中谷物流[603565]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.44 |
20 |
20 |
集合竞价 |
| 09:15:07 |
13.44 |
20 |
20 |
集合竞价 |
| 09:15:10 |
13.4 |
44 |
44 |
集合竞价 |
| 09:17:19 |
13.4 |
53 |
53 |
集合竞价 |
| 09:18:52 |
13.4 |
53 |
53 |
集合竞价 |
| 09:20:01 |
13.4 |
53 |
53 |
集合竞价 |
| 09:20:04 |
13.4 |
55 |
55 |
集合竞价 |
| 09:20:37 |
13.4 |
57 |
57 |
集合竞价 |
| 09:20:43 |
13.4 |
72 |
72 |
集合竞价 |
| 09:21:13 |
13.33 |
82 |
82 |
集合竞价 |
| 09:21:40 |
13.28 |
137 |
137 |
集合竞价 |
| 09:21:43 |
13.28 |
139 |
139 |
集合竞价 |
| 09:21:55 |
13.28 |
140 |
140 |
集合竞价 |
| 09:21:58 |
13.28 |
140 |
140 |
集合竞价 |
| 09:22:46 |
13.28 |
140 |
140 |
集合竞价 |
| 09:23:07 |
13.28 |
140 |
140 |
集合竞价 |
| 09:23:31 |
13.28 |
140 |
140 |
集合竞价 |
| 09:23:34 |
13.28 |
144 |
144 |
集合竞价 |
| 09:23:40 |
13.28 |
146 |
146 |
集合竞价 |
| 09:23:46 |
13.28 |
152 |
152 |
集合竞价 |
| 09:23:49 |
13.28 |
153 |
153 |
集合竞价 |
| 09:24:01 |
13.29 |
153 |
153 |
集合竞价 |
| 09:24:04 |
13.29 |
153 |
153 |
集合竞价 |
| 09:24:19 |
13.25 |
231 |
231 |
集合竞价 |
| 09:24:22 |
13.25 |
231 |
231 |
集合竞价 |
| 09:24:31 |
13.23 |
240 |
240 |
集合竞价 |
| 09:24:37 |
13.25 |
241 |
241 |
集合竞价 |
| 09:24:40 |
13.23 |
242 |
242 |
集合竞价 |
| 09:24:49 |
13.25 |
271 |
271 |
集合竞价 |
| 09:24:52 |
13.25 |
276 |
276 |
集合竞价 |
| 09:24:55 |
13.25 |
276 |
276 |
集合竞价 |
| 09:24:58 |
13.25 |
305 |
305 |
集合竞价 |
| 09:25:03 |
13.28 |
412 |
717 |
卖出 |
| 09:30:01 |
13.28 |
130 |
847 |
卖出 |
| 09:30:04 |
13.31 |
46 |
893 |
买入 |
| 09:30:07 |
13.39 |
148 |
1041 |
买入 |
| 09:30:10 |
13.32 |
233 |
1274 |
卖出 |
| 09:30:13 |
13.38 |
146 |
1420 |
买入 |
| 09:30:16 |
13.38 |
102 |
1522 |
买入 |
| 09:30:19 |
13.4 |
68 |
1590 |
买入 |
| 09:30:22 |
13.41 |
179 |
1769 |
买入 |
| 09:30:25 |
13.42 |
173 |
1942 |
卖出 |
| 09:30:28 |
13.42 |
25 |
1967 |
卖出 |
| 09:30:31 |
13.4 |
33 |
2000 |
卖出 |
| 09:30:34 |
13.36 |
21 |
2021 |
卖出 |
| 09:30:37 |
13.32 |
13 |
2034 |
卖出 |
| 09:30:40 |
13.35 |
94 |
2128 |
买入 |
| 09:30:43 |
13.34 |
26 |
2154 |
卖出 |
| 09:30:46 |
13.3 |
11 |
2165 |
卖出 |
| 09:30:49 |
13.36 |
54 |
2219 |
买入 |
| 09:30:52 |
13.34 |
33 |
2252 |
卖出 |
| 09:30:55 |
13.34 |
8 |
2260 |
买入 |
| 09:30:58 |
13.32 |
10 |
2270 |
卖出 |
| 09:31:01 |
13.29 |
141 |
2411 |
卖出 |
| 09:31:04 |
13.32 |
28 |
2439 |
买入 |
| 09:31:07 |
13.34 |
62 |
2501 |
买入 |
| 09:31:10 |
13.36 |
120 |
2621 |
买入 |
| 09:31:13 |
13.35 |
209 |
2830 |
卖出 |
| 09:31:16 |
13.37 |
