公牛集团[603195]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
148 |
1 |
1 |
集合竞价 |
| 09:15:13 |
148.03 |
2 |
2 |
集合竞价 |
| 09:15:49 |
148 |
4 |
4 |
集合竞价 |
| 09:16:01 |
147.35 |
6 |
6 |
集合竞价 |
| 09:16:28 |
146.88 |
16 |
16 |
集合竞价 |
| 09:18:22 |
146.87 |
17 |
17 |
集合竞价 |
| 09:20:58 |
146.88 |
20 |
20 |
集合竞价 |
| 09:24:58 |
146.89 |
49 |
49 |
集合竞价 |
| 09:25:04 |
147 |
49 |
98 |
卖出 |
| 09:30:01 |
146.96 |
7 |
105 |
卖出 |
| 09:30:04 |
147.1 |
6 |
111 |
买入 |
| 09:30:07 |
147.1 |
6 |
117 |
卖出 |
| 09:30:10 |
147.02 |
4 |
121 |
卖出 |
| 09:30:13 |
147.02 |
3 |
124 |
卖出 |
| 09:30:22 |
147.45 |
6 |
130 |
买入 |
| 09:30:25 |
147.44 |
1 |
131 |
卖出 |
| 09:30:31 |
147.4 |
1 |
132 |
卖出 |
| 09:30:34 |
147.44 |
9 |
141 |
买入 |
| 09:30:37 |
147.45 |
8 |
149 |
买入 |
| 09:30:43 |
147.45 |
2 |
151 |
卖出 |
| 09:30:49 |
147.52 |
2 |
153 |
卖出 |
| 09:30:52 |
147.52 |
4 |
157 |
卖出 |
| 09:30:55 |
147.73 |
2 |
159 |
买入 |
| 09:30:58 |
147.44 |
9 |
168 |
卖出 |
| 09:31:01 |
147.12 |
3 |
171 |
卖出 |
| 09:31:04 |
147.44 |
4 |
175 |
买入 |
| 09:31:13 |
147.08 |
2 |
177 |
卖出 |
| 09:31:19 |
147.07 |
2 |
179 |
卖出 |
| 09:31:22 |
147.06 |
5 |
184 |
卖出 |
| 09:31:25 |
147.06 |
6 |
190 |
买入 |
| 09:31:28 |
147.39 |
3 |
193 |
买入 |
| 09:31:31 |
147.39 |
2 |
195 |
卖出 |
| 09:31:34 |
147.08 |
2 |
197 |
卖出 |
| 09:31:40 |
147.39 |
17 |
214 |
买入 |
| 09:31:43 |
147.06 |
2 |
216 |
卖出 |
| 09:31:49 |
147.16 |
3 |
219 |
买入 |
| 09:31:52 |
147.11 |
6 |
225 |
卖出 |
| 09:31:55 |
147.06 |
5 |
230 |
卖出 |
| 09:32:04 |
147.05 |
1 |
231 |
卖出 |
| 09:32:13 |
147.05 |
1 |
232 |
卖出 |
| 09:32:16 |
147.11 |
3 |
235 |
买入 |
| 09:32:19 |
147.11 |
5 |
240 |
买入 |
| 09:32:22 |
147.11 |
1 |
241 |
买入 |
| 09:32:25 |
147.06 |
4 |
245 |
卖出 |
| 09:32:28 |
147.06 |
2 |
247 |
卖出 |
| 09:32:37 |
147.07 |
2 |
249 |
卖出 |
| 09:32:43 |
147.11 |
5 |
254 |
买入 |
| 09:32:52 |
147.28 |
1 |
255 |
买入 |
| 09:32:55 |
147.28 |
1 |
256 |
卖出 |
| 09:32:58 |
147.42 |
1 |
257 |
买入 |
| 09:33:01 |
147.2 |
1 |
258 |
卖出 |
| 09:33:07 |
147.2 |
2 |
260 |
卖出 |
| 09:33:10 |
147.2 |
3 |
263 |
卖出 |
| 09:33:16 |
147.21 |
1 |
264 |
卖出 |
| 09:33:19 |
147.2 |
2 |
266 |
买入 |
| 09:33:22 |
146.82 |
148 |
414 |
卖出 |
| 09:33:25 |
146.72 |
19 |
433 |
卖出 |
| 09:33:28 |
146.7 |
6 |
439 |
卖出 |
| 09:33:31 |
146.69 |
4 |
443 |
卖出 |
