环球印务[002799]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.51 |
3 |
3 |
集合竞价 |
| 09:18:27 |
11.46 |
18 |
18 |
集合竞价 |
| 09:20:45 |
11.48 |
18 |
18 |
集合竞价 |
| 09:24:48 |
11.46 |
60 |
60 |
集合竞价 |
| 09:24:57 |
11.4 |
125 |
125 |
集合竞价 |
| 09:25:00 |
11.46 |
155 |
280 |
卖出 |
| 09:30:00 |
11.45 |
8 |
288 |
卖出 |
| 09:30:03 |
11.43 |
43 |
331 |
卖出 |
| 09:30:06 |
11.4 |
72 |
403 |
卖出 |
| 09:30:09 |
11.41 |
60 |
463 |
买入 |
| 09:30:12 |
11.41 |
69 |
532 |
卖出 |
| 09:30:15 |
11.42 |
17 |
549 |
买入 |
| 09:30:18 |
11.42 |
6 |
555 |
买入 |
| 09:30:21 |
11.41 |
128 |
683 |
卖出 |
| 09:30:24 |
11.45 |
28 |
711 |
买入 |
| 09:30:27 |
11.45 |
74 |
785 |
卖出 |
| 09:30:30 |
11.46 |
43 |
828 |
买入 |
| 09:30:33 |
11.46 |
34 |
862 |
买入 |
| 09:30:36 |
11.5 |
186 |
1048 |
买入 |
| 09:30:39 |
11.47 |
6 |
1054 |
卖出 |
| 09:30:42 |
11.45 |
27 |
1081 |
买入 |
| 09:30:45 |
11.45 |
1 |
1082 |
卖出 |
| 09:30:51 |
11.45 |
6 |
1088 |
卖出 |
| 09:30:54 |
11.43 |
1 |
1089 |
买入 |
| 09:31:00 |
11.43 |
1 |
1090 |
卖出 |
| 09:31:03 |
11.45 |
2 |
1092 |
买入 |
| 09:31:06 |
11.45 |
53 |
1145 |
买入 |
| 09:31:09 |
11.44 |
1 |
1146 |
卖出 |
| 09:31:12 |
11.44 |
1 |
1147 |
卖出 |
| 09:31:15 |
11.44 |
1 |
1148 |
卖出 |
| 09:31:24 |
11.44 |
16 |
1164 |
卖出 |
| 09:31:27 |
11.47 |
2 |
1166 |
买入 |
| 09:31:39 |
11.48 |
39 |
1205 |
买入 |
| 09:31:42 |
11.5 |
8 |
1213 |
买入 |
| 09:31:45 |
11.5 |
13 |
1226 |
买入 |
| 09:31:48 |
11.5 |
1 |
1227 |
买入 |
| 09:31:51 |
11.48 |
1 |
1228 |
卖出 |
| 09:31:54 |
11.47 |
2 |
1230 |
卖出 |
| 09:31:57 |
11.48 |
1 |
1231 |
买入 |
| 09:32:00 |
11.48 |
7 |
1238 |
卖出 |
| 09:32:03 |
11.48 |
1 |
1239 |
卖出 |
| 09:32:09 |
11.48 |
6 |
1245 |
买入 |
| 09:32:12 |
11.47 |
20 |
1265 |
卖出 |
| 09:32:24 |
11.51 |
23 |
1288 |
买入 |
| 09:32:39 |
11.5 |
10 |
1298 |
卖出 |
| 09:32:54 |
11.5 |
2 |
1300 |
买入 |
| 09:33:03 |
11.5 |
3 |
1303 |
买入 |
| 09:33:15 |
11.48 |
12 |
1315 |
卖出 |
| 09:33:30 |
11.47 |
26 |
1341 |
卖出 |
| 09:33:33 |
11.47 |
9 |
1350 |
买入 |
| 09:33:36 |
11.46 |
1 |
1351 |
卖出 |
| 09:33:39 |
11.46 |
58 |
1409 |
卖出 |
| 09:33:42 |
11.46 |
33 |
1442 |
买入 |
| 09:33:45 |
11.46 |
11 |
1453 |
买入 |
| 09:33:48 |
11.49 |
6 |
1459 |
买入 |
| 09:33:54 |
11.46 |
21 |
1480 |
卖出 |
| 09:34:03 |
11.45 |
18 |
1498 |
卖出 |
| 09:34:06 |
11.46 |
53 |
1551 |
买入 |
| 09:34:09 |
11.45 |
12 |
1563 |
卖出 |