111 |
2941 |
卖出 |
| 09:31:19 |
13.38 |
109 |
3050 |
卖出 |
| 09:31:22 |
13.37 |
8 |
3058 |
卖出 |
| 09:31:25 |
13.36 |
10 |
3068 |
卖出 |
| 09:31:28 |
13.32 |
144 |
3212 |
卖出 |
| 09:31:31 |
13.31 |
48 |
3260 |
卖出 |
| 09:31:34 |
13.31 |
12 |
3272 |
买入 |
| 09:31:37 |
13.29 |
9 |
3281 |
卖出 |
| 09:31:40 |
13.32 |
93 |
3374 |
买入 |
| 09:31:43 |
13.33 |
79 |
3453 |
买入 |
| 09:31:46 |
13.33 |
88 |
3541 |
买入 |
| 09:31:49 |
13.32 |
26 |
3567 |
卖出 |
| 09:31:52 |
13.33 |
82 |
3649 |
买入 |
| 09:31:55 |
13.32 |
131 |
3780 |
买入 |
| 09:31:58 |
13.28 |
54 |
3834 |
卖出 |
| 09:32:01 |
13.3 |
17 |
3851 |
买入 |
| 09:32:04 |
13.27 |
57 |
3908 |
卖出 |
| 09:32:07 |
13.27 |
86 |
3994 |
卖出 |
| 09:32:13 |
13.28 |
44 |
4038 |
卖出 |
| 09:32:16 |
13.32 |
52 |
4090 |
买入 |
| 09:32:19 |
13.29 |
51 |
4141 |
卖出 |
| 09:32:22 |
13.28 |
28 |
4169 |
卖出 |
| 09:32:25 |
13.3 |
7 |
4176 |
卖出 |
| 09:32:28 |
13.3 |
3 |
4179 |
卖出 |
| 09:32:31 |
13.3 |
7 |
4186 |
卖出 |
| 09:32:34 |
13.32 |
17 |
4203 |
买入 |
| 09:32:37 |
13.3 |
16 |
4219 |
卖出 |
| 09:32:40 |
13.32 |
28 |
4247 |
买入 |
| 09:32:43 |
13.3 |
7 |
4254 |
卖出 |
| 09:32:49 |
13.31 |
3 |
4257 |
卖出 |
| 09:32:52 |
13.3 |
33 |
4290 |
卖出 |
| 09:32:55 |
13.28 |
176 |
4466 |
卖出 |
| 09:32:58 |
13.24 |
256 |
4722 |
卖出 |
| 09:33:01 |
13.23 |
103 |
4825 |
卖出 |
| 09:33:04 |
13.23 |
200 |
5025 |
卖出 |
| 09:33:07 |
13.23 |
76 |
5101 |
卖出 |
| 09:33:10 |
13.22 |
60 |
5161 |
卖出 |
| 09:33:13 |
13.23 |
112 |
5273 |
买入 |
| 09:33:16 |
13.24 |
27 |
5300 |
买入 |
| 09:33:19 |
13.24 |
60 |
5360 |
卖出 |
| 09:33:22 |
13.26 |
74 |
5434 |
买入 |
| 09:33:25 |
13.26 |
17 |
5451 |
卖出 |
| 09:33:28 |
13.27 |
38 |
5489 |
买入 |
| 09:33:31 |
13.26 |
42 |
5531 |
卖出 |
| 09:33:34 |
13.28 |
69 |
5600 |
买入 |
| 09:33:37 |
13.27 |
28 |
5628 |
卖出 |
| 09:33:40 |
13.28 |
30 |
5658 |
买入 |
| 09:33:43 |
13.27 |
93 |
5751 |
卖出 |
| 09:33:49 |
13.25 |
30 |
5781 |
卖出 |
| 09:33:52 |
13.25 |
198 |
5979 |
卖出 |
| 09:33:55 |
13.24 |
49 |
6028 |
卖出 |
| 09:33:58 |
13.24 |
23 |
6051 |
买入 |
| 09:34:01 |
13.23 |
43 |
6094 |
卖出 |
| 09:34:04 |
13.23 |
10 |
6104 |
买入 |
| 09:34:07 |
13.21 |
37 |
6141 |
卖出 |
| 09:34:13 |
13.21 |
79 |
6220 |
卖出 |
| 09:34:16 |
13.21 |
55 |
6275 |
卖出 |
| 09:34:19 |
13.21 |
12 |
6287 |
买入 |
| 09:34:22 |
13.2 |
57 |
6344 |
卖出 |
| 09:34:25 |
13.21 |
44 |
6388 |
买入 |
| 09:34:28 |
13.21 |
117 |
6505 |
买入 |
| 09:34:31 |
