环球印务[002799]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.54 |
6 |
6 |
集合竞价 |
| 09:15:54 |
11.49 |
20 |
20 |
集合竞价 |
| 09:17:06 |
11.47 |
35 |
35 |
集合竞价 |
| 09:17:42 |
11.49 |
17 |
17 |
集合竞价 |
| 09:24:03 |
11.5 |
27 |
27 |
集合竞价 |
| 09:24:21 |
11.51 |
27 |
27 |
集合竞价 |
| 09:25:00 |
11.51 |
32 |
59 |
卖出 |
| 09:30:00 |
11.51 |
26 |
85 |
卖出 |
| 09:30:03 |
11.51 |
30 |
115 |
买入 |
| 09:30:06 |
11.54 |
127 |
242 |
买入 |
| 09:30:09 |
11.56 |
5 |
247 |
卖出 |
| 09:30:12 |
11.56 |
11 |
258 |
买入 |
| 09:30:15 |
11.56 |
9 |
267 |
卖出 |
| 09:30:18 |
11.56 |
7 |
274 |
卖出 |
| 09:30:21 |
11.55 |
67 |
341 |
卖出 |
| 09:30:24 |
11.56 |
13 |
354 |
买入 |
| 09:30:27 |
11.52 |
4 |
358 |
卖出 |
| 09:30:30 |
11.56 |
1 |
359 |
买入 |
| 09:30:33 |
11.56 |
2 |
361 |
买入 |
| 09:30:36 |
11.56 |
2 |
363 |
买入 |
| 09:30:51 |
11.55 |
2 |
365 |
买入 |
| 09:30:54 |
11.56 |
9 |
374 |
卖出 |
| 09:30:57 |
11.52 |
5 |
379 |
卖出 |
| 09:31:00 |
11.52 |
2 |
381 |
卖出 |
| 09:31:03 |
11.52 |
4 |
385 |
卖出 |
| 09:31:06 |
11.52 |
1 |
386 |
卖出 |
| 09:31:09 |
11.52 |
3 |
389 |
卖出 |
| 09:31:18 |
11.51 |
1 |
390 |
买入 |
| 09:31:30 |
11.52 |
3 |
393 |
买入 |
| 09:31:33 |
11.51 |
6 |
399 |
卖出 |
| 09:31:42 |
11.52 |
1 |
400 |
买入 |
| 09:31:54 |
11.5 |
59 |
459 |
卖出 |
| 09:31:57 |
11.5 |
40 |
499 |
卖出 |
| 09:32:00 |
11.47 |
154 |
653 |
卖出 |
| 09:32:03 |
11.47 |
44 |
697 |
卖出 |
| 09:32:06 |
11.47 |
46 |
743 |
卖出 |
| 09:32:09 |
11.47 |
15 |
758 |
卖出 |
| 09:32:12 |
11.48 |
14 |
772 |
买入 |
| 09:32:15 |
11.5 |
6 |
778 |
买入 |
| 09:32:18 |
11.47 |
30 |
808 |
卖出 |
| 09:32:21 |
11.5 |
37 |
845 |
买入 |
| 09:32:24 |
11.51 |
6 |
851 |
买入 |
| 09:32:27 |
11.49 |
20 |
871 |
卖出 |
| 09:32:39 |
11.49 |
22 |
893 |
卖出 |
| 09:32:42 |
11.49 |
11 |
904 |
卖出 |
| 09:32:45 |
11.49 |
6 |
910 |
买入 |
| 09:32:48 |
11.48 |
51 |
961 |
卖出 |
| 09:32:51 |
11.48 |
29 |
990 |
卖出 |
| 09:32:54 |
11.48 |
14 |
1004 |
卖出 |
| 09:32:57 |
11.48 |
3 |
1007 |
买入 |
| 09:33:06 |
11.5 |
7 |
1014 |
买入 |
| 09:33:09 |
11.5 |
2 |
1016 |
买入 |
| 09:33:12 |
11.5 |
2 |
1018 |
买入 |
| 09:33:15 |
11.5 |
1 |
1019 |
买入 |
| 09:33:24 |
11.5 |
4 |
1023 |
买入 |
| 09:33:33 |
11.5 |
2 |
1025 |
买入 |
| 09:33:39 |
11.5 |
29 |
1054 |
买入 |
| 09:33:42 |
11.5 |
12 |
1066 |
买入 |
| 09:33:45 |
11.5 |
1 |
1067 |
买入 |
| 09:33:51 |
11.5 |
13 |
1080 |
买入 |
| 09:33:54 |
11.5 |
53 |
1133 |
买入 |
| 09:33:57 |
11.49 |
8 |
