海容冷链[603187]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
28.5 |
35 |
35 |
集合竞价 |
| 09:15:05 |
28.51 |
35 |
35 |
集合竞价 |
| 09:15:08 |
28.69 |
35 |
35 |
集合竞价 |
| 09:15:17 |
28.76 |
35 |
35 |
集合竞价 |
| 09:15:29 |
29.06 |
65 |
65 |
集合竞价 |
| 09:17:50 |
29.06 |
65 |
65 |
集合竞价 |
| 09:18:08 |
29.06 |
65 |
65 |
集合竞价 |
| 09:18:17 |
29.05 |
65 |
65 |
集合竞价 |
| 09:18:44 |
29.1 |
133 |
133 |
集合竞价 |
| 09:18:53 |
29.1 |
109 |
109 |
集合竞价 |
| 09:18:59 |
29.1 |
105 |
105 |
集合竞价 |
| 09:20:02 |
29.1 |
109 |
109 |
集合竞价 |
| 09:20:05 |
29.1 |
109 |
109 |
集合竞价 |
| 09:20:08 |
29.1 |
116 |
116 |
集合竞价 |
| 09:20:11 |
29.1 |
116 |
116 |
集合竞价 |
| 09:20:20 |
29.1 |
116 |
116 |
集合竞价 |
| 09:20:41 |
29.1 |
116 |
116 |
集合竞价 |
| 09:21:17 |
29.1 |
116 |
116 |
集合竞价 |
| 09:21:53 |
29.1 |
122 |
122 |
集合竞价 |
| 09:21:56 |
29.1 |
123 |
123 |
集合竞价 |
| 09:21:59 |
29.1 |
123 |
123 |
集合竞价 |
| 09:22:14 |
29.1 |
133 |
133 |
集合竞价 |
| 09:22:17 |
29.1 |
136 |
136 |
集合竞价 |
| 09:22:20 |
29.1 |
136 |
136 |
集合竞价 |
| 09:22:26 |
29.1 |
138 |
138 |
集合竞价 |
| 09:22:29 |
29.1 |
139 |
139 |
集合竞价 |
| 09:22:35 |
29.1 |
139 |
139 |
集合竞价 |
| 09:22:41 |
29.1 |
140 |
140 |
集合竞价 |
| 09:23:08 |
29.1 |
159 |
159 |
集合竞价 |
| 09:23:11 |
29.1 |
161 |
161 |
集合竞价 |
| 09:23:14 |
29.1 |
161 |
161 |
集合竞价 |
| 09:23:20 |
29.1 |
165 |
165 |
集合竞价 |
| 09:23:41 |
29.1 |
182 |
182 |
集合竞价 |
| 09:23:44 |
29.1 |
184 |
184 |
集合竞价 |
| 09:23:56 |
29.07 |
185 |
185 |
集合竞价 |
| 09:23:59 |
29.06 |
186 |
186 |
集合竞价 |
| 09:24:02 |
29.06 |
186 |
186 |
集合竞价 |
| 09:24:11 |
29.06 |
190 |
190 |
集合竞价 |
| 09:24:17 |
29.06 |
190 |
190 |
集合竞价 |
| 09:24:23 |
29.05 |
190 |
190 |
集合竞价 |
| 09:24:26 |
29.03 |
190 |
190 |
集合竞价 |
| 09:24:35 |
29.01 |
190 |
190 |
集合竞价 |
| 09:24:38 |
29.01 |
199 |
199 |
集合竞价 |
| 09:24:41 |
29.01 |
199 |
199 |
集合竞价 |
| 09:24:44 |
29.03 |
216 |
216 |
集合竞价 |
| 09:24:47 |
29.03 |
216 |
216 |
集合竞价 |
| 09:24:50 |
29.02 |
218 |
218 |
集合竞价 |
| 09:24:53 |
29.05 |
309 |
309 |
集合竞价 |
| 09:24:56 |
29.05 |
322 |
322 |
集合竞价 |
| 09:24:59 |
29.05 |
380 |
380 |
集合竞价 |
| 09:25:02 |
29.05 |
383 |
763 |
买入 |
| 09:30:02 |
29.03 |
23 |
786 |
卖出 |
| 09:30:05 |
29.04 |
23 |
809 |
买入 |
| 09:30:08 |
29.02 |
47 |
856 |
卖出 |
| 09:30:11 |
28.93 |
63 |
919 |
卖出 |
| 09:30:14 |
29 |
90 |
1009 |
买入 |
| 09:30:17 |
29.03 |
41 |
1050 |
买入 |
