首旅酒店[600258]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
26.68 |
2 |
2 |
集合竞价 |
| 09:23:09 |
26.66 |
23 |
23 |
集合竞价 |
| 09:23:15 |
26.65 |
23 |
23 |
集合竞价 |
| 09:23:39 |
26.6 |
24 |
24 |
集合竞价 |
| 09:24:06 |
26.68 |
45 |
45 |
集合竞价 |
| 09:24:36 |
26.5 |
54 |
54 |
集合竞价 |
| 09:24:48 |
26.46 |
64 |
64 |
集合竞价 |
| 09:24:54 |
26.5 |
120 |
120 |
集合竞价 |
| 09:24:57 |
26.68 |
177 |
177 |
集合竞价 |
| 09:25:00 |
26.55 |
179 |
179 |
集合竞价 |
| 09:25:05 |
26.55 |
179 |
358 |
卖出 |
| 09:30:00 |
26.6 |
74 |
432 |
买入 |
| 09:30:03 |
26.5 |
42 |
474 |
卖出 |
| 09:30:06 |
26.55 |
70 |
544 |
买入 |
| 09:30:09 |
26.5 |
99 |
643 |
卖出 |
| 09:30:12 |
26.54 |
60 |
703 |
买入 |
| 09:30:15 |
26.57 |
41 |
744 |
买入 |
| 09:30:18 |
26.6 |
57 |
801 |
买入 |
| 09:30:21 |
26.67 |
59 |
860 |
买入 |
| 09:30:24 |
26.7 |
15 |
875 |
买入 |
| 09:30:27 |
26.7 |
14 |
889 |
买入 |
| 09:30:30 |
26.7 |
14 |
903 |
买入 |
| 09:30:33 |
26.67 |
21 |
924 |
卖出 |
| 09:30:36 |
26.63 |
18 |
942 |
卖出 |
| 09:30:39 |
26.59 |
10 |
952 |
卖出 |
| 09:30:42 |
26.59 |
4 |
956 |
卖出 |
| 09:30:45 |
26.66 |
101 |
1057 |
买入 |
| 09:30:48 |
26.64 |
27 |
1084 |
卖出 |
| 09:30:51 |
26.58 |
14 |
1098 |
卖出 |
| 09:30:54 |
26.59 |
22 |
1120 |
卖出 |
| 09:30:57 |
26.59 |
18 |
1138 |
卖出 |
| 09:31:00 |
26.64 |
37 |
1175 |
买入 |
| 09:31:03 |
26.64 |
19 |
1194 |
卖出 |
| 09:31:06 |
26.64 |
17 |
1211 |
卖出 |
| 09:31:09 |
26.64 |
17 |
1228 |
卖出 |
| 09:31:12 |
26.63 |
5 |
1233 |
卖出 |
| 09:31:15 |
26.63 |
1 |
1234 |
买入 |
| 09:31:18 |
26.6 |
71 |
1305 |
卖出 |
| 09:31:21 |
26.56 |
67 |
1372 |
卖出 |
| 09:31:27 |
26.52 |
1 |
1373 |
买入 |
| 09:31:30 |
26.46 |
4 |
1377 |
卖出 |
| 09:31:33 |
26.46 |
1 |
1378 |
卖出 |
| 09:31:36 |
26.46 |
19 |
1397 |
卖出 |
| 09:31:39 |
26.47 |
35 |
1432 |
买入 |
| 09:31:42 |
26.45 |
21 |
1453 |
卖出 |
| 09:31:45 |
26.48 |
20 |
1473 |
买入 |
| 09:31:48 |
26.46 |
7 |
1480 |
卖出 |
| 09:31:51 |
26.48 |
17 |
1497 |
买入 |
| 09:31:54 |
26.48 |
19 |
1516 |
买入 |
| 09:31:57 |
26.47 |
10 |
1526 |
卖出 |
| 09:32:00 |
26.46 |
56 |
1582 |
卖出 |
| 09:32:03 |
26.47 |
71 |
1653 |
买入 |
| 09:32:06 |
26.48 |
54 |
1707 |
买入 |
| 09:32:09 |
26.4 |
95 |
1802 |
卖出 |
| 09:32:12 |
26.49 |
154 |
1956 |
买入 |
| 09:32:15 |
26.5 |
37 |
1993 |
买入 |
| 09:32:18 |
26.5 |
38 |
2031 |
买入 |
| 09:32:21 |
26.5 |
27 |
2058 |
卖出 |
| 09:32:24 |
26.49 |
4 |
2062 |
卖出 |