1141 |
卖出 |
| 09:34:00 |
11.51 |
17 |
1158 |
买入 |
| 09:34:03 |
11.5 |
243 |
1401 |
卖出 |
| 09:34:06 |
11.55 |
4 |
1405 |
买入 |
| 09:34:09 |
11.55 |
14 |
1419 |
买入 |
| 09:34:12 |
11.55 |
1 |
1420 |
买入 |
| 09:34:21 |
11.55 |
8 |
1428 |
买入 |
| 09:34:24 |
11.55 |
112 |
1540 |
买入 |
| 09:34:27 |
11.52 |
4 |
1544 |
卖出 |
| 09:34:30 |
11.52 |
2 |
1546 |
卖出 |
| 09:34:36 |
11.55 |
5 |
1551 |
买入 |
| 09:34:42 |
11.52 |
6 |
1557 |
卖出 |
| 09:34:45 |
11.57 |
2 |
1559 |
买入 |
| 09:34:51 |
11.53 |
4 |
1563 |
卖出 |
| 09:35:06 |
11.55 |
14 |
1577 |
买入 |
| 09:35:09 |
11.55 |
22 |
1599 |
卖出 |
| 09:35:12 |
11.55 |
9 |
1608 |
买入 |
| 09:35:15 |
11.55 |
7 |
1615 |
买入 |
| 09:35:18 |
11.55 |
5 |
1620 |
买入 |
| 09:35:33 |
11.55 |
7 |
1627 |
买入 |
| 09:35:39 |
11.55 |
5 |
1632 |
买入 |
| 09:35:42 |
11.55 |
1 |
1633 |
买入 |
| 09:35:54 |
11.55 |
59 |
1692 |
买入 |
| 09:36:03 |
11.56 |
45 |
1737 |
买入 |
| 09:36:09 |
11.57 |
30 |
1767 |
买入 |
| 09:36:12 |
11.56 |
11 |
1778 |
卖出 |
| 09:36:15 |
11.56 |
8 |
1786 |
买入 |
| 09:36:21 |
11.56 |
3 |
1789 |
买入 |
| 09:36:24 |
11.56 |
7 |
1796 |
买入 |
| 09:36:33 |
11.56 |
3 |
1799 |
买入 |
| 09:36:39 |
11.56 |
2 |
1801 |
买入 |
| 09:36:42 |
11.56 |
8 |
1809 |
买入 |
| 09:36:45 |
11.56 |
2 |
1811 |
买入 |
| 09:36:48 |
11.56 |
2 |
1813 |
买入 |
| 09:37:06 |
11.55 |
3 |
1816 |
卖出 |
| 09:37:09 |
11.56 |
4 |
1820 |
买入 |
| 09:37:12 |
11.57 |
10 |
1830 |
买入 |
| 09:37:15 |
11.57 |
4 |
1834 |
卖出 |
| 09:37:18 |
11.56 |
4 |
1838 |
买入 |
| 09:37:21 |
11.58 |
12 |
1850 |
买入 |
| 09:37:33 |
11.57 |
2 |
1852 |
卖出 |
| 09:37:42 |
11.58 |
6 |
1858 |
买入 |
| 09:37:48 |
11.58 |
16 |
1874 |
买入 |
| 09:37:51 |
11.58 |
8 |
1882 |
卖出 |
| 09:37:54 |
11.57 |
22 |
1904 |
卖出 |
| 09:37:57 |
11.57 |
4 |
1908 |
卖出 |
| 09:38:00 |
11.58 |
8 |
1916 |
买入 |
| 09:38:09 |
11.58 |
3 |
1919 |
卖出 |
| 09:38:12 |
11.58 |
10 |
1929 |
卖出 |
| 09:38:15 |
11.57 |
20 |
1949 |
卖出 |
| 09:38:18 |
11.58 |
13 |
1962 |
买入 |
| 09:38:21 |
11.58 |
10 |
1972 |
卖出 |
| 09:38:24 |
11.59 |
21 |
1993 |
买入 |
| 09:38:39 |
11.58 |
1 |
1994 |
买入 |
| 09:38:45 |
11.58 |
1 |
1995 |
买入 |
| 09:39:00 |
11.57 |
25 |
2020 |
卖出 |
| 09:39:03 |
11.56 |
1 |
2021 |
卖出 |
| 09:39:15 |
11.57 |
4 |
2025 |
买入 |
| 09:39:18 |
11.57 |
1 |
2026 |
买入 |
| 09:39:21 |
11.57 |
1 |
2027 |
买入 |
| 09:39:27 |
11.58 |
6 |
2033 |
买入 |
| 09:39:30 |
11.58 |
1 |
2034 |
买入 |
| 09:39:42 |