| 09:33:34 |
146.69 |
9 |
452 |
卖出 |
| 09:33:37 |
146.7 |
4 |
456 |
卖出 |
| 09:33:40 |
146.55 |
6 |
462 |
卖出 |
| 09:33:43 |
147.02 |
6 |
468 |
买入 |
| 09:33:46 |
146.79 |
1 |
469 |
卖出 |
| 09:33:49 |
146.7 |
1 |
470 |
买入 |
| 09:33:58 |
146.72 |
1 |
471 |
买入 |
| 09:34:01 |
146.71 |
2 |
473 |
卖出 |
| 09:34:10 |
146.61 |
22 |
495 |
卖出 |
| 09:34:19 |
146.83 |
2 |
497 |
买入 |
| 09:34:28 |
146.85 |
3 |
500 |
卖出 |
| 09:34:37 |
146.9 |
2 |
502 |
买入 |
| 09:34:46 |
146.85 |
1 |
503 |
卖出 |
| 09:34:52 |
146.86 |
1 |
504 |
买入 |
| 09:35:01 |
146.86 |
1 |
505 |
买入 |
| 09:35:07 |
146.9 |
3 |
508 |
买入 |
| 09:35:13 |
146.9 |
1 |
509 |
买入 |
| 09:35:19 |
146.9 |
1 |
510 |
卖出 |
| 09:35:25 |
147 |
3 |
513 |
买入 |
| 09:35:31 |
147 |
1 |
514 |
买入 |
| 09:35:37 |
147.01 |
2 |
516 |
买入 |
| 09:35:46 |
147.01 |
1 |
517 |
买入 |
| 09:35:49 |
147.01 |
1 |
518 |
买入 |
| 09:35:58 |
147.01 |
1 |
519 |
买入 |
| 09:36:01 |
147.02 |
11 |
530 |
买入 |
| 09:36:07 |
147 |
3 |
533 |
卖出 |
| 09:36:10 |
147 |
1 |
534 |
买入 |
| 09:36:16 |
147 |
3 |
537 |
买入 |
| 09:36:25 |
147.06 |
1 |
538 |
买入 |
| 09:36:28 |
147.2 |
2 |
540 |
买入 |
| 09:36:31 |
147.2 |
2 |
542 |
买入 |
| 09:36:37 |
147.2 |
5 |
547 |
买入 |
| 09:36:46 |
147.2 |
1 |
548 |
买入 |
| 09:36:55 |
147.02 |
1 |
549 |
卖出 |
| 09:37:13 |
147.02 |
2 |
551 |
卖出 |
| 09:37:16 |
147.02 |
1 |
552 |
卖出 |
| 09:37:28 |
147.01 |
10 |
562 |
卖出 |
| 09:37:31 |
147.2 |
3 |
565 |
买入 |
| 09:37:40 |
147.01 |
5 |
570 |
买入 |
| 09:37:43 |
147.2 |
6 |
576 |
买入 |
| 09:37:46 |
147 |
28 |
604 |
卖出 |
| 09:37:49 |
147.2 |
1 |
605 |
买入 |
| 09:38:28 |
147.03 |
1 |
606 |
卖出 |
| 09:38:37 |
147.2 |
1 |
607 |
买入 |
| 09:38:43 |
147.05 |
1 |
608 |
卖出 |
| 09:38:49 |
147.2 |
1 |
609 |
买入 |
| 09:39:04 |
147.2 |
1 |
610 |
买入 |
| 09:39:07 |
147.2 |
1 |
611 |
买入 |
| 09:39:10 |
147.05 |
1 |
612 |
卖出 |
| 09:39:16 |
147.04 |
1 |
613 |
卖出 |
| 09:39:22 |
147.05 |
1 |
614 |
买入 |
| 09:39:25 |
147.05 |
1 |
615 |
买入 |
| 09:39:28 |
147.05 |
1 |
616 |
买入 |
| 09:39:31 |
147.05 |
4 |
620 |
买入 |
| 09:39:37 |
147.2 |
3 |
623 |
买入 |
| 09:39:49 |
147.2 |
1 |
624 |
买入 |
| 09:39:55 |
147.2 |
1 |
625 |
买入 |
| 09:40:07 |
147.1 |
1 |
626 |
卖出 |
| 09:40:13 |
147.05 |
2 |
628 |
卖出 |
| 09:40:16 |
147.03 |
5 |
633 |
卖出 |
| 09:40:19 |
147.01 |
12 |
645 |
卖出 |
| 09:40:22 |
