粤高速Ａ[000429]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.93 |
13 |
13 |
集合竞价 |
| 09:16:30 |
7.85 |
100 |
100 |
集合竞价 |
| 09:17:24 |
7.93 |
19 |
19 |
集合竞价 |
| 09:22:42 |
7.92 |
19 |
19 |
集合竞价 |
| 09:23:18 |
7.91 |
20 |
20 |
集合竞价 |
| 09:24:57 |
7.88 |
133 |
133 |
集合竞价 |
| 09:25:00 |
7.88 |
133 |
266 |
卖出 |
| 09:30:00 |
7.9 |
95 |
361 |
买入 |
| 09:30:03 |
7.88 |
83 |
444 |
卖出 |
| 09:30:06 |
7.88 |
21 |
465 |
买入 |
| 09:30:09 |
7.88 |
12 |
477 |
卖出 |
| 09:30:12 |
7.88 |
47 |
524 |
卖出 |
| 09:30:15 |
7.88 |
18 |
542 |
买入 |
| 09:30:18 |
7.89 |
6 |
548 |
买入 |
| 09:30:21 |
7.89 |
8 |
556 |
卖出 |
| 09:30:24 |
7.89 |
3 |
559 |
卖出 |
| 09:30:27 |
7.9 |
32 |
591 |
买入 |
| 09:30:30 |
7.9 |
19 |
610 |
买入 |
| 09:30:33 |
7.9 |
2 |
612 |
卖出 |
| 09:30:36 |
7.89 |
10 |
622 |
卖出 |
| 09:30:39 |
7.89 |
4 |
626 |
卖出 |
| 09:30:42 |
7.88 |
3 |
629 |
卖出 |
| 09:30:45 |
7.88 |
3 |
632 |
卖出 |
| 09:30:48 |
7.88 |
7 |
639 |
卖出 |
| 09:30:51 |
7.89 |
17 |
656 |
买入 |
| 09:30:54 |
7.89 |
36 |
692 |
卖出 |
| 09:31:00 |
7.88 |
3 |
695 |
卖出 |
| 09:31:03 |
7.89 |
43 |
738 |
买入 |
| 09:31:06 |
7.9 |
1 |
739 |
买入 |
| 09:31:12 |
7.9 |
3 |
742 |
买入 |
| 09:31:15 |
7.91 |
22 |
764 |
买入 |
| 09:31:18 |
7.91 |
4 |
768 |
卖出 |
| 09:31:21 |
7.91 |
5 |
773 |
买入 |
| 09:31:24 |
7.91 |
4 |
777 |
买入 |
| 09:31:36 |
7.92 |
20 |
797 |
买入 |
| 09:31:39 |
7.92 |
12 |
809 |
卖出 |
| 09:31:42 |
7.92 |
17 |
826 |
卖出 |
| 09:31:48 |
7.91 |
5 |
831 |
买入 |
| 09:31:54 |
7.92 |
5 |
836 |
买入 |
| 09:31:57 |
7.91 |
65 |
901 |
卖出 |
| 09:32:06 |
7.93 |
5 |
906 |
买入 |
| 09:32:09 |
7.93 |
1 |
907 |
买入 |
| 09:32:12 |
7.93 |
2 |
909 |
买入 |
| 09:32:15 |
7.94 |
81 |
990 |
买入 |
| 09:32:18 |
7.93 |
22 |
1012 |
卖出 |
| 09:32:21 |
7.93 |
6 |
1018 |
买入 |
| 09:32:30 |
7.92 |
10 |
1028 |
卖出 |
| 09:32:33 |
7.92 |
3 |
1031 |
卖出 |
| 09:32:36 |
7.92 |
2 |
1033 |
卖出 |
| 09:32:39 |
7.92 |
2 |
1035 |
卖出 |
| 09:32:42 |
7.92 |
10 |
1045 |
卖出 |
| 09:32:45 |
7.93 |
30 |
1075 |
买入 |
| 09:32:51 |
7.92 |
22 |
1097 |
卖出 |
| 09:32:54 |
7.92 |
3 |
1100 |
买入 |
| 09:32:57 |
7.93 |
15 |
1115 |
买入 |
| 09:33:00 |
7.92 |
3 |
1118 |
买入 |
| 09:33:03 |
7.92 |
9 |
1127 |
买入 |
| 09:33:06 |
7.92 |
1 |
1128 |
买入 |
| 09:33:15 |
7.92 |
4 |
1132 |
买入 |
| 09:33:36 |
7.92 |