| 09:30:20 |
29.1 |
111 |
1161 |
买入 |
| 09:30:23 |
29.15 |
41 |
1202 |
买入 |
| 09:30:26 |
29.22 |
25 |
1227 |
买入 |
| 09:30:29 |
29.22 |
50 |
1277 |
买入 |
| 09:30:32 |
29.19 |
16 |
1293 |
卖出 |
| 09:30:35 |
29.23 |
34 |
1327 |
买入 |
| 09:30:38 |
29.23 |
20 |
1347 |
卖出 |
| 09:30:41 |
29.23 |
56 |
1403 |
卖出 |
| 09:30:44 |
29.17 |
23 |
1426 |
卖出 |
| 09:30:47 |
29.15 |
24 |
1450 |
卖出 |
| 09:30:50 |
29.15 |
14 |
1464 |
卖出 |
| 09:30:53 |
29.1 |
35 |
1499 |
卖出 |
| 09:30:56 |
29.11 |
1 |
1500 |
卖出 |
| 09:30:59 |
29.1 |
5 |
1505 |
卖出 |
| 09:31:02 |
29.1 |
3 |
1508 |
卖出 |
| 09:31:05 |
29.07 |
22 |
1530 |
卖出 |
| 09:31:08 |
29.07 |
83 |
1613 |
买入 |
| 09:31:11 |
29.05 |
24 |
1637 |
卖出 |
| 09:31:14 |
29.05 |
2 |
1639 |
卖出 |
| 09:31:17 |
29.06 |
17 |
1656 |
买入 |
| 09:31:20 |
29.06 |
7 |
1663 |
买入 |
| 09:31:23 |
29 |
76 |
1739 |
卖出 |
| 09:31:26 |
29 |
15 |
1754 |
买入 |
| 09:31:29 |
29 |
6 |
1760 |
买入 |
| 09:31:32 |
29 |
14 |
1774 |
买入 |
| 09:31:35 |
28.95 |
251 |
2025 |
卖出 |
| 09:31:38 |
29.03 |
83 |
2108 |
买入 |
| 09:31:41 |
29.01 |
20 |
2128 |
卖出 |
| 09:31:44 |
28.96 |
9 |
2137 |
卖出 |
| 09:31:47 |
29.07 |
8 |
2145 |
买入 |
| 09:31:50 |
29.08 |
19 |
2164 |
买入 |
| 09:31:53 |
29.08 |
21 |
2185 |
买入 |
| 09:31:56 |
29.08 |
28 |
2213 |
买入 |
| 09:31:59 |
29.08 |
24 |
2237 |
卖出 |
| 09:32:02 |
29.08 |
6 |
2243 |
买入 |
| 09:32:05 |
29.1 |
38 |
2281 |
买入 |
| 09:32:08 |
29.1 |
9 |
2290 |
买入 |
| 09:32:11 |
29.1 |
1 |
2291 |
买入 |
| 09:32:20 |
29.08 |
3 |
2294 |
买入 |
| 09:32:26 |
29.08 |
8 |
2302 |
买入 |
| 09:32:29 |
29.08 |
3 |
2305 |
买入 |
| 09:32:32 |
29.07 |
3 |
2308 |
卖出 |
| 09:32:35 |
29.08 |
28 |
2336 |
买入 |
| 09:32:38 |
29.01 |
10 |
2346 |
卖出 |
| 09:32:41 |
29.06 |
2 |
2348 |
买入 |
| 09:32:44 |
29.04 |
1 |
2349 |
卖出 |
| 09:32:50 |
29.04 |
1 |
2350 |
卖出 |
| 09:32:53 |
29.04 |
4 |
2354 |
卖出 |
| 09:32:56 |
29.04 |
9 |
2363 |
买入 |
| 09:32:59 |
29.03 |
10 |
2373 |
卖出 |
| 09:33:02 |
29.03 |
32 |
2405 |
卖出 |
| 09:33:05 |
29.03 |
10 |
2415 |
卖出 |
| 09:33:08 |
29 |
17 |
2432 |
卖出 |
| 09:33:11 |
29.01 |
28 |
2460 |
买入 |
| 09:33:14 |
29.01 |
1 |
2461 |
买入 |
| 09:33:17 |
29.01 |
1 |
2462 |
买入 |
| 09:33:20 |
29 |
5 |
2467 |
买入 |
| 09:33:23 |
28.99 |
14 |
2481 |
买入 |
| 09:33:26 |
29 |
47 |
2528 |
买入 |
| 09:33:29 |
28.98 |
47 |
2575 |
卖出 |
| 09:33:32 |
29 |
10 |
2585 |
卖出 |
