香山股份[002870]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
27.3 |
2 |
2 |
集合竞价 |
| 09:15:54 |
27.3 |
20 |
20 |
集合竞价 |
| 09:18:36 |
27.3 |
2 |
2 |
集合竞价 |
| 09:21:30 |
27.3 |
52 |
52 |
集合竞价 |
| 09:21:39 |
27.3 |
52 |
52 |
集合竞价 |
| 09:23:18 |
27.3 |
52 |
52 |
集合竞价 |
| 09:24:21 |
27.3 |
52 |
52 |
集合竞价 |
| 09:24:30 |
27.3 |
52 |
52 |
集合竞价 |
| 09:24:57 |
27.33 |
52 |
52 |
集合竞价 |
| 09:25:00 |
27.48 |
75 |
127 |
买入 |
| 09:30:00 |
27.5 |
34 |
161 |
买入 |
| 09:30:03 |
27.6 |
152 |
313 |
买入 |
| 09:30:06 |
27.66 |
14 |
327 |
买入 |
| 09:30:09 |
27.79 |
10 |
337 |
买入 |
| 09:30:12 |
27.82 |
19 |
356 |
买入 |
| 09:30:15 |
27.87 |
20 |
376 |
买入 |
| 09:30:18 |
27.99 |
59 |
435 |
买入 |
| 09:30:21 |
27.89 |
108 |
543 |
卖出 |
| 09:30:24 |
27.83 |
18 |
561 |
卖出 |
| 09:30:27 |
27.86 |
7 |
568 |
买入 |
| 09:30:30 |
27.86 |
18 |
586 |
买入 |
| 09:30:33 |
27.9 |
12 |
598 |
买入 |
| 09:30:36 |
27.86 |
12 |
610 |
卖出 |
| 09:30:39 |
27.93 |
2 |
612 |
买入 |
| 09:30:42 |
27.93 |
18 |
630 |
买入 |
| 09:30:45 |
27.92 |
7 |
637 |
卖出 |
| 09:30:48 |
27.92 |
1 |
638 |
卖出 |
| 09:30:51 |
27.94 |
33 |
671 |
买入 |
| 09:30:54 |
28 |
37 |
708 |
买入 |
| 09:30:57 |
27.98 |
18 |
726 |
卖出 |
| 09:31:00 |
28.02 |
5 |
731 |
买入 |
| 09:31:03 |
28.05 |
2 |
733 |
买入 |
| 09:31:06 |
28.05 |
70 |
803 |
买入 |
| 09:31:09 |
28.05 |
5 |
808 |
卖出 |
| 09:31:12 |
28.12 |
13 |
821 |
买入 |
| 09:31:15 |
28.13 |
15 |
836 |
买入 |
| 09:31:18 |
28.12 |
10 |
846 |
卖出 |
| 09:31:21 |
28.1 |
10 |
856 |
卖出 |
| 09:31:24 |
28.09 |
11 |
867 |
卖出 |
| 09:31:27 |
28.1 |
6 |
873 |
卖出 |
| 09:31:30 |
28.06 |
1 |
874 |
卖出 |
| 09:31:33 |
28.12 |
5 |
879 |
买入 |
| 09:31:36 |
28.12 |
1 |
880 |
买入 |
| 09:31:39 |
28.1 |
1 |
881 |
卖出 |
| 09:31:42 |
28.08 |
8 |
889 |
卖出 |
| 09:31:45 |
28.08 |
1 |
890 |
卖出 |
| 09:31:48 |
28.1 |
20 |
910 |
买入 |
| 09:31:51 |
28.13 |
22 |
932 |
买入 |
| 09:31:54 |
28.1 |
68 |
1000 |
卖出 |
| 09:31:57 |
28.16 |
9 |
1009 |
买入 |
| 09:32:00 |
28.18 |
7 |
1016 |
买入 |
| 09:32:03 |
28.18 |
154 |
1170 |
买入 |
| 09:32:06 |
28.18 |
24 |
1194 |
买入 |
| 09:32:09 |
28.22 |
6 |
1200 |
买入 |
| 09:32:12 |
28.24 |
8 |
1208 |
买入 |
| 09:32:15 |
28.29 |
5 |
1213 |
买入 |
| 09:32:18 |
28.3 |
43 |
1256 |
买入 |
| 09:32:21 |
28.24 |
50 |
1306 |
卖出 |
| 09:32:24 |
28.28 |
10 |
1316 |
买入 |
| 09:32:27 |
28.29 |
