珠海冠宇[688772]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
40.59 |
2 |
2 |
集合竞价 |
| 09:20:22 |
40.18 |
10 |
10 |
集合竞价 |
| 09:25:03 |
40.59 |
98 |
108 |
买入 |
| 09:30:01 |
40.58 |
12 |
120 |
卖出 |
| 09:30:04 |
40.2 |
22 |
142 |
卖出 |
| 09:30:07 |
40.02 |
154 |
296 |
卖出 |
| 09:30:10 |
40.3 |
3 |
299 |
买入 |
| 09:30:16 |
40.2 |
2 |
301 |
卖出 |
| 09:30:19 |
40.2 |
15 |
316 |
买入 |
| 09:30:28 |
40.3 |
2 |
318 |
买入 |
| 09:30:31 |
40.23 |
5 |
323 |
卖出 |
| 09:30:43 |
40.22 |
4 |
327 |
买入 |
| 09:30:46 |
40.22 |
6 |
333 |
买入 |
| 09:30:49 |
40.2 |
14 |
347 |
卖出 |
| 09:30:52 |
40.23 |
26 |
373 |
买入 |
| 09:30:55 |
40.1 |
50 |
423 |
卖出 |
| 09:31:01 |
40.1 |
18 |
441 |
卖出 |
| 09:31:04 |
40.1 |
10 |
451 |
买入 |
| 09:31:07 |
40.1 |
14 |
465 |
买入 |
| 09:31:10 |
40.1 |
104 |
569 |
买入 |
| 09:31:13 |
40.1 |
0 |
569 |
买入 |
| 09:31:16 |
40.1 |
15 |
584 |
卖出 |
| 09:31:19 |
40.07 |
58 |
642 |
卖出 |
| 09:31:22 |
40.07 |
52 |
694 |
卖出 |
| 09:31:25 |
40.12 |
2 |
696 |
卖出 |
| 09:31:28 |
40.14 |
5 |
701 |
买入 |
| 09:31:31 |
40.18 |
6 |
707 |
卖出 |
| 09:31:37 |
40.11 |
3 |
710 |
买入 |
| 09:31:40 |
40.23 |
1 |
711 |
买入 |
| 09:31:52 |
40.23 |
17 |
728 |
卖出 |
| 09:31:55 |
40.23 |
12 |
740 |
买入 |
| 09:32:01 |
40.3 |
3 |
743 |
买入 |
| 09:32:10 |
40.3 |
16 |
759 |
卖出 |
| 09:32:25 |
40.31 |
22 |
781 |
卖出 |
| 09:32:28 |
40.3 |
0 |
781 |
卖出 |
| 09:32:31 |
40.26 |
4 |
785 |
卖出 |
| 09:32:34 |
40.29 |
5 |
790 |
买入 |
| 09:32:43 |
40.23 |
6 |
796 |
卖出 |
| 09:32:46 |
40.29 |
3 |
799 |
买入 |
| 09:32:49 |
40.29 |
9 |
808 |
买入 |
| 09:32:55 |
40.2 |
6 |
814 |
卖出 |
| 09:33:01 |
40.2 |
6 |
820 |
卖出 |
| 09:33:07 |
40.2 |
92 |
912 |
买入 |
| 09:33:10 |
40.21 |
16 |
928 |
买入 |
| 09:33:19 |
40.2 |
18 |
946 |
卖出 |
| 09:33:22 |
40.2 |
32 |
978 |
买入 |
| 09:33:31 |
40.2 |
5 |
983 |
卖出 |
| 09:33:49 |
40.2 |
19 |
1002 |
卖出 |
| 09:33:52 |
40.2 |
49 |
1051 |
卖出 |
| 09:33:55 |
40.2 |
0 |
1051 |
买入 |
| 09:34:04 |
40.18 |
6 |
1057 |
卖出 |
| 09:34:07 |
40.2 |
20 |
1077 |
买入 |
| 09:34:13 |
40.11 |
8 |
1085 |
卖出 |
| 09:34:22 |
40.09 |
6 |
1091 |
卖出 |
| 09:34:25 |
40.09 |
0 |
1091 |
买入 |
| 09:34:28 |
40.07 |
48 |
1139 |
卖出 |
| 09:34:31 |
40.07 |
2 |
1141 |
买入 |
| 09:34:43 |
40.07 |
2 |
1143 |
买入 |
| 09:34:46 |
40.07 |
0 |
1143 |
卖出 |
| 09:34:49 |
40.06 |
320 |
1463 |
卖出 |
| 09:34:52 |
