粤桂股份[000833]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.82 |
72 |
72 |
集合竞价 |
| 09:23:09 |
5.83 |
73 |
73 |
集合竞价 |
| 09:24:21 |
5.82 |
139 |
139 |
集合竞价 |
| 09:25:00 |
5.82 |
210 |
349 |
卖出 |
| 09:30:00 |
5.82 |
214 |
563 |
卖出 |
| 09:30:03 |
5.82 |
148 |
711 |
买入 |
| 09:30:06 |
5.82 |
773 |
1484 |
买入 |
| 09:30:09 |
5.8 |
151 |
1635 |
卖出 |
| 09:30:12 |
5.8 |
188 |
1823 |
卖出 |
| 09:30:15 |
5.8 |
63 |
1886 |
卖出 |
| 09:30:18 |
5.79 |
54 |
1940 |
卖出 |
| 09:30:21 |
5.8 |
23 |
1963 |
买入 |
| 09:30:24 |
5.79 |
137 |
2100 |
卖出 |
| 09:30:27 |
5.79 |
57 |
2157 |
卖出 |
| 09:30:30 |
5.79 |
6 |
2163 |
买入 |
| 09:30:33 |
5.8 |
23 |
2186 |
买入 |
| 09:30:36 |
5.79 |
7 |
2193 |
卖出 |
| 09:30:39 |
5.8 |
30 |
2223 |
买入 |
| 09:30:42 |
5.79 |
63 |
2286 |
卖出 |
| 09:30:48 |
5.79 |
2 |
2288 |
买入 |
| 09:30:51 |
5.78 |
5 |
2293 |
卖出 |
| 09:30:54 |
5.79 |
1 |
2294 |
买入 |
| 09:30:57 |
5.79 |
61 |
2355 |
买入 |
| 09:31:00 |
5.79 |
7 |
2362 |
买入 |
| 09:31:03 |
5.79 |
55 |
2417 |
买入 |
| 09:31:06 |
5.8 |
16 |
2433 |
买入 |
| 09:31:09 |
5.79 |
13 |
2446 |
卖出 |
| 09:31:12 |
5.79 |
41 |
2487 |
卖出 |
| 09:31:15 |
5.79 |
7 |
2494 |
卖出 |
| 09:31:18 |
5.8 |
26 |
2520 |
买入 |
| 09:31:21 |
5.8 |
55 |
2575 |
买入 |
| 09:31:24 |
5.82 |
54 |
2629 |
买入 |
| 09:31:27 |
5.81 |
9 |
2638 |
卖出 |
| 09:31:30 |
5.81 |
5 |
2643 |
买入 |
| 09:31:33 |
5.82 |
1 |
2644 |
买入 |
| 09:31:36 |
5.8 |
71 |
2715 |
卖出 |
| 09:31:39 |
5.82 |
5 |
2720 |
买入 |
| 09:31:42 |
5.81 |
1 |
2721 |
卖出 |
| 09:31:48 |
5.82 |
4 |
2725 |
买入 |
| 09:31:51 |
5.81 |
4 |
2729 |
卖出 |
| 09:31:54 |
5.81 |
91 |
2820 |
卖出 |
| 09:31:57 |
5.81 |
28 |
2848 |
卖出 |
| 09:32:00 |
5.81 |
1 |
2849 |
买入 |
| 09:32:03 |
5.8 |
18 |
2867 |
卖出 |
| 09:32:06 |
5.81 |
68 |
2935 |
买入 |
| 09:32:09 |
5.81 |
43 |
2978 |
买入 |
| 09:32:12 |
5.8 |
33 |
3011 |
卖出 |
| 09:32:15 |
5.81 |
27 |
3038 |
买入 |
| 09:32:18 |
5.8 |
177 |
3215 |
卖出 |
| 09:32:21 |
5.8 |
1 |
3216 |
卖出 |
| 09:32:24 |
5.81 |
3 |
3219 |
买入 |
| 09:32:30 |
5.81 |
2 |
3221 |
买入 |
| 09:32:33 |
5.81 |
5 |
3226 |
卖出 |
| 09:32:36 |
5.81 |
4 |
3230 |
卖出 |
| 09:32:39 |
5.82 |
101 |
3331 |
买入 |
| 09:32:42 |
5.83 |
32 |
3363 |
买入 |
| 09:32:45 |
5.81 |
1 |
3364 |
卖出 |
| 09:32:48 |
5.81 |
19 |
3383 |
卖出 |
| 09:33:00 |
5.82 |
47 |
3430 |
买入 |
| 09:33:03 |
5.82 |