1 |
1317 |
买入 |
| 09:32:30 |
28.3 |
27 |
1344 |
买入 |
| 09:32:33 |
28.3 |
73 |
1417 |
卖出 |
| 09:32:36 |
28.31 |
4 |
1421 |
买入 |
| 09:32:39 |
28.3 |
35 |
1456 |
卖出 |
| 09:32:42 |
28.31 |
7 |
1463 |
买入 |
| 09:32:45 |
28.31 |
14 |
1477 |
卖出 |
| 09:32:48 |
28.31 |
14 |
1491 |
买入 |
| 09:32:51 |
28.31 |
26 |
1517 |
卖出 |
| 09:32:54 |
28.3 |
31 |
1548 |
卖出 |
| 09:33:03 |
28.29 |
14 |
1562 |
买入 |
| 09:33:06 |
28.3 |
3 |
1565 |
买入 |
| 09:33:09 |
28.3 |
103 |
1668 |
买入 |
| 09:33:18 |
28.2 |
1 |
1669 |
卖出 |
| 09:33:21 |
28.23 |
2 |
1671 |
买入 |
| 09:33:27 |
28.2 |
7 |
1678 |
卖出 |
| 09:33:30 |
28.15 |
39 |
1717 |
卖出 |
| 09:33:33 |
28.1 |
1 |
1718 |
卖出 |
| 09:33:36 |
28.11 |
11 |
1729 |
买入 |
| 09:33:39 |
28.14 |
8 |
1737 |
买入 |
| 09:33:42 |
28.16 |
2 |
1739 |
买入 |
| 09:33:45 |
28.16 |
10 |
1749 |
买入 |
| 09:33:48 |
28.19 |
8 |
1757 |
买入 |
| 09:33:51 |
28.18 |
5 |
1762 |
卖出 |
| 09:33:54 |
28.18 |
1 |
1763 |
买入 |
| 09:33:57 |
28.16 |
6 |
1769 |
卖出 |
| 09:34:00 |
28.16 |
3 |
1772 |
卖出 |
| 09:34:03 |
28.16 |
4 |
1776 |
卖出 |
| 09:34:12 |
28.16 |
5 |
1781 |
卖出 |
| 09:34:15 |
28.16 |
3 |
1784 |
卖出 |
| 09:34:18 |
28.17 |
12 |
1796 |
买入 |
| 09:34:21 |
28.18 |
4 |
1800 |
买入 |
| 09:34:24 |
28.16 |
3 |
1803 |
卖出 |
| 09:34:27 |
28.16 |
2 |
1805 |
卖出 |
| 09:34:30 |
28.12 |
1 |
1806 |
卖出 |
| 09:34:42 |
28.17 |
2 |
1808 |
买入 |
| 09:34:45 |
28.12 |
6 |
1814 |
卖出 |
| 09:34:48 |
28.12 |
11 |
1825 |
买入 |
| 09:34:51 |
28.12 |
4 |
1829 |
买入 |
| 09:34:54 |
28.15 |
4 |
1833 |
买入 |
| 09:34:57 |
28.15 |
1 |
1834 |
买入 |
| 09:35:00 |
28.12 |
4 |
1838 |
卖出 |
| 09:35:03 |
28.12 |
9 |
1847 |
卖出 |
| 09:35:06 |
28.01 |
18 |
1865 |
卖出 |
| 09:35:09 |
28.02 |
2 |
1867 |
卖出 |
| 09:35:12 |
28.02 |
2 |
1869 |
卖出 |
| 09:35:18 |
28.1 |
5 |
1874 |
买入 |
| 09:35:21 |
28.12 |
3 |
1877 |
买入 |
| 09:35:24 |
28.12 |
8 |
1885 |
买入 |
| 09:35:27 |
28.11 |
6 |
1891 |
买入 |
| 09:35:30 |
28.12 |
1 |
1892 |
买入 |
| 09:35:33 |
28.11 |
3 |
1895 |
卖出 |
| 09:35:39 |
28.12 |
3 |
1898 |
买入 |
| 09:35:45 |
28.15 |
11 |
1909 |
买入 |
| 09:35:48 |
28.1 |
1 |
1910 |
卖出 |
| 09:35:51 |
28.15 |
31 |
1941 |
买入 |
| 09:35:54 |
28.21 |
54 |
1995 |
买入 |
| 09:35:57 |
28.25 |
132 |
2127 |
买入 |
| 09:36:00 |
28.25 |
19 |
2146 |
买入 |
| 09:36:03 |
28.25 |
17 |
2163 |
买入 |
| 09:36:06 |
28.25 |