| 09:32:27 |
26.41 |
149 |
2211 |
卖出 |
| 09:32:33 |
26.43 |
4 |
2215 |
买入 |
| 09:32:36 |
26.43 |
8 |
2223 |
卖出 |
| 09:32:39 |
26.43 |
114 |
2337 |
卖出 |
| 09:32:42 |
26.44 |
5 |
2342 |
卖出 |
| 09:32:45 |
26.43 |
5 |
2347 |
卖出 |
| 09:32:48 |
26.48 |
121 |
2468 |
买入 |
| 09:32:51 |
26.5 |
25 |
2493 |
买入 |
| 09:32:54 |
26.47 |
2 |
2495 |
卖出 |
| 09:32:57 |
26.49 |
3 |
2498 |
买入 |
| 09:33:03 |
26.47 |
7 |
2505 |
卖出 |
| 09:33:06 |
26.49 |
12 |
2517 |
买入 |
| 09:33:09 |
26.47 |
69 |
2586 |
卖出 |
| 09:33:12 |
26.49 |
28 |
2614 |
买入 |
| 09:33:15 |
26.54 |
70 |
2684 |
买入 |
| 09:33:18 |
26.51 |
3 |
2687 |
卖出 |
| 09:33:21 |
26.51 |
10 |
2697 |
卖出 |
| 09:33:24 |
26.51 |
7 |
2704 |
买入 |
| 09:33:27 |
26.51 |
3 |
2707 |
买入 |
| 09:33:30 |
26.55 |
6 |
2713 |
买入 |
| 09:33:33 |
26.55 |
3 |
2716 |
卖出 |
| 09:33:39 |
26.53 |
2 |
2718 |
卖出 |
| 09:33:42 |
26.55 |
2 |
2720 |
买入 |
| 09:33:45 |
26.55 |
5 |
2725 |
买入 |
| 09:33:48 |
26.55 |
9 |
2734 |
买入 |
| 09:33:51 |
26.55 |
1 |
2735 |
卖出 |
| 09:33:54 |
26.55 |
2 |
2737 |
卖出 |
| 09:33:57 |
26.53 |
8 |
2745 |
卖出 |
| 09:34:00 |
26.57 |
19 |
2764 |
买入 |
| 09:34:03 |
26.58 |
50 |
2814 |
买入 |
| 09:34:06 |
26.58 |
46 |
2860 |
买入 |
| 09:34:09 |
26.56 |
7 |
2867 |
卖出 |
| 09:34:12 |
26.56 |
11 |
2878 |
卖出 |
| 09:34:15 |
26.56 |
3 |
2881 |
买入 |
| 09:34:18 |
26.53 |
2 |
2883 |
买入 |
| 09:34:21 |
26.53 |
1 |
2884 |
买入 |
| 09:34:24 |
26.53 |
9 |
2893 |
买入 |
| 09:34:27 |
26.52 |
52 |
2945 |
卖出 |
| 09:34:30 |
26.52 |
16 |
2961 |
买入 |
| 09:34:33 |
26.5 |
23 |
2984 |
卖出 |
| 09:34:36 |
26.52 |
2 |
2986 |
买入 |
| 09:34:39 |
26.52 |
4 |
2990 |
卖出 |
| 09:34:48 |
26.52 |
55 |
3045 |
买入 |
| 09:34:51 |
26.56 |
20 |
3065 |
买入 |
| 09:34:54 |
26.51 |
87 |
3152 |
卖出 |
| 09:35:00 |
26.52 |
8 |
3160 |
买入 |
| 09:35:03 |
26.51 |
42 |
3202 |
卖出 |
| 09:35:06 |
26.49 |
45 |
3247 |
卖出 |
| 09:35:09 |
26.48 |
35 |
3282 |
卖出 |
| 09:35:12 |
26.47 |
47 |
3329 |
卖出 |
| 09:35:15 |
26.45 |
42 |
3371 |
卖出 |
| 09:35:18 |
26.43 |
9 |
3380 |
卖出 |
| 09:35:21 |
26.44 |
37 |
3417 |
买入 |
| 09:35:24 |
26.45 |
70 |
3487 |
买入 |
| 09:35:27 |
26.43 |
30 |
3517 |
卖出 |
| 09:35:30 |
26.46 |
6 |
3523 |
买入 |
| 09:35:33 |
26.44 |
8 |
3531 |
卖出 |
| 09:35:36 |
26.45 |
35 |
3566 |
买入 |
| 09:35:42 |
26.43 |
30 |
3596 |
卖出 |
| 09:35:45 |
26.43 |
21 |
3617 |
卖出 |
| 09:35:51 |
