冰川网络[300533]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
55.1 |
90 |
90 |
集合竞价 |
| 09:15:12 |
55.09 |
106 |
106 |
集合竞价 |
| 09:15:21 |
55.1 |
111 |
111 |
集合竞价 |
| 09:15:30 |
55.1 |
100 |
100 |
集合竞价 |
| 09:15:48 |
55.08 |
113 |
113 |
集合竞价 |
| 09:16:06 |
55.08 |
113 |
113 |
集合竞价 |
| 09:16:33 |
55.08 |
113 |
113 |
集合竞价 |
| 09:16:51 |
55.08 |
113 |
113 |
集合竞价 |
| 09:17:00 |
54.3 |
134 |
134 |
集合竞价 |
| 09:17:45 |
54.3 |
134 |
134 |
集合竞价 |
| 09:17:54 |
54.3 |
136 |
136 |
集合竞价 |
| 09:18:03 |
54.3 |
137 |
137 |
集合竞价 |
| 09:18:12 |
54.3 |
137 |
137 |
集合竞价 |
| 09:18:21 |
54.3 |
147 |
147 |
集合竞价 |
| 09:18:30 |
54.3 |
152 |
152 |
集合竞价 |
| 09:18:39 |
54.3 |
169 |
169 |
集合竞价 |
| 09:18:48 |
54.3 |
185 |
185 |
集合竞价 |
| 09:19:06 |
54.3 |
185 |
185 |
集合竞价 |
| 09:19:15 |
54.3 |
191 |
191 |
集合竞价 |
| 09:19:24 |
54.3 |
191 |
191 |
集合竞价 |
| 09:19:42 |
54.3 |
196 |
196 |
集合竞价 |
| 09:20:00 |
54.3 |
196 |
196 |
集合竞价 |
| 09:20:03 |
54.3 |
196 |
196 |
集合竞价 |
| 09:20:12 |
54.3 |
215 |
215 |
集合竞价 |
| 09:20:21 |
54.3 |
226 |
226 |
集合竞价 |
| 09:20:30 |
54.3 |
229 |
229 |
集合竞价 |
| 09:20:39 |
54.3 |
241 |
241 |
集合竞价 |
| 09:20:48 |
54.3 |
261 |
261 |
集合竞价 |
| 09:20:57 |
54.3 |
262 |
262 |
集合竞价 |
| 09:21:06 |
54.3 |
265 |
265 |
集合竞价 |
| 09:21:15 |
54.3 |
269 |
269 |
集合竞价 |
| 09:21:24 |
54.3 |
273 |
273 |
集合竞价 |
| 09:21:33 |
54.3 |
274 |
274 |
集合竞价 |
| 09:21:42 |
54.3 |
307 |
307 |
集合竞价 |
| 09:21:51 |
54.3 |
322 |
322 |
集合竞价 |
| 09:22:00 |
54.3 |
326 |
326 |
集合竞价 |
| 09:22:09 |
54.3 |
327 |
327 |
集合竞价 |
| 09:22:18 |
54.3 |
327 |
327 |
集合竞价 |
| 09:22:27 |
54.3 |
332 |
332 |
集合竞价 |
| 09:22:36 |
54.3 |
337 |
337 |
集合竞价 |
| 09:22:45 |
54.3 |
349 |
349 |
集合竞价 |
| 09:22:54 |
54.3 |
393 |
393 |
集合竞价 |
| 09:23:03 |
54.3 |
402 |
402 |
集合竞价 |
| 09:23:12 |
54.3 |
425 |
425 |
集合竞价 |
| 09:23:21 |
54.3 |
425 |
425 |
集合竞价 |
| 09:23:30 |
54.3 |
431 |
431 |
集合竞价 |
| 09:23:39 |
54.3 |
484 |
484 |
集合竞价 |
| 09:23:48 |
54.3 |
527 |
527 |
集合竞价 |
| 09:23:57 |
54.3 |
533 |
533 |
集合竞价 |
