| 09:31:31 |
28.18 |
10 |
1730 |
买入 |
| 09:31:34 |
28.17 |
5 |
1735 |
卖出 |
| 09:31:37 |
28.17 |
7 |
1742 |
买入 |
| 09:31:40 |
28.17 |
12 |
1754 |
买入 |
| 09:31:43 |
28.18 |
8 |
1762 |
买入 |
| 09:31:46 |
28.16 |
6 |
1768 |
卖出 |
| 09:31:49 |
28.18 |
4 |
1772 |
买入 |
| 09:31:52 |
28.12 |
3 |
1775 |
卖出 |
| 09:31:55 |
28.11 |
4 |
1779 |
卖出 |
| 09:31:58 |
28.09 |
4 |
1783 |
卖出 |
| 09:32:01 |
28.04 |
12 |
1795 |
卖出 |
| 09:32:04 |
28.04 |
8 |
1803 |
买入 |
| 09:32:07 |
28.01 |
6 |
1809 |
卖出 |
| 09:32:10 |
28.06 |
4 |
1813 |
买入 |
| 09:32:13 |
28.06 |
59 |
1872 |
卖出 |
| 09:32:16 |
27.99 |
59 |
1931 |
卖出 |
| 09:32:19 |
28.06 |
18 |
1949 |
买入 |
| 09:32:22 |
28.06 |
18 |
1967 |
买入 |
| 09:32:25 |
28.02 |
10 |
1977 |
卖出 |
| 09:32:28 |
28.06 |
7 |
1984 |
卖出 |
| 09:32:31 |
28.07 |
1 |
1985 |
卖出 |
| 09:32:34 |
28.05 |
18 |
2003 |
卖出 |
| 09:32:40 |
28.07 |
10 |
2013 |
买入 |
| 09:32:43 |
28.06 |
77 |
2090 |
卖出 |
| 09:32:46 |
28.06 |
4 |
2094 |
卖出 |
| 09:32:49 |
28.05 |
7 |
2101 |
卖出 |
| 09:32:52 |
28.01 |
64 |
2165 |
卖出 |
| 09:32:55 |
27.96 |
26 |
2191 |
卖出 |
| 09:32:58 |
27.95 |
1 |
2192 |
买入 |
| 09:33:01 |
27.84 |
3 |
2195 |
卖出 |
| 09:33:04 |
27.89 |
14 |
2209 |
买入 |
| 09:33:07 |
27.88 |
3 |
2212 |
卖出 |
| 09:33:10 |
28.02 |
38 |
2250 |
买入 |
| 09:33:13 |
27.84 |
59 |
2309 |
卖出 |
| 09:33:16 |
27.84 |
4 |
2313 |
买入 |
| 09:33:19 |
27.83 |
2 |
2315 |
卖出 |
| 09:33:22 |
27.89 |
3 |
2318 |
买入 |
| 09:33:25 |
27.89 |
27 |
2345 |
买入 |
| 09:33:28 |
27.88 |
5 |
2350 |
买入 |
| 09:33:31 |
27.81 |
26 |
2376 |
卖出 |
| 09:33:34 |
27.8 |
91 |
2467 |
卖出 |
| 09:33:37 |
27.84 |
21 |
2488 |
买入 |
| 09:33:40 |
27.81 |
15 |
2503 |
卖出 |
| 09:33:43 |
27.73 |
53 |
2556 |
卖出 |
| 09:33:46 |
27.78 |
4 |
2560 |
买入 |
| 09:33:49 |
27.8 |
1 |
2561 |
买入 |
| 09:33:52 |
27.79 |
4 |
2565 |
买入 |
| 09:33:55 |
27.8 |
2 |
2567 |
买入 |
| 09:33:58 |
27.8 |
26 |
2593 |
卖出 |
| 09:34:01 |
27.78 |
7 |
2600 |
卖出 |
| 09:34:04 |
27.8 |
6 |
2606 |
买入 |
| 09:34:07 |
27.81 |
22 |
2628 |
买入 |
| 09:34:10 |
27.81 |
8 |
2636 |
买入 |
| 09:34:13 |
27.75 |
41 |
2677 |
卖出 |
| 09:34:16 |
27.76 |