26.45 |
21 |
3638 |
买入 |
| 09:35:54 |
26.45 |
4 |
3642 |
买入 |
| 09:35:57 |
26.45 |
2 |
3644 |
买入 |
| 09:36:00 |
26.44 |
2 |
3646 |
卖出 |
| 09:36:03 |
26.43 |
25 |
3671 |
卖出 |
| 09:36:06 |
26.44 |
6 |
3677 |
买入 |
| 09:36:09 |
26.42 |
48 |
3725 |
卖出 |
| 09:36:12 |
26.43 |
15 |
3740 |
买入 |
| 09:36:15 |
26.44 |
24 |
3764 |
买入 |
| 09:36:18 |
26.46 |
42 |
3806 |
买入 |
| 09:36:21 |
26.48 |
14 |
3820 |
买入 |
| 09:36:24 |
26.45 |
40 |
3860 |
卖出 |
| 09:36:27 |
26.46 |
52 |
3912 |
买入 |
| 09:36:30 |
26.46 |
4 |
3916 |
买入 |
| 09:36:33 |
26.45 |
93 |
4009 |
卖出 |
| 09:36:39 |
26.5 |
1 |
4010 |
买入 |
| 09:36:42 |
26.51 |
1 |
4011 |
买入 |
| 09:36:45 |
26.51 |
19 |
4030 |
买入 |
| 09:36:48 |
26.51 |
15 |
4045 |
卖出 |
| 09:36:51 |
26.49 |
1 |
4046 |
买入 |
| 09:36:54 |
26.49 |
13 |
4059 |
买入 |
| 09:36:57 |
26.49 |
25 |
4084 |
买入 |
| 09:37:00 |
26.5 |
7 |
4091 |
买入 |
| 09:37:03 |
26.54 |
10 |
4101 |
买入 |
| 09:37:06 |
26.54 |
3 |
4104 |
买入 |
| 09:37:09 |
26.54 |
6 |
4110 |
买入 |
| 09:37:12 |
26.54 |
8 |
4118 |
买入 |
| 09:37:15 |
26.55 |
13 |
4131 |
买入 |
| 09:37:18 |
26.57 |
47 |
4178 |
买入 |
| 09:37:21 |
26.58 |
127 |
4305 |
买入 |
| 09:37:24 |
26.6 |
43 |
4348 |
买入 |
| 09:37:27 |
26.63 |
12 |
4360 |
买入 |
| 09:37:30 |
26.64 |
27 |
4387 |
买入 |
| 09:37:33 |
26.6 |
42 |
4429 |
卖出 |
| 09:37:36 |
26.64 |
21 |
4450 |
买入 |
| 09:37:39 |
26.63 |
5 |
4455 |
卖出 |
| 09:37:42 |
26.63 |
1 |
4456 |
买入 |
| 09:37:45 |
26.63 |
32 |
4488 |
买入 |
| 09:37:48 |
26.63 |
15 |
4503 |
买入 |
| 09:37:51 |
26.62 |
11 |
4514 |
卖出 |
| 09:37:54 |
26.63 |
5 |
4519 |
买入 |
| 09:37:57 |
26.64 |
24 |
4543 |
买入 |
| 09:38:00 |
26.65 |
2 |
4545 |
买入 |
| 09:38:06 |
26.66 |
2 |
4547 |
买入 |
| 09:38:09 |
26.65 |
13 |
4560 |
卖出 |
| 09:38:12 |
26.65 |
11 |
4571 |
卖出 |
| 09:38:15 |
26.65 |
20 |
4591 |
买入 |
| 09:38:18 |
26.64 |
59 |
4650 |
卖出 |
| 09:38:21 |
26.63 |
15 |
4665 |
卖出 |
| 09:38:27 |
26.63 |
10 |
4675 |
卖出 |
| 09:38:30 |
26.64 |
1 |
4676 |
卖出 |
| 09:38:33 |
26.64 |
20 |
4696 |
卖出 |
| 09:38:39 |
26.61 |
21 |
4717 |
卖出 |
| 09:38:48 |
26.61 |
8 |
4725 |
卖出 |
| 09:38:54 |
26.6 |
3 |
4728 |
卖出 |
| 09:39:03 |
26.61 |
1 |
4729 |
买入 |
| 09:39:06 |
26.6 |
31 |
4760 |
卖出 |
| 09:39:09 |
26.6 |
11 |
4771 |
卖出 |
| 09:39:15 |
26.55 |
1 |
4772 |
卖出 |
| 09:39:18 |
26.56 |
17 |
4789 |
卖出 |
| 09:39:24 |
26.58 |