147.01 |
4 |
649 |
卖出 |
| 09:40:25 |
146.7 |
99 |
748 |
卖出 |
| 09:40:28 |
146.7 |
3 |
751 |
卖出 |
| 09:40:31 |
146.7 |
1 |
752 |
卖出 |
| 09:40:34 |
146.7 |
2 |
754 |
卖出 |
| 09:40:55 |
146.86 |
2 |
756 |
卖出 |
| 09:41:01 |
146.86 |
2 |
758 |
卖出 |
| 09:41:13 |
146.98 |
10 |
768 |
卖出 |
| 09:41:34 |
146.97 |
1 |
769 |
买入 |
| 09:41:40 |
146.97 |
3 |
772 |
卖出 |
| 09:41:43 |
146.9 |
1 |
773 |
卖出 |
| 09:41:49 |
146.98 |
4 |
777 |
买入 |
| 09:41:55 |
146.98 |
2 |
779 |
卖出 |
| 09:42:01 |
147.03 |
1 |
780 |
买入 |
| 09:42:04 |
146.9 |
2 |
782 |
卖出 |
| 09:42:07 |
146.98 |
3 |
785 |
买入 |
| 09:42:16 |
147.03 |
1 |
786 |
买入 |
| 09:42:28 |
147.03 |
2 |
788 |
卖出 |
| 09:42:37 |
147.02 |
1 |
789 |
买入 |
| 09:42:40 |
147.02 |
1 |
790 |
买入 |
| 09:42:46 |
147 |
1 |
791 |
卖出 |
| 09:42:52 |
147.02 |
3 |
794 |
买入 |
| 09:42:55 |
147.02 |
1 |
795 |
买入 |
| 09:43:07 |
147.2 |
6 |
801 |
买入 |
| 09:43:10 |
147 |
7 |
808 |
卖出 |
| 09:43:22 |
147.02 |
1 |
809 |
卖出 |
| 09:43:58 |
147.04 |
1 |
810 |
卖出 |
| 09:44:01 |
147.19 |
1 |
811 |
买入 |
| 09:44:07 |
147.04 |
1 |
812 |
卖出 |
| 09:44:16 |
147.17 |
1 |
813 |
买入 |
| 09:44:19 |
147.17 |
1 |
814 |
卖出 |
| 09:44:25 |
147.18 |
6 |
820 |
买入 |
| 09:44:52 |
147.17 |
1 |
821 |
买入 |
| 09:44:58 |
147.16 |
1 |
822 |
卖出 |
| 09:45:04 |
147.16 |
2 |
824 |
卖出 |
| 09:45:07 |
147.17 |
3 |
827 |
买入 |
| 09:45:13 |
147.16 |
4 |
831 |
卖出 |
| 09:45:16 |
147.15 |
9 |
840 |
买入 |
| 09:45:19 |
147.16 |
3 |
843 |
买入 |
| 09:45:22 |
147.16 |
2 |
845 |
卖出 |
| 09:45:28 |
147.15 |
8 |
853 |
买入 |
| 09:45:40 |
147.14 |
1 |
854 |
买入 |
| 09:45:43 |
147.04 |
1 |
855 |
卖出 |
| 09:45:46 |
147.15 |
3 |
858 |
买入 |
| 09:45:49 |
147.15 |
4 |
862 |
买入 |
| 09:45:52 |
147.4 |
22 |
884 |
买入 |
| 09:46:01 |
147.41 |
1 |
885 |
买入 |
| 09:46:13 |
147.2 |
1 |
886 |
卖出 |
| 09:46:16 |
147.2 |
4 |
890 |
买入 |
| 09:46:25 |
147.4 |
1 |
891 |
买入 |
| 09:46:31 |
147.2 |
3 |
894 |
卖出 |
| 09:46:37 |
147.2 |
2 |
896 |
买入 |
| 09:46:46 |
147.19 |
1 |
897 |
卖出 |
| 09:46:55 |
147.15 |
3 |
900 |
卖出 |
| 09:47:01 |
147.19 |
1 |
901 |
买入 |
| 09:47:13 |
147.19 |
1 |
902 |
买入 |
| 09:47:46 |
147.05 |
2 |
904 |
卖出 |
| 09:47:55 |
147.05 |
2 |
906 |
卖出 |
| 09:48:28 |
147.06 |
2 |
908 |
卖出 |
| 09:48:34 |
147.12 |
1 |
909 |
买入 |
| 09:48:40 |
147.06 |
1 |
910 |
卖出 |