| 09:24:06 |
54.3 |
547 |
547 |
集合竞价 |
| 09:24:15 |
54.45 |
600 |
600 |
集合竞价 |
| 09:24:24 |
54.31 |
643 |
643 |
集合竞价 |
| 09:24:33 |
54.79 |
697 |
697 |
集合竞价 |
| 09:24:42 |
54.99 |
727 |
727 |
集合竞价 |
| 09:24:51 |
55.09 |
881 |
881 |
集合竞价 |
| 09:25:00 |
55.3 |
1020 |
1020 |
集合竞价 |
| 09:25:03 |
56.31 |
1109 |
2129 |
买入 |
| 09:30:03 |
56.5 |
1152 |
3281 |
买入 |
| 09:30:06 |
56.78 |
1015 |
4296 |
买入 |
| 09:30:09 |
56.7 |
525 |
4821 |
卖出 |
| 09:30:12 |
57.05 |
220 |
5041 |
买入 |
| 09:30:15 |
57.05 |
245 |
5286 |
卖出 |
| 09:30:18 |
57.05 |
529 |
5815 |
卖出 |
| 09:30:21 |
57.18 |
231 |
6046 |
买入 |
| 09:30:24 |
57.21 |
271 |
6317 |
买入 |
| 09:30:27 |
56.97 |
224 |
6541 |
卖出 |
| 09:30:30 |
56.96 |
206 |
6747 |
买入 |
| 09:30:33 |
56.82 |
414 |
7161 |
卖出 |
| 09:30:36 |
56.9 |
103 |
7264 |
买入 |
| 09:30:39 |
56.96 |
688 |
7952 |
买入 |
| 09:30:42 |
56.77 |
87 |
8039 |
卖出 |
| 09:30:45 |
56.8 |
51 |
8090 |
买入 |
| 09:30:48 |
56.77 |
110 |
8200 |
卖出 |
| 09:30:51 |
56.9 |
192 |
8392 |
买入 |
| 09:30:54 |
56.92 |
274 |
8666 |
买入 |
| 09:30:57 |
56.96 |
84 |
8750 |
买入 |
| 09:31:00 |
57.18 |
84 |
8834 |
买入 |
| 09:31:03 |
57.21 |
166 |
9000 |
买入 |
| 09:31:06 |
57.16 |
214 |
9214 |
卖出 |
| 09:31:09 |
57.43 |
176 |
9390 |
买入 |
| 09:31:12 |
57.38 |
74 |
9464 |
卖出 |
| 09:31:15 |
57.41 |
94 |
9558 |
买入 |
| 09:31:18 |
57.65 |
239 |
9797 |
买入 |
| 09:31:21 |
57.56 |
63 |
9860 |
卖出 |
| 09:31:24 |
57.65 |
210 |
10070 |
买入 |
| 09:31:27 |
57.8 |
138 |
10208 |
买入 |
| 09:31:30 |
57.85 |
134 |
10342 |
买入 |
| 09:31:33 |
57.7 |
59 |
10401 |
卖出 |
| 09:31:36 |
57.98 |
355 |
10756 |
买入 |
| 09:31:39 |
57.93 |
191 |
10947 |
卖出 |
| 09:31:42 |
57.91 |
237 |
11184 |
卖出 |
| 09:31:45 |
57.9 |
144 |
11328 |
卖出 |
| 09:31:48 |
58.04 |
217 |
11545 |
买入 |
| 09:31:51 |
58 |
173 |
11718 |
卖出 |
| 09:31:54 |
58.11 |
99 |
11817 |
买入 |
| 09:31:57 |
58.21 |
146 |
11963 |
买入 |
| 09:32:00 |
58.2 |
125 |
12088 |
卖出 |
| 09:32:03 |
58.2 |
190 |
12278 |
买入 |
| 09:32:06 |
58.11 |
292 |
12570 |
卖出 |
| 09:32:09 |
58.3 |