1 |
4790 |
买入 |
| 09:39:27 |
26.58 |
2 |
4792 |
卖出 |
| 09:39:30 |
26.59 |
12 |
4804 |
买入 |
| 09:39:36 |
26.61 |
18 |
4822 |
买入 |
| 09:39:39 |
26.61 |
22 |
4844 |
买入 |
| 09:39:42 |
26.65 |
6 |
4850 |
买入 |
| 09:39:45 |
26.65 |
5 |
4855 |
买入 |
| 09:39:48 |
26.67 |
13 |
4868 |
买入 |
| 09:39:51 |
26.67 |
8 |
4876 |
买入 |
| 09:39:54 |
26.64 |
41 |
4917 |
卖出 |
| 09:39:57 |
26.64 |
11 |
4928 |
买入 |
| 09:40:00 |
26.63 |
12 |
4940 |
卖出 |
| 09:40:03 |
26.66 |
14 |
4954 |
买入 |
| 09:40:06 |
26.64 |
66 |
5020 |
卖出 |
| 09:40:09 |
26.64 |
8 |
5028 |
卖出 |
| 09:40:12 |
26.64 |
24 |
5052 |
买入 |
| 09:40:15 |
26.65 |
4 |
5056 |
买入 |
| 09:40:18 |
26.64 |
7 |
5063 |
卖出 |
| 09:40:21 |
26.62 |
31 |
5094 |
卖出 |
| 09:40:27 |
26.66 |
6 |
5100 |
买入 |
| 09:40:30 |
26.66 |
10 |
5110 |
买入 |
| 09:40:33 |
26.66 |
1 |
5111 |
买入 |
| 09:40:36 |
26.67 |
20 |
5131 |
买入 |
| 09:40:42 |
26.68 |
10 |
5141 |
买入 |
| 09:40:48 |
26.69 |
1 |
5142 |
买入 |
| 09:40:51 |
26.67 |
11 |
5153 |
卖出 |
| 09:40:54 |
26.67 |
2 |
5155 |
卖出 |
| 09:40:57 |
26.67 |
14 |
5169 |
卖出 |
| 09:41:00 |
26.66 |
3 |
5172 |
卖出 |
| 09:41:03 |
26.66 |
10 |
5182 |
卖出 |
| 09:41:06 |
26.63 |
16 |
5198 |
卖出 |
| 09:41:09 |
26.65 |
35 |
5233 |
买入 |
| 09:41:12 |
26.65 |
20 |
5253 |
买入 |
| 09:41:18 |
26.64 |
2 |
5255 |
卖出 |
| 09:41:21 |
26.63 |
13 |
5268 |
卖出 |
| 09:41:24 |
26.64 |
13 |
5281 |
买入 |
| 09:41:27 |
26.65 |
31 |
5312 |
卖出 |
| 09:41:30 |
26.65 |
7 |
5319 |
卖出 |
| 09:41:33 |
26.67 |
21 |
5340 |
买入 |
| 09:41:36 |
26.67 |
27 |
5367 |
买入 |
| 09:41:39 |
26.67 |
5 |
5372 |
卖出 |
| 09:41:45 |
26.67 |
3 |
5375 |
买入 |
| 09:41:54 |
26.67 |
7 |
5382 |
买入 |
| 09:41:57 |
26.67 |
15 |
5397 |
买入 |
| 09:42:06 |
26.66 |
1 |
5398 |
卖出 |
| 09:42:12 |
26.67 |
7 |
5405 |
买入 |
| 09:42:15 |
26.69 |
75 |
5480 |
买入 |
| 09:42:18 |
26.7 |
27 |
5507 |
买入 |
| 09:42:21 |
26.73 |
52 |
5559 |
买入 |
| 09:42:24 |
26.69 |
12 |
5571 |
卖出 |
| 09:42:27 |
26.72 |
4 |
5575 |
买入 |
| 09:42:30 |
26.73 |
11 |
5586 |
买入 |
| 09:42:36 |
26.69 |
7 |
5593 |
卖出 |
| 09:42:39 |
26.68 |
42 |
5635 |
卖出 |
| 09:42:42 |
26.68 |
120 |
5755 |
卖出 |
| 09:42:45 |
26.66 |
49 |
5804 |
卖出 |
| 09:42:48 |
26.71 |
4 |
5808 |
买入 |
| 09:42:51 |
26.71 |
37 |
5845 |
买入 |
| 09:42:54 |
26.71 |
29 |
5874 |
卖出 |
| 09:42:57 |
26.75 |
23 |
5897 |
买入 |
| 09:43:00 |
26.77 |
36 |