13.19 |
55 |
6560 |
卖出 |
| 09:34:34 |
13.21 |
30 |
6590 |
卖出 |
| 09:34:37 |
13.21 |
78 |
6668 |
买入 |
| 09:34:40 |
13.21 |
97 |
6765 |
卖出 |
| 09:34:43 |
13.2 |
35 |
6800 |
卖出 |
| 09:34:46 |
13.23 |
27 |
6827 |
买入 |
| 09:34:49 |
13.22 |
13 |
6840 |
卖出 |
| 09:34:52 |
13.22 |
46 |
6886 |
买入 |
| 09:34:55 |
13.22 |
38 |
6924 |
买入 |
| 09:34:58 |
13.22 |
35 |
6959 |
买入 |
| 09:35:01 |
13.23 |
5 |
6964 |
买入 |
| 09:35:04 |
13.21 |
36 |
7000 |
卖出 |
| 09:35:07 |
13.23 |
125 |
7125 |
买入 |
| 09:35:10 |
13.24 |
49 |
7174 |
买入 |
| 09:35:13 |
13.25 |
104 |
7278 |
买入 |
| 09:35:16 |
13.24 |
38 |
7316 |
卖出 |
| 09:35:19 |
13.24 |
72 |
7388 |
买入 |
| 09:35:22 |
13.22 |
133 |
7521 |
卖出 |
| 09:35:25 |
13.22 |
89 |
7610 |
买入 |
| 09:35:28 |
13.2 |
12 |
7622 |
卖出 |
| 09:35:31 |
13.21 |
73 |
7695 |
买入 |
| 09:35:34 |
13.2 |
56 |
7751 |
卖出 |
| 09:35:37 |
13.2 |
50 |
7801 |
卖出 |
| 09:35:40 |
13.2 |
8 |
7809 |
卖出 |
| 09:35:43 |
13.2 |
3 |
7812 |
卖出 |
| 09:35:49 |
13.21 |
9 |
7821 |
卖出 |
| 09:35:55 |
13.22 |
14 |
7835 |
买入 |
| 09:35:58 |
13.22 |
22 |
7857 |
买入 |
| 09:36:01 |
13.22 |
24 |
7881 |
买入 |
| 09:36:04 |
13.21 |
31 |
7912 |
卖出 |
| 09:36:07 |
13.21 |
34 |
7946 |
买入 |
| 09:36:10 |
13.2 |
174 |
8120 |
卖出 |
| 09:36:13 |
13.2 |
52 |
8172 |
买入 |
| 09:36:16 |
13.18 |
10 |
8182 |
卖出 |
| 09:36:19 |
13.2 |
20 |
8202 |
买入 |
| 09:36:22 |
13.2 |
5 |
8207 |
买入 |
| 09:36:25 |
13.2 |
104 |
8311 |
买入 |
| 09:36:28 |
13.21 |
58 |
8369 |
买入 |
| 09:36:34 |
13.21 |
28 |
8397 |
买入 |
| 09:36:37 |
13.21 |
40 |
8437 |
买入 |
| 09:36:40 |
13.22 |
63 |
8500 |
买入 |
| 09:36:43 |
13.21 |
19 |
8519 |
卖出 |
| 09:36:49 |
13.21 |
67 |
8586 |
卖出 |
| 09:36:52 |
13.21 |
2 |
8588 |
卖出 |
| 09:36:55 |
13.22 |
4 |
8592 |
买入 |
| 09:36:58 |
13.17 |
229 |
8821 |
卖出 |
| 09:37:01 |
13.17 |
18 |
8839 |
卖出 |
| 09:37:04 |
13.21 |
6 |
8845 |
买入 |
| 09:37:10 |
13.21 |
1 |
8846 |
买入 |
| 09:37:13 |
13.21 |
21 |
8867 |
买入 |
| 09:37:16 |
13.22 |
36 |
8903 |
买入 |
| 09:37:19 |
13.22 |
44 |
8947 |
买入 |
| 09:37:22 |
13.22 |
45 |
8992 |
卖出 |
| 09:37:25 |
13.22 |
21 |
9013 |
卖出 |
| 09:37:28 |
13.22 |
5 |
9018 |
买入 |
| 09:37:31 |
13.22 |
15 |
9033 |
买入 |
| 09:37:34 |
13.22 |
7 |
9040 |
卖出 |
| 09:37:37 |
13.22 |
5 |
9045 |
卖出 |
| 09:37:40 |
13.22 |
28 |
9073 |
卖出 |
| 09:37:43 |
13.2 |
130 |
9203 |
卖出 |
| 09:37:46 |
13.18 |
92 |
9295 |
卖出 |
| 09:37:49 |
13.2 |
11 |