244 |
12814 |
买入 |
| 09:32:12 |
58.3 |
236 |
13050 |
卖出 |
| 09:32:15 |
58.31 |
317 |
13367 |
买入 |
| 09:32:18 |
58.31 |
122 |
13489 |
卖出 |
| 09:32:21 |
58.3 |
128 |
13617 |
卖出 |
| 09:32:24 |
58.3 |
66 |
13683 |
买入 |
| 09:32:27 |
58.2 |
265 |
13948 |
卖出 |
| 09:32:30 |
58.2 |
55 |
14003 |
买入 |
| 09:32:33 |
58.2 |
282 |
14285 |
买入 |
| 09:32:36 |
58.05 |
160 |
14445 |
卖出 |
| 09:32:39 |
58.01 |
316 |
14761 |
卖出 |
| 09:32:42 |
57.98 |
57 |
14818 |
卖出 |
| 09:32:45 |
58.01 |
56 |
14874 |
买入 |
| 09:32:48 |
57.91 |
74 |
14948 |
卖出 |
| 09:32:51 |
57.86 |
46 |
14994 |
卖出 |
| 09:32:54 |
57.92 |
188 |
15182 |
买入 |
| 09:32:57 |
57.74 |
385 |
15567 |
卖出 |
| 09:33:00 |
57.78 |
137 |
15704 |
买入 |
| 09:33:03 |
57.86 |
169 |
15873 |
买入 |
| 09:33:06 |
57.91 |
234 |
16107 |
买入 |
| 09:33:09 |
57.95 |
196 |
16303 |
买入 |
| 09:33:12 |
57.8 |
401 |
16704 |
卖出 |
| 09:33:15 |
57.92 |
89 |
16793 |
买入 |
| 09:33:18 |
57.94 |
112 |
16905 |
买入 |
| 09:33:21 |
57.96 |
140 |
17045 |
买入 |
| 09:33:24 |
57.96 |
214 |
17259 |
卖出 |
| 09:33:27 |
57.96 |
147 |
17406 |
卖出 |
| 09:33:30 |
58.2 |
155 |
17561 |
买入 |
| 09:33:33 |
58.35 |
239 |
17800 |
买入 |
| 09:33:36 |
58.3 |
44 |
17844 |
卖出 |
| 09:33:39 |
58.32 |
127 |
17971 |
买入 |
| 09:33:42 |
58.52 |
71 |
18042 |
买入 |
| 09:33:45 |
58.68 |
265 |
18307 |
买入 |
| 09:33:48 |
58.69 |
43 |
18350 |
买入 |
| 09:33:51 |
58.68 |
231 |
18581 |
卖出 |
| 09:33:54 |
58.5 |
354 |
18935 |
卖出 |
| 09:33:57 |
58.5 |
181 |
19116 |
买入 |
| 09:34:00 |
58.6 |
241 |
19357 |
买入 |
| 09:34:03 |
58.53 |
313 |
19670 |
卖出 |
| 09:34:06 |
58.59 |
169 |
19839 |
买入 |
| 09:34:09 |
58.63 |
615 |
20454 |
买入 |
| 09:34:12 |
58.62 |
167 |
20621 |
卖出 |
| 09:34:15 |
58.63 |
161 |
20782 |
买入 |
| 09:34:18 |
58.7 |
252 |
21034 |
买入 |
| 09:34:21 |
58.79 |
207 |
21241 |
买入 |
| 09:34:24 |
58.68 |
646 |
21887 |
卖出 |
| 09:34:27 |
58.77 |
39 |
21926 |
买入 |
| 09:34:30 |
58.93 |
84 |
22010 |
买入 |
| 09:34:33 |
58.98 |
127 |
22137 |
买入 |
| 09:34:36 |
58.94 |
59 |
22196 |
卖出 |
| 09:34:39 |
59.01 |