191 |
1323 |
买入 |
| 09:33:39 |
7.93 |
1 |
1324 |
买入 |
| 09:33:42 |
7.95 |
9 |
1333 |
买入 |
| 09:33:57 |
7.93 |
76 |
1409 |
卖出 |
| 09:34:03 |
7.94 |
2 |
1411 |
买入 |
| 09:34:06 |
7.94 |
3 |
1414 |
买入 |
| 09:34:09 |
7.94 |
13 |
1427 |
买入 |
| 09:34:12 |
7.94 |
11 |
1438 |
买入 |
| 09:34:18 |
7.94 |
2 |
1440 |
买入 |
| 09:34:21 |
7.96 |
7 |
1447 |
买入 |
| 09:34:27 |
7.94 |
11 |
1458 |
卖出 |
| 09:34:33 |
7.96 |
28 |
1486 |
买入 |
| 09:34:36 |
7.96 |
8 |
1494 |
买入 |
| 09:34:39 |
7.95 |
3 |
1497 |
卖出 |
| 09:34:42 |
7.94 |
4 |
1501 |
卖出 |
| 09:34:48 |
7.94 |
6 |
1507 |
卖出 |
| 09:34:51 |
7.94 |
14 |
1521 |
卖出 |
| 09:35:09 |
7.93 |
61 |
1582 |
卖出 |
| 09:35:12 |
7.93 |
45 |
1627 |
卖出 |
| 09:35:15 |
7.93 |
1 |
1628 |
卖出 |
| 09:35:18 |
7.94 |
1 |
1629 |
买入 |
| 09:35:21 |
7.93 |
31 |
1660 |
卖出 |
| 09:35:27 |
7.94 |
2 |
1662 |
买入 |
| 09:35:30 |
7.93 |
47 |
1709 |
卖出 |
| 09:35:33 |
7.93 |
3 |
1712 |
买入 |
| 09:35:39 |
7.93 |
5 |
1717 |
买入 |
| 09:35:42 |
7.93 |
2 |
1719 |
买入 |
| 09:35:45 |
7.93 |
12 |
1731 |
买入 |
| 09:35:48 |
7.93 |
9 |
1740 |
买入 |
| 09:35:51 |
7.92 |
77 |
1817 |
卖出 |
| 09:36:00 |
7.91 |
28 |
1845 |
卖出 |
| 09:36:03 |
7.93 |
4 |
1849 |
买入 |
| 09:36:06 |
7.94 |
1 |
1850 |
买入 |
| 09:36:09 |
7.94 |
5 |
1855 |
买入 |
| 09:36:21 |
7.91 |
2 |
1857 |
卖出 |
| 09:36:36 |
7.91 |
30 |
1887 |
卖出 |
| 09:37:12 |
7.93 |
26 |
1913 |
买入 |
| 09:37:15 |
7.95 |
33 |
1946 |
买入 |
| 09:37:36 |
7.94 |
6 |
1952 |
买入 |
| 09:37:39 |
7.93 |
10 |
1962 |
卖出 |
| 09:37:48 |
7.93 |
8 |
1970 |
买入 |
| 09:37:51 |
7.9 |
30 |
2000 |
卖出 |
| 09:37:54 |
7.92 |
10 |
2010 |
卖出 |
| 09:37:57 |
7.94 |
3 |
2013 |
买入 |
| 09:38:00 |
7.94 |
9 |
2022 |
买入 |
| 09:38:03 |
7.94 |
3 |
2025 |
卖出 |
| 09:38:06 |
7.94 |
9 |
2034 |
买入 |
| 09:38:09 |
7.94 |
1 |
2035 |
卖出 |
| 09:38:12 |
7.94 |
1 |
2036 |
卖出 |
| 09:38:24 |
7.94 |
1 |
2037 |
卖出 |
| 09:38:27 |
7.94 |
2 |
2039 |
卖出 |
| 09:38:30 |
7.91 |
28 |
2067 |
卖出 |
| 09:39:06 |
7.91 |
28 |
2095 |
卖出 |
| 09:39:09 |
7.91 |
7 |
2102 |
卖出 |
| 09:39:12 |
7.91 |
1 |
2103 |
卖出 |
| 09:39:15 |
7.9 |
26 |
2129 |
卖出 |
| 09:39:18 |
7.91 |
5 |
2134 |
买入 |
| 09:39:21 |
7.91 |
2 |
2136 |
买入 |
| 09:39:24 |
7.91 |
1 |
2137 |
卖出 |
| 09:39:36 |
7.92 |
27 |
2164 |
买入 |
| 09:39:42 |
7.9 |