| 09:34:12 |
11.45 |
21 |
1584 |
卖出 |
| 09:34:24 |
11.46 |
1 |
1585 |
买入 |
| 09:34:30 |
11.46 |
26 |
1611 |
买入 |
| 09:34:39 |
11.45 |
3 |
1614 |
卖出 |
| 09:34:42 |
11.45 |
3 |
1617 |
卖出 |
| 09:34:45 |
11.48 |
9 |
1626 |
买入 |
| 09:34:48 |
11.45 |
5 |
1631 |
卖出 |
| 09:34:51 |
11.45 |
1 |
1632 |
卖出 |
| 09:35:03 |
11.47 |
2 |
1634 |
买入 |
| 09:35:06 |
11.45 |
85 |
1719 |
卖出 |
| 09:35:09 |
11.43 |
13 |
1732 |
卖出 |
| 09:35:12 |
11.45 |
18 |
1750 |
买入 |
| 09:35:15 |
11.45 |
1 |
1751 |
买入 |
| 09:35:18 |
11.45 |
1 |
1752 |
买入 |
| 09:35:27 |
11.44 |
20 |
1772 |
卖出 |
| 09:35:30 |
11.44 |
69 |
1841 |
卖出 |
| 09:35:48 |
11.44 |
12 |
1853 |
买入 |
| 09:35:51 |
11.42 |
4 |
1857 |
卖出 |
| 09:35:54 |
11.42 |
3 |
1860 |
卖出 |
| 09:35:57 |
11.42 |
12 |
1872 |
卖出 |
| 09:36:00 |
11.42 |
11 |
1883 |
卖出 |
| 09:36:06 |
11.42 |
32 |
1915 |
买入 |
| 09:36:09 |
11.42 |
3 |
1918 |
买入 |
| 09:36:12 |
11.4 |
53 |
1971 |
卖出 |
| 09:36:15 |
11.42 |
1 |
1972 |
买入 |
| 09:36:18 |
11.41 |
3 |
1975 |
卖出 |
| 09:36:21 |
11.4 |
42 |
2017 |
卖出 |
| 09:36:27 |
11.42 |
3 |
2020 |
买入 |
| 09:36:30 |
11.42 |
16 |
2036 |
买入 |
| 09:36:33 |
11.42 |
5 |
2041 |
买入 |
| 09:36:36 |
11.4 |
138 |
2179 |
卖出 |
| 09:36:39 |
11.41 |
55 |
2234 |
买入 |
| 09:37:00 |
11.41 |
3 |
2237 |
卖出 |
| 09:37:06 |
11.42 |
1 |
2238 |
买入 |
| 09:37:30 |
11.42 |
87 |
2325 |
买入 |
| 09:37:33 |
11.42 |
2 |
2327 |
买入 |
| 09:37:39 |
11.42 |
2 |
2329 |
卖出 |
| 09:37:45 |
11.43 |
13 |
2342 |
买入 |
| 09:37:51 |
11.43 |
21 |
2363 |
买入 |
| 09:37:54 |
11.44 |
1 |
2364 |
买入 |
| 09:37:57 |
11.43 |
19 |
2383 |
卖出 |
| 09:38:00 |
11.43 |
1 |
2384 |
卖出 |
| 09:38:03 |
11.43 |
3 |
2387 |
卖出 |
| 09:38:06 |
11.44 |
4 |
2391 |
买入 |
| 09:38:09 |
11.44 |
1 |
2392 |
卖出 |
| 09:38:15 |
11.44 |
30 |
2422 |
买入 |
| 09:38:24 |
11.43 |
2 |
2424 |
卖出 |
| 09:38:27 |
11.44 |
25 |
2449 |
买入 |
| 09:38:36 |
11.41 |
76 |
2525 |
卖出 |
| 09:38:39 |
11.41 |
38 |
2563 |
卖出 |
| 09:38:42 |
11.41 |
3 |
2566 |
卖出 |
| 09:38:45 |
11.41 |
5 |
2571 |
卖出 |
| 09:38:48 |
11.41 |
9 |
2580 |
卖出 |
| 09:38:54 |
11.41 |
1 |
2581 |
卖出 |
| 09:38:57 |
11.41 |
18 |
2599 |
卖出 |
| 09:39:00 |
11.41 |
10 |
2609 |
卖出 |
| 09:39:03 |
11.4 |
10 |
2619 |
卖出 |
| 09:39:27 |
11.41 |
69 |
2688 |
买入 |
| 09:39:30 |
11.4 |
16 |
2704 |
卖出 |
| 09:39:33 |
11.4 |
8 |
2712 |
卖出 |
| 09:39:36 |
