GQY视讯[300076]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
5 |
422 |
422 |
集合竞价 |
| 09:15:57 |
5.05 |
422 |
422 |
集合竞价 |
| 09:16:33 |
5.15 |
0 |
0 |
集合竞价 |
| 09:16:42 |
5.27 |
127 |
127 |
集合竞价 |
| 09:17:09 |
5.01 |
573 |
573 |
集合竞价 |
| 09:17:27 |
5.15 |
0 |
0 |
集合竞价 |
| 09:17:36 |
5.28 |
155 |
155 |
集合竞价 |
| 09:17:45 |
5.06 |
422 |
422 |
集合竞价 |
| 09:17:54 |
5.15 |
0 |
0 |
集合竞价 |
| 09:18:39 |
5.26 |
22 |
22 |
集合竞价 |
| 09:19:15 |
5.15 |
0 |
0 |
集合竞价 |
| 09:22:00 |
5.11 |
1 |
1 |
集合竞价 |
| 09:22:27 |
5.05 |
152 |
152 |
集合竞价 |
| 09:23:03 |
5.06 |
152 |
152 |
集合竞价 |
| 09:23:12 |
5.07 |
152 |
152 |
集合竞价 |
| 09:23:21 |
5.08 |
152 |
152 |
集合竞价 |
| 09:23:48 |
5.09 |
152 |
152 |
集合竞价 |
| 09:24:15 |
5.1 |
152 |
152 |
集合竞价 |
| 09:25:00 |
5.2 |
224 |
224 |
集合竞价 |
| 09:25:03 |
5.2 |
236 |
460 |
买入 |
| 09:30:03 |
5.15 |
8 |
468 |
卖出 |
| 09:30:06 |
5.16 |
278 |
746 |
买入 |
| 09:30:09 |
5.16 |
42 |
788 |
卖出 |
| 09:30:12 |
5.16 |
14 |
802 |
卖出 |
| 09:30:15 |
5.16 |
8 |
810 |
卖出 |
| 09:30:18 |
5.16 |
2 |
812 |
卖出 |
| 09:30:21 |
5.16 |
2 |
814 |
买入 |
| 09:30:24 |
5.16 |
14 |
828 |
买入 |
| 09:30:27 |
5.16 |
21 |
849 |
卖出 |
| 09:30:30 |
5.17 |
7 |
856 |
买入 |
| 09:30:33 |
5.16 |
12 |
868 |
卖出 |
| 09:30:36 |
5.16 |
8 |
876 |
卖出 |
| 09:30:39 |
5.16 |
30 |
906 |
卖出 |
| 09:30:42 |
5.16 |
48 |
954 |
卖出 |
| 09:30:45 |
5.16 |
14 |
968 |
卖出 |
| 09:30:48 |
5.17 |
50 |
1018 |
买入 |
| 09:30:51 |
5.16 |
2 |
1020 |
买入 |
| 09:30:57 |
5.16 |
50 |
1070 |
买入 |
| 09:31:00 |
5.15 |
2 |
1072 |
卖出 |
| 09:31:03 |
5.16 |
50 |
1122 |
买入 |
| 09:31:15 |
5.16 |
40 |
1162 |
卖出 |
| 09:31:18 |
5.16 |
2 |
1164 |
卖出 |
| 09:31:24 |
5.17 |
112 |
1276 |
买入 |
| 09:31:33 |
5.17 |
1 |
1277 |
卖出 |
| 09:31:36 |
5.18 |
66 |
1343 |
买入 |
| 09:31:39 |
5.17 |
1 |
1344 |
卖出 |
| 09:31:42 |
5.18 |
59 |
1403 |
买入 |
| 09:31:45 |
5.17 |
2 |
1405 |
卖出 |
| 09:31:51 |
5.18 |
3 |
1408 |
买入 |
| 09:31:54 |
5.18 |
18 |
1426 |
买入 |
| 09:31:57 |
5.18 |
17 |
1443 |
买入 |
| 09:32:00 |
5.17 |
27 |
1470 |
卖出 |
| 09:32:03 |
5.17 |
5 |
1475 |
买入 |
| 09:32:06 |
5.17 |
33 |
1508 |
卖出 |
| 09:32:09 |
5.17 |
99 |
1607 |
卖出 |
| 09:32:12 |
5.17 |
261 |
1868 |
买入 |
| 09:32:15 |
5.18 |
462 |
2330 |
买入 |
| 09:32:18 |
5.19 |
71 |
2401 |
买入 |
| 09:32:21 |
5.19 |
53 |
2454 |
买入 |