3 |
3433 |
买入 |
| 09:33:06 |
5.82 |
50 |
3483 |
买入 |
| 09:33:09 |
5.82 |
2 |
3485 |
买入 |
| 09:33:12 |
5.83 |
3 |
3488 |
买入 |
| 09:33:15 |
5.83 |
18 |
3506 |
买入 |
| 09:33:18 |
5.83 |
172 |
3678 |
买入 |
| 09:33:24 |
5.83 |
8 |
3686 |
卖出 |
| 09:33:30 |
5.82 |
86 |
3772 |
卖出 |
| 09:33:33 |
5.83 |
2 |
3774 |
买入 |
| 09:33:39 |
5.83 |
57 |
3831 |
买入 |
| 09:33:45 |
5.82 |
4 |
3835 |
卖出 |
| 09:33:48 |
5.84 |
14 |
3849 |
买入 |
| 09:33:54 |
5.84 |
58 |
3907 |
买入 |
| 09:33:57 |
5.83 |
11 |
3918 |
卖出 |
| 09:34:00 |
5.82 |
15 |
3933 |
卖出 |
| 09:34:03 |
5.84 |
2 |
3935 |
买入 |
| 09:34:06 |
5.83 |
31 |
3966 |
卖出 |
| 09:34:09 |
5.83 |
20 |
3986 |
买入 |
| 09:34:12 |
5.84 |
22 |
4008 |
买入 |
| 09:34:15 |
5.84 |
36 |
4044 |
买入 |
| 09:34:18 |
5.83 |
4 |
4048 |
卖出 |
| 09:34:21 |
5.83 |
28 |
4076 |
卖出 |
| 09:34:24 |
5.83 |
56 |
4132 |
卖出 |
| 09:34:27 |
5.83 |
7 |
4139 |
卖出 |
| 09:34:30 |
5.83 |
1 |
4140 |
卖出 |
| 09:34:33 |
5.83 |
67 |
4207 |
卖出 |
| 09:34:36 |
5.83 |
4 |
4211 |
买入 |
| 09:34:45 |
5.83 |
1 |
4212 |
买入 |
| 09:34:48 |
5.83 |
1 |
4213 |
买入 |
| 09:34:54 |
5.83 |
1 |
4214 |
买入 |
| 09:35:09 |
5.82 |
3 |
4217 |
卖出 |
| 09:35:12 |
5.82 |
23 |
4240 |
卖出 |
| 09:35:15 |
5.82 |
24 |
4264 |
卖出 |
| 09:35:18 |
5.82 |
14 |
4278 |
卖出 |
| 09:35:39 |
5.82 |
4 |
4282 |
卖出 |
| 09:35:42 |
5.82 |
3 |
4285 |
卖出 |
| 09:35:54 |
5.82 |
16 |
4301 |
卖出 |
| 09:36:00 |
5.82 |
23 |
4324 |
卖出 |
| 09:36:06 |
5.81 |
804 |
5128 |
卖出 |
| 09:36:09 |
5.81 |
4 |
5132 |
卖出 |
| 09:36:12 |
5.81 |
16 |
5148 |
卖出 |
| 09:36:18 |
5.82 |
5 |
5153 |
买入 |
| 09:36:30 |
5.83 |
3 |
5156 |
买入 |
| 09:36:33 |
5.83 |
39 |
5195 |
买入 |
| 09:36:36 |
5.83 |
39 |
5234 |
买入 |
| 09:36:42 |
5.82 |
5 |
5239 |
卖出 |
| 09:36:45 |
5.82 |
21 |
5260 |
卖出 |
| 09:36:48 |
5.82 |
1 |
5261 |
买入 |
| 09:36:54 |
5.82 |
55 |
5316 |
买入 |
| 09:36:57 |
5.82 |
5 |
5321 |
买入 |
| 09:37:06 |
5.82 |
92 |
5413 |
买入 |
| 09:37:09 |
5.82 |
34 |
5447 |
买入 |
| 09:37:12 |
5.82 |
2 |
5449 |
卖出 |
| 09:37:15 |
5.83 |
345 |
5794 |
买入 |
| 09:37:18 |
5.83 |
263 |
6057 |
买入 |
| 09:37:21 |
5.83 |
153 |
6210 |
买入 |
| 09:37:24 |
5.84 |
23 |
6233 |
买入 |
| 09:37:27 |
5.84 |
42 |
6275 |
买入 |
| 09:37:30 |
5.82 |
25 |
6300 |
卖出 |
| 09:37:33 |
5.84 |
1 |
6301 |
买入 |
| 09:37:42 |
5.83 |
12 |
6313 |
卖出 |
| 09:37:45 |