9306 |
买入 |
| 09:37:52 |
13.18 |
61 |
9367 |
卖出 |
| 09:37:55 |
13.19 |
1 |
9368 |
买入 |
| 09:37:58 |
13.18 |
15 |
9383 |
卖出 |
| 09:38:01 |
13.19 |
1 |
9384 |
买入 |
| 09:38:04 |
13.19 |
20 |
9404 |
买入 |
| 09:38:07 |
13.19 |
78 |
9482 |
买入 |
| 09:38:10 |
13.21 |
102 |
9584 |
买入 |
| 09:38:13 |
13.22 |
100 |
9684 |
买入 |
| 09:38:16 |
13.23 |
12 |
9696 |
买入 |
| 09:38:19 |
13.22 |
8 |
9704 |
卖出 |
| 09:38:22 |
13.23 |
7 |
9711 |
卖出 |
| 09:38:25 |
13.22 |
16 |
9727 |
卖出 |
| 09:38:28 |
13.21 |
7 |
9734 |
卖出 |
| 09:38:31 |
13.22 |
2 |
9736 |
买入 |
| 09:38:34 |
13.23 |
62 |
9798 |
买入 |
| 09:38:37 |
13.22 |
13 |
9811 |
卖出 |
| 09:38:40 |
13.23 |
17 |
9828 |
买入 |
| 09:38:43 |
13.23 |
19 |
9847 |
买入 |
| 09:38:46 |
13.22 |
1 |
9848 |
卖出 |
| 09:38:49 |
13.23 |
23 |
9871 |
买入 |
| 09:38:52 |
13.24 |
3 |
9874 |
买入 |
| 09:38:55 |
13.24 |
40 |
9914 |
买入 |
| 09:38:58 |
13.24 |
11 |
9925 |
卖出 |
| 09:39:01 |
13.25 |
2 |
9927 |
买入 |
| 09:39:04 |
13.24 |
45 |
9972 |
卖出 |
| 09:39:07 |
13.23 |
96 |
10068 |
卖出 |
| 09:39:10 |
13.22 |
16 |
10084 |
卖出 |
| 09:39:13 |
13.21 |
12 |
10096 |
卖出 |
| 09:39:16 |
13.22 |
26 |
10122 |
买入 |
| 09:39:19 |
13.21 |
46 |
10168 |
卖出 |
| 09:39:22 |
13.22 |
39 |
10207 |
买入 |
| 09:39:25 |
13.21 |
50 |
10257 |
卖出 |
| 09:39:28 |
13.22 |
23 |
10280 |
买入 |
| 09:39:31 |
13.22 |
18 |
10298 |
买入 |
| 09:39:34 |
13.23 |
48 |
10346 |
买入 |
| 09:39:37 |
13.22 |
35 |
10381 |
卖出 |
| 09:39:40 |
13.23 |
6 |
10387 |
买入 |
| 09:39:43 |
13.22 |
34 |
10421 |
卖出 |
| 09:39:46 |
13.23 |
20 |
10441 |
买入 |
| 09:39:49 |
13.21 |
18 |
10459 |
卖出 |
| 09:39:52 |
13.23 |
44 |
10503 |
买入 |
| 09:39:55 |
13.21 |
60 |
10563 |
卖出 |
| 09:39:58 |
13.21 |
266 |
10829 |
卖出 |
| 09:40:01 |
13.19 |
247 |
11076 |
卖出 |
| 09:40:04 |
13.18 |
112 |
11188 |
卖出 |
| 09:40:07 |
13.18 |
51 |
11239 |
卖出 |
| 09:40:10 |
13.17 |
119 |
11358 |
卖出 |
| 09:40:13 |
13.17 |
82 |
11440 |
卖出 |
| 09:40:16 |
13.18 |
146 |
11586 |
买入 |
| 09:40:19 |
13.18 |
43 |
11629 |
买入 |
| 09:40:22 |
13.15 |
34 |
11663 |
卖出 |
| 09:40:25 |
13.16 |
51 |
11714 |
买入 |
| 09:40:28 |
13.15 |
19 |
11733 |
卖出 |
| 09:40:31 |
13.16 |
35 |
11768 |
买入 |
| 09:40:34 |
13.16 |
36 |
11804 |
卖出 |
| 09:40:37 |
13.16 |
47 |
11851 |
买入 |
| 09:40:40 |
13.16 |
26 |
11877 |
卖出 |
| 09:40:43 |
13.18 |
24 |
11901 |
买入 |
| 09:40:46 |
13.14 |
243 |
12144 |
卖出 |
| 09:40:49 |
13.16 |
10 |