61 |
2738 |
卖出 |
| 09:34:19 |
27.82 |
8 |
2746 |
买入 |
| 09:34:22 |
27.84 |
15 |
2761 |
买入 |
| 09:34:25 |
27.76 |
13 |
2774 |
卖出 |
| 09:34:28 |
27.8 |
3 |
2777 |
买入 |
| 09:34:31 |
27.81 |
3 |
2780 |
买入 |
| 09:34:34 |
27.8 |
3 |
2783 |
卖出 |
| 09:34:37 |
27.77 |
22 |
2805 |
卖出 |
| 09:34:40 |
27.77 |
24 |
2829 |
卖出 |
| 09:34:43 |
27.76 |
33 |
2862 |
卖出 |
| 09:34:46 |
27.74 |
27 |
2889 |
卖出 |
| 09:34:49 |
27.74 |
3 |
2892 |
卖出 |
| 09:34:52 |
27.7 |
55 |
2947 |
卖出 |
| 09:34:55 |
27.68 |
6 |
2953 |
卖出 |
| 09:34:58 |
27.67 |
8 |
2961 |
卖出 |
| 09:35:01 |
27.74 |
16 |
2977 |
买入 |
| 09:35:04 |
27.69 |
41 |
3018 |
卖出 |
| 09:35:07 |
27.83 |
4 |
3022 |
买入 |
| 09:35:10 |
27.84 |
4 |
3026 |
买入 |
| 09:35:13 |
27.81 |
1 |
3027 |
卖出 |
| 09:35:16 |
27.8 |
11 |
3038 |
卖出 |
| 09:35:19 |
27.76 |
3 |
3041 |
卖出 |
| 09:35:22 |
27.73 |
13 |
3054 |
卖出 |
| 09:35:25 |
27.72 |
9 |
3063 |
卖出 |
| 09:35:28 |
27.7 |
6 |
3069 |
卖出 |
| 09:35:31 |
27.69 |
10 |
3079 |
卖出 |
| 09:35:34 |
27.69 |
51 |
3130 |
卖出 |
| 09:35:37 |
27.74 |
21 |
3151 |
买入 |
| 09:35:40 |
27.72 |
1 |
3152 |
卖出 |
| 09:35:46 |
27.8 |
1 |
3153 |
买入 |
| 09:35:52 |
27.8 |
1 |
3154 |
买入 |
| 09:35:55 |
27.84 |
4 |
3158 |
买入 |
| 09:36:01 |
27.8 |
7 |
3165 |
买入 |
| 09:36:04 |
27.8 |
7 |
3172 |
卖出 |
| 09:36:07 |
27.75 |
4 |
3176 |
卖出 |
| 09:36:10 |
27.74 |
6 |
3182 |
卖出 |
| 09:36:13 |
27.71 |
18 |
3200 |
卖出 |
| 09:36:16 |
27.74 |
63 |
3263 |
买入 |
| 09:36:19 |
27.74 |
16 |
3279 |
买入 |
| 09:36:22 |
27.77 |
16 |
3295 |
买入 |
| 09:36:25 |
27.77 |
6 |
3301 |
卖出 |
| 09:36:31 |
27.77 |
4 |
3305 |
卖出 |
| 09:36:37 |
27.7 |
47 |
3352 |
卖出 |
| 09:36:40 |
27.69 |
32 |
3384 |
卖出 |
| 09:36:43 |
27.7 |
14 |
3398 |
买入 |
| 09:36:46 |
27.72 |
14 |
3412 |
买入 |
| 09:36:49 |
27.72 |
19 |
3431 |
买入 |
| 09:36:52 |
27.72 |
17 |
3448 |
买入 |
| 09:36:55 |
27.72 |
16 |
3464 |
买入 |
| 09:36:58 |
27.74 |
3 |
3467 |
买入 |
| 09:37:01 |
27.72 |
6 |
3473 |
卖出 |
| 09:37:07 |
27.72 |
13 |
3486 |
卖出 |
| 09:37:10 |
27.74 |
1 |
3487 |
买入 |
| 09:37:13 |
27.74 |
13 |
3500 |
买入 |
| 09:37:16 |
27.72 |
23 |
3523 |
卖出 |
