ST广珠[600382]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.23 |
2589 |
2589 |
集合竞价 |
| 09:24:42 |
5.24 |
43800 |
43800 |
集合竞价 |
| 09:24:45 |
5.25 |
43806 |
43806 |
集合竞价 |
| 09:24:48 |
5.31 |
43921 |
43921 |
集合竞价 |
| 09:24:54 |
5.33 |
44097 |
44097 |
集合竞价 |
| 09:25:00 |
5.35 |
44523 |
88620 |
卖出 |
| 09:30:00 |
5.47 |
458 |
89078 |
买入 |
| 09:30:03 |
5.38 |
1388 |
90466 |
卖出 |
| 09:30:06 |
5.5 |
5792 |
96258 |
买入 |
| 09:30:09 |
5.45 |
253 |
96511 |
卖出 |
| 09:30:12 |
5.4 |
576 |
97087 |
卖出 |
| 09:30:15 |
5.4 |
275 |
97362 |
卖出 |
| 09:30:18 |
5.38 |
1085 |
98447 |
卖出 |
| 09:30:21 |
5.38 |
1170 |
99617 |
买入 |
| 09:30:24 |
5.39 |
363 |
99980 |
买入 |
| 09:30:27 |
5.39 |
473 |
100453 |
买入 |
| 09:30:30 |
5.44 |
21 |
100474 |
买入 |
| 09:30:33 |
5.39 |
305 |
100779 |
卖出 |
| 09:30:36 |
5.51 |
423 |
101202 |
买入 |
| 09:30:39 |
5.45 |
2 |
101204 |
卖出 |
| 09:30:42 |
5.45 |
1 |
101205 |
卖出 |
| 09:30:45 |
5.45 |
184 |
101389 |
卖出 |
| 09:30:48 |
5.5 |
198 |
101587 |
买入 |
| 09:30:51 |
5.5 |
321 |
101908 |
卖出 |
| 09:30:54 |
5.53 |
162 |
102070 |
买入 |
| 09:30:57 |
5.51 |
96 |
102166 |
卖出 |
| 09:31:00 |
5.55 |
622 |
102788 |
买入 |
| 09:31:03 |
5.53 |
882 |
103670 |
卖出 |
| 09:31:06 |
5.53 |
1268 |
104938 |
卖出 |
| 09:31:09 |
5.53 |
84 |
105022 |
卖出 |
| 09:31:12 |
5.55 |
71 |
105093 |
卖出 |
| 09:31:15 |
5.53 |
100 |
105193 |
卖出 |
| 09:31:18 |
5.55 |
10 |
105203 |
买入 |
| 09:31:24 |
5.53 |
468 |
105671 |
卖出 |
| 09:31:27 |
5.56 |
17 |
105688 |
买入 |
| 09:31:30 |
5.59 |
149 |
105837 |
买入 |
| 09:31:33 |
5.58 |
173 |
106010 |
卖出 |
| 09:31:36 |
5.56 |
175 |
106185 |
卖出 |
| 09:31:39 |
5.58 |
239 |
106424 |
买入 |
| 09:31:42 |
5.58 |
360 |
106784 |
买入 |
| 09:31:45 |
5.58 |
592 |
107376 |
买入 |
| 09:31:48 |
5.59 |
159 |
107535 |
买入 |
| 09:31:51 |
5.57 |
193 |
107728 |
卖出 |
| 09:31:54 |
5.58 |
47 |
107775 |
买入 |
| 09:31:57 |
5.59 |
463 |
108238 |
买入 |
| 09:32:00 |
5.55 |
795 |
109033 |
卖出 |
| 09:32:03 |
5.58 |
128 |
109161 |
买入 |
| 09:32:06 |
5.58 |
255 |
109416 |
买入 |
| 09:32:09 |
5.58 |
264 |
109680 |
卖出 |
| 09:32:12 |
5.57 |
31 |
109711 |
卖出 |
| 09:32:15 |
5.55 |
445 |
110156 |
卖出 |
| 09:32:18 |
5.54 |
22 |
110178 |
卖出 |
| 09:32:21 |
5.54 |
12 |
110190 |
卖出 |
| 09:32:24 |
5.53 |
32 |
110222 |
卖出 |
| 09:32:27 |
5.55 |
464 |
110686 |
买入 |
| 09:32:30 |
5.51 |
37 |
110723 |
卖出 |
| 09:32:33 |
5.51 |
50 |
110773 |
买入 |
| 09:32:36 |
5.51 |
107 |
110880 |
买入 |
| 09:32:39 |
