黄山胶囊[002817]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.65 |
15 |
15 |
集合竞价 |
| 09:15:09 |
8.64 |
15 |
15 |
集合竞价 |
| 09:15:27 |
8.8 |
568 |
568 |
集合竞价 |
| 09:15:54 |
8.8 |
568 |
568 |
集合竞价 |
| 09:16:03 |
8.8 |
568 |
568 |
集合竞价 |
| 09:16:12 |
8.64 |
15 |
15 |
集合竞价 |
| 09:17:06 |
8.58 |
200 |
200 |
集合竞价 |
| 09:17:24 |
8.58 |
200 |
200 |
集合竞价 |
| 09:18:27 |
8.64 |
15 |
15 |
集合竞价 |
| 09:19:12 |
8.64 |
15 |
15 |
集合竞价 |
| 09:19:30 |
8.64 |
15 |
15 |
集合竞价 |
| 09:20:00 |
8.64 |
16 |
16 |
集合竞价 |
| 09:21:30 |
8.64 |
16 |
16 |
集合竞价 |
| 09:21:39 |
8.64 |
26 |
26 |
集合竞价 |
| 09:22:24 |
8.64 |
26 |
26 |
集合竞价 |
| 09:22:33 |
8.64 |
36 |
36 |
集合竞价 |
| 09:22:42 |
8.64 |
36 |
36 |
集合竞价 |
| 09:23:18 |
8.63 |
36 |
36 |
集合竞价 |
| 09:23:54 |
8.63 |
37 |
37 |
集合竞价 |
| 09:24:03 |
8.63 |
39 |
39 |
集合竞价 |
| 09:24:12 |
8.63 |
39 |
39 |
集合竞价 |
| 09:24:21 |
8.63 |
53 |
53 |
集合竞价 |
| 09:24:30 |
8.62 |
53 |
53 |
集合竞价 |
| 09:24:39 |
8.6 |
54 |
54 |
集合竞价 |
| 09:25:00 |
8.6 |
66 |
120 |
卖出 |
| 09:30:00 |
8.63 |
275 |
395 |
买入 |
| 09:30:03 |
8.62 |
222 |
617 |
卖出 |
| 09:30:06 |
8.61 |
59 |
676 |
卖出 |
| 09:30:09 |
8.63 |
18 |
694 |
买入 |
| 09:30:12 |
8.61 |
4 |
698 |
卖出 |
| 09:30:15 |
8.61 |
122 |
820 |
卖出 |
| 09:30:18 |
8.6 |
2 |
822 |
卖出 |
| 09:30:21 |
8.61 |
50 |
872 |
买入 |
| 09:30:24 |
8.61 |
132 |
1004 |
买入 |
| 09:30:27 |
8.58 |
11 |
1015 |
卖出 |
| 09:30:30 |
8.59 |
38 |
1053 |
买入 |
| 09:30:33 |
8.6 |
31 |
1084 |
买入 |
| 09:30:39 |
8.6 |
4 |
1088 |
买入 |
| 09:30:42 |
8.6 |
3 |
1091 |
买入 |
| 09:30:45 |
8.59 |
60 |
1151 |
卖出 |
| 09:30:48 |
8.59 |
39 |
1190 |
卖出 |
| 09:30:51 |
8.59 |
12 |
1202 |
买入 |
| 09:30:54 |
8.59 |
3 |
1205 |
买入 |
| 09:31:00 |
8.58 |
69 |
1274 |
卖出 |
| 09:31:03 |
8.57 |
424 |
1698 |
卖出 |
| 09:31:06 |
8.57 |
136 |
1834 |
卖出 |
| 09:31:09 |
8.57 |
41 |
1875 |
卖出 |
| 09:31:12 |
8.58 |
56 |
1931 |
买入 |
| 09:31:21 |
8.57 |
10 |
1941 |
卖出 |
| 09:31:24 |
8.58 |
14 |
1955 |
买入 |
| 09:31:27 |
8.59 |
235 |
2190 |
买入 |
| 09:31:30 |
8.59 |
1 |
2191 |
买入 |
| 09:31:33 |
8.59 |
48 |
2239 |
买入 |
| 09:31:36 |
8.58 |
11 |
2250 |
卖出 |
| 09:31:39 |
8.59 |
34 |
2284 |
买入 |
| 09:31:42 |
8.59 |
6 |
2290 |
买入 |
| 09:31:45 |
8.59 |
2 |
2292 |
买入 |
| 09:31:48 |
8.59 |
5 |
2297 |
买入 |
| 09:31:51 |
8.59 |