| 09:32:24 |
5.19 |
24 |
2478 |
买入 |
| 09:32:27 |
5.19 |
10 |
2488 |
买入 |
| 09:32:30 |
5.18 |
21 |
2509 |
卖出 |
| 09:32:33 |
5.19 |
47 |
2556 |
买入 |
| 09:32:36 |
5.18 |
33 |
2589 |
卖出 |
| 09:32:39 |
5.18 |
10 |
2599 |
卖出 |
| 09:32:42 |
5.18 |
96 |
2695 |
买入 |
| 09:32:45 |
5.17 |
157 |
2852 |
卖出 |
| 09:32:48 |
5.17 |
292 |
3144 |
卖出 |
| 09:32:51 |
5.17 |
3 |
3147 |
卖出 |
| 09:32:54 |
5.17 |
11 |
3158 |
卖出 |
| 09:32:57 |
5.18 |
1 |
3159 |
买入 |
| 09:33:00 |
5.17 |
1 |
3160 |
卖出 |
| 09:33:03 |
5.17 |
12 |
3172 |
卖出 |
| 09:33:06 |
5.17 |
203 |
3375 |
卖出 |
| 09:33:09 |
5.17 |
29 |
3404 |
卖出 |
| 09:33:12 |
5.18 |
13 |
3417 |
买入 |
| 09:33:15 |
5.18 |
14 |
3431 |
买入 |
| 09:33:18 |
5.18 |
6 |
3437 |
买入 |
| 09:33:21 |
5.18 |
49 |
3486 |
买入 |
| 09:33:24 |
5.18 |
10 |
3496 |
买入 |
| 09:33:27 |
5.17 |
101 |
3597 |
卖出 |
| 09:33:30 |
5.18 |
31 |
3628 |
买入 |
| 09:33:33 |
5.18 |
44 |
3672 |
买入 |
| 09:33:36 |
5.18 |
2 |
3674 |
卖出 |
| 09:33:48 |
5.18 |
1 |
3675 |
卖出 |
| 09:33:57 |
5.18 |
126 |
3801 |
卖出 |
| 09:34:00 |
5.18 |
23 |
3824 |
买入 |
| 09:34:03 |
5.18 |
17 |
3841 |
买入 |
| 09:34:06 |
5.18 |
85 |
3926 |
买入 |
| 09:34:09 |
5.18 |
7 |
3933 |
卖出 |
| 09:34:12 |
5.18 |
48 |
3981 |
卖出 |
| 09:34:15 |
5.18 |
2 |
3983 |
卖出 |
| 09:34:18 |
5.18 |
2 |
3985 |
卖出 |
| 09:34:21 |
5.18 |
1 |
3986 |
买入 |
| 09:34:24 |
5.18 |
1 |
3987 |
买入 |
| 09:34:30 |
5.18 |
313 |
4300 |
买入 |
| 09:34:33 |
5.17 |
2 |
4302 |
卖出 |
| 09:34:36 |
5.16 |
4 |
4306 |
卖出 |
| 09:34:39 |
5.17 |
1 |
4307 |
买入 |
| 09:34:42 |
5.17 |
2 |
4309 |
买入 |
| 09:34:45 |
5.17 |
32 |
4341 |
买入 |
| 09:34:51 |
5.17 |
3 |
4344 |
买入 |
| 09:35:00 |
5.17 |
15 |
4359 |
买入 |
| 09:35:03 |
5.16 |
5 |
4364 |
卖出 |
| 09:35:09 |
5.16 |
291 |
4655 |
卖出 |
| 09:35:12 |
5.16 |
2 |
4657 |
买入 |
| 09:35:15 |
5.16 |
3 |
4660 |
买入 |
| 09:35:18 |
5.15 |
4 |
4664 |
卖出 |
| 09:35:21 |
5.15 |
2 |
4666 |
卖出 |
| 09:35:24 |
5.14 |
117 |
4783 |
卖出 |
| 09:35:27 |
5.16 |
169 |
4952 |
买入 |
| 09:35:30 |
5.15 |
3 |
4955 |
卖出 |
| 09:35:33 |
5.15 |
1 |
4956 |
卖出 |
| 09:35:36 |
5.16 |
2 |
4958 |
买入 |
| 09:35:42 |
5.16 |
2 |
4960 |
买入 |
| 09:35:51 |
5.15 |
1 |
4961 |
卖出 |
| 09:35:57 |
5.15 |
1 |
4962 |
卖出 |
| 09:36:00 |
5.15 |
92 |
5054 |
卖出 |
| 09:36:03 |
5.14 |
4 |
5058 |
卖出 |
| 09:36:09 |
5.15 |
9 |
5067 |