5.5 |
145 |
111025 |
卖出 |
| 09:32:42 |
5.5 |
110 |
111135 |
卖出 |
| 09:32:45 |
5.5 |
82 |
111217 |
卖出 |
| 09:32:54 |
5.49 |
70 |
111287 |
买入 |
| 09:32:57 |
5.47 |
25 |
111312 |
买入 |
| 09:33:00 |
5.45 |
134 |
111446 |
卖出 |
| 09:33:06 |
5.45 |
207 |
111653 |
卖出 |
| 09:33:09 |
5.45 |
23 |
111676 |
卖出 |
| 09:33:12 |
5.48 |
261 |
111937 |
买入 |
| 09:33:15 |
5.45 |
50 |
111987 |
卖出 |
| 09:33:18 |
5.45 |
10 |
111997 |
买入 |
| 09:33:21 |
5.45 |
577 |
112574 |
买入 |
| 09:33:24 |
5.45 |
131 |
112705 |
买入 |
| 09:33:27 |
5.45 |
383 |
113088 |
卖出 |
| 09:33:30 |
5.45 |
47 |
113135 |
买入 |
| 09:33:33 |
5.46 |
5 |
113140 |
卖出 |
| 09:33:36 |
5.5 |
65 |
113205 |
买入 |
| 09:33:45 |
5.47 |
18 |
113223 |
卖出 |
| 09:33:48 |
5.49 |
128 |
113351 |
买入 |
| 09:33:54 |
5.49 |
91 |
113442 |
买入 |
| 09:33:57 |
5.5 |
46 |
113488 |
买入 |
| 09:34:00 |
5.49 |
325 |
113813 |
卖出 |
| 09:34:03 |
5.49 |
38 |
113851 |
卖出 |
| 09:34:09 |
5.5 |
83 |
113934 |
买入 |
| 09:34:15 |
5.48 |
108 |
114042 |
卖出 |
| 09:34:18 |
5.5 |
455 |
114497 |
买入 |
| 09:34:21 |
5.49 |
12 |
114509 |
卖出 |
| 09:34:24 |
5.47 |
800 |
115309 |
卖出 |
| 09:34:27 |
5.49 |
20 |
115329 |
买入 |
| 09:34:30 |
5.45 |
765 |
116094 |
卖出 |
| 09:34:36 |
5.45 |
30 |
116124 |
卖出 |
| 09:34:39 |
5.49 |
74 |
116198 |
买入 |
| 09:34:42 |
5.45 |
19 |
116217 |
卖出 |
| 09:34:45 |
5.45 |
443 |
116660 |
卖出 |
| 09:34:48 |
5.45 |
163 |
116823 |
买入 |
| 09:34:51 |
5.44 |
20 |
116843 |
卖出 |
| 09:34:54 |
5.45 |
7 |
116850 |
买入 |
| 09:34:57 |
5.45 |
367 |
117217 |
买入 |
| 09:35:00 |
5.44 |
646 |
117863 |
卖出 |
| 09:35:03 |
5.44 |
595 |
118458 |
买入 |
| 09:35:06 |
5.44 |
46 |
118504 |
买入 |
| 09:35:09 |
5.43 |
1611 |
120115 |
卖出 |
| 09:35:12 |
5.43 |
40 |
120155 |
买入 |
| 09:35:15 |
5.41 |
15 |
120170 |
卖出 |
| 09:35:18 |
5.43 |
10 |
120180 |
买入 |
| 09:35:21 |
5.43 |
135 |
120315 |
买入 |
| 09:35:27 |
5.42 |
243 |
120558 |
卖出 |
| 09:35:30 |
5.43 |
7 |
120565 |
买入 |
| 09:35:33 |
5.41 |
876 |
121441 |
卖出 |
| 09:35:36 |
5.44 |
694 |
122135 |
买入 |
| 09:35:39 |
5.42 |
71 |
122206 |
卖出 |
| 09:35:45 |
5.42 |
4 |
122210 |
卖出 |
| 09:35:48 |
5.45 |
24 |
122234 |
买入 |
| 09:35:51 |
5.42 |
10 |
122244 |
卖出 |
| 09:35:54 |
5.45 |
70 |
122314 |
买入 |
| 09:36:03 |
5.44 |
6 |
122320 |
买入 |
| 09:36:06 |
5.44 |
17 |
122337 |
买入 |
| 09:36:09 |
5.44 |
133 |
122470 |
买入 |
| 09:36:18 |
5.45 |
100 |
122570 |
买入 |
| 09:36:24 |
5.45 |
20 |
122590 |
买入 |
| 09:36:27 |
5.45 |
50 |