| 09:49:01 |
147.07 |
1 |
911 |
卖出 |
| 09:49:16 |
147.05 |
3 |
914 |
卖出 |
| 09:49:19 |
147.07 |
1 |
915 |
买入 |
| 09:49:28 |
147.05 |
7 |
922 |
卖出 |
| 09:49:46 |
147.05 |
1 |
923 |
买入 |
| 09:49:49 |
147.05 |
1 |
924 |
买入 |
| 09:49:52 |
147.04 |
1 |
925 |
卖出 |
| 09:50:19 |
147.03 |
1 |
926 |
卖出 |
| 09:50:22 |
147.05 |
6 |
932 |
买入 |
| 09:50:25 |
147.02 |
1 |
933 |
卖出 |
| 09:50:34 |
147.02 |
1 |
934 |
卖出 |
| 09:50:40 |
147.05 |
1 |
935 |
买入 |
| 09:50:43 |
147.02 |
2 |
937 |
卖出 |
| 09:50:52 |
147.02 |
1 |
938 |
买入 |
| 09:50:55 |
147.02 |
2 |
940 |
买入 |
| 09:50:58 |
147.02 |
1 |
941 |
卖出 |
| 09:51:04 |
147.02 |
2 |
943 |
卖出 |
| 09:51:07 |
147.18 |
1 |
944 |
买入 |
| 09:51:25 |
147.18 |
1 |
945 |
买入 |
| 09:51:58 |
147.18 |
1 |
946 |
卖出 |
| 09:52:01 |
147.19 |
1 |
947 |
买入 |
| 09:52:07 |
147.1 |
2 |
949 |
卖出 |
| 09:52:34 |
147.03 |
4 |
953 |
卖出 |
| 09:52:37 |
147.03 |
1 |
954 |
买入 |
| 09:52:49 |
147.03 |
3 |
957 |
买入 |
| 09:52:55 |
147.02 |
7 |
964 |
卖出 |
| 09:53:01 |
147.05 |
1 |
965 |
买入 |
| 09:54:25 |
147.07 |
1 |
966 |
买入 |
| 09:54:28 |
147.19 |
1 |
967 |
买入 |
| 09:54:31 |
147.19 |
1 |
968 |
买入 |
| 09:54:37 |
147.2 |
1 |
969 |
买入 |
| 09:54:49 |
147.1 |
2 |
971 |
卖出 |
| 09:54:52 |
147.25 |
1 |
972 |
买入 |
| 09:55:16 |
147.4 |
1 |
973 |
买入 |
| 09:55:22 |
147.4 |
1 |
974 |
卖出 |
| 09:55:37 |
147.14 |
5 |
979 |
卖出 |
| 09:55:46 |
147.46 |
1 |
980 |
买入 |
| 09:55:52 |
147.46 |
2 |
982 |
买入 |
| 09:56:01 |
147.46 |
2 |
984 |
买入 |
| 09:56:10 |
147.48 |
1 |
985 |
买入 |
| 09:56:13 |
147.48 |
1 |
986 |
买入 |
| 09:56:19 |
147.48 |
1 |
987 |
买入 |
| 09:56:22 |
147.49 |
4 |
991 |
买入 |
| 09:56:28 |
147.49 |
2 |
993 |
买入 |
| 09:56:31 |
147.49 |
7 |
1000 |
买入 |
| 09:56:55 |
147.49 |
1 |
1001 |
买入 |
| 09:57:07 |
147.51 |
21 |
1022 |
买入 |
| 09:57:25 |
147.52 |
1 |
1023 |
卖出 |
| 09:57:34 |
147.75 |
1 |
1024 |
买入 |
| 09:57:43 |
147.52 |
4 |
1028 |
卖出 |
| 09:57:46 |
147.52 |
1 |
1029 |
买入 |
| 09:57:49 |
147.72 |
2 |
1031 |
买入 |
| 09:58:01 |
147.48 |
1 |
1032 |
卖出 |
| 09:58:04 |
147.75 |
5 |
1037 |
买入 |
| 09:58:07 |
147.48 |
1 |
1038 |
卖出 |
| 09:58:46 |
147.48 |
2 |
1040 |
卖出 |
| 09:58:55 |
147.48 |
3 |
1043 |
卖出 |
| 09:59:10 |
147.49 |
2 |
1045 |
卖出 |
| 10:00:04 |
147.46 |
2 |
1047 |
卖出 |
| 10:00:07 |
147.46 |
1 |
1048 |
卖出 |