12154 |
买入 |
| 09:40:52 |
13.14 |
15 |
12169 |
卖出 |
| 09:40:55 |
13.15 |
10 |
12179 |
买入 |
| 09:40:58 |
13.15 |
12 |
12191 |
买入 |
| 09:41:01 |
13.15 |
9 |
12200 |
卖出 |
| 09:41:04 |
13.15 |
14 |
12214 |
卖出 |
| 09:41:07 |
13.13 |
138 |
12352 |
卖出 |
| 09:41:10 |
13.12 |
75 |
12427 |
卖出 |
| 09:41:13 |
13.12 |
11 |
12438 |
买入 |
| 09:41:16 |
13.15 |
330 |
12768 |
买入 |
| 09:41:19 |
13.16 |
121 |
12889 |
买入 |
| 09:41:22 |
13.14 |
77 |
12966 |
卖出 |
| 09:41:25 |
13.13 |
26 |
12992 |
卖出 |
| 09:41:28 |
13.15 |
51 |
13043 |
买入 |
| 09:41:31 |
13.14 |
266 |
13309 |
卖出 |
| 09:41:34 |
13.14 |
3 |
13312 |
买入 |
| 09:41:37 |
13.12 |
24 |
13336 |
卖出 |
| 09:41:40 |
13.13 |
1 |
13337 |
买入 |
| 09:41:43 |
13.12 |
111 |
13448 |
卖出 |
| 09:41:46 |
13.13 |
8 |
13456 |
买入 |
| 09:41:49 |
13.12 |
10 |
13466 |
卖出 |
| 09:41:52 |
13.13 |
18 |
13484 |
买入 |
| 09:41:55 |
13.1 |
245 |
13729 |
卖出 |
| 09:41:58 |
13.08 |
71 |
13800 |
卖出 |
| 09:42:01 |
13.07 |
44 |
13844 |
卖出 |
| 09:42:04 |
13.08 |
82 |
13926 |
买入 |
| 09:42:07 |
13.09 |
276 |
14202 |
买入 |
| 09:42:10 |
13.08 |
98 |
14300 |
卖出 |
| 09:42:13 |
13.08 |
16 |
14316 |
买入 |
| 09:42:16 |
13.07 |
20 |
14336 |
卖出 |
| 09:42:19 |
13.07 |
26 |
14362 |
卖出 |
| 09:42:22 |
13.07 |
218 |
14580 |
买入 |
| 09:42:25 |
13.08 |
84 |
14664 |
买入 |
| 09:42:28 |
13.08 |
142 |
14806 |
买入 |
| 09:42:31 |
13.1 |
57 |
14863 |
买入 |
| 09:42:34 |
13.08 |
239 |
15102 |
买入 |
| 09:42:37 |
13.1 |
53 |
15155 |
买入 |
| 09:42:40 |
13.09 |
29 |
15184 |
卖出 |
| 09:42:43 |
13.09 |
123 |
15307 |
买入 |
| 09:42:46 |
13.08 |
35 |
15342 |
卖出 |
| 09:42:49 |
13.09 |
39 |
15381 |
买入 |
| 09:42:52 |
13.09 |
22 |
15403 |
买入 |
| 09:42:58 |
13.08 |
6 |
15409 |
卖出 |
| 09:43:01 |
13.09 |
27 |
15436 |
买入 |
| 09:43:04 |
13.08 |
30 |
15466 |
卖出 |
| 09:43:07 |
13.1 |
39 |
15505 |
买入 |
| 09:43:10 |
13.14 |
125 |
15630 |
买入 |
| 09:43:13 |
13.08 |
129 |
15759 |
卖出 |
| 09:43:16 |
13.14 |
19 |
15778 |
买入 |
| 09:43:19 |
13.14 |
21 |
15799 |
买入 |
| 09:43:22 |
13.14 |
6 |
15805 |
卖出 |
| 09:43:25 |
13.14 |
37 |
15842 |
卖出 |
| 09:43:28 |
13.13 |
13 |
15855 |
卖出 |
| 09:43:31 |
13.15 |
40 |
15895 |
买入 |
| 09:43:34 |
13.14 |
29 |
15924 |
卖出 |
| 09:43:37 |
13.09 |
54 |
15978 |
卖出 |
| 09:43:40 |
13.08 |
20 |
15998 |
卖出 |
| 09:43:43 |
13.1 |
135 |
16133 |
买入 |
| 09:43:46 |
13.09 |
96 |
16229 |
卖出 |
| 09:43:49 |
13.1 |
43 |
16272 |
买入 |