122640 |
买入 |
| 09:36:33 |
5.45 |
107 |
122747 |
买入 |
| 09:36:36 |
5.44 |
806 |
123553 |
卖出 |
| 09:36:39 |
5.45 |
385 |
123938 |
买入 |
| 09:36:42 |
5.45 |
17 |
123955 |
卖出 |
| 09:36:45 |
5.45 |
255 |
124210 |
卖出 |
| 09:36:51 |
5.42 |
770 |
124980 |
卖出 |
| 09:36:54 |
5.45 |
183 |
125163 |
买入 |
| 09:37:06 |
5.45 |
72 |
125235 |
买入 |
| 09:37:09 |
5.43 |
175 |
125410 |
卖出 |
| 09:37:12 |
5.44 |
57 |
125467 |
买入 |
| 09:37:15 |
5.44 |
300 |
125767 |
买入 |
| 09:37:18 |
5.44 |
323 |
126090 |
买入 |
| 09:37:24 |
5.45 |
220 |
126310 |
买入 |
| 09:37:30 |
5.44 |
1158 |
127468 |
卖出 |
| 09:37:33 |
5.44 |
142 |
127610 |
买入 |
| 09:37:36 |
5.44 |
30 |
127640 |
买入 |
| 09:37:42 |
5.43 |
157 |
127797 |
卖出 |
| 09:37:45 |
5.44 |
135 |
127932 |
买入 |
| 09:37:48 |
5.44 |
52 |
127984 |
卖出 |
| 09:37:51 |
5.45 |
43 |
128027 |
买入 |
| 09:37:54 |
5.45 |
672 |
128699 |
买入 |
| 09:37:57 |
5.45 |
20 |
128719 |
卖出 |
| 09:38:03 |
5.46 |
50 |
128769 |
买入 |
| 09:38:06 |
5.47 |
1 |
128770 |
卖出 |
| 09:38:15 |
5.48 |
22 |
128792 |
买入 |
| 09:38:27 |
5.47 |
89 |
128881 |
卖出 |
| 09:38:30 |
5.48 |
30 |
128911 |
买入 |
| 09:38:33 |
5.47 |
31 |
128942 |
卖出 |
| 09:38:36 |
5.47 |
993 |
129935 |
买入 |
| 09:38:39 |
5.47 |
61 |
129996 |
买入 |
| 09:38:42 |
5.47 |
127 |
130123 |
买入 |
| 09:38:45 |
5.47 |
182 |
130305 |
买入 |
| 09:38:48 |
5.48 |
14 |
130319 |
买入 |
| 09:38:51 |
5.48 |
169 |
130488 |
卖出 |
| 09:38:57 |
5.49 |
162 |
130650 |
买入 |
| 09:39:03 |
5.5 |
42 |
130692 |
买入 |
| 09:39:12 |
5.5 |
11 |
130703 |
买入 |
| 09:39:15 |
5.5 |
54 |
130757 |
买入 |
| 09:39:21 |
5.5 |
35 |
130792 |
买入 |
| 09:39:24 |
5.5 |
42 |
130834 |
买入 |
| 09:39:27 |
5.49 |
61 |
130895 |
卖出 |
| 09:39:33 |
5.49 |
32 |
130927 |
卖出 |
| 09:39:36 |
5.49 |
10 |
130937 |
卖出 |
| 09:40:03 |
5.5 |
114 |
131051 |
买入 |
| 09:40:06 |
5.5 |
24 |
131075 |
买入 |
| 09:40:09 |
5.5 |
800 |
131875 |
买入 |
| 09:40:12 |
5.5 |
626 |
132501 |
买入 |
| 09:40:18 |
5.5 |
23 |
132524 |
卖出 |
| 09:40:24 |
5.51 |
10 |
132534 |
买入 |
| 09:40:30 |
5.51 |
9 |
132543 |
买入 |
| 09:40:39 |
5.52 |
28 |
132571 |
买入 |
| 09:40:42 |
5.51 |
62 |
132633 |
卖出 |
| 09:40:45 |
5.51 |
22 |
132655 |
买入 |
| 09:40:48 |
5.52 |
101 |
132756 |
买入 |
| 09:40:57 |
5.51 |
230 |
132986 |
卖出 |
| 09:41:00 |
5.53 |
17 |
133003 |
买入 |
| 09:41:03 |
5.52 |
119 |
133122 |
卖出 |
| 09:41:09 |
5.52 |
60 |
133182 |
买入 |
| 09:41:12 |
5.52 |
173 |
133355 |
买入 |
| 09:41:15 |
5.52 |
29 |
133384 |