26 |
2189 |
买入 |
| 09:36:09 |
28.27 |
7 |
2196 |
买入 |
| 09:36:12 |
28.27 |
17 |
2213 |
买入 |
| 09:36:15 |
28.25 |
1 |
2214 |
卖出 |
| 09:36:18 |
28.25 |
154 |
2368 |
买入 |
| 09:36:21 |
28.24 |
60 |
2428 |
卖出 |
| 09:36:24 |
28.23 |
2 |
2430 |
卖出 |
| 09:36:27 |
28.2 |
80 |
2510 |
卖出 |
| 09:36:30 |
28.25 |
22 |
2532 |
买入 |
| 09:36:33 |
28.23 |
47 |
2579 |
卖出 |
| 09:36:36 |
28.25 |
1 |
2580 |
买入 |
| 09:36:39 |
28.2 |
13 |
2593 |
卖出 |
| 09:36:42 |
28.36 |
493 |
3086 |
买入 |
| 09:36:45 |
28.36 |
41 |
3127 |
买入 |
| 09:36:48 |
28.31 |
15 |
3142 |
卖出 |
| 09:36:51 |
28.31 |
6 |
3148 |
卖出 |
| 09:36:57 |
28.36 |
65 |
3213 |
买入 |
| 09:37:00 |
28.28 |
3 |
3216 |
卖出 |
| 09:37:09 |
28.28 |
30 |
3246 |
买入 |
| 09:37:12 |
28.19 |
41 |
3287 |
卖出 |
| 09:37:15 |
28.19 |
197 |
3484 |
卖出 |
| 09:37:18 |
28.19 |
4 |
3488 |
卖出 |
| 09:37:21 |
28.19 |
52 |
3540 |
卖出 |
| 09:37:24 |
28.23 |
1 |
3541 |
买入 |
| 09:37:27 |
28.23 |
3 |
3544 |
买入 |
| 09:37:30 |
28.23 |
14 |
3558 |
买入 |
| 09:37:33 |
28.19 |
52 |
3610 |
卖出 |
| 09:37:39 |
28.2 |
17 |
3627 |
卖出 |
| 09:37:42 |
28.19 |
22 |
3649 |
卖出 |
| 09:37:45 |
28.19 |
3 |
3652 |
卖出 |
| 09:37:48 |
28.19 |
14 |
3666 |
卖出 |
| 09:37:51 |
28.19 |
1 |
3667 |
卖出 |
| 09:37:54 |
28.2 |
49 |
3716 |
买入 |
| 09:38:03 |
28.2 |
3 |
3719 |
卖出 |
| 09:38:09 |
28.23 |
19 |
3738 |
买入 |
| 09:38:12 |
28.2 |
14 |
3752 |
卖出 |
| 09:38:15 |
28.19 |
26 |
3778 |
卖出 |
| 09:38:18 |
28.2 |
7 |
3785 |
买入 |
| 09:38:21 |
28.19 |
8 |
3793 |
卖出 |
| 09:38:24 |
28.2 |
3 |
3796 |
买入 |
| 09:38:27 |
28.1 |
16 |
3812 |
卖出 |
| 09:38:30 |
28.2 |
8 |
3820 |
买入 |
| 09:38:33 |
28.19 |
17 |
3837 |
卖出 |
| 09:38:42 |
28.19 |
1 |
3838 |
卖出 |
| 09:38:48 |
28.19 |
81 |
3919 |
卖出 |
| 09:38:51 |
28.23 |
65 |
3984 |
买入 |
| 09:38:54 |
28.23 |
10 |
3994 |
卖出 |
| 09:38:57 |
28.23 |
2 |
3996 |
卖出 |
| 09:39:00 |
28.25 |
13 |
4009 |
买入 |
| 09:39:03 |
28.25 |
3 |
4012 |
买入 |
| 09:39:09 |
28.23 |
3 |
4015 |
卖出 |
| 09:39:12 |
28.25 |
26 |
4041 |
买入 |
| 09:39:15 |
28.28 |
2 |
4043 |
买入 |
| 09:39:18 |
28.28 |
4 |
4047 |
买入 |
| 09:39:21 |
28.35 |
66 |
4113 |
买入 |
| 09:39:24 |
28.35 |
16 |
4129 |
买入 |
| 09:39:30 |
28.35 |
9 |
4138 |
卖出 |
| 09:39:36 |
28.3 |
1 |
4139 |
卖出 |
| 09:39:42 |
28.35 |
5 |
4144 |
买入 |
| 09:39:45 |
28.3 |
6 |
4150 |
卖出 |
| 09:39:48 |