102 |
22298 |
买入 |
| 09:34:42 |
59 |
104 |
22402 |
卖出 |
| 09:34:45 |
59.05 |
50 |
22452 |
买入 |
| 09:34:48 |
59.06 |
66 |
22518 |
买入 |
| 09:34:51 |
59.12 |
111 |
22629 |
买入 |
| 09:34:54 |
59.09 |
106 |
22735 |
卖出 |
| 09:34:57 |
59.19 |
140 |
22875 |
买入 |
| 09:35:00 |
59.21 |
95 |
22970 |
买入 |
| 09:35:03 |
59.21 |
222 |
23192 |
卖出 |
| 09:35:06 |
59.08 |
447 |
23639 |
卖出 |
| 09:35:09 |
58.99 |
485 |
24124 |
卖出 |
| 09:35:12 |
59.05 |
147 |
24271 |
买入 |
| 09:35:15 |
58.94 |
340 |
24611 |
卖出 |
| 09:35:18 |
58.86 |
139 |
24750 |
卖出 |
| 09:35:21 |
58.98 |
460 |
25210 |
买入 |
| 09:35:24 |
58.77 |
36 |
25246 |
卖出 |
| 09:35:27 |
58.45 |
144 |
25390 |
卖出 |
| 09:35:30 |
58.62 |
103 |
25493 |
买入 |
| 09:35:33 |
58.51 |
345 |
25838 |
买入 |
| 09:35:36 |
58.47 |
61 |
25899 |
卖出 |
| 09:35:39 |
58.47 |
287 |
26186 |
卖出 |
| 09:35:42 |
58.47 |
122 |
26308 |
卖出 |
| 09:35:45 |
58.45 |
98 |
26406 |
卖出 |
| 09:35:48 |
58.45 |
72 |
26478 |
卖出 |
| 09:35:51 |
58.47 |
174 |
26652 |
买入 |
| 09:35:54 |
58.4 |
20 |
26672 |
卖出 |
| 09:35:57 |
58.4 |
40 |
26712 |
买入 |
| 09:36:00 |
58.3 |
102 |
26814 |
卖出 |
| 09:36:03 |
58.4 |
115 |
26929 |
买入 |
| 09:36:06 |
58.23 |
113 |
27042 |
卖出 |
| 09:36:09 |
58.32 |
96 |
27138 |
买入 |
| 09:36:12 |
58.58 |
258 |
27396 |
买入 |
| 09:36:15 |
58.51 |
120 |
27516 |
卖出 |
| 09:36:18 |
58.62 |
93 |
27609 |
买入 |
| 09:36:21 |
58.74 |
17 |
27626 |
买入 |
| 09:36:24 |
58.79 |
39 |
27665 |
买入 |
| 09:36:27 |
58.73 |
15 |
27680 |
卖出 |
| 09:36:30 |
58.74 |
60 |
27740 |
卖出 |
| 09:36:33 |
58.79 |
201 |
27941 |
买入 |
| 09:36:36 |
58.74 |
268 |
28209 |
卖出 |
| 09:36:39 |
58.74 |
120 |
28329 |
卖出 |
| 09:36:42 |
58.8 |
174 |
28503 |
买入 |
| 09:36:45 |
58.8 |
207 |
28710 |
买入 |
| 09:36:48 |
58.81 |
13 |
28723 |
买入 |
| 09:36:51 |
58.83 |
13 |
28736 |
买入 |
| 09:36:54 |
58.81 |
258 |
28994 |
卖出 |
| 09:36:57 |
58.83 |
180 |
29174 |
买入 |
| 09:37:00 |
58.83 |
63 |
29237 |
卖出 |
| 09:37:03 |
58.83 |
52 |
29289 |
卖出 |
| 09:37:06 |
58.85 |
78 |
29367 |
买入 |
| 09:37:09 |
58.83 |