5.84 |
1 |
6314 |
买入 |
| 09:38:00 |
5.84 |
12 |
6326 |
买入 |
| 09:38:06 |
5.83 |
21 |
6347 |
卖出 |
| 09:38:09 |
5.84 |
7 |
6354 |
买入 |
| 09:38:12 |
5.84 |
8 |
6362 |
买入 |
| 09:38:18 |
5.84 |
8 |
6370 |
买入 |
| 09:38:27 |
5.84 |
13 |
6383 |
买入 |
| 09:38:30 |
5.82 |
44 |
6427 |
卖出 |
| 09:38:33 |
5.83 |
5 |
6432 |
买入 |
| 09:38:48 |
5.82 |
3 |
6435 |
卖出 |
| 09:38:57 |
5.82 |
6 |
6441 |
卖出 |
| 09:39:03 |
5.82 |
20 |
6461 |
卖出 |
| 09:39:06 |
5.82 |
99 |
6560 |
卖出 |
| 09:39:09 |
5.82 |
106 |
6666 |
卖出 |
| 09:39:12 |
5.82 |
7 |
6673 |
卖出 |
| 09:39:15 |
5.83 |
8 |
6681 |
买入 |
| 09:39:18 |
5.82 |
1 |
6682 |
卖出 |
| 09:39:27 |
5.83 |
14 |
6696 |
买入 |
| 09:39:33 |
5.82 |
53 |
6749 |
卖出 |
| 09:39:36 |
5.83 |
47 |
6796 |
买入 |
| 09:39:42 |
5.82 |
20 |
6816 |
卖出 |
| 09:39:45 |
5.82 |
6 |
6822 |
卖出 |
| 09:39:51 |
5.82 |
1 |
6823 |
卖出 |
| 09:39:54 |
5.82 |
4 |
6827 |
卖出 |
| 09:39:57 |
5.82 |
2 |
6829 |
卖出 |
| 09:40:00 |
5.82 |
104 |
6933 |
卖出 |
| 09:40:03 |
5.82 |
4 |
6937 |
卖出 |
| 09:40:06 |
5.82 |
6 |
6943 |
卖出 |
| 09:40:09 |
5.83 |
20 |
6963 |
买入 |
| 09:40:12 |
5.83 |
4 |
6967 |
买入 |
| 09:40:15 |
5.83 |
8 |
6975 |
买入 |
| 09:40:18 |
5.82 |
17 |
6992 |
卖出 |
| 09:40:21 |
5.82 |
25 |
7017 |
卖出 |
| 09:40:24 |
5.83 |
21 |
7038 |
买入 |
| 09:40:27 |
5.83 |
58 |
7096 |
买入 |
| 09:40:30 |
5.83 |
16 |
7112 |
卖出 |
| 09:40:33 |
5.83 |
53 |
7165 |
买入 |
| 09:40:39 |
5.84 |
40 |
7205 |
买入 |
| 09:40:42 |
5.84 |
10 |
7215 |
买入 |
| 09:40:45 |
5.84 |
21 |
7236 |
买入 |
| 09:40:48 |
5.84 |
15 |
7251 |
买入 |
| 09:40:51 |
5.84 |
20 |
7271 |
买入 |
| 09:40:54 |
5.85 |
11 |
7282 |
买入 |
| 09:40:57 |
5.83 |
31 |
7313 |
卖出 |
| 09:41:00 |
5.84 |
20 |
7333 |
买入 |
| 09:41:03 |
5.84 |
10 |
7343 |
买入 |
| 09:41:06 |
5.85 |
11 |
7354 |
买入 |
| 09:41:09 |
5.85 |
32 |
7386 |
买入 |
| 09:41:12 |
5.84 |
28 |
7414 |
卖出 |
| 09:41:15 |
5.84 |
22 |
7436 |
买入 |
| 09:41:18 |
5.84 |
63 |
7499 |
买入 |
| 09:41:21 |
5.84 |
20 |
7519 |
买入 |
| 09:41:24 |
5.84 |
12 |
7531 |
买入 |
| 09:41:27 |
5.84 |
21 |
7552 |
买入 |
| 09:41:30 |
5.84 |
10 |
7562 |
买入 |
| 09:41:33 |
5.84 |
21 |
7583 |
买入 |
| 09:41:36 |
5.84 |
31 |
7614 |
买入 |
| 09:41:39 |
5.84 |
26 |
7640 |
买入 |
| 09:41:42 |
5.84 |
20 |
7660 |
买入 |
| 09:41:48 |
5.84 |
707 |
8367 |
卖出 |
| 09:41:51 |
5.85 |
25 |
8392 |