| 09:33:35 |
29.01 |
18 |
2603 |
买入 |
| 09:33:38 |
28.98 |
13 |
2616 |
卖出 |
| 09:33:41 |
28.98 |
22 |
2638 |
买入 |
| 09:33:44 |
28.98 |
8 |
2646 |
买入 |
| 09:33:47 |
28.97 |
1 |
2647 |
卖出 |
| 09:33:50 |
29.01 |
17 |
2664 |
买入 |
| 09:33:53 |
29.03 |
18 |
2682 |
买入 |
| 09:33:56 |
29.01 |
9 |
2691 |
卖出 |
| 09:33:59 |
29.01 |
1 |
2692 |
买入 |
| 09:34:02 |
29.01 |
5 |
2697 |
买入 |
| 09:34:08 |
29.01 |
2 |
2699 |
买入 |
| 09:34:11 |
29 |
44 |
2743 |
卖出 |
| 09:34:14 |
29.03 |
3 |
2746 |
买入 |
| 09:34:17 |
29.07 |
75 |
2821 |
买入 |
| 09:34:20 |
29.05 |
7 |
2828 |
卖出 |
| 09:34:23 |
29.05 |
3 |
2831 |
卖出 |
| 09:34:26 |
29.05 |
27 |
2858 |
买入 |
| 09:34:29 |
29.05 |
7 |
2865 |
买入 |
| 09:34:32 |
29.05 |
3 |
2868 |
买入 |
| 09:34:35 |
29.05 |
2 |
2870 |
买入 |
| 09:34:38 |
29.06 |
16 |
2886 |
买入 |
| 09:34:41 |
29.03 |
30 |
2916 |
卖出 |
| 09:34:44 |
29.03 |
8 |
2924 |
买入 |
| 09:34:50 |
29.05 |
4 |
2928 |
卖出 |
| 09:34:53 |
29.05 |
2 |
2930 |
买入 |
| 09:34:56 |
29.05 |
1 |
2931 |
买入 |
| 09:34:59 |
29.06 |
2 |
2933 |
买入 |
| 09:35:02 |
29.03 |
15 |
2948 |
卖出 |
| 09:35:05 |
29.07 |
1 |
2949 |
买入 |
| 09:35:08 |
29.07 |
1 |
2950 |
买入 |
| 09:35:11 |
29.07 |
7 |
2957 |
买入 |
| 09:35:14 |
29.08 |
38 |
2995 |
买入 |
| 09:35:17 |
29.09 |
9 |
3004 |
买入 |
| 09:35:20 |
29.07 |
89 |
3093 |
卖出 |
| 09:35:23 |
29.09 |
26 |
3119 |
买入 |
| 09:35:26 |
29.09 |
8 |
3127 |
买入 |
| 09:35:29 |
29.09 |
8 |
3135 |
买入 |
| 09:35:32 |
29.09 |
8 |
3143 |
买入 |
| 09:35:35 |
29.07 |
16 |
3159 |
卖出 |
| 09:35:38 |
29.08 |
41 |
3200 |
买入 |
| 09:35:44 |
29.08 |
1 |
3201 |
买入 |
| 09:35:47 |
29.02 |
5 |
3206 |
卖出 |
| 09:35:50 |
29.08 |
18 |
3224 |
买入 |
| 09:35:53 |
29.08 |
8 |
3232 |
买入 |
| 09:35:56 |
29.08 |
7 |
3239 |
买入 |
| 09:35:59 |
29.08 |
4 |
3243 |
买入 |
| 09:36:02 |
29.07 |
23 |
3266 |
卖出 |
| 09:36:05 |
29.04 |
37 |
3303 |
卖出 |
| 09:36:08 |
29.06 |
4 |
3307 |
买入 |
| 09:36:11 |
29.06 |
17 |
3324 |
买入 |
| 09:36:14 |
29.08 |
22 |
3346 |
买入 |
| 09:36:17 |
29.07 |
36 |
3382 |
卖出 |
| 09:36:20 |
29.07 |
2 |
3384 |
买入 |
| 09:36:23 |
29.03 |
3 |
3387 |
卖出 |
| 09:36:26 |
29.09 |
24 |
3411 |
买入 |
| 09:36:29 |
29.09 |
1 |
3412 |
买入 |
| 09:36:35 |
29.09 |
5 |
3417 |
买入 |
| 09:36:38 |
29.03 |
22 |
3439 |
卖出 |
| 09:36:41 |
29.05 |
20 |
3459 |
买入 |
| 09:36:44 |
29.08 |
1 |
3460 |
买入 |
| 09:36:47 |
29.08 |
3 |