11.4 |
3 |
2715 |
卖出 |
| 09:39:39 |
11.4 |
7 |
2722 |
卖出 |
| 09:39:42 |
11.4 |
16 |
2738 |
卖出 |
| 09:39:45 |
11.39 |
82 |
2820 |
卖出 |
| 09:39:48 |
11.4 |
43 |
2863 |
买入 |
| 09:39:54 |
11.4 |
3 |
2866 |
买入 |
| 09:39:57 |
11.4 |
5 |
2871 |
买入 |
| 09:40:00 |
11.39 |
65 |
2936 |
卖出 |
| 09:40:06 |
11.38 |
333 |
3269 |
卖出 |
| 09:40:09 |
11.38 |
62 |
3331 |
卖出 |
| 09:40:12 |
11.39 |
37 |
3368 |
买入 |
| 09:40:15 |
11.39 |
12 |
3380 |
买入 |
| 09:40:18 |
11.38 |
87 |
3467 |
卖出 |
| 09:40:24 |
11.38 |
1 |
3468 |
卖出 |
| 09:40:27 |
11.38 |
2 |
3470 |
卖出 |
| 09:40:30 |
11.38 |
15 |
3485 |
买入 |
| 09:40:33 |
11.38 |
34 |
3519 |
买入 |
| 09:40:42 |
11.38 |
5 |
3524 |
卖出 |
| 09:40:51 |
11.38 |
8 |
3532 |
卖出 |
| 09:40:54 |
11.38 |
27 |
3559 |
买入 |
| 09:41:15 |
11.38 |
42 |
3601 |
卖出 |
| 09:41:18 |
11.38 |
13 |
3614 |
买入 |
| 09:41:21 |
11.38 |
1 |
3615 |
买入 |
| 09:41:27 |
11.37 |
33 |
3648 |
卖出 |
| 09:41:39 |
11.37 |
66 |
3714 |
卖出 |
| 09:41:45 |
11.37 |
18 |
3732 |
买入 |
| 09:41:51 |
11.38 |
3 |
3735 |
买入 |
| 09:42:00 |
11.37 |
14 |
3749 |
卖出 |
| 09:42:03 |
11.37 |
9 |
3758 |
买入 |
| 09:42:12 |
11.36 |
11 |
3769 |
卖出 |
| 09:42:24 |
11.36 |
72 |
3841 |
卖出 |
| 09:42:27 |
11.36 |
31 |
3872 |
卖出 |
| 09:42:30 |
11.36 |
13 |
3885 |
卖出 |
| 09:42:33 |
11.36 |
1 |
3886 |
卖出 |
| 09:42:36 |
11.36 |
8 |
3894 |
卖出 |
| 09:42:39 |
11.36 |
14 |
3908 |
卖出 |
| 09:43:06 |
11.35 |
12 |
3920 |
卖出 |
| 09:43:09 |
11.36 |
5 |
3925 |
买入 |
| 09:43:12 |
11.36 |
10 |
3935 |
买入 |
| 09:43:15 |
11.36 |
2 |
3937 |
买入 |
| 09:43:18 |
11.36 |
9 |
3946 |
买入 |
| 09:43:21 |
11.36 |
2 |
3948 |
买入 |
| 09:43:24 |
11.35 |
2 |
3950 |
卖出 |
| 09:43:27 |
11.35 |
3 |
3953 |
卖出 |
| 09:43:30 |
11.36 |
5 |
3958 |
买入 |
| 09:43:33 |
11.36 |
6 |
3964 |
买入 |
| 09:43:36 |
11.36 |
1 |
3965 |
买入 |
| 09:43:39 |
11.35 |
3 |
3968 |
卖出 |
| 09:43:45 |
11.36 |
2 |
3970 |
买入 |
| 09:43:54 |
11.36 |
1 |
3971 |
买入 |
| 09:44:06 |
11.36 |
13 |
3984 |
买入 |
| 09:44:09 |
11.36 |
1 |
3985 |
卖出 |
| 09:44:12 |
11.36 |
20 |
4005 |
买入 |
| 09:44:21 |
11.36 |
2 |
4007 |
买入 |
| 09:44:30 |
11.36 |
2 |
4009 |
卖出 |
| 09:44:39 |
11.36 |
5 |
4014 |
卖出 |
| 09:45:03 |
11.36 |
6 |
4020 |
卖出 |
| 09:45:21 |
11.36 |
4 |
4024 |
卖出 |
| 09:45:30 |
11.36 |
31 |
4055 |
卖出 |
| 09:45:36 |
11.37 |
5 |
4060 |
买入 |
| 09:45:51 |