28.31 |
56 |
4206 |
买入 |
| 09:39:54 |
28.3 |
47 |
4253 |
卖出 |
| 09:39:57 |
28.38 |
189 |
4442 |
买入 |
| 09:40:00 |
28.35 |
13 |
4455 |
卖出 |
| 09:40:03 |
28.41 |
200 |
4655 |
买入 |
| 09:40:06 |
28.4 |
13 |
4668 |
卖出 |
| 09:40:09 |
28.4 |
1 |
4669 |
买入 |
| 09:40:12 |
28.44 |
35 |
4704 |
买入 |
| 09:40:15 |
28.44 |
5 |
4709 |
买入 |
| 09:40:18 |
28.44 |
5 |
4714 |
买入 |
| 09:40:27 |
28.41 |
18 |
4732 |
卖出 |
| 09:40:33 |
28.41 |
11 |
4743 |
卖出 |
| 09:40:36 |
28.4 |
12 |
4755 |
卖出 |
| 09:40:39 |
28.41 |
1 |
4756 |
买入 |
| 09:40:45 |
28.41 |
1 |
4757 |
卖出 |
| 09:40:48 |
28.4 |
129 |
4886 |
卖出 |
| 09:40:51 |
28.4 |
6 |
4892 |
卖出 |
| 09:40:54 |
28.4 |
40 |
4932 |
卖出 |
| 09:40:57 |
28.35 |
23 |
4955 |
卖出 |
| 09:41:03 |
28.35 |
2 |
4957 |
卖出 |
| 09:41:06 |
28.35 |
92 |
5049 |
卖出 |
| 09:41:09 |
28.3 |
64 |
5113 |
卖出 |
| 09:41:12 |
28.3 |
2 |
5115 |
卖出 |
| 09:41:27 |
28.38 |
1 |
5116 |
买入 |
| 09:41:36 |
28.37 |
1 |
5117 |
买入 |
| 09:41:42 |
28.3 |
3 |
5120 |
卖出 |
| 09:41:45 |
28.3 |
2 |
5122 |
卖出 |
| 09:42:03 |
28.36 |
5 |
5127 |
买入 |
| 09:42:06 |
28.35 |
6 |
5133 |
买入 |
| 09:42:09 |
28.36 |
8 |
5141 |
买入 |
| 09:42:12 |
28.36 |
5 |
5146 |
买入 |
| 09:42:15 |
28.36 |
3 |
5149 |
卖出 |
| 09:42:18 |
28.36 |
1 |
5150 |
卖出 |
| 09:42:21 |
28.36 |
2 |
5152 |
卖出 |
| 09:42:24 |
28.35 |
1 |
5153 |
买入 |
| 09:42:27 |
28.35 |
2 |
5155 |
买入 |
| 09:42:36 |
28.35 |
2 |
5157 |
买入 |
| 09:42:39 |
28.31 |
41 |
5198 |
卖出 |
| 09:42:48 |
28.3 |
3 |
5201 |
卖出 |
| 09:42:51 |
28.3 |
2 |
5203 |
卖出 |
| 09:42:54 |
28.28 |
9 |
5212 |
卖出 |
| 09:42:57 |
28.27 |
5 |
5217 |
买入 |
| 09:43:12 |
28.35 |
40 |
5257 |
买入 |
| 09:43:18 |
28.35 |
9 |
5266 |
买入 |
| 09:43:21 |
28.36 |
1 |
5267 |
买入 |
| 09:43:24 |
28.34 |
78 |
5345 |
卖出 |
| 09:43:33 |
28.37 |
5 |
5350 |
买入 |
| 09:43:39 |
28.28 |
2 |
5352 |
卖出 |
| 09:43:42 |
28.3 |
1 |
5353 |
买入 |
| 09:43:45 |
28.3 |
4 |
5357 |
卖出 |
| 09:43:48 |
28.27 |
2 |
5359 |
卖出 |
| 09:43:54 |
28.27 |
1 |
5360 |
卖出 |
| 09:43:57 |
28.2 |
6 |
5366 |
卖出 |
| 09:44:03 |
28.2 |
2 |
5368 |
卖出 |
| 09:44:06 |
28.2 |
4 |
5372 |
卖出 |
| 09:44:12 |
28.2 |
1 |
5373 |
卖出 |
| 09:44:15 |
28.19 |
7 |
5380 |
卖出 |
| 09:44:21 |
28.17 |
2 |
5382 |
卖出 |
| 09:44:24 |
28.17 |
5 |
5387 |
卖出 |
| 09:44:27 |
28.1 |
4 |
5391 |
卖出 |
| 09:44:30 |
28.23 |
120 |