102 |
29469 |
卖出 |
| 09:37:12 |
58.86 |
129 |
29598 |
买入 |
| 09:37:15 |
58.86 |
27 |
29625 |
买入 |
| 09:37:18 |
58.87 |
298 |
29923 |
买入 |
| 09:37:21 |
58.83 |
220 |
30143 |
卖出 |
| 09:37:24 |
58.5 |
245 |
30388 |
卖出 |
| 09:37:27 |
58.5 |
62 |
30450 |
买入 |
| 09:37:30 |
58.66 |
26 |
30476 |
买入 |
| 09:37:33 |
58.78 |
98 |
30574 |
买入 |
| 09:37:36 |
58.52 |
38 |
30612 |
卖出 |
| 09:37:39 |
58.7 |
49 |
30661 |
买入 |
| 09:37:42 |
58.54 |
78 |
30739 |
卖出 |
| 09:37:45 |
58.67 |
42 |
30781 |
卖出 |
| 09:37:48 |
58.7 |
42 |
30823 |
买入 |
| 09:37:51 |
58.6 |
101 |
30924 |
卖出 |
| 09:37:54 |
58.62 |
43 |
30967 |
买入 |
| 09:37:57 |
58.55 |
110 |
31077 |
卖出 |
| 09:38:00 |
58.52 |
30 |
31107 |
卖出 |
| 09:38:03 |
58.52 |
53 |
31160 |
卖出 |
| 09:38:06 |
58.54 |
136 |
31296 |
买入 |
| 09:38:09 |
58.62 |
77 |
31373 |
买入 |
| 09:38:12 |
58.55 |
83 |
31456 |
卖出 |
| 09:38:15 |
58.52 |
534 |
31990 |
卖出 |
| 09:38:18 |
58.69 |
522 |
32512 |
买入 |
| 09:38:21 |
58.68 |
64 |
32576 |
卖出 |
| 09:38:24 |
58.7 |
393 |
32969 |
买入 |
| 09:38:27 |
59.02 |
141 |
33110 |
买入 |
| 09:38:30 |
59.1 |
228 |
33338 |
买入 |
| 09:38:33 |
58.74 |
323 |
33661 |
卖出 |
| 09:38:36 |
58.75 |
61 |
33722 |
买入 |
| 09:38:39 |
58.74 |
21 |
33743 |
卖出 |
| 09:38:42 |
58.99 |
114 |
33857 |
买入 |
| 09:38:45 |
58.71 |
75 |
33932 |
卖出 |
| 09:38:48 |
58.55 |
204 |
34136 |
卖出 |
| 09:38:51 |
58.85 |
66 |
34202 |
买入 |
| 09:38:54 |
58.69 |
9 |
34211 |
卖出 |
| 09:38:57 |
58.55 |
112 |
34323 |
卖出 |
| 09:39:00 |
58.54 |
8 |
34331 |
买入 |
| 09:39:03 |
58.69 |
124 |
34455 |
买入 |
| 09:39:06 |
58.56 |
124 |
34579 |
卖出 |
| 09:39:09 |
58.42 |
28 |
34607 |
卖出 |
| 09:39:12 |
58.55 |
18 |
34625 |
买入 |
| 09:39:15 |
58.64 |
9 |
34634 |
买入 |
| 09:39:18 |
58.61 |
163 |
34797 |
卖出 |
| 09:39:21 |
58.51 |
130 |
34927 |
卖出 |
| 09:39:24 |
58.64 |
36 |
34963 |
买入 |
| 09:39:27 |
58.64 |
167 |
35130 |
买入 |
| 09:39:30 |
58.64 |
156 |
35286 |
买入 |
| 09:39:33 |
58.64 |
122 |
35408 |
买入 |
| 09:39:36 |
58.8 |
257 |
35665 |
买入 |
| 09:39:39 |
58.83 |
64 |