11.37 |
19 |
4079 |
买入 |
| 09:45:54 |
11.37 |
2 |
4081 |
卖出 |
| 09:46:00 |
11.38 |
13 |
4094 |
买入 |
| 09:46:24 |
11.38 |
381 |
4475 |
买入 |
| 09:46:27 |
11.37 |
5 |
4480 |
卖出 |
| 09:46:30 |
11.38 |
3 |
4483 |
买入 |
| 09:46:36 |
11.38 |
5 |
4488 |
买入 |
| 09:46:51 |
11.38 |
2 |
4490 |
买入 |
| 09:46:54 |
11.38 |
1 |
4491 |
买入 |
| 09:47:06 |
11.38 |
4 |
4495 |
买入 |
| 09:47:09 |
11.38 |
9 |
4504 |
买入 |
| 09:47:12 |
11.38 |
10 |
4514 |
买入 |
| 09:47:15 |
11.38 |
70 |
4584 |
买入 |
| 09:47:18 |
11.38 |
10 |
4594 |
买入 |
| 09:47:21 |
11.37 |
10 |
4604 |
卖出 |
| 09:47:30 |
11.38 |
2 |
4606 |
卖出 |
| 09:47:54 |
11.4 |
2 |
4608 |
买入 |
| 09:48:00 |
11.4 |
3 |
4611 |
买入 |
| 09:48:03 |
11.4 |
1 |
4612 |
买入 |
| 09:48:06 |
11.4 |
3 |
4615 |
买入 |
| 09:48:15 |
11.4 |
4 |
4619 |
卖出 |
| 09:48:18 |
11.4 |
5 |
4624 |
卖出 |
| 09:48:21 |
11.4 |
9 |
4633 |
卖出 |
| 09:48:24 |
11.4 |
2 |
4635 |
卖出 |
| 09:48:27 |
11.41 |
84 |
4719 |
买入 |
| 09:48:30 |
11.41 |
15 |
4734 |
卖出 |
| 09:48:33 |
11.41 |
9 |
4743 |
卖出 |
| 09:48:51 |
11.41 |
4 |
4747 |
卖出 |
| 09:49:06 |
11.4 |
21 |
4768 |
卖出 |
| 09:49:09 |
11.39 |
6 |
4774 |
卖出 |
| 09:49:15 |
11.39 |
1 |
4775 |
卖出 |
| 09:49:24 |
11.39 |
1 |
4776 |
卖出 |
| 09:49:48 |
11.39 |
2 |
4778 |
卖出 |
| 09:49:57 |
11.4 |
2 |
4780 |
买入 |
| 09:50:00 |
11.39 |
22 |
4802 |
卖出 |
| 09:50:12 |
11.4 |
21 |
4823 |
买入 |
| 09:50:15 |
11.4 |
1 |
4824 |
卖出 |
| 09:50:21 |
11.41 |
23 |
4847 |
买入 |
| 09:50:24 |
11.41 |
74 |
4921 |
买入 |
| 09:50:27 |
11.43 |
1 |
4922 |
买入 |
| 09:50:42 |
11.44 |
1 |
4923 |
买入 |
| 09:50:45 |
11.45 |
22 |
4945 |
买入 |
| 09:51:00 |
11.43 |
1 |
4946 |
卖出 |
| 09:51:03 |
11.44 |
30 |
4976 |
买入 |
| 09:51:06 |
11.43 |
1 |
4977 |
买入 |
| 09:51:30 |
11.43 |
16 |
4993 |
买入 |
| 09:51:33 |
11.42 |
7 |
5000 |
卖出 |
| 09:52:06 |
11.42 |
12 |
5012 |
卖出 |
| 09:52:09 |
11.42 |
1 |
5013 |
买入 |
| 09:52:15 |
11.42 |
54 |
5067 |
买入 |
| 09:52:18 |
11.41 |
18 |
5085 |
卖出 |
| 09:52:21 |
11.42 |
12 |
5097 |
买入 |
| 09:52:24 |
11.42 |
35 |
5132 |
买入 |
| 09:52:39 |
11.42 |
10 |
5142 |
买入 |
| 09:52:45 |
11.42 |
30 |
5172 |
买入 |
| 09:52:48 |
11.43 |
41 |
5213 |
买入 |
| 09:53:15 |
11.45 |
1 |
5214 |
买入 |
| 09:53:18 |
11.47 |
45 |
5259 |
买入 |
| 09:53:21 |
11.47 |
6 |
5265 |
买入 |
| 09:53:24 |
11.46 |
24 |
5289 |
卖出 |
| 09:53:27 |
11.45 |
1 |