48 |
2345 |
买入 |
| 09:31:54 |
8.59 |
42 |
2387 |
买入 |
| 09:31:57 |
8.59 |
15 |
2402 |
买入 |
| 09:32:00 |
8.59 |
75 |
2477 |
买入 |
| 09:32:03 |
8.6 |
50 |
2527 |
买入 |
| 09:32:06 |
8.6 |
51 |
2578 |
买入 |
| 09:32:09 |
8.59 |
115 |
2693 |
卖出 |
| 09:32:12 |
8.6 |
1 |
2694 |
买入 |
| 09:32:15 |
8.59 |
11 |
2705 |
卖出 |
| 09:32:18 |
8.6 |
5 |
2710 |
买入 |
| 09:32:24 |
8.58 |
104 |
2814 |
卖出 |
| 09:32:27 |
8.59 |
64 |
2878 |
买入 |
| 09:32:30 |
8.59 |
33 |
2911 |
卖出 |
| 09:32:33 |
8.59 |
37 |
2948 |
卖出 |
| 09:32:36 |
8.61 |
4 |
2952 |
买入 |
| 09:32:39 |
8.6 |
4 |
2956 |
卖出 |
| 09:32:45 |
8.6 |
7 |
2963 |
卖出 |
| 09:32:48 |
8.6 |
15 |
2978 |
卖出 |
| 09:32:54 |
8.6 |
6 |
2984 |
卖出 |
| 09:32:57 |
8.6 |
39 |
3023 |
买入 |
| 09:33:00 |
8.6 |
31 |
3054 |
买入 |
| 09:33:03 |
8.6 |
31 |
3085 |
买入 |
| 09:33:06 |
8.61 |
24 |
3109 |
买入 |
| 09:33:09 |
8.6 |
22 |
3131 |
卖出 |
| 09:33:12 |
8.61 |
30 |
3161 |
买入 |
| 09:33:15 |
8.6 |
5 |
3166 |
卖出 |
| 09:33:18 |
8.61 |
1 |
3167 |
买入 |
| 09:33:21 |
8.6 |
13 |
3180 |
卖出 |
| 09:33:33 |
8.61 |
3 |
3183 |
买入 |
| 09:33:42 |
8.61 |
193 |
3376 |
买入 |
| 09:33:45 |
8.6 |
72 |
3448 |
卖出 |
| 09:33:51 |
8.6 |
2 |
3450 |
卖出 |
| 09:34:00 |
8.59 |
6 |
3456 |
买入 |
| 09:34:03 |
8.58 |
41 |
3497 |
卖出 |
| 09:34:06 |
8.59 |
50 |
3547 |
买入 |
| 09:34:09 |
8.59 |
2 |
3549 |
买入 |
| 09:34:12 |
8.59 |
6 |
3555 |
买入 |
| 09:34:15 |
8.6 |
40 |
3595 |
买入 |
| 09:34:21 |
8.6 |
1 |
3596 |
买入 |
| 09:34:27 |
8.6 |
5 |
3601 |
买入 |
| 09:34:33 |
8.6 |
3 |
3604 |
买入 |
| 09:34:36 |
8.61 |
51 |
3655 |
买入 |
| 09:34:39 |
8.6 |
1 |
3656 |
买入 |
| 09:34:45 |
8.59 |
10 |
3666 |
卖出 |
| 09:34:48 |
8.6 |
10 |
3676 |
买入 |
| 09:34:51 |
8.6 |
2 |
3678 |
买入 |
| 09:34:54 |
8.6 |
9 |
3687 |
买入 |
| 09:34:57 |
8.59 |
10 |
3697 |
卖出 |
| 09:35:03 |
8.6 |
4 |
3701 |
买入 |
| 09:35:06 |
8.59 |
4 |
3705 |
卖出 |
| 09:35:09 |
8.59 |
1 |
3706 |
卖出 |
| 09:35:12 |
8.59 |
1 |
3707 |
卖出 |
| 09:35:15 |
8.59 |
1 |
3708 |
卖出 |
| 09:35:18 |
8.59 |
1 |
3709 |
卖出 |
| 09:35:21 |
8.59 |
3 |
3712 |
卖出 |
| 09:35:24 |
8.59 |
1 |
3713 |
卖出 |
| 09:35:27 |
8.59 |
1 |
3714 |
卖出 |
| 09:35:30 |
8.59 |
1 |
3715 |
卖出 |
| 09:35:33 |
8.59 |
48 |
3763 |
卖出 |
| 09:35:36 |
8.59 |
5 |
3768 |
买入 |
| 09:35:39 |
8.58 |
5 |
3773 |
卖出 |
| 09:35:42 |
8.59 |