买入 |
| 09:41:54 |
5.85 |
10 |
8402 |
买入 |
| 09:41:57 |
5.84 |
31 |
8433 |
卖出 |
| 09:42:00 |
5.85 |
30 |
8463 |
买入 |
| 09:42:03 |
5.85 |
10 |
8473 |
买入 |
| 09:42:06 |
5.85 |
10 |
8483 |
买入 |
| 09:42:09 |
5.82 |
210 |
8693 |
卖出 |
| 09:42:12 |
5.83 |
31 |
8724 |
买入 |
| 09:42:15 |
5.83 |
10 |
8734 |
买入 |
| 09:42:18 |
5.83 |
17 |
8751 |
买入 |
| 09:42:21 |
5.83 |
57 |
8808 |
买入 |
| 09:42:24 |
5.82 |
23 |
8831 |
卖出 |
| 09:42:27 |
5.82 |
2 |
8833 |
卖出 |
| 09:42:30 |
5.83 |
1 |
8834 |
买入 |
| 09:42:39 |
5.81 |
464 |
9298 |
卖出 |
| 09:42:42 |
5.82 |
22 |
9320 |
买入 |
| 09:42:51 |
5.82 |
8 |
9328 |
买入 |
| 09:42:54 |
5.81 |
201 |
9529 |
卖出 |
| 09:42:57 |
5.82 |
39 |
9568 |
买入 |
| 09:43:00 |
5.81 |
28 |
9596 |
卖出 |
| 09:43:03 |
5.81 |
46 |
9642 |
卖出 |
| 09:43:21 |
5.8 |
20 |
9662 |
卖出 |
| 09:43:24 |
5.8 |
6 |
9668 |
卖出 |
| 09:43:33 |
5.81 |
63 |
9731 |
买入 |
| 09:43:36 |
5.81 |
5 |
9736 |
卖出 |
| 09:43:39 |
5.81 |
36 |
9772 |
买入 |
| 09:43:51 |
5.8 |
100 |
9872 |
卖出 |
| 09:43:57 |
5.81 |
1 |
9873 |
买入 |
| 09:44:00 |
5.8 |
103 |
9976 |
卖出 |
| 09:44:12 |
5.81 |
13 |
9989 |
买入 |
| 09:44:15 |
5.81 |
1 |
9990 |
买入 |
| 09:44:18 |
5.81 |
2 |
9992 |
买入 |
| 09:44:21 |
5.8 |
100 |
10092 |
卖出 |
| 09:44:24 |
5.81 |
10 |
10102 |
买入 |
| 09:44:27 |
5.81 |
17 |
10119 |
买入 |
| 09:44:33 |
5.81 |
134 |
10253 |
买入 |
| 09:44:36 |
5.81 |
19 |
10272 |
卖出 |
| 09:44:39 |
5.81 |
53 |
10325 |
卖出 |
| 09:44:42 |
5.81 |
38 |
10363 |
卖出 |
| 09:44:45 |
5.81 |
6 |
10369 |
买入 |
| 09:44:48 |
5.81 |
8 |
10377 |
买入 |
| 09:45:03 |
5.81 |
19 |
10396 |
买入 |
| 09:45:06 |
5.81 |
33 |
10429 |
买入 |
| 09:45:09 |
5.81 |
3 |
10432 |
买入 |
| 09:45:15 |
5.81 |
9 |
10441 |
买入 |
| 09:45:18 |
5.81 |
1 |
10442 |
买入 |
| 09:45:21 |
5.81 |
5 |
10447 |
买入 |
| 09:45:24 |
5.8 |
56 |
10503 |
卖出 |
| 09:45:27 |
5.81 |
17 |
10520 |
卖出 |
| 09:45:33 |
5.81 |
20 |
10540 |
买入 |
| 09:45:39 |
5.81 |
38 |
10578 |
买入 |
| 09:45:45 |
5.81 |
16 |
10594 |
买入 |
| 09:45:51 |
5.8 |
2 |
10596 |
卖出 |
| 09:45:57 |
5.81 |
20 |
10616 |
卖出 |
| 09:46:00 |
5.81 |
4 |
10620 |
卖出 |
| 09:46:03 |
5.81 |
8 |
10628 |
卖出 |
| 09:46:06 |
5.81 |
6 |
10634 |
卖出 |
| 09:46:09 |
5.81 |
13 |
10647 |
卖出 |
| 09:46:12 |
5.81 |
27 |
10674 |
卖出 |
| 09:46:18 |
5.82 |
1 |
10675 |
买入 |
| 09:46:21 |
5.81 |
3 |