买入 |
| 09:36:12 |
5.15 |
13 |
5080 |
买入 |
| 09:36:15 |
5.15 |
2 |
5082 |
买入 |
| 09:36:18 |
5.15 |
3 |
5085 |
买入 |
| 09:36:21 |
5.15 |
17 |
5102 |
买入 |
| 09:36:24 |
5.15 |
45 |
5147 |
买入 |
| 09:36:27 |
5.15 |
1 |
5148 |
买入 |
| 09:36:30 |
5.14 |
43 |
5191 |
卖出 |
| 09:36:33 |
5.14 |
30 |
5221 |
卖出 |
| 09:36:36 |
5.14 |
15 |
5236 |
卖出 |
| 09:36:39 |
5.14 |
1 |
5237 |
卖出 |
| 09:36:45 |
5.14 |
1 |
5238 |
卖出 |
| 09:36:48 |
5.15 |
2 |
5240 |
买入 |
| 09:36:57 |
5.14 |
1 |
5241 |
卖出 |
| 09:37:03 |
5.14 |
57 |
5298 |
卖出 |
| 09:37:06 |
5.15 |
46 |
5344 |
买入 |
| 09:37:09 |
5.14 |
58 |
5402 |
卖出 |
| 09:37:12 |
5.14 |
101 |
5503 |
买入 |
| 09:37:15 |
5.13 |
30 |
5533 |
卖出 |
| 09:37:18 |
5.13 |
24 |
5557 |
卖出 |
| 09:37:21 |
5.14 |
7 |
5564 |
买入 |
| 09:37:24 |
5.13 |
129 |
5693 |
卖出 |
| 09:37:27 |
5.14 |
15 |
5708 |
买入 |
| 09:37:30 |
5.13 |
90 |
5798 |
卖出 |
| 09:37:33 |
5.13 |
1 |
5799 |
卖出 |
| 09:37:39 |
5.14 |
28 |
5827 |
买入 |
| 09:37:45 |
5.14 |
1 |
5828 |
买入 |
| 09:37:48 |
5.14 |
28 |
5856 |
买入 |
| 09:37:51 |
5.13 |
1 |
5857 |
卖出 |
| 09:37:57 |
5.14 |
30 |
5887 |
买入 |
| 09:38:00 |
5.13 |
13 |
5900 |
卖出 |
| 09:38:03 |
5.14 |
9 |
5909 |
买入 |
| 09:38:06 |
5.14 |
64 |
5973 |
买入 |
| 09:38:12 |
5.14 |
2 |
5975 |
卖出 |
| 09:38:15 |
5.13 |
62 |
6037 |
卖出 |
| 09:38:18 |
5.14 |
7 |
6044 |
买入 |
| 09:38:21 |
5.14 |
8 |
6052 |
买入 |
| 09:38:30 |
5.13 |
145 |
6197 |
卖出 |
| 09:38:33 |
5.13 |
106 |
6303 |
买入 |
| 09:38:36 |
5.13 |
22 |
6325 |
卖出 |
| 09:38:39 |
5.14 |
21 |
6346 |
买入 |
| 09:38:48 |
5.13 |
74 |
6420 |
卖出 |
| 09:38:57 |
5.14 |
88 |
6508 |
买入 |
| 09:39:03 |
5.12 |
1 |
6509 |
卖出 |
| 09:39:06 |
5.12 |
4 |
6513 |
卖出 |
| 09:39:12 |
5.12 |
5 |
6518 |
卖出 |
| 09:39:18 |
5.12 |
8 |
6526 |
卖出 |
| 09:39:21 |
5.12 |
2 |
6528 |
卖出 |
| 09:39:24 |
5.12 |
7 |
6535 |
卖出 |
| 09:39:27 |
5.12 |
180 |
6715 |
卖出 |
| 09:39:30 |
5.11 |
75 |
6790 |
卖出 |
| 09:39:33 |
5.12 |
101 |
6891 |
买入 |
| 09:39:36 |
5.11 |
125 |
7016 |
卖出 |
| 09:39:39 |
5.11 |
24 |
7040 |
卖出 |
| 09:39:42 |
5.1 |
226 |
7266 |
卖出 |
| 09:39:45 |
5.11 |
3 |
7269 |
买入 |
| 09:39:51 |
5.11 |
3 |
7272 |
买入 |
| 09:39:57 |
5.11 |
1 |
7273 |
买入 |
| 09:40:00 |
5.11 |
43 |
7316 |
买入 |
| 09:40:03 |
5.11 |
30 |
7346 |
买入 |
| 09:40:06 |
5.12 |
242 |
7588 |
买入 |
| 09:40:09 |
5.12 |