2 |
3775 |
买入 |
| 09:35:45 |
8.58 |
2 |
3777 |
卖出 |
| 09:35:51 |
8.59 |
10 |
3787 |
买入 |
| 09:35:54 |
8.59 |
3 |
3790 |
买入 |
| 09:35:57 |
8.58 |
11 |
3801 |
卖出 |
| 09:36:00 |
8.58 |
1 |
3802 |
卖出 |
| 09:36:03 |
8.58 |
3 |
3805 |
卖出 |
| 09:36:06 |
8.58 |
115 |
3920 |
卖出 |
| 09:36:09 |
8.58 |
18 |
3938 |
买入 |
| 09:36:15 |
8.57 |
165 |
4103 |
卖出 |
| 09:36:18 |
8.58 |
55 |
4158 |
买入 |
| 09:36:21 |
8.57 |
15 |
4173 |
卖出 |
| 09:36:24 |
8.58 |
16 |
4189 |
买入 |
| 09:36:27 |
8.58 |
9 |
4198 |
卖出 |
| 09:36:30 |
8.58 |
1 |
4199 |
卖出 |
| 09:36:33 |
8.58 |
36 |
4235 |
卖出 |
| 09:36:36 |
8.58 |
7 |
4242 |
买入 |
| 09:36:39 |
8.57 |
10 |
4252 |
卖出 |
| 09:36:42 |
8.58 |
2 |
4254 |
买入 |
| 09:36:45 |
8.57 |
22 |
4276 |
卖出 |
| 09:37:00 |
8.58 |
15 |
4291 |
买入 |
| 09:37:03 |
8.57 |
11 |
4302 |
卖出 |
| 09:37:09 |
8.58 |
297 |
4599 |
买入 |
| 09:37:12 |
8.58 |
151 |
4750 |
买入 |
| 09:37:18 |
8.58 |
12 |
4762 |
卖出 |
| 09:37:30 |
8.58 |
60 |
4822 |
卖出 |
| 09:37:33 |
8.58 |
17 |
4839 |
卖出 |
| 09:37:36 |
8.58 |
3 |
4842 |
卖出 |
| 09:37:39 |
8.58 |
5 |
4847 |
卖出 |
| 09:37:48 |
8.59 |
3 |
4850 |
买入 |
| 09:37:51 |
8.59 |
5 |
4855 |
买入 |
| 09:37:54 |
8.58 |
1 |
4856 |
卖出 |
| 09:38:03 |
8.58 |
1 |
4857 |
卖出 |
| 09:38:09 |
8.59 |
99 |
4956 |
买入 |
| 09:38:12 |
8.6 |
3 |
4959 |
买入 |
| 09:38:15 |
8.58 |
141 |
5100 |
卖出 |
| 09:38:33 |
8.59 |
6 |
5106 |
卖出 |
| 09:38:36 |
8.59 |
93 |
5199 |
买入 |
| 09:38:39 |
8.59 |
20 |
5219 |
卖出 |
| 09:38:51 |
8.59 |
44 |
5263 |
卖出 |
| 09:38:54 |
8.58 |
104 |
5367 |
卖出 |
| 09:38:57 |
8.58 |
8 |
5375 |
卖出 |
| 09:39:03 |
8.58 |
2 |
5377 |
卖出 |
| 09:39:06 |
8.59 |
36 |
5413 |
买入 |
| 09:39:18 |
8.58 |
6 |
5419 |
卖出 |
| 09:39:24 |
8.58 |
4 |
5423 |
卖出 |
| 09:39:30 |
8.58 |
20 |
5443 |
卖出 |
| 09:39:33 |
8.58 |
9 |
5452 |
卖出 |
| 09:39:42 |
8.58 |
18 |
5470 |
卖出 |
| 09:39:45 |
8.58 |
20 |
5490 |
卖出 |
| 09:39:51 |
8.58 |
1 |
5491 |
卖出 |
| 09:39:54 |
8.58 |
1 |
5492 |
卖出 |
| 09:40:00 |
8.58 |
134 |
5626 |
卖出 |
| 09:40:03 |
8.58 |
9 |
5635 |
买入 |
| 09:40:06 |
8.58 |
42 |
5677 |
买入 |
| 09:40:09 |
8.57 |
5 |
5682 |
卖出 |
| 09:40:12 |
8.57 |
4 |
5686 |
卖出 |
| 09:40:15 |
8.57 |
25 |
5711 |
卖出 |
| 09:40:21 |
8.57 |
1 |
5712 |
卖出 |
| 09:40:24 |
8.57 |
109 |
5821 |
卖出 |
| 09:40:27 |
8.58 |
54 |