30 |
2194 |
卖出 |
| 09:39:57 |
7.9 |
2 |
2196 |
卖出 |
| 09:40:06 |
7.92 |
9 |
2205 |
买入 |
| 09:40:12 |
7.93 |
19 |
2224 |
买入 |
| 09:40:15 |
7.92 |
1 |
2225 |
买入 |
| 09:40:18 |
7.92 |
1 |
2226 |
卖出 |
| 09:40:21 |
7.9 |
28 |
2254 |
卖出 |
| 09:40:42 |
7.9 |
10 |
2264 |
卖出 |
| 09:40:48 |
7.92 |
16 |
2280 |
买入 |
| 09:40:51 |
7.9 |
10 |
2290 |
卖出 |
| 09:40:54 |
7.92 |
1 |
2291 |
买入 |
| 09:40:57 |
7.9 |
28 |
2319 |
卖出 |
| 09:41:15 |
7.93 |
77 |
2396 |
买入 |
| 09:41:21 |
7.9 |
6 |
2402 |
卖出 |
| 09:41:27 |
7.9 |
3 |
2405 |
卖出 |
| 09:41:33 |
7.9 |
28 |
2433 |
卖出 |
| 09:41:45 |
7.9 |
10 |
2443 |
卖出 |
| 09:41:48 |
7.9 |
15 |
2458 |
卖出 |
| 09:42:06 |
7.9 |
8 |
2466 |
卖出 |
| 09:42:12 |
7.89 |
28 |
2494 |
卖出 |
| 09:42:18 |
7.91 |
6 |
2500 |
买入 |
| 09:42:24 |
7.9 |
1 |
2501 |
卖出 |
| 09:42:36 |
7.9 |
5 |
2506 |
卖出 |
| 09:42:39 |
7.9 |
10 |
2516 |
卖出 |
| 09:42:48 |
7.91 |
38 |
2554 |
买入 |
| 09:42:51 |
7.91 |
2 |
2556 |
买入 |
| 09:42:54 |
7.91 |
3 |
2559 |
买入 |
| 09:43:24 |
7.89 |
28 |
2587 |
卖出 |
| 09:43:51 |
7.9 |
100 |
2687 |
卖出 |
| 09:44:03 |
7.89 |
28 |
2715 |
卖出 |
| 09:44:09 |
7.9 |
12 |
2727 |
买入 |
| 09:44:12 |
7.9 |
9 |
2736 |
买入 |
| 09:44:15 |
7.92 |
25 |
2761 |
买入 |
| 09:44:18 |
7.91 |
27 |
2788 |
卖出 |
| 09:44:21 |
7.92 |
4 |
2792 |
买入 |
| 09:44:24 |
7.93 |
4 |
2796 |
买入 |
| 09:44:27 |
7.92 |
1 |
2797 |
卖出 |
| 09:44:36 |
7.92 |
5 |
2802 |
卖出 |
| 09:44:39 |
7.9 |
70 |
2872 |
卖出 |
| 09:44:42 |
7.92 |
2 |
2874 |
买入 |
| 09:44:45 |
7.92 |
35 |
2909 |
买入 |
| 09:44:48 |
7.92 |
19 |
2928 |
买入 |
| 09:44:51 |
7.92 |
12 |
2940 |
买入 |
| 09:44:54 |
7.92 |
21 |
2961 |
买入 |
| 09:44:57 |
7.92 |
25 |
2986 |
买入 |
| 09:45:03 |
7.91 |
0 |
2986 |
卖出 |
| 09:45:06 |
7.9 |
20 |
3006 |
卖出 |
| 09:45:09 |
7.92 |
26 |
3032 |
买入 |
| 09:45:18 |
7.93 |
29 |
3061 |
买入 |
| 09:45:24 |
7.93 |
54 |
3115 |
买入 |
| 09:45:33 |
7.93 |
17 |
3132 |
买入 |
| 09:45:36 |
7.93 |
2 |
3134 |
卖出 |
| 09:45:39 |
7.93 |
8 |
3142 |
卖出 |
| 09:45:42 |
7.93 |
2 |
3144 |
买入 |
| 09:45:48 |
7.93 |
11 |
3155 |
买入 |
| 09:46:00 |
7.93 |
5 |
3160 |
卖出 |
| 09:46:09 |
7.93 |
2 |
3162 |
卖出 |
| 09:46:12 |
7.93 |
3 |
3165 |
卖出 |
| 09:46:15 |
7.93 |
1 |
3166 |
卖出 |
| 09:46:18 |
7.93 |
9 |
3175 |
卖出 |
| 09:46:21 |
7.93 |
1 |
3176 |