35729 |
买入 |
| 09:39:42 |
58.89 |
175 |
35904 |
买入 |
| 09:39:45 |
58.8 |
53 |
35957 |
卖出 |
| 09:39:48 |
58.84 |
337 |
36294 |
买入 |
| 09:39:51 |
58.84 |
19 |
36313 |
买入 |
| 09:39:54 |
58.8 |
57 |
36370 |
买入 |
| 09:39:57 |
58.8 |
136 |
36506 |
卖出 |
| 09:40:00 |
58.74 |
13 |
36519 |
卖出 |
| 09:40:03 |
58.79 |
322 |
36841 |
卖出 |
| 09:40:06 |
58.89 |
253 |
37094 |
买入 |
| 09:40:09 |
58.95 |
79 |
37173 |
买入 |
| 09:40:12 |
59.03 |
146 |
37319 |
买入 |
| 09:40:15 |
59.13 |
32 |
37351 |
买入 |
| 09:40:18 |
59.19 |
34 |
37385 |
买入 |
| 09:40:21 |
59.1 |
92 |
37477 |
卖出 |
| 09:40:24 |
59.3 |
16 |
37493 |
卖出 |
| 09:40:27 |
59.38 |
52 |
37545 |
买入 |
| 09:40:30 |
59.19 |
164 |
37709 |
卖出 |
| 09:40:33 |
59.38 |
131 |
37840 |
买入 |
| 09:40:36 |
59.39 |
63 |
37903 |
买入 |
| 09:40:39 |
59.34 |
43 |
37946 |
卖出 |
| 09:40:42 |
59.6 |
334 |
38280 |
买入 |
| 09:40:45 |
59.52 |
21 |
38301 |
卖出 |
| 09:40:48 |
59.53 |
72 |
38373 |
买入 |
| 09:40:51 |
59.68 |
205 |
38578 |
买入 |
| 09:40:54 |
59.69 |
189 |
38767 |
买入 |
| 09:40:57 |
59.69 |
52 |
38819 |
卖出 |
| 09:41:00 |
59.98 |
37 |
38856 |
买入 |
| 09:41:03 |
59.71 |
187 |
39043 |
卖出 |
| 09:41:06 |
59.71 |
291 |
39334 |
卖出 |
| 09:41:09 |
59.71 |
81 |
39415 |
买入 |
| 09:41:12 |
59.71 |
153 |
39568 |
买入 |
| 09:41:15 |
59.7 |
182 |
39750 |
卖出 |
| 09:41:18 |
59.69 |
43 |
39793 |
卖出 |
| 09:41:21 |
59.64 |
77 |
39870 |
卖出 |
| 09:41:24 |
59.64 |
46 |
39916 |
买入 |
| 09:41:27 |
59.61 |
347 |
40263 |
卖出 |
| 09:41:30 |
59.61 |
101 |
40364 |
卖出 |
| 09:41:33 |
59.62 |
220 |
40584 |
买入 |
| 09:41:36 |
59.61 |
427 |
41011 |
卖出 |
| 09:41:39 |
59.6 |
132 |
41143 |
买入 |
| 09:41:42 |
59.55 |
18 |
41161 |
卖出 |
| 09:41:45 |
59.54 |
51 |
41212 |
卖出 |
| 09:41:48 |
59.54 |
181 |
41393 |
买入 |
| 09:41:51 |
59.52 |
33 |
41426 |
卖出 |
| 09:41:54 |
59.52 |
36 |
41462 |
卖出 |
| 09:41:57 |
59.5 |
173 |
41635 |
卖出 |
| 09:42:00 |
59.5 |
18 |
41653 |
买入 |
| 09:42:03 |
59.49 |
49 |
41702 |
卖出 |
| 09:42:06 |
59.45 |
37 |
41739 |
卖出 |
| 09:42:09 |
59.43 |
14 |
41753 |
卖出 |