5933 |
买入 |
| 09:43:03 |
26.78 |
11 |
5944 |
买入 |
| 09:43:06 |
26.78 |
18 |
5962 |
买入 |
| 09:43:09 |
26.78 |
3 |
5965 |
买入 |
| 09:43:12 |
26.77 |
20 |
5985 |
卖出 |
| 09:43:15 |
26.77 |
7 |
5992 |
卖出 |
| 09:43:18 |
26.72 |
34 |
6026 |
卖出 |
| 09:43:21 |
26.78 |
10 |
6036 |
买入 |
| 09:43:24 |
26.78 |
16 |
6052 |
卖出 |
| 09:43:27 |
26.79 |
11 |
6063 |
买入 |
| 09:43:30 |
26.78 |
8 |
6071 |
卖出 |
| 09:43:33 |
26.79 |
42 |
6113 |
买入 |
| 09:43:36 |
26.75 |
3 |
6116 |
卖出 |
| 09:43:39 |
26.78 |
15 |
6131 |
买入 |
| 09:43:42 |
26.78 |
3 |
6134 |
买入 |
| 09:43:45 |
26.76 |
19 |
6153 |
卖出 |
| 09:43:48 |
26.78 |
12 |
6165 |
买入 |
| 09:43:51 |
26.73 |
28 |
6193 |
卖出 |
| 09:43:54 |
26.78 |
9 |
6202 |
买入 |
| 09:43:57 |
26.77 |
4 |
6206 |
卖出 |
| 09:44:00 |
26.79 |
48 |
6254 |
买入 |
| 09:44:03 |
26.77 |
6 |
6260 |
卖出 |
| 09:44:06 |
26.76 |
23 |
6283 |
卖出 |
| 09:44:09 |
26.77 |
132 |
6415 |
买入 |
| 09:44:12 |
26.78 |
8 |
6423 |
买入 |
| 09:44:15 |
26.8 |
65 |
6488 |
买入 |
| 09:44:21 |
26.8 |
26 |
6514 |
卖出 |
| 09:44:24 |
26.81 |
30 |
6544 |
买入 |
| 09:44:27 |
26.81 |
6 |
6550 |
买入 |
| 09:44:31 |
26.81 |
7 |
6557 |
买入 |
| 09:44:33 |
26.81 |
6 |
6563 |
买入 |
| 09:44:36 |
26.81 |
9 |
6572 |
买入 |
| 09:44:42 |
26.82 |
6 |
6578 |
买入 |
| 09:44:45 |
26.86 |
37 |
6615 |
买入 |
| 09:44:48 |
26.81 |
4 |
6619 |
卖出 |
| 09:44:51 |
26.84 |
10 |
6629 |
买入 |
| 09:44:54 |
26.83 |
15 |
6644 |
卖出 |
| 09:44:57 |
26.83 |
1 |
6645 |
买入 |
| 09:45:00 |
26.82 |
14 |
6659 |
卖出 |
| 09:45:06 |
26.82 |
27 |
6686 |
卖出 |
| 09:45:09 |
26.76 |
257 |
6943 |
卖出 |
| 09:45:12 |
26.81 |
203 |
7146 |
买入 |
| 09:45:18 |
26.76 |
1 |
7147 |
卖出 |
| 09:45:21 |
26.79 |
1 |
7148 |
买入 |
| 09:45:27 |
26.79 |
5 |
7153 |
买入 |
| 09:45:33 |
26.8 |
63 |
7216 |
买入 |
| 09:45:36 |
26.77 |
7 |
7223 |
卖出 |
| 09:45:42 |
26.77 |
1 |
7224 |
卖出 |
| 09:45:45 |
26.81 |
68 |
7292 |
买入 |
| 09:45:48 |
26.77 |
23 |
7315 |
卖出 |
| 09:45:51 |
26.81 |
8 |
7323 |
买入 |
| 09:45:54 |
26.79 |
3 |
7326 |
卖出 |
| 09:46:00 |
26.77 |
5 |
7331 |
卖出 |
| 09:46:06 |
26.69 |
41 |
7372 |
卖出 |
| 09:46:09 |
26.69 |
5 |
7377 |
卖出 |
| 09:46:12 |
26.71 |
12 |
7389 |
买入 |
| 09:46:15 |
26.71 |
16 |
7405 |
买入 |
| 09:46:18 |
26.7 |
7 |
7412 |
卖出 |
| 09:46:21 |
26.74 |
20 |
7432 |
买入 |
| 09:46:24 |
26.7 |
2 |
7434 |
卖出 |
| 09:46:27 |
26.7 |
2 |
7436 |
买入 |