40.06 |
2 |
1465 |
买入 |
| 09:34:55 |
40 |
5 |
1470 |
卖出 |
| 09:35:01 |
40.06 |
24 |
1494 |
买入 |
| 09:35:04 |
40.01 |
13 |
1507 |
卖出 |
| 09:35:07 |
40.01 |
14 |
1521 |
卖出 |
| 09:35:10 |
40.01 |
11 |
1532 |
买入 |
| 09:35:13 |
40.05 |
3 |
1535 |
买入 |
| 09:35:16 |
40.11 |
20 |
1555 |
买入 |
| 09:35:28 |
40.11 |
14 |
1569 |
卖出 |
| 09:35:34 |
40.05 |
10 |
1579 |
卖出 |
| 09:35:40 |
40.11 |
5 |
1584 |
买入 |
| 09:36:07 |
40.06 |
5 |
1589 |
卖出 |
| 09:36:10 |
40.11 |
32 |
1621 |
买入 |
| 09:36:19 |
40.08 |
19 |
1640 |
卖出 |
| 09:36:25 |
40.09 |
3 |
1643 |
卖出 |
| 09:36:31 |
40.09 |
14 |
1657 |
卖出 |
| 09:36:37 |
40.09 |
2 |
1659 |
买入 |
| 09:36:43 |
40.09 |
22 |
1681 |
买入 |
| 09:36:46 |
40.08 |
26 |
1707 |
卖出 |
| 09:36:49 |
40.08 |
16 |
1723 |
卖出 |
| 09:36:55 |
40.08 |
2 |
1725 |
买入 |
| 09:36:58 |
40.08 |
2 |
1727 |
买入 |
| 09:37:01 |
40.08 |
3 |
1730 |
买入 |
| 09:37:04 |
40.07 |
4 |
1734 |
卖出 |
| 09:37:25 |
40.08 |
2 |
1736 |
卖出 |
| 09:37:28 |
40.09 |
3 |
1739 |
买入 |
| 09:37:31 |
40.09 |
4 |
1743 |
卖出 |
| 09:37:34 |
40.09 |
2 |
1745 |
卖出 |
| 09:37:40 |
40.08 |
31 |
1776 |
卖出 |
| 09:37:43 |
40.08 |
4 |
1780 |
卖出 |
| 09:38:04 |
40.08 |
9 |
1789 |
卖出 |
| 09:38:07 |
40.08 |
24 |
1813 |
卖出 |
| 09:38:10 |
40.09 |
6 |
1819 |
买入 |
| 09:38:16 |
40.05 |
13 |
1832 |
卖出 |
| 09:38:19 |
40.05 |
4 |
1836 |
卖出 |
| 09:38:37 |
40.01 |
35 |
1871 |
卖出 |
| 09:38:43 |
40 |
50 |
1921 |
卖出 |
| 09:38:46 |
39.93 |
26 |
1947 |
卖出 |
| 09:38:52 |
39.9 |
40 |
1987 |
卖出 |
| 09:38:58 |
39.94 |
10 |
1997 |
卖出 |
| 09:39:01 |
39.94 |
2 |
1999 |
买入 |
| 09:39:07 |
39.94 |
6 |
2005 |
买入 |
| 09:39:10 |
39.93 |
40 |
2045 |
卖出 |
| 09:39:13 |
39.94 |
6 |
2051 |
买入 |
| 09:39:16 |
39.9 |
100 |
2151 |
卖出 |
| 09:39:28 |
39.9 |
24 |
2175 |
卖出 |
| 09:39:31 |
39.93 |
2 |
2177 |
买入 |
| 09:39:34 |
39.93 |
3 |
2180 |
买入 |
| 09:39:40 |
39.99 |
14 |
2194 |
买入 |
| 09:39:43 |
39.99 |
38 |
2232 |
买入 |
| 09:39:46 |
39.94 |
5 |
2237 |
卖出 |
| 09:39:58 |
39.96 |
20 |
2257 |
买入 |
| 09:40:01 |
39.99 |
3 |
2260 |
买入 |
| 09:40:04 |
39.96 |
1 |
2261 |
卖出 |
| 09:40:10 |
39.93 |
23 |
2284 |
卖出 |
| 09:40:13 |
39.91 |
25 |
2309 |
卖出 |
| 09:40:16 |
39.9 |
2 |
2311 |
卖出 |
| 09:40:19 |
39.94 |
55 |
2366 |
买入 |
| 09:40:22 |
39.94 |
18 |
2384 |
买入 |
| 09:40:25 |
39.9 |
55 |
2439 |
卖出 |
| 09:40:34 |