卖出 |
| 09:41:18 |
5.52 |
17 |
133401 |
买入 |
| 09:41:21 |
5.52 |
10 |
133411 |
买入 |
| 09:41:24 |
5.52 |
104 |
133515 |
买入 |
| 09:41:27 |
5.51 |
1 |
133516 |
卖出 |
| 09:41:30 |
5.51 |
55 |
133571 |
卖出 |
| 09:41:36 |
5.52 |
49 |
133620 |
买入 |
| 09:41:39 |
5.52 |
97 |
133717 |
卖出 |
| 09:41:48 |
5.52 |
490 |
134207 |
卖出 |
| 09:41:57 |
5.51 |
25 |
134232 |
卖出 |
| 09:42:00 |
5.51 |
20 |
134252 |
卖出 |
| 09:42:03 |
5.52 |
75 |
134327 |
买入 |
| 09:42:09 |
5.52 |
24 |
134351 |
卖出 |
| 09:42:12 |
5.52 |
75 |
134426 |
卖出 |
| 09:42:27 |
5.52 |
1 |
134427 |
卖出 |
| 09:42:30 |
5.52 |
100 |
134527 |
卖出 |
| 09:42:33 |
5.52 |
97 |
134624 |
卖出 |
| 09:42:39 |
5.52 |
10 |
134634 |
卖出 |
| 09:42:51 |
5.51 |
51 |
134685 |
卖出 |
| 09:42:57 |
5.51 |
127 |
134812 |
卖出 |
| 09:43:03 |
5.52 |
55 |
134867 |
买入 |
| 09:43:06 |
5.51 |
100 |
134967 |
卖出 |
| 09:43:12 |
5.52 |
6 |
134973 |
买入 |
| 09:43:30 |
5.52 |
4 |
134977 |
买入 |
| 09:43:33 |
5.51 |
74 |
135051 |
卖出 |
| 09:43:39 |
5.51 |
5 |
135056 |
卖出 |
| 09:43:48 |
5.52 |
27 |
135083 |
买入 |
| 09:44:12 |
5.52 |
115 |
135198 |
卖出 |
| 09:44:15 |
5.52 |
5 |
135203 |
买入 |
| 09:44:18 |
5.52 |
4 |
135207 |
买入 |
| 09:44:21 |
5.52 |
13 |
135220 |
买入 |
| 09:44:27 |
5.52 |
4 |
135224 |
买入 |
| 09:44:30 |
5.51 |
5 |
135229 |
卖出 |
| 09:44:39 |
5.51 |
10 |
135239 |
卖出 |
| 09:44:42 |
5.52 |
20 |
135259 |
买入 |
| 09:44:45 |
5.51 |
40 |
135299 |
卖出 |
| 09:44:48 |
5.51 |
10 |
135309 |
卖出 |
| 09:44:57 |
5.52 |
115 |
135424 |
买入 |
| 09:45:03 |
5.52 |
2 |
135426 |
卖出 |
| 09:45:09 |
5.53 |
311 |
135737 |
买入 |
| 09:45:21 |
5.53 |
5 |
135742 |
卖出 |
| 09:45:27 |
5.54 |
17 |
135759 |
买入 |
| 09:45:33 |
5.54 |
90 |
135849 |
买入 |
| 09:45:36 |
5.54 |
10 |
135859 |
买入 |
| 09:45:45 |
5.54 |
34 |
135893 |
买入 |
| 09:45:51 |
5.54 |
1 |
135894 |
卖出 |
| 09:45:54 |
5.55 |
5 |
135899 |
买入 |
| 09:45:57 |
5.55 |
161 |
136060 |
买入 |
| 09:46:00 |
5.55 |
171 |
136231 |
买入 |
| 09:46:03 |
5.56 |
29 |
136260 |
买入 |
| 09:46:12 |
5.57 |
482 |
136742 |
买入 |
| 09:46:18 |
5.57 |
18 |
136760 |
买入 |
| 09:46:21 |
5.57 |
175 |
136935 |
买入 |
| 09:46:24 |
5.56 |
31 |
136966 |
卖出 |
| 09:46:27 |
5.58 |
80 |
137046 |
买入 |
| 09:46:33 |
5.58 |
101 |
137147 |
买入 |
| 09:46:36 |
5.58 |
152 |
137299 |
买入 |
| 09:46:39 |
5.57 |
30 |
137329 |
卖出 |
| 09:46:51 |
5.58 |
13 |
137342 |
买入 |
| 09:47:03 |
5.58 |
4 |
137346 |
买入 |
| 09:47:06 |
5.58 |
264 |
137610 |
买入 |
| 09:47:09 |
5.58 |
3 |