1 |
7589 |
卖出 |
| 09:40:12 |
5.12 |
28 |
7617 |
卖出 |
| 09:40:15 |
5.12 |
3 |
7620 |
卖出 |
| 09:40:18 |
5.12 |
15 |
7635 |
卖出 |
| 09:40:24 |
5.12 |
7 |
7642 |
卖出 |
| 09:40:30 |
5.12 |
16 |
7658 |
卖出 |
| 09:40:33 |
5.12 |
5 |
7663 |
卖出 |
| 09:40:36 |
5.12 |
7 |
7670 |
卖出 |
| 09:40:39 |
5.12 |
68 |
7738 |
卖出 |
| 09:40:42 |
5.12 |
1 |
7739 |
买入 |
| 09:40:45 |
5.12 |
1 |
7740 |
卖出 |
| 09:40:48 |
5.12 |
250 |
7990 |
卖出 |
| 09:40:51 |
5.13 |
35 |
8025 |
买入 |
| 09:40:54 |
5.14 |
1 |
8026 |
买入 |
| 09:41:09 |
5.14 |
127 |
8153 |
买入 |
| 09:41:12 |
5.13 |
29 |
8182 |
卖出 |
| 09:41:24 |
5.12 |
127 |
8309 |
卖出 |
| 09:41:27 |
5.12 |
12 |
8321 |
卖出 |
| 09:41:30 |
5.12 |
4 |
8325 |
卖出 |
| 09:41:33 |
5.12 |
15 |
8340 |
买入 |
| 09:41:39 |
5.11 |
441 |
8781 |
卖出 |
| 09:41:42 |
5.11 |
19 |
8800 |
卖出 |
| 09:41:45 |
5.11 |
67 |
8867 |
卖出 |
| 09:41:48 |
5.1 |
44 |
8911 |
卖出 |
| 09:41:51 |
5.1 |
101 |
9012 |
卖出 |
| 09:41:57 |
5.11 |
29 |
9041 |
卖出 |
| 09:42:00 |
5.11 |
1 |
9042 |
卖出 |
| 09:42:03 |
5.12 |
1 |
9043 |
买入 |
| 09:42:09 |
5.11 |
83 |
9126 |
卖出 |
| 09:42:12 |
5.1 |
73 |
9199 |
卖出 |
| 09:42:15 |
5.11 |
1 |
9200 |
买入 |
| 09:42:18 |
5.11 |
8 |
9208 |
买入 |
| 09:42:27 |
5.11 |
69 |
9277 |
买入 |
| 09:42:39 |
5.1 |
7 |
9284 |
卖出 |
| 09:42:42 |
5.1 |
124 |
9408 |
卖出 |
| 09:42:45 |
5.11 |
5 |
9413 |
买入 |
| 09:42:48 |
5.11 |
20 |
9433 |
买入 |
| 09:42:51 |
5.1 |
173 |
9606 |
卖出 |
| 09:42:54 |
5.11 |
10 |
9616 |
买入 |
| 09:43:00 |
5.1 |
238 |
9854 |
卖出 |
| 09:43:06 |
5.1 |
1 |
9855 |
买入 |
| 09:43:12 |
5.1 |
23 |
9878 |
买入 |
| 09:43:15 |
5.1 |
6 |
9884 |
买入 |
| 09:43:18 |
5.1 |
28 |
9912 |
买入 |
| 09:43:21 |
5.1 |
36 |
9948 |
买入 |
| 09:43:39 |
5.1 |
140 |
10088 |
卖出 |
| 09:43:42 |
5.11 |
176 |
10264 |
买入 |
| 09:43:45 |
5.12 |
30 |
10294 |
买入 |
| 09:44:00 |
5.12 |
6 |
10300 |
买入 |
| 09:44:03 |
5.12 |
146 |
10446 |
买入 |
| 09:44:06 |
5.12 |
18 |
10464 |
买入 |
| 09:44:09 |
5.12 |
51 |
10515 |
买入 |
| 09:44:15 |
5.12 |
3 |
10518 |
买入 |
| 09:44:18 |
5.12 |
11 |
10529 |
买入 |
| 09:44:21 |
5.12 |
2 |
10531 |
卖出 |
| 09:44:24 |
5.12 |
6 |
10537 |
卖出 |
| 09:44:27 |
5.12 |
24 |
10561 |
买入 |
| 09:45:09 |
5.13 |
31 |
10592 |
买入 |
| 09:45:12 |
5.12 |
69 |
10661 |
卖出 |
| 09:45:15 |
5.12 |
15 |
10676 |
卖出 |
| 09:45:18 |
5.12 |
1 |
10677 |