5511 |
买入 |
| 09:44:36 |
28.17 |
2 |
5513 |
卖出 |
| 09:44:39 |
28.26 |
78 |
5591 |
买入 |
| 09:44:42 |
28.29 |
72 |
5663 |
买入 |
| 09:45:03 |
28.34 |
1 |
5664 |
买入 |
| 09:45:09 |
28.29 |
10 |
5674 |
卖出 |
| 09:45:12 |
28.29 |
4 |
5678 |
卖出 |
| 09:45:15 |
28.29 |
1 |
5679 |
卖出 |
| 09:45:18 |
28.27 |
6 |
5685 |
卖出 |
| 09:45:21 |
28.26 |
3 |
5688 |
卖出 |
| 09:45:30 |
28.21 |
2 |
5690 |
卖出 |
| 09:45:45 |
28.22 |
1 |
5691 |
卖出 |
| 09:45:48 |
28.22 |
5 |
5696 |
卖出 |
| 09:46:00 |
28.22 |
2 |
5698 |
卖出 |
| 09:46:03 |
28.22 |
2 |
5700 |
买入 |
| 09:46:12 |
28.19 |
6 |
5706 |
卖出 |
| 09:46:18 |
28.2 |
1 |
5707 |
卖出 |
| 09:46:21 |
28.19 |
1 |
5708 |
卖出 |
| 09:46:27 |
28.19 |
1 |
5709 |
卖出 |
| 09:46:30 |
28.21 |
1 |
5710 |
买入 |
| 09:46:33 |
28.19 |
47 |
5757 |
卖出 |
| 09:46:36 |
28.17 |
1 |
5758 |
卖出 |
| 09:46:48 |
28.17 |
3 |
5761 |
卖出 |
| 09:47:18 |
28.16 |
4 |
5765 |
买入 |
| 09:47:33 |
28.12 |
1 |
5766 |
卖出 |
| 09:47:36 |
28.12 |
2 |
5768 |
卖出 |
| 09:47:39 |
28.12 |
9 |
5777 |
卖出 |
| 09:47:42 |
28.11 |
18 |
5795 |
卖出 |
| 09:47:45 |
28.16 |
98 |
5893 |
买入 |
| 09:47:48 |
28.16 |
24 |
5917 |
卖出 |
| 09:47:51 |
28.14 |
4 |
5921 |
买入 |
| 09:47:54 |
28.14 |
5 |
5926 |
买入 |
| 09:48:24 |
28.13 |
2 |
5928 |
买入 |
| 09:48:36 |
28.14 |
2 |
5930 |
买入 |
| 09:48:39 |
28.16 |
1 |
5931 |
卖出 |
| 09:48:42 |
28.2 |
7 |
5938 |
买入 |
| 09:48:45 |
28.22 |
16 |
5954 |
买入 |
| 09:48:48 |
28.22 |
15 |
5969 |
买入 |
| 09:49:00 |
28.29 |
2 |
5971 |
买入 |
| 09:49:06 |
28.26 |
1 |
5972 |
卖出 |
| 09:49:09 |
28.26 |
1 |
5973 |
买入 |
| 09:49:30 |
28.22 |
24 |
5997 |
卖出 |
| 09:49:36 |
28.21 |
7 |
6004 |
卖出 |
| 09:49:42 |
28.16 |
1 |
6005 |
卖出 |
| 09:49:48 |
28.16 |
1 |
6006 |
卖出 |
| 09:50:03 |
28.16 |
2 |
6008 |
卖出 |
| 09:50:12 |
28.16 |
10 |
6018 |
卖出 |
| 09:50:18 |
28.11 |
11 |
6029 |
卖出 |
| 09:50:21 |
28.16 |
1 |
6030 |
买入 |
| 09:50:33 |
28.14 |
53 |
6083 |
买入 |
| 09:50:36 |
28.16 |
2 |
6085 |
买入 |
| 09:50:39 |
28.16 |
5 |
6090 |
买入 |
| 09:50:42 |
28.16 |
2 |
6092 |
买入 |
| 09:51:00 |
28.1 |
30 |
6122 |
卖出 |
| 09:51:15 |
28.1 |
10 |
6132 |
卖出 |
| 09:51:18 |
28.1 |
1 |
6133 |
卖出 |
| 09:51:33 |
28.1 |
124 |
6257 |
卖出 |
| 09:51:36 |
28.08 |
162 |
6419 |
卖出 |
| 09:51:42 |
28 |
10 |
6429 |
卖出 |
| 09:51:51 |
28 |
7 |
6436 |
卖出 |
| 09:52:03 |
28 |
45 |
6481 |
卖出 |