137613 |
卖出 |
| 09:47:12 |
5.58 |
10 |
137623 |
卖出 |
| 09:47:18 |
5.58 |
100 |
137723 |
卖出 |
| 09:47:30 |
5.58 |
50 |
137773 |
卖出 |
| 09:47:33 |
5.58 |
131 |
137904 |
卖出 |
| 09:47:36 |
5.58 |
168 |
138072 |
卖出 |
| 09:47:39 |
5.58 |
5 |
138077 |
卖出 |
| 09:47:42 |
5.58 |
253 |
138330 |
卖出 |
| 09:47:45 |
5.59 |
247 |
138577 |
买入 |
| 09:47:51 |
5.58 |
17 |
138594 |
买入 |
| 09:47:54 |
5.58 |
4 |
138598 |
买入 |
| 09:47:57 |
5.58 |
4 |
138602 |
买入 |
| 09:48:03 |
5.58 |
32 |
138634 |
买入 |
| 09:48:06 |
5.57 |
22 |
138656 |
卖出 |
| 09:48:12 |
5.57 |
309 |
138965 |
卖出 |
| 09:48:15 |
5.58 |
132 |
139097 |
买入 |
| 09:48:18 |
5.57 |
46 |
139143 |
卖出 |
| 09:48:21 |
5.57 |
120 |
139263 |
卖出 |
| 09:48:27 |
5.57 |
26 |
139289 |
卖出 |
| 09:48:30 |
5.57 |
101 |
139390 |
卖出 |
| 09:48:33 |
5.57 |
4 |
139394 |
卖出 |
| 09:48:36 |
5.57 |
5 |
139399 |
买入 |
| 09:48:42 |
5.57 |
1 |
139400 |
买入 |
| 09:48:45 |
5.56 |
104 |
139504 |
卖出 |
| 09:48:48 |
5.57 |
80 |
139584 |
买入 |
| 09:48:51 |
5.56 |
28 |
139612 |
卖出 |
| 09:48:54 |
5.57 |
13 |
139625 |
买入 |
| 09:48:57 |
5.56 |
57 |
139682 |
卖出 |
| 09:49:09 |
5.55 |
10 |
139692 |
卖出 |
| 09:49:18 |
5.56 |
130 |
139822 |
买入 |
| 09:49:21 |
5.56 |
66 |
139888 |
买入 |
| 09:49:24 |
5.55 |
119 |
140007 |
卖出 |
| 09:49:30 |
5.55 |
145 |
140152 |
卖出 |
| 09:49:33 |
5.56 |
56 |
140208 |
买入 |
| 09:49:39 |
5.56 |
45 |
140253 |
卖出 |
| 09:49:42 |
5.56 |
56 |
140309 |
买入 |
| 09:49:45 |
5.55 |
10 |
140319 |
卖出 |
| 09:49:57 |
5.56 |
128 |
140447 |
买入 |
| 09:50:06 |
5.55 |
73 |
140520 |
卖出 |
| 09:50:12 |
5.55 |
118 |
140638 |
卖出 |
| 09:50:15 |
5.55 |
200 |
140838 |
卖出 |
| 09:50:21 |
5.55 |
142 |
140980 |
卖出 |
| 09:50:24 |
5.55 |
64 |
141044 |
卖出 |
| 09:50:27 |
5.54 |
59 |
141103 |
卖出 |
| 09:50:33 |
5.54 |
169 |
141272 |
卖出 |
| 09:50:45 |
5.53 |
376 |
141648 |
卖出 |
| 09:50:54 |
5.52 |
217 |
141865 |
卖出 |
| 09:50:57 |
5.52 |
70 |
141935 |
买入 |
| 09:51:06 |
5.51 |
188 |
142123 |
卖出 |
| 09:51:09 |
5.51 |
212 |
142335 |
买入 |
| 09:51:12 |
5.51 |
100 |
142435 |
买入 |
| 09:51:21 |
5.51 |
1 |
142436 |
卖出 |
| 09:51:24 |
5.51 |
20 |
142456 |
卖出 |
| 09:51:33 |
5.51 |
10 |
142466 |
卖出 |
| 09:51:39 |
5.51 |
160 |
142626 |
卖出 |
| 09:51:42 |
5.52 |
5 |
142631 |
买入 |
| 09:51:45 |
5.52 |
2 |
142633 |
买入 |
| 09:51:48 |
5.52 |
62 |
142695 |
买入 |
| 09:51:51 |
5.51 |
120 |
142815 |
卖出 |
| 09:52:00 |
5.51 |
10 |
142825 |
卖出 |
| 09:52:15 |
5.51 |
121 |
142946 |
卖出 |