| 09:37:19 |
27.7 |
41 |
3564 |
卖出 |
| 09:37:22 |
27.62 |
77 |
3641 |
卖出 |
| 09:37:25 |
27.58 |
9 |
3650 |
卖出 |
| 09:37:28 |
27.58 |
3 |
3653 |
买入 |
| 09:37:31 |
27.58 |
130 |
3783 |
买入 |
| 09:37:34 |
27.52 |
106 |
3889 |
卖出 |
| 09:37:37 |
27.55 |
24 |
3913 |
买入 |
| 09:37:40 |
27.56 |
87 |
4000 |
买入 |
| 09:37:43 |
27.56 |
12 |
4012 |
买入 |
| 09:37:46 |
27.56 |
9 |
4021 |
买入 |
| 09:37:49 |
27.56 |
16 |
4037 |
买入 |
| 09:37:52 |
27.52 |
40 |
4077 |
卖出 |
| 09:37:55 |
27.51 |
2 |
4079 |
卖出 |
| 09:38:01 |
27.52 |
36 |
4115 |
卖出 |
| 09:38:04 |
27.52 |
16 |
4131 |
买入 |
| 09:38:07 |
27.51 |
16 |
4147 |
卖出 |
| 09:38:10 |
27.52 |
16 |
4163 |
买入 |
| 09:38:13 |
27.52 |
9 |
4172 |
卖出 |
| 09:38:16 |
27.52 |
59 |
4231 |
买入 |
| 09:38:19 |
27.55 |
5 |
4236 |
买入 |
| 09:38:22 |
27.55 |
7 |
4243 |
买入 |
| 09:38:28 |
27.52 |
21 |
4264 |
卖出 |
| 09:38:31 |
27.52 |
8 |
4272 |
卖出 |
| 09:38:34 |
27.53 |
4 |
4276 |
买入 |
| 09:38:37 |
27.52 |
4 |
4280 |
卖出 |
| 09:38:40 |
27.56 |
11 |
4291 |
买入 |
| 09:38:43 |
27.56 |
8 |
4299 |
买入 |
| 09:38:46 |
27.57 |
14 |
4313 |
买入 |
| 09:38:49 |
27.57 |
6 |
4319 |
买入 |
| 09:38:52 |
27.66 |
476 |
4795 |
买入 |
| 09:38:55 |
27.66 |
8 |
4803 |
卖出 |
| 09:38:58 |
27.66 |
14 |
4817 |
卖出 |
| 09:39:01 |
27.7 |
3 |
4820 |
买入 |
| 09:39:04 |
27.67 |
8 |
4828 |
卖出 |
| 09:39:07 |
27.7 |
12 |
4840 |
买入 |
| 09:39:10 |
27.72 |
10 |
4850 |
买入 |
| 09:39:13 |
27.72 |
12 |
4862 |
卖出 |
| 09:39:16 |
27.7 |
18 |
4880 |
卖出 |
| 09:39:19 |
27.7 |
29 |
4909 |
买入 |
| 09:39:22 |
27.7 |
12 |
4921 |
买入 |
| 09:39:25 |
27.71 |
31 |
4952 |
买入 |
| 09:39:28 |
27.71 |
2 |
4954 |
买入 |
| 09:39:31 |
27.71 |
49 |
5003 |
买入 |
| 09:39:34 |
27.71 |
9 |
5012 |
买入 |
| 09:39:37 |
27.77 |
9 |
5021 |
买入 |
| 09:39:43 |
27.74 |
9 |
5030 |
卖出 |
| 09:39:46 |
27.74 |
7 |
5037 |
卖出 |
| 09:39:49 |
27.71 |
5 |
5042 |
卖出 |
| 09:39:52 |
27.72 |
2 |
5044 |
买入 |
| 09:39:55 |
27.72 |
8 |
5052 |
卖出 |
| 09:39:58 |
27.72 |
4 |
5056 |
卖出 |
| 09:40:01 |
27.71 |
4 |
5060 |
卖出 |
| 09:40:04 |
27.69 |
121 |
5181 |
卖出 |
| 09:40:07 |
27.63 |
29 |
5210 |
卖出 |
| 09:40:10 |