3463 |
买入 |
| 09:36:50 |
29.06 |
3 |
3466 |
卖出 |
| 09:36:53 |
29.07 |
23 |
3489 |
买入 |
| 09:36:56 |
29.07 |
5 |
3494 |
买入 |
| 09:36:59 |
29.07 |
6 |
3500 |
买入 |
| 09:37:02 |
29.06 |
19 |
3519 |
卖出 |
| 09:37:05 |
29.06 |
6 |
3525 |
买入 |
| 09:37:08 |
29.07 |
3 |
3528 |
买入 |
| 09:37:11 |
29.05 |
9 |
3537 |
卖出 |
| 09:37:14 |
29.07 |
61 |
3598 |
买入 |
| 09:37:17 |
29.08 |
56 |
3654 |
买入 |
| 09:37:20 |
29.13 |
117 |
3771 |
买入 |
| 09:37:26 |
29.12 |
7 |
3778 |
卖出 |
| 09:37:29 |
29.12 |
20 |
3798 |
买入 |
| 09:37:32 |
29.12 |
2 |
3800 |
买入 |
| 09:37:35 |
29.12 |
9 |
3809 |
买入 |
| 09:37:38 |
29.13 |
36 |
3845 |
买入 |
| 09:37:41 |
29.13 |
3 |
3848 |
买入 |
| 09:37:44 |
29.13 |
3 |
3851 |
买入 |
| 09:37:47 |
29.15 |
15 |
3866 |
买入 |
| 09:37:56 |
29.15 |
3 |
3869 |
买入 |
| 09:38:02 |
29.13 |
12 |
3881 |
卖出 |
| 09:38:05 |
29.05 |
36 |
3917 |
卖出 |
| 09:38:08 |
29.13 |
207 |
4124 |
买入 |
| 09:38:11 |
29.12 |
6 |
4130 |
卖出 |
| 09:38:14 |
29.12 |
4 |
4134 |
买入 |
| 09:38:17 |
29.13 |
9 |
4143 |
买入 |
| 09:38:20 |
29.13 |
4 |
4147 |
买入 |
| 09:38:23 |
29.18 |
7 |
4154 |
买入 |
| 09:38:29 |
29.15 |
2 |
4156 |
买入 |
| 09:38:32 |
29.1 |
6 |
4162 |
卖出 |
| 09:38:35 |
29.1 |
12 |
4174 |
买入 |
| 09:38:41 |
29.15 |
3 |
4177 |
买入 |
| 09:38:44 |
29.15 |
6 |
4183 |
卖出 |
| 09:38:47 |
29.15 |
6 |
4189 |
卖出 |
| 09:38:50 |
29.15 |
1 |
4190 |
买入 |
| 09:38:56 |
29.18 |
1 |
4191 |
买入 |
| 09:38:59 |
29.18 |
1 |
4192 |
买入 |
| 09:39:02 |
29.16 |
2 |
4194 |
卖出 |
| 09:39:11 |
29.18 |
5 |
4199 |
买入 |
| 09:39:14 |
29.22 |
23 |
4222 |
买入 |
| 09:39:17 |
29.21 |
7 |
4229 |
卖出 |
| 09:39:20 |
29.16 |
48 |
4277 |
卖出 |
| 09:39:23 |
29.22 |
17 |
4294 |
买入 |
| 09:39:26 |
29.21 |
4 |
4298 |
卖出 |
| 09:39:29 |
29.22 |
7 |
4305 |
买入 |
| 09:39:32 |
29.21 |
11 |
4316 |
卖出 |
| 09:39:35 |
29.22 |
30 |
4346 |
买入 |
| 09:39:38 |
29.23 |
1 |
4347 |
买入 |
| 09:39:41 |
29.22 |
3 |
4350 |
卖出 |
| 09:39:44 |
29.25 |
33 |
4383 |
买入 |
| 09:39:47 |
29.2 |
5 |
4388 |
卖出 |
| 09:39:50 |
29.23 |
6 |
4394 |
买入 |
| 09:39:53 |
29.25 |
13 |
4407 |
买入 |
| 09:39:56 |
29.25 |
4 |
4411 |
买入 |
| 09:39:59 |
29.23 |
9 |
4420 |
卖出 |
| 09:40:02 |
29.25 |
39 |
4459 |
买入 |
| 09:40:05 |
29.25 |
2 |
4461 |
买入 |
| 09:40:08 |
29.23 |
27 |
4488 |
卖出 |
| 09:40:14 |
29.25 |
19 |
4507 |
买入 |
| 09:40:17 |
29.24 |
5 |
4512 |
卖出 |
| 09:40:20 |