5290 |
卖出 |
| 09:53:30 |
11.47 |
11 |
5301 |
买入 |
| 09:53:45 |
11.47 |
5 |
5306 |
买入 |
| 09:53:48 |
11.46 |
3 |
5309 |
卖出 |
| 09:53:51 |
11.46 |
39 |
5348 |
卖出 |
| 09:53:57 |
11.46 |
3 |
5351 |
买入 |
| 09:54:00 |
11.46 |
2 |
5353 |
卖出 |
| 09:54:12 |
11.47 |
1 |
5354 |
买入 |
| 09:54:15 |
11.47 |
20 |
5374 |
买入 |
| 09:54:18 |
11.47 |
2 |
5376 |
买入 |
| 09:54:24 |
11.47 |
18 |
5394 |
买入 |
| 09:54:27 |
11.47 |
9 |
5403 |
买入 |
| 09:54:33 |
11.47 |
24 |
5427 |
卖出 |
| 09:54:39 |
11.46 |
2 |
5429 |
卖出 |
| 09:54:45 |
11.46 |
7 |
5436 |
卖出 |
| 09:54:48 |
11.46 |
3 |
5439 |
卖出 |
| 09:55:12 |
11.46 |
3 |
5442 |
卖出 |
| 09:55:18 |
11.46 |
2 |
5444 |
卖出 |
| 09:55:21 |
11.47 |
39 |
5483 |
买入 |
| 09:55:33 |
11.47 |
9 |
5492 |
买入 |
| 09:55:39 |
11.46 |
4 |
5496 |
卖出 |
| 09:55:42 |
11.47 |
29 |
5525 |
买入 |
| 09:56:00 |
11.48 |
3 |
5528 |
买入 |
| 09:56:06 |
11.47 |
21 |
5549 |
卖出 |
| 09:56:09 |
11.47 |
7 |
5556 |
卖出 |
| 09:56:12 |
11.47 |
22 |
5578 |
卖出 |
| 09:56:15 |
11.47 |
14 |
5592 |
买入 |
| 09:56:18 |
11.47 |
3 |
5595 |
卖出 |
| 09:56:24 |
11.47 |
2 |
5597 |
卖出 |
| 09:56:27 |
11.47 |
8 |
5605 |
卖出 |
| 09:56:30 |
11.47 |
12 |
5617 |
卖出 |
| 09:56:33 |
11.47 |
2 |
5619 |
卖出 |
| 09:56:45 |
11.47 |
11 |
5630 |
买入 |
| 09:56:54 |
11.47 |
1 |
5631 |
卖出 |
| 09:56:57 |
11.47 |
4 |
5635 |
卖出 |
| 09:57:00 |
11.47 |
9 |
5644 |
卖出 |
| 09:57:03 |
11.47 |
6 |
5650 |
卖出 |
| 09:57:06 |
11.48 |
4 |
5654 |
买入 |
| 09:57:09 |
11.47 |
2 |
5656 |
卖出 |
| 09:57:21 |
11.47 |
15 |
5671 |
卖出 |
| 09:57:24 |
11.47 |
1 |
5672 |
卖出 |
| 09:57:30 |
11.47 |
10 |
5682 |
卖出 |
| 09:57:33 |
11.47 |
5 |
5687 |
买入 |
| 09:58:06 |
11.46 |
1 |
5688 |
卖出 |
| 09:58:09 |
11.46 |
2 |
5690 |
卖出 |
| 09:58:12 |
11.46 |
6 |
5696 |
卖出 |
| 09:58:15 |
11.46 |
17 |
5713 |
卖出 |
| 09:58:18 |
11.46 |
11 |
5724 |
卖出 |
| 09:58:21 |
11.46 |
2 |
5726 |
卖出 |
| 09:58:27 |
11.46 |
5 |
5731 |
卖出 |
| 09:58:42 |
11.46 |
20 |
5751 |
卖出 |
| 09:58:51 |
11.46 |
1 |
5752 |
卖出 |
| 09:59:00 |
11.47 |
8 |
5760 |
买入 |
| 09:59:03 |
11.46 |
15 |
5775 |
卖出 |
| 09:59:06 |
11.47 |
32 |
5807 |
买入 |
| 09:59:09 |
11.46 |
35 |
5842 |
卖出 |
| 09:59:12 |
11.48 |
1 |
5843 |
买入 |
| 09:59:33 |
11.46 |
12 |
5855 |
卖出 |
| 09:59:39 |
11.46 |
1 |
5856 |
买入 |
| 09:59:48 |
11.45 |
1 |
5857 |
卖出 |
| 09:59:54 |
11.46 |
4 |
5861 |
买入 |