39.91 |
8 |
2447 |
卖出 |
| 09:40:40 |
39.91 |
49 |
2496 |
买入 |
| 09:40:46 |
39.91 |
5 |
2501 |
卖出 |
| 09:41:01 |
39.92 |
43 |
2544 |
卖出 |
| 09:41:07 |
39.9 |
29 |
2573 |
卖出 |
| 09:41:19 |
39.91 |
6 |
2579 |
卖出 |
| 09:41:22 |
39.91 |
12 |
2591 |
卖出 |
| 09:41:25 |
39.9 |
28 |
2619 |
卖出 |
| 09:41:28 |
39.92 |
285 |
2904 |
买入 |
| 09:41:31 |
39.88 |
6 |
2910 |
卖出 |
| 09:41:40 |
39.85 |
20 |
2930 |
卖出 |
| 09:41:43 |
39.85 |
5 |
2935 |
买入 |
| 09:41:52 |
39.82 |
10 |
2945 |
卖出 |
| 09:41:55 |
39.81 |
10 |
2955 |
卖出 |
| 09:42:01 |
39.82 |
10 |
2965 |
卖出 |
| 09:42:07 |
39.81 |
3 |
2968 |
卖出 |
| 09:42:13 |
39.8 |
29 |
2997 |
卖出 |
| 09:42:19 |
39.8 |
9 |
3006 |
卖出 |
| 09:42:31 |
39.8 |
5 |
3011 |
买入 |
| 09:42:37 |
39.8 |
24 |
3035 |
卖出 |
| 09:42:43 |
39.8 |
10 |
3045 |
买入 |
| 09:42:49 |
39.8 |
20 |
3065 |
买入 |
| 09:42:52 |
39.82 |
153 |
3218 |
买入 |
| 09:42:58 |
39.82 |
10 |
3228 |
卖出 |
| 09:43:10 |
39.92 |
2 |
3230 |
买入 |
| 09:43:13 |
39.81 |
19 |
3249 |
卖出 |
| 09:43:16 |
39.82 |
14 |
3263 |
买入 |
| 09:43:19 |
39.82 |
5 |
3268 |
卖出 |
| 09:43:25 |
39.84 |
6 |
3274 |
买入 |
| 09:43:28 |
39.83 |
13 |
3287 |
卖出 |
| 09:43:31 |
39.82 |
8 |
3295 |
卖出 |
| 09:43:43 |
39.83 |
2 |
3297 |
买入 |
| 09:43:46 |
39.81 |
16 |
3313 |
卖出 |
| 09:44:01 |
39.83 |
0 |
3313 |
买入 |
| 09:44:04 |
39.81 |
24 |
3337 |
卖出 |
| 09:44:07 |
39.82 |
7 |
3344 |
买入 |
| 09:44:10 |
39.83 |
6 |
3350 |
卖出 |
| 09:44:13 |
39.84 |
6 |
3356 |
买入 |
| 09:44:16 |
39.83 |
3 |
3359 |
卖出 |
| 09:44:19 |
39.8 |
17 |
3376 |
卖出 |
| 09:44:22 |
39.79 |
52 |
3428 |
卖出 |
| 09:44:25 |
39.76 |
46 |
3474 |
卖出 |
| 09:44:34 |
39.81 |
6 |
3480 |
买入 |
| 09:44:37 |
39.76 |
60 |
3540 |
卖出 |
| 09:44:40 |
39.76 |
10 |
3550 |
买入 |
| 09:44:46 |
39.74 |
3 |
3553 |
卖出 |
| 09:44:52 |
39.87 |
4 |
3557 |
买入 |
| 09:44:55 |
39.75 |
41 |
3598 |
卖出 |
| 09:45:01 |
39.74 |
17 |
3615 |
卖出 |
| 09:45:04 |
39.74 |
10 |
3625 |
卖出 |
| 09:45:07 |
39.74 |
7 |
3632 |
卖出 |
| 09:45:10 |
39.73 |
9 |
3641 |
卖出 |
| 09:45:13 |
39.74 |
29 |
3670 |
买入 |
| 09:45:16 |
39.75 |
6 |
3676 |
买入 |
| 09:45:19 |
39.71 |
18 |
3694 |
卖出 |
| 09:45:22 |
39.71 |
12 |
3706 |
卖出 |
| 09:45:28 |
39.71 |
8 |
3714 |
卖出 |
| 09:45:31 |
39.73 |
10 |
3724 |
买入 |
| 09:45:37 |
39.71 |
7 |
3731 |
卖出 |
| 09:45:40 |
39.71 |
7 |
3738 |
卖出 |
| 09:45:46 |