5875 |
买入 |
| 09:40:30 |
8.57 |
79 |
5954 |
卖出 |
| 09:40:33 |
8.58 |
6 |
5960 |
买入 |
| 09:40:36 |
8.58 |
132 |
6092 |
买入 |
| 09:40:39 |
8.59 |
16 |
6108 |
买入 |
| 09:40:42 |
8.58 |
1 |
6109 |
卖出 |
| 09:40:45 |
8.58 |
5 |
6114 |
卖出 |
| 09:40:51 |
8.58 |
29 |
6143 |
卖出 |
| 09:40:57 |
8.57 |
12 |
6155 |
卖出 |
| 09:41:06 |
8.58 |
53 |
6208 |
买入 |
| 09:41:21 |
8.57 |
51 |
6259 |
卖出 |
| 09:41:27 |
8.57 |
7 |
6266 |
卖出 |
| 09:41:36 |
8.56 |
55 |
6321 |
卖出 |
| 09:41:39 |
8.56 |
23 |
6344 |
买入 |
| 09:41:42 |
8.55 |
2 |
6346 |
卖出 |
| 09:41:45 |
8.56 |
15 |
6361 |
买入 |
| 09:41:48 |
8.56 |
13 |
6374 |
买入 |
| 09:41:51 |
8.56 |
9 |
6383 |
买入 |
| 09:41:54 |
8.56 |
1 |
6384 |
卖出 |
| 09:42:00 |
8.56 |
4 |
6388 |
卖出 |
| 09:42:09 |
8.56 |
62 |
6450 |
卖出 |
| 09:42:18 |
8.55 |
100 |
6550 |
卖出 |
| 09:42:21 |
8.56 |
61 |
6611 |
买入 |
| 09:42:27 |
8.55 |
108 |
6719 |
卖出 |
| 09:42:30 |
8.55 |
26 |
6745 |
卖出 |
| 09:42:33 |
8.55 |
22 |
6767 |
买入 |
| 09:42:36 |
8.55 |
47 |
6814 |
买入 |
| 09:42:39 |
8.55 |
20 |
6834 |
买入 |
| 09:42:42 |
8.55 |
32 |
6866 |
买入 |
| 09:42:45 |
8.55 |
5 |
6871 |
买入 |
| 09:42:48 |
8.54 |
56 |
6927 |
卖出 |
| 09:42:51 |
8.55 |
48 |
6975 |
买入 |
| 09:42:57 |
8.55 |
2 |
6977 |
买入 |
| 09:43:00 |
8.55 |
51 |
7028 |
买入 |
| 09:43:06 |
8.54 |
105 |
7133 |
卖出 |
| 09:43:09 |
8.54 |
100 |
7233 |
卖出 |
| 09:43:12 |
8.55 |
3 |
7236 |
买入 |
| 09:43:15 |
8.54 |
82 |
7318 |
卖出 |
| 09:43:18 |
8.55 |
20 |
7338 |
买入 |
| 09:43:21 |
8.54 |
30 |
7368 |
卖出 |
| 09:43:27 |
8.54 |
46 |
7414 |
卖出 |
| 09:43:30 |
8.54 |
36 |
7450 |
买入 |
| 09:43:33 |
8.54 |
7 |
7457 |
买入 |
| 09:43:36 |
8.54 |
8 |
7465 |
买入 |
| 09:43:39 |
8.54 |
68 |
7533 |
买入 |
| 09:43:42 |
8.54 |
101 |
7634 |
卖出 |
| 09:43:45 |
8.55 |
21 |
7655 |
买入 |
| 09:43:51 |
8.55 |
1 |
7656 |
买入 |
| 09:43:54 |
8.54 |
33 |
7689 |
卖出 |
| 09:43:57 |
8.55 |
41 |
7730 |
买入 |
| 09:44:00 |
8.54 |
9 |
7739 |
买入 |
| 09:44:03 |
8.53 |
30 |
7769 |
卖出 |
| 09:44:06 |
8.54 |
56 |
7825 |
买入 |
| 09:44:09 |
8.54 |
50 |
7875 |
买入 |
| 09:44:12 |
8.54 |
13 |
7888 |
买入 |
| 09:44:18 |
8.53 |
7 |
7895 |
卖出 |
| 09:44:24 |
8.54 |
32 |
7927 |
买入 |
| 09:44:27 |
8.54 |
34 |
7961 |
买入 |
| 09:44:30 |
8.54 |
9 |
7970 |
买入 |
| 09:44:33 |
8.54 |
1 |
7971 |
买入 |
| 09:44:36 |
8.53 |