| 10:00:10 |
147.46 |
1 |
1049 |
卖出 |
| 10:00:28 |
147.45 |
1 |
1050 |
买入 |
| 10:01:04 |
147.44 |
1 |
1051 |
买入 |
| 10:01:28 |
147.49 |
11 |
1062 |
买入 |
| 10:01:31 |
147.5 |
2 |
1064 |
卖出 |
| 10:02:13 |
147.47 |
16 |
1080 |
卖出 |
| 10:02:16 |
147.47 |
1 |
1081 |
卖出 |
| 10:02:19 |
147.5 |
10 |
1091 |
买入 |
| 10:02:25 |
147.5 |
2 |
1093 |
买入 |
| 10:02:46 |
147.3 |
3 |
1096 |
卖出 |
| 10:02:52 |
147.3 |
1 |
1097 |
买入 |
| 10:03:13 |
147.49 |
1 |
1098 |
卖出 |
| 10:04:07 |
147.3 |
2 |
1100 |
卖出 |
| 10:04:19 |
147.3 |
2 |
1102 |
买入 |
| 10:04:22 |
147.3 |
7 |
1109 |
买入 |
| 10:04:46 |
147.54 |
1 |
1110 |
买入 |
| 10:05:10 |
147.55 |
2 |
1112 |
买入 |
| 10:05:55 |
147.56 |
1 |
1113 |
买入 |
| 10:06:22 |
147.58 |
1 |
1114 |
买入 |
| 10:06:25 |
147.58 |
1 |
1115 |
买入 |
| 10:06:49 |
147.58 |
1 |
1116 |
买入 |
| 10:07:49 |
147.52 |
1 |
1117 |
卖出 |
| 10:07:52 |
147.52 |
10 |
1127 |
买入 |
| 10:07:55 |
147.47 |
1 |
1128 |
卖出 |
| 10:08:40 |
147.52 |
1 |
1129 |
买入 |
| 10:09:25 |
147.51 |
1 |
1130 |
卖出 |
| 10:09:43 |
147.51 |
2 |
1132 |
卖出 |
| 10:09:58 |
147.51 |
3 |
1135 |
卖出 |
| 10:10:10 |
147.52 |
5 |
1140 |
买入 |
| 10:10:40 |
147.52 |
1 |
1141 |
卖出 |
| 10:10:43 |
147.58 |
1 |
1142 |
买入 |
| 10:10:52 |
147.6 |
1 |
1143 |
买入 |
| 10:11:01 |
147.6 |
1 |
1144 |
卖出 |
| 10:11:13 |
147.63 |
2 |
1146 |
买入 |
| 10:11:25 |
147.58 |
12 |
1158 |
卖出 |
| 10:11:28 |
147.52 |
5 |
1163 |
卖出 |
| 10:11:34 |
147.51 |
1 |
1164 |
买入 |
| 10:11:52 |
147.35 |
1 |
1165 |
卖出 |
| 10:11:55 |
147.35 |
2 |
1167 |
买入 |
| 10:12:04 |
147.33 |
30 |
1197 |
卖出 |
| 10:12:07 |
147.3 |
1 |
1198 |
卖出 |
| 10:12:13 |
147.35 |
2 |
1200 |
买入 |
| 10:12:16 |
147.3 |
11 |
1211 |
卖出 |
| 10:12:40 |
147.31 |
1 |
1212 |
买入 |
| 10:12:43 |
147.35 |
1 |
1213 |
买入 |
| 10:13:31 |
147.35 |
3 |
1216 |
卖出 |
| 10:13:52 |
147.51 |
1 |
1217 |
买入 |
| 10:13:58 |
147.37 |
1 |
1218 |
卖出 |
| 10:14:04 |
147.37 |
1 |
1219 |
卖出 |
| 10:14:25 |
147.51 |
4 |
1223 |
买入 |
| 10:15:25 |
147.48 |
1 |
1224 |
卖出 |
| 10:15:34 |
147.38 |
3 |
1227 |
卖出 |
| 10:15:52 |
147.38 |
1 |
1228 |
卖出 |
| 10:15:55 |
147.38 |
1 |
1229 |
买入 |
| 10:16:10 |
147.37 |
1 |
1230 |
卖出 |
| 10:16:34 |
147.47 |
101 |
1331 |
买入 |
| 10:17:01 |
147.44 |
1 |
1332 |
卖出 |
| 10:17:10 |
147.79 |
1 |
1333 |
买入 |
| 10:17:52 |
147.88 |
1 |
1334 |
买入 |