39.71 |
25 |
3763 |
卖出 |
| 09:45:49 |
39.73 |
38 |
3801 |
买入 |
| 09:45:52 |
39.73 |
4 |
3805 |
买入 |
| 09:45:55 |
39.73 |
80 |
3885 |
买入 |
| 09:46:01 |
39.73 |
22 |
3907 |
卖出 |
| 09:46:07 |
39.7 |
85 |
3992 |
卖出 |
| 09:46:16 |
39.69 |
8 |
4000 |
卖出 |
| 09:46:19 |
39.7 |
12 |
4012 |
买入 |
| 09:46:22 |
39.7 |
3 |
4015 |
买入 |
| 09:46:28 |
39.7 |
98 |
4113 |
买入 |
| 09:46:34 |
39.71 |
6 |
4119 |
卖出 |
| 09:46:37 |
39.71 |
22 |
4141 |
卖出 |
| 09:46:43 |
39.7 |
18 |
4159 |
卖出 |
| 09:46:46 |
39.69 |
24 |
4183 |
卖出 |
| 09:46:55 |
39.69 |
1 |
4184 |
买入 |
| 09:47:01 |
39.69 |
11 |
4195 |
卖出 |
| 09:47:07 |
39.69 |
26 |
4221 |
卖出 |
| 09:47:10 |
39.69 |
15 |
4236 |
卖出 |
| 09:47:31 |
39.69 |
96 |
4332 |
卖出 |
| 09:47:34 |
39.66 |
26 |
4358 |
卖出 |
| 09:47:40 |
39.67 |
10 |
4368 |
买入 |
| 09:47:49 |
39.66 |
1 |
4369 |
卖出 |
| 09:47:52 |
39.66 |
6 |
4375 |
卖出 |
| 09:48:01 |
39.66 |
16 |
4391 |
买入 |
| 09:48:04 |
39.64 |
12 |
4403 |
卖出 |
| 09:48:07 |
39.63 |
7 |
4410 |
卖出 |
| 09:48:10 |
39.6 |
49 |
4459 |
卖出 |
| 09:48:13 |
39.59 |
16 |
4475 |
卖出 |
| 09:48:16 |
39.58 |
37 |
4512 |
卖出 |
| 09:48:28 |
39.57 |
20 |
4532 |
卖出 |
| 09:48:31 |
39.57 |
2 |
4534 |
买入 |
| 09:48:37 |
39.56 |
5 |
4539 |
卖出 |
| 09:48:40 |
39.54 |
5 |
4544 |
卖出 |
| 09:48:46 |
39.51 |
50 |
4594 |
卖出 |
| 09:48:49 |
39.54 |
22 |
4616 |
买入 |
| 09:48:52 |
39.5 |
33 |
4649 |
卖出 |
| 09:48:58 |
39.52 |
14 |
4663 |
买入 |
| 09:49:01 |
39.53 |
26 |
4689 |
买入 |
| 09:49:04 |
39.57 |
9 |
4698 |
买入 |
| 09:49:16 |
39.56 |
57 |
4755 |
卖出 |
| 09:49:19 |
39.56 |
17 |
4772 |
买入 |
| 09:49:22 |
39.56 |
49 |
4821 |
卖出 |
| 09:49:28 |
39.56 |
11 |
4832 |
卖出 |
| 09:49:31 |
39.56 |
12 |
4844 |
买入 |
| 09:49:37 |
39.55 |
18 |
4862 |
卖出 |
| 09:49:43 |
39.55 |
18 |
4880 |
卖出 |
| 09:49:46 |
39.55 |
25 |
4905 |
卖出 |
| 09:49:52 |
39.56 |
9 |
4914 |
卖出 |
| 09:50:01 |
39.55 |
20 |
4934 |
卖出 |
| 09:50:07 |
39.55 |
25 |
4959 |
卖出 |
| 09:50:10 |
39.55 |
2 |
4961 |
卖出 |
| 09:50:13 |
39.56 |
11 |
4972 |
买入 |
| 09:50:19 |
39.61 |
22 |
4994 |
买入 |
| 09:50:22 |
39.55 |
13 |
5007 |
卖出 |
| 09:50:25 |
39.61 |
12 |
5019 |
买入 |
| 09:50:28 |
39.54 |
12 |
5031 |
卖出 |
| 09:50:37 |
39.54 |
41 |
5072 |
卖出 |
| 09:50:40 |
39.54 |
8 |
5080 |
买入 |
| 09:50:43 |
39.52 |
20 |
5100 |
卖出 |
| 09:50:49 |
39.67 |
140 |
5240 |