57 |
8028 |
卖出 |
| 09:44:42 |
8.52 |
175 |
8203 |
卖出 |
| 09:44:45 |
8.53 |
37 |
8240 |
买入 |
| 09:44:54 |
8.53 |
20 |
8260 |
卖出 |
| 09:44:57 |
8.54 |
1 |
8261 |
买入 |
| 09:45:09 |
8.53 |
75 |
8336 |
卖出 |
| 09:45:12 |
8.53 |
1 |
8337 |
卖出 |
| 09:45:15 |
8.53 |
1 |
8338 |
买入 |
| 09:45:18 |
8.53 |
1 |
8339 |
买入 |
| 09:45:27 |
8.53 |
10 |
8349 |
买入 |
| 09:45:30 |
8.54 |
8 |
8357 |
买入 |
| 09:45:36 |
8.53 |
10 |
8367 |
卖出 |
| 09:45:42 |
8.54 |
1 |
8368 |
买入 |
| 09:45:45 |
8.53 |
30 |
8398 |
卖出 |
| 09:45:48 |
8.52 |
20 |
8418 |
卖出 |
| 09:46:00 |
8.52 |
2 |
8420 |
卖出 |
| 09:46:03 |
8.53 |
26 |
8446 |
买入 |
| 09:46:06 |
8.53 |
30 |
8476 |
买入 |
| 09:46:12 |
8.53 |
2 |
8478 |
买入 |
| 09:46:15 |
8.53 |
9 |
8487 |
买入 |
| 09:46:18 |
8.53 |
22 |
8509 |
买入 |
| 09:46:21 |
8.53 |
24 |
8533 |
买入 |
| 09:46:24 |
8.53 |
120 |
8653 |
买入 |
| 09:46:27 |
8.53 |
6 |
8659 |
买入 |
| 09:46:30 |
8.54 |
5 |
8664 |
买入 |
| 09:46:36 |
8.54 |
1 |
8665 |
买入 |
| 09:46:42 |
8.54 |
1 |
8666 |
买入 |
| 09:46:57 |
8.54 |
155 |
8821 |
买入 |
| 09:47:00 |
8.54 |
44 |
8865 |
买入 |
| 09:47:03 |
8.54 |
10 |
8875 |
买入 |
| 09:47:06 |
8.54 |
62 |
8937 |
卖出 |
| 09:47:12 |
8.54 |
10 |
8947 |
卖出 |
| 09:47:15 |
8.54 |
1 |
8948 |
买入 |
| 09:47:18 |
8.54 |
4 |
8952 |
卖出 |
| 09:47:21 |
8.55 |
64 |
9016 |
买入 |
| 09:47:24 |
8.54 |
4 |
9020 |
卖出 |
| 09:47:39 |
8.55 |
1 |
9021 |
买入 |
| 09:47:48 |
8.55 |
20 |
9041 |
买入 |
| 09:47:51 |
8.55 |
10 |
9051 |
买入 |
| 09:47:54 |
8.54 |
72 |
9123 |
卖出 |
| 09:48:00 |
8.55 |
75 |
9198 |
买入 |
| 09:48:03 |
8.54 |
10 |
9208 |
卖出 |
| 09:48:06 |
8.54 |
1 |
9209 |
卖出 |
| 09:48:09 |
8.54 |
2 |
9211 |
卖出 |
| 09:48:12 |
8.54 |
4 |
9215 |
卖出 |
| 09:48:18 |
8.55 |
1 |
9216 |
买入 |
| 09:48:24 |
8.54 |
30 |
9246 |
卖出 |
| 09:48:27 |
8.54 |
1 |
9247 |
卖出 |
| 09:48:30 |
8.54 |
1 |
9248 |
卖出 |
| 09:48:36 |
8.54 |
193 |
9441 |
卖出 |
| 09:48:42 |
8.54 |
10 |
9451 |
买入 |
| 09:48:48 |
8.54 |
3 |
9454 |
买入 |
| 09:48:51 |
8.54 |
9 |
9463 |
买入 |
| 09:48:54 |
8.54 |
8 |
9471 |
买入 |
| 09:48:57 |
8.54 |
2 |
9473 |
买入 |
| 09:49:09 |
8.54 |
1 |
9474 |
买入 |
| 09:49:12 |
8.53 |
2 |
9476 |
卖出 |
| 09:49:27 |
8.53 |
5 |
9481 |
卖出 |
| 09:49:33 |
8.54 |
1 |
9482 |
买入 |
| 09:49:36 |
8.53 |
1 |
9483 |
卖出 |
| 09:49:42 |
8.54 |
7 |
9490 |
买入 |