买入 |
| 09:46:51 |
7.93 |
50 |
3226 |
买入 |
| 09:46:54 |
7.93 |
7 |
3233 |
买入 |
| 09:47:09 |
7.92 |
7 |
3240 |
卖出 |
| 09:47:15 |
7.92 |
1 |
3241 |
卖出 |
| 09:47:18 |
7.92 |
2 |
3243 |
卖出 |
| 09:47:27 |
7.93 |
22 |
3265 |
买入 |
| 09:47:54 |
7.93 |
1 |
3266 |
买入 |
| 09:47:57 |
7.93 |
1 |
3267 |
买入 |
| 09:48:00 |
7.93 |
16 |
3283 |
买入 |
| 09:48:03 |
7.93 |
28 |
3311 |
买入 |
| 09:48:24 |
7.93 |
18 |
3329 |
卖出 |
| 09:48:57 |
7.94 |
2 |
3331 |
买入 |
| 09:49:00 |
7.94 |
3 |
3334 |
买入 |
| 09:49:09 |
7.93 |
2 |
3336 |
卖出 |
| 09:49:18 |
7.93 |
2 |
3338 |
卖出 |
| 09:49:27 |
7.94 |
1 |
3339 |
买入 |
| 09:49:30 |
7.94 |
6 |
3345 |
买入 |
| 09:49:36 |
7.94 |
19 |
3364 |
买入 |
| 09:49:39 |
7.93 |
45 |
3409 |
卖出 |
| 09:49:42 |
7.94 |
8 |
3417 |
买入 |
| 09:49:45 |
7.94 |
6 |
3423 |
买入 |
| 09:49:48 |
7.94 |
16 |
3439 |
买入 |
| 09:50:12 |
7.93 |
16 |
3455 |
卖出 |
| 09:50:15 |
7.94 |
1 |
3456 |
买入 |
| 09:50:24 |
7.93 |
5 |
3461 |
卖出 |
| 09:50:30 |
7.93 |
3 |
3464 |
卖出 |
| 09:50:39 |
7.93 |
1 |
3465 |
卖出 |
| 09:50:57 |
7.92 |
28 |
3493 |
卖出 |
| 09:51:09 |
7.92 |
1 |
3494 |
卖出 |
| 09:51:15 |
7.93 |
1 |
3495 |
买入 |
| 09:51:18 |
7.93 |
72 |
3567 |
买入 |
| 09:51:21 |
7.94 |
1 |
3568 |
买入 |
| 09:51:30 |
7.94 |
6 |
3574 |
买入 |
| 09:51:33 |
7.93 |
40 |
3614 |
卖出 |
| 09:52:06 |
7.94 |
1 |
3615 |
买入 |
| 09:52:12 |
7.93 |
29 |
3644 |
卖出 |
| 09:52:39 |
7.93 |
2 |
3646 |
卖出 |
| 09:52:48 |
7.93 |
44 |
3690 |
卖出 |
| 09:52:51 |
7.93 |
5 |
3695 |
买入 |
| 09:52:54 |
7.93 |
14 |
3709 |
买入 |
| 09:52:57 |
7.93 |
65 |
3774 |
买入 |
| 09:53:00 |
7.93 |
7 |
3781 |
卖出 |
| 09:53:03 |
7.94 |
7 |
3788 |
买入 |
| 09:53:06 |
7.94 |
6 |
3794 |
买入 |
| 09:53:09 |
7.94 |
1 |
3795 |
买入 |
| 09:53:15 |
7.94 |
2 |
3797 |
买入 |
| 09:53:18 |
7.94 |
2 |
3799 |
买入 |
| 09:53:24 |
7.94 |
3 |
3802 |
买入 |
| 09:53:27 |
7.94 |
11 |
3813 |
买入 |
| 09:53:30 |
7.94 |
35 |
3848 |
买入 |
| 09:53:39 |
7.94 |
2 |
3850 |
卖出 |
| 09:53:45 |
7.94 |
6 |
3856 |
卖出 |
| 09:53:48 |
7.95 |
50 |
3906 |
买入 |
| 09:53:54 |
7.94 |
4 |
3910 |
卖出 |
| 09:54:03 |
7.94 |
2 |
3912 |
卖出 |
| 09:54:09 |
7.94 |
1 |
3913 |
卖出 |
| 09:54:15 |
7.92 |
28 |
3941 |
卖出 |
| 09:54:27 |
7.95 |
6 |
3947 |
买入 |
| 09:54:54 |
7.94 |
5 |
3952 |
卖出 |
| 09:55:00 |
7.93 |
28 |
3980 |