买入 |
| 09:50:52 |
39.61 |
20 |
5260 |
卖出 |
| 09:50:55 |
39.61 |
6 |
5266 |
卖出 |
| 09:50:58 |
39.7 |
30 |
5296 |
买入 |
| 09:51:04 |
39.53 |
19 |
5315 |
卖出 |
| 09:51:07 |
39.53 |
16 |
5331 |
卖出 |
| 09:51:10 |
39.61 |
4 |
5335 |
买入 |
| 09:51:13 |
39.51 |
12 |
5347 |
卖出 |
| 09:51:16 |
39.6 |
2 |
5349 |
买入 |
| 09:51:37 |
39.53 |
14 |
5363 |
买入 |
| 09:51:46 |
39.53 |
4 |
5367 |
卖出 |
| 09:51:49 |
39.53 |
4 |
5371 |
卖出 |
| 09:51:52 |
39.58 |
15 |
5386 |
买入 |
| 09:51:55 |
39.58 |
3 |
5389 |
卖出 |
| 09:51:58 |
39.59 |
2 |
5391 |
买入 |
| 09:52:07 |
39.6 |
12 |
5403 |
买入 |
| 09:52:37 |
39.64 |
20 |
5423 |
买入 |
| 09:52:40 |
39.65 |
8 |
5431 |
买入 |
| 09:52:43 |
39.6 |
24 |
5455 |
卖出 |
| 09:52:52 |
39.6 |
15 |
5470 |
卖出 |
| 09:53:04 |
39.68 |
2 |
5472 |
买入 |
| 09:53:13 |
39.64 |
6 |
5478 |
卖出 |
| 09:53:19 |
39.68 |
24 |
5502 |
买入 |
| 09:53:22 |
39.7 |
199 |
5701 |
买入 |
| 09:53:25 |
39.7 |
41 |
5742 |
买入 |
| 09:53:28 |
39.71 |
8 |
5750 |
卖出 |
| 09:53:31 |
39.71 |
5 |
5755 |
买入 |
| 09:53:34 |
39.69 |
2 |
5757 |
卖出 |
| 09:53:37 |
39.7 |
2 |
5759 |
买入 |
| 09:53:40 |
39.71 |
23 |
5782 |
买入 |
| 09:53:46 |
39.71 |
8 |
5790 |
买入 |
| 09:53:49 |
39.71 |
7 |
5797 |
卖出 |
| 09:53:52 |
39.7 |
18 |
5815 |
卖出 |
| 09:53:55 |
39.85 |
30 |
5845 |
买入 |
| 09:53:58 |
39.81 |
37 |
5882 |
卖出 |
| 09:54:04 |
39.73 |
9 |
5891 |
卖出 |
| 09:54:07 |
39.73 |
27 |
5918 |
卖出 |
| 09:54:13 |
39.81 |
9 |
5927 |
买入 |
| 09:54:22 |
39.82 |
2 |
5929 |
买入 |
| 09:54:34 |
39.81 |
6 |
5935 |
买入 |
| 09:54:52 |
39.82 |
0 |
5935 |
买入 |
| 09:54:58 |
39.86 |
2 |
5937 |
买入 |
| 09:55:13 |
39.87 |
2 |
5939 |
买入 |
| 09:55:22 |
39.88 |
16 |
5955 |
买入 |
| 09:55:28 |
39.91 |
12 |
5967 |
买入 |
| 09:55:31 |
39.9 |
2 |
5969 |
买入 |
| 09:55:34 |
39.88 |
6 |
5975 |
卖出 |
| 09:55:37 |
39.88 |
3 |
5978 |
卖出 |
| 09:55:40 |
39.88 |
10 |
5988 |
卖出 |
| 09:55:52 |
39.89 |
2 |
5990 |
买入 |
| 09:55:58 |
39.88 |
6 |
5996 |
卖出 |
| 09:56:01 |
39.89 |
7 |
6003 |
买入 |
| 09:56:13 |
39.89 |
3 |
6006 |
卖出 |
| 09:56:16 |
39.89 |
2 |
6008 |
卖出 |
| 09:56:19 |
39.9 |
14 |
6022 |
买入 |
| 09:56:31 |
39.92 |
39 |
6061 |
买入 |
| 09:56:49 |
39.92 |
10 |
6071 |
买入 |
| 09:56:52 |
39.92 |
2 |
6073 |
买入 |
| 09:56:58 |
39.88 |
8 |
6081 |
卖出 |
| 09:57:16 |
39.88 |
8 |
6089 |
卖出 |
| 09:57:22 |
39.83 |
13 |
6102 |
卖出 |