卖出 |
| 09:45:33 |
5.11 |
8 |
10685 |
卖出 |
| 09:45:36 |
5.12 |
36 |
10721 |
买入 |
| 09:45:39 |
5.12 |
6 |
10727 |
买入 |
| 09:45:42 |
5.11 |
8 |
10735 |
卖出 |
| 09:45:45 |
5.12 |
1 |
10736 |
买入 |
| 09:45:54 |
5.13 |
216 |
10952 |
买入 |
| 09:45:57 |
5.12 |
409 |
11361 |
卖出 |
| 09:46:00 |
5.13 |
63 |
11424 |
买入 |
| 09:46:03 |
5.12 |
2 |
11426 |
卖出 |
| 09:46:06 |
5.13 |
1 |
11427 |
买入 |
| 09:46:18 |
5.13 |
1 |
11428 |
买入 |
| 09:46:24 |
5.12 |
2 |
11430 |
卖出 |
| 09:46:30 |
5.12 |
22 |
11452 |
卖出 |
| 09:46:33 |
5.12 |
26 |
11478 |
卖出 |
| 09:46:39 |
5.12 |
14 |
11492 |
卖出 |
| 09:46:42 |
5.12 |
93 |
11585 |
卖出 |
| 09:47:03 |
5.14 |
543 |
12128 |
买入 |
| 09:47:06 |
5.14 |
45 |
12173 |
买入 |
| 09:47:09 |
5.14 |
70 |
12243 |
买入 |
| 09:47:18 |
5.16 |
17 |
12260 |
买入 |
| 09:47:27 |
5.14 |
2 |
12262 |
卖出 |
| 09:47:30 |
5.15 |
42 |
12304 |
买入 |
| 09:47:33 |
5.15 |
1 |
12305 |
买入 |
| 09:47:36 |
5.15 |
32 |
12337 |
买入 |
| 09:47:39 |
5.15 |
1 |
12338 |
买入 |
| 09:47:42 |
5.15 |
8 |
12346 |
买入 |
| 09:47:45 |
5.15 |
10 |
12356 |
买入 |
| 09:47:48 |
5.16 |
17 |
12373 |
买入 |
| 09:47:51 |
5.16 |
9 |
12382 |
买入 |
| 09:47:54 |
5.15 |
18 |
12400 |
卖出 |
| 09:48:21 |
5.15 |
6 |
12406 |
买入 |
| 09:48:24 |
5.15 |
82 |
12488 |
买入 |
| 09:48:27 |
5.15 |
10 |
12498 |
卖出 |
| 09:48:30 |
5.15 |
11 |
12509 |
卖出 |
| 09:48:36 |
5.15 |
2 |
12511 |
买入 |
| 09:48:45 |
5.15 |
15 |
12526 |
卖出 |
| 09:48:51 |
5.15 |
38 |
12564 |
卖出 |
| 09:48:54 |
5.16 |
15 |
12579 |
买入 |
| 09:48:57 |
5.16 |
101 |
12680 |
买入 |
| 09:49:00 |
5.16 |
10 |
12690 |
卖出 |
| 09:49:03 |
5.16 |
4 |
12694 |
卖出 |
| 09:49:06 |
5.15 |
57 |
12751 |
卖出 |
| 09:49:09 |
5.15 |
1 |
12752 |
卖出 |
| 09:49:18 |
5.16 |
1 |
12753 |
买入 |
| 09:49:21 |
5.16 |
1 |
12754 |
买入 |
| 09:49:30 |
5.15 |
29 |
12783 |
卖出 |
| 09:49:33 |
5.15 |
237 |
13020 |
卖出 |
| 09:49:36 |
5.16 |
29 |
13049 |
买入 |
| 09:49:39 |
5.15 |
1 |
13050 |
卖出 |
| 09:49:48 |
5.15 |
1 |
13051 |
卖出 |
| 09:49:51 |
5.15 |
3 |
13054 |
卖出 |
| 09:50:00 |
5.15 |
15 |
13069 |
卖出 |
| 09:50:06 |
5.15 |
5 |
13074 |
卖出 |
| 09:50:09 |
5.16 |
16 |
13090 |
买入 |
| 09:50:12 |
5.16 |
457 |
13547 |
买入 |
| 09:50:15 |
5.15 |
88 |
13635 |
卖出 |
| 09:50:18 |
5.16 |
258 |
13893 |
买入 |
| 09:50:21 |
5.16 |
9 |
13902 |
卖出 |
| 09:50:33 |
5.17 |
57 |
13959 |
买入 |