卖出 |
| 09:55:03 |
7.94 |
5 |
3985 |
买入 |
| 09:55:06 |
7.94 |
5 |
3990 |
买入 |
| 09:55:12 |
7.94 |
7 |
3997 |
买入 |
| 09:55:15 |
7.94 |
18 |
4015 |
卖出 |
| 09:55:42 |
7.94 |
1 |
4016 |
买入 |
| 09:55:45 |
7.93 |
28 |
4044 |
卖出 |
| 09:55:54 |
7.94 |
1 |
4045 |
买入 |
| 09:55:57 |
7.94 |
1 |
4046 |
买入 |
| 09:56:00 |
7.94 |
1 |
4047 |
买入 |
| 09:56:15 |
7.93 |
2 |
4049 |
卖出 |
| 09:56:21 |
7.93 |
27 |
4076 |
卖出 |
| 09:56:30 |
7.93 |
28 |
4104 |
卖出 |
| 09:56:33 |
7.93 |
9 |
4113 |
卖出 |
| 09:56:36 |
7.92 |
3 |
4116 |
卖出 |
| 09:56:39 |
7.92 |
3 |
4119 |
卖出 |
| 09:56:54 |
7.92 |
3 |
4122 |
卖出 |
| 09:57:06 |
7.91 |
80 |
4202 |
卖出 |
| 09:57:09 |
7.91 |
5 |
4207 |
卖出 |
| 09:57:15 |
7.91 |
28 |
4235 |
卖出 |
| 09:57:18 |
7.91 |
19 |
4254 |
卖出 |
| 09:57:39 |
7.9 |
4 |
4258 |
卖出 |
| 09:58:00 |
7.9 |
60 |
4318 |
卖出 |
| 09:58:03 |
7.91 |
178 |
4496 |
买入 |
| 09:58:12 |
7.9 |
10 |
4506 |
卖出 |
| 09:58:15 |
7.9 |
25 |
4531 |
卖出 |
| 09:58:21 |
7.91 |
29 |
4560 |
买入 |
| 09:58:24 |
7.91 |
2 |
4562 |
买入 |
| 09:58:30 |
7.91 |
10 |
4572 |
买入 |
| 09:58:36 |
7.91 |
3 |
4575 |
买入 |
| 09:58:42 |
7.9 |
32 |
4607 |
卖出 |
| 09:58:45 |
7.9 |
31 |
4638 |
卖出 |
| 09:58:54 |
7.9 |
64 |
4702 |
卖出 |
| 09:58:57 |
7.9 |
6 |
4708 |
卖出 |
| 09:59:00 |
7.89 |
226 |
4934 |
卖出 |
| 09:59:03 |
7.9 |
83 |
5017 |
买入 |
| 09:59:06 |
7.89 |
9 |
5026 |
卖出 |
| 09:59:09 |
7.91 |
223 |
5249 |
买入 |
| 09:59:15 |
7.91 |
72 |
5321 |
买入 |
| 09:59:18 |
7.91 |
53 |
5374 |
买入 |
| 09:59:21 |
7.92 |
19 |
5393 |
买入 |
| 09:59:24 |
7.9 |
55 |
5448 |
卖出 |
| 09:59:27 |
7.92 |
12 |
5460 |
买入 |
| 09:59:30 |
7.92 |
21 |
5481 |
买入 |
| 09:59:33 |
7.92 |
4 |
5485 |
买入 |
| 09:59:39 |
7.92 |
15 |
5500 |
买入 |
| 09:59:42 |
7.92 |
12 |
5512 |
买入 |
| 09:59:45 |
7.92 |
3 |
5515 |
买入 |
| 09:59:48 |
7.93 |
4 |
5519 |
买入 |
| 09:59:51 |
7.93 |
5 |
5524 |
买入 |
| 09:59:54 |
7.92 |
2 |
5526 |
卖出 |
| 10:00:09 |
7.91 |
28 |
5554 |
卖出 |
| 10:00:12 |
7.91 |
24 |
5578 |
卖出 |
| 10:00:15 |
7.93 |
5 |
5583 |
买入 |
| 10:00:18 |
7.93 |
6 |
5589 |
买入 |
| 10:00:21 |
7.91 |
5 |
5594 |
卖出 |
| 10:00:24 |
7.93 |
6 |
5600 |
买入 |
| 10:00:27 |
7.93 |
5 |
5605 |
买入 |
| 10:00:30 |
7.92 |
4 |
5609 |
卖出 |
| 10:00:33 |
7.93 |
5 |
5614 |
买入 |
| 10:00:36 |
7.93 |
1 |
5615 |
买入 |