10678 |
卖出 |
| 09:46:30 |
5.81 |
1 |
10679 |
卖出 |
| 09:46:39 |
5.81 |
50 |
10729 |
卖出 |
| 09:46:42 |
5.81 |
42 |
10771 |
卖出 |
| 09:46:51 |
5.81 |
29 |
10800 |
卖出 |
| 09:47:03 |
5.81 |
23 |
10823 |
卖出 |
| 09:47:09 |
5.82 |
46 |
10869 |
买入 |
| 09:47:12 |
5.83 |
122 |
10991 |
买入 |
| 09:47:15 |
5.82 |
10 |
11001 |
卖出 |
| 09:47:27 |
5.82 |
2 |
11003 |
卖出 |
| 09:47:30 |
5.82 |
19 |
11022 |
卖出 |
| 09:47:39 |
5.82 |
35 |
11057 |
卖出 |
| 09:47:51 |
5.84 |
6 |
11063 |
买入 |
| 09:47:54 |
5.84 |
2 |
11065 |
买入 |
| 09:48:00 |
5.84 |
1 |
11066 |
买入 |
| 09:48:06 |
5.83 |
3 |
11069 |
卖出 |
| 09:48:09 |
5.84 |
27 |
11096 |
买入 |
| 09:48:18 |
5.84 |
1 |
11097 |
买入 |
| 09:48:21 |
5.84 |
3 |
11100 |
买入 |
| 09:48:24 |
5.84 |
43 |
11143 |
买入 |
| 09:48:27 |
5.84 |
46 |
11189 |
买入 |
| 09:48:30 |
5.84 |
45 |
11234 |
买入 |
| 09:48:33 |
5.85 |
89 |
11323 |
买入 |
| 09:48:45 |
5.84 |
4 |
11327 |
卖出 |
| 09:48:54 |
5.85 |
2 |
11329 |
买入 |
| 09:48:57 |
5.85 |
7 |
11336 |
买入 |
| 09:49:00 |
5.85 |
46 |
11382 |
买入 |
| 09:49:03 |
5.85 |
179 |
11561 |
买入 |
| 09:49:12 |
5.86 |
1 |
11562 |
买入 |
| 09:49:21 |
5.85 |
2 |
11564 |
卖出 |
| 09:49:24 |
5.85 |
33 |
11597 |
卖出 |
| 09:49:27 |
5.85 |
32 |
11629 |
卖出 |
| 09:49:30 |
5.85 |
15 |
11644 |
买入 |
| 09:49:33 |
5.85 |
70 |
11714 |
卖出 |
| 09:49:36 |
5.85 |
1 |
11715 |
买入 |
| 09:49:51 |
5.85 |
6 |
11721 |
买入 |
| 09:49:54 |
5.85 |
11 |
11732 |
买入 |
| 09:50:00 |
5.84 |
1 |
11733 |
卖出 |
| 09:50:06 |
5.84 |
1 |
11734 |
卖出 |
| 09:50:09 |
5.84 |
2 |
11736 |
卖出 |
| 09:50:12 |
5.84 |
2 |
11738 |
卖出 |
| 09:50:15 |
5.84 |
4 |
11742 |
卖出 |
| 09:50:18 |
5.84 |
13 |
11755 |
卖出 |
| 09:50:21 |
5.84 |
5 |
11760 |
卖出 |
| 09:50:27 |
5.85 |
1 |
11761 |
买入 |
| 09:50:33 |
5.85 |
3 |
11764 |
买入 |
| 09:50:39 |
5.84 |
16 |
11780 |
卖出 |
| 09:50:57 |
5.85 |
14 |
11794 |
买入 |
| 09:51:00 |
5.85 |
2 |
11796 |
买入 |
| 09:51:06 |
5.85 |
3 |
11799 |
买入 |
| 09:51:09 |
5.85 |
17 |
11816 |
买入 |
| 09:51:12 |
5.85 |
30 |
11846 |
买入 |
| 09:51:15 |
5.85 |
411 |
12257 |
买入 |
| 09:51:21 |
5.86 |
215 |
12472 |
买入 |
| 09:51:24 |
5.86 |
90 |
12562 |
买入 |
| 09:51:30 |
5.85 |
20 |
12582 |
卖出 |
| 09:51:36 |
5.86 |
8 |
12590 |
买入 |
| 09:51:39 |
5.85 |
1 |
12591 |
卖出 |
| 09:52:00 |
5.86 |
1 |
12592 |
买入 |
| 09:52:03 |
5.86 |
2 |
12594 |
买入 |