27.63 |
2 |
5212 |
卖出 |
| 09:40:13 |
27.64 |
40 |
5252 |
买入 |
| 09:40:16 |
27.64 |
6 |
5258 |
卖出 |
| 09:40:19 |
27.64 |
15 |
5273 |
买入 |
| 09:40:22 |
27.66 |
46 |
5319 |
买入 |
| 09:40:25 |
27.64 |
10 |
5329 |
卖出 |
| 09:40:28 |
27.78 |
48 |
5377 |
买入 |
| 09:40:31 |
27.82 |
5 |
5382 |
买入 |
| 09:40:34 |
27.82 |
2 |
5384 |
卖出 |
| 09:40:37 |
27.82 |
1 |
5385 |
卖出 |
| 09:40:43 |
27.82 |
3 |
5388 |
卖出 |
| 09:40:46 |
27.87 |
2 |
5390 |
买入 |
| 09:40:49 |
27.83 |
1 |
5391 |
卖出 |
| 09:40:52 |
27.85 |
4 |
5395 |
卖出 |
| 09:40:55 |
27.82 |
14 |
5409 |
卖出 |
| 09:41:01 |
27.82 |
10 |
5419 |
卖出 |
| 09:41:04 |
27.79 |
1 |
5420 |
卖出 |
| 09:41:07 |
27.78 |
17 |
5437 |
卖出 |
| 09:41:10 |
27.74 |
3 |
5440 |
卖出 |
| 09:41:13 |
27.73 |
4 |
5444 |
卖出 |
| 09:41:16 |
27.73 |
22 |
5466 |
卖出 |
| 09:41:19 |
27.73 |
36 |
5502 |
买入 |
| 09:41:22 |
27.73 |
2 |
5504 |
卖出 |
| 09:41:25 |
27.74 |
1 |
5505 |
买入 |
| 09:41:31 |
27.79 |
1 |
5506 |
买入 |
| 09:41:34 |
27.82 |
1 |
5507 |
买入 |
| 09:41:37 |
27.8 |
7 |
5514 |
卖出 |
| 09:41:40 |
27.82 |
2 |
5516 |
买入 |
| 09:41:43 |
27.82 |
22 |
5538 |
买入 |
| 09:41:46 |
27.83 |
2 |
5540 |
买入 |
| 09:41:49 |
27.85 |
3 |
5543 |
买入 |
| 09:41:52 |
27.85 |
3 |
5546 |
买入 |
| 09:41:55 |
27.85 |
7 |
5553 |
买入 |
| 09:41:58 |
27.85 |
2 |
5555 |
买入 |
| 09:42:01 |
27.86 |
2 |
5557 |
买入 |
| 09:42:04 |
27.86 |
7 |
5564 |
买入 |
| 09:42:10 |
27.84 |
4 |
5568 |
卖出 |
| 09:42:13 |
27.85 |
7 |
5575 |
买入 |
| 09:42:16 |
27.84 |
10 |
5585 |
卖出 |
| 09:42:19 |
27.81 |
20 |
5605 |
卖出 |
| 09:42:22 |
27.81 |
2 |
5607 |
卖出 |
| 09:42:25 |
27.84 |
5 |
5612 |
买入 |
| 09:42:28 |
27.81 |
9 |
5621 |
卖出 |
| 09:42:31 |
27.81 |
4 |
5625 |
卖出 |
| 09:42:34 |
27.8 |
4 |
5629 |
卖出 |
| 09:42:37 |
27.8 |
3 |
5632 |
卖出 |
| 09:42:40 |
27.79 |
10 |
5642 |
卖出 |
| 09:42:43 |
27.78 |
4 |
5646 |
卖出 |
| 09:42:46 |
27.79 |
4 |
5650 |
买入 |
| 09:42:49 |
27.8 |
2 |
5652 |
买入 |
| 09:42:58 |
27.74 |
2 |
5654 |
卖出 |
| 09:43:01 |
27.78 |
1 |
5655 |
买入 |
| 09:43:04 |
27.81 |
2 |
5657 |
买入 |
| 09:43:07 |
27.83 |
11 |
5668 |
买入 |
| 09:43:10 |
27.84 |
8 |
5676 |
买入 |