29.25 |
8 |
4520 |
买入 |
| 09:40:23 |
29.24 |
23 |
4543 |
卖出 |
| 09:40:26 |
29.26 |
9 |
4552 |
买入 |
| 09:40:29 |
29.27 |
62 |
4614 |
买入 |
| 09:40:32 |
29.26 |
19 |
4633 |
卖出 |
| 09:40:35 |
29.27 |
19 |
4652 |
买入 |
| 09:40:38 |
29.27 |
10 |
4662 |
买入 |
| 09:40:47 |
29.26 |
1 |
4663 |
买入 |
| 09:40:50 |
29.26 |
17 |
4680 |
买入 |
| 09:40:53 |
29.23 |
18 |
4698 |
卖出 |
| 09:40:56 |
29.2 |
31 |
4729 |
卖出 |
| 09:40:59 |
29.2 |
11 |
4740 |
买入 |
| 09:41:02 |
29.19 |
6 |
4746 |
卖出 |
| 09:41:08 |
29.19 |
18 |
4764 |
买入 |
| 09:41:14 |
29.18 |
1 |
4765 |
卖出 |
| 09:41:17 |
29.19 |
10 |
4775 |
买入 |
| 09:41:20 |
29.19 |
4 |
4779 |
买入 |
| 09:41:26 |
29.21 |
14 |
4793 |
买入 |
| 09:41:29 |
29.21 |
8 |
4801 |
卖出 |
| 09:41:32 |
29.22 |
2 |
4803 |
卖出 |
| 09:41:35 |
29.23 |
18 |
4821 |
买入 |
| 09:41:38 |
29.26 |
20 |
4841 |
买入 |
| 09:41:41 |
29.26 |
9 |
4850 |
买入 |
| 09:41:44 |
29.26 |
5 |
4855 |
买入 |
| 09:41:47 |
29.27 |
47 |
4902 |
买入 |
| 09:41:50 |
29.27 |
3 |
4905 |
买入 |
| 09:41:53 |
29.27 |
15 |
4920 |
买入 |
| 09:41:56 |
29.27 |
8 |
4928 |
买入 |
| 09:41:59 |
29.26 |
2 |
4930 |
卖出 |
| 09:42:05 |
29.27 |
9 |
4939 |
买入 |
| 09:42:08 |
29.29 |
34 |
4973 |
买入 |
| 09:42:11 |
29.31 |
67 |
5040 |
买入 |
| 09:42:14 |
29.35 |
15 |
5055 |
买入 |
| 09:42:17 |
29.35 |
26 |
5081 |
买入 |
| 09:42:20 |
29.34 |
16 |
5097 |
卖出 |
| 09:42:23 |
29.34 |
1 |
5098 |
买入 |
| 09:42:26 |
29.31 |
44 |
5142 |
卖出 |
| 09:42:32 |
29.33 |
9 |
5151 |
买入 |
| 09:42:35 |
29.31 |
8 |
5159 |
卖出 |
| 09:42:38 |
29.28 |
1 |
5160 |
卖出 |
| 09:42:41 |
29.31 |
1 |
5161 |
买入 |
| 09:42:44 |
29.32 |
28 |
5189 |
买入 |
| 09:42:50 |
29.26 |
14 |
5203 |
卖出 |
| 09:42:53 |
29.27 |
11 |
5214 |
买入 |
| 09:42:56 |
29.28 |
11 |
5225 |
买入 |
| 09:42:59 |
29.32 |
5 |
5230 |
买入 |
| 09:43:02 |
29.29 |
5 |
5235 |
卖出 |
| 09:43:05 |
29.27 |
13 |
5248 |
卖出 |
| 09:43:08 |
29.29 |
4 |
5252 |
买入 |
| 09:43:11 |
29.28 |
1 |
5253 |
卖出 |
| 09:43:14 |
29.26 |
5 |
5258 |
卖出 |
| 09:43:17 |
29.24 |
21 |
5279 |
卖出 |
| 09:43:20 |
29.24 |
1 |
5280 |
买入 |
| 09:43:23 |
29.24 |
19 |
5299 |
买入 |
| 09:43:26 |
29.25 |
1 |
5300 |
买入 |
| 09:43:29 |
29.18 |
25 |
5325 |
卖出 |
| 09:43:32 |
29.25 |
1 |
5326 |
买入 |
| 09:43:35 |
29.25 |
6 |
5332 |
买入 |
| 09:43:38 |
29.18 |
8 |
5340 |
卖出 |
| 09:43:41 |
29.18 |
4 |
5344 |
卖出 |
| 09:43:44 |
29.17 |
20 |
5364 |
卖出 |