11.57 |
14 |
2048 |
卖出 |
| 09:39:45 |
11.58 |
3 |
2051 |
买入 |
| 09:39:48 |
11.58 |
19 |
2070 |
买入 |
| 09:39:51 |
11.58 |
7 |
2077 |
买入 |
| 09:40:03 |
11.58 |
19 |
2096 |
买入 |
| 09:40:06 |
11.58 |
11 |
2107 |
买入 |
| 09:40:09 |
11.58 |
20 |
2127 |
买入 |
| 09:40:12 |
11.58 |
13 |
2140 |
卖出 |
| 09:40:18 |
11.56 |
11 |
2151 |
卖出 |
| 09:40:21 |
11.58 |
1 |
2152 |
买入 |
| 09:40:27 |
11.58 |
208 |
2360 |
买入 |
| 09:40:36 |
11.57 |
17 |
2377 |
卖出 |
| 09:40:45 |
11.57 |
8 |
2385 |
买入 |
| 09:40:57 |
11.55 |
13 |
2398 |
卖出 |
| 09:41:00 |
11.55 |
6 |
2404 |
卖出 |
| 09:41:03 |
11.55 |
44 |
2448 |
卖出 |
| 09:41:06 |
11.55 |
13 |
2461 |
卖出 |
| 09:41:09 |
11.55 |
37 |
2498 |
卖出 |
| 09:41:15 |
11.52 |
29 |
2527 |
卖出 |
| 09:41:21 |
11.55 |
4 |
2531 |
买入 |
| 09:41:27 |
11.56 |
3 |
2534 |
买入 |
| 09:41:33 |
11.56 |
2 |
2536 |
买入 |
| 09:42:15 |
11.57 |
5 |
2541 |
买入 |
| 09:42:18 |
11.57 |
7 |
2548 |
买入 |
| 09:42:24 |
11.56 |
4 |
2552 |
买入 |
| 09:42:27 |
11.56 |
1 |
2553 |
买入 |
| 09:42:30 |
11.57 |
12 |
2565 |
买入 |
| 09:43:09 |
11.55 |
4 |
2569 |
卖出 |
| 09:43:42 |
11.54 |
33 |
2602 |
卖出 |
| 09:43:45 |
11.54 |
1 |
2603 |
卖出 |
| 09:43:48 |
11.54 |
2 |
2605 |
卖出 |
| 09:43:51 |
11.54 |
7 |
2612 |
卖出 |
| 09:44:15 |
11.54 |
93 |
2705 |
卖出 |
| 09:44:18 |
11.53 |
25 |
2730 |
卖出 |
| 09:44:21 |
11.53 |
1 |
2731 |
卖出 |
| 09:44:24 |
11.54 |
1 |
2732 |
买入 |
| 09:44:27 |
11.54 |
1 |
2733 |
买入 |
| 09:44:33 |
11.54 |
2 |
2735 |
买入 |
| 09:44:45 |
11.53 |
15 |
2750 |
卖出 |
| 09:44:54 |
11.53 |
5 |
2755 |
卖出 |
| 09:44:57 |
11.54 |
6 |
2761 |
买入 |
| 09:45:03 |
11.54 |
17 |
2778 |
买入 |
| 09:45:06 |
11.53 |
1 |
2779 |
卖出 |
| 09:45:09 |
11.53 |
1 |
2780 |
卖出 |
| 09:45:18 |
11.54 |
18 |
2798 |
买入 |
| 09:45:21 |
11.54 |
11 |
2809 |
卖出 |
| 09:45:39 |
11.55 |
6 |
2815 |
买入 |
| 09:45:42 |
11.55 |
37 |
2852 |
买入 |
| 09:45:45 |
11.55 |
2 |
2854 |
买入 |
| 09:45:48 |
11.54 |
7 |
2861 |
卖出 |
| 09:46:18 |
11.54 |
20 |
2881 |
卖出 |
| 09:46:21 |
11.54 |
9 |
2890 |
卖出 |
| 09:46:24 |
11.54 |
3 |
2893 |
买入 |
| 09:46:27 |
11.54 |
2 |
2895 |
买入 |
| 09:46:30 |
11.54 |
7 |
2902 |
买入 |
| 09:46:33 |
11.54 |
3 |
2905 |
卖出 |
| 09:46:36 |
11.54 |
2 |
2907 |
卖出 |
| 09:47:06 |
11.53 |
24 |
2931 |
卖出 |
| 09:47:09 |
11.53 |
1 |
2932 |
卖出 |
| 09:47:12 |
11.5 |
396 |
3328 |
卖出 |
| 09:47:15 |
11.5 |
104 |
3432 |
买入 |
| 09:47:18 |
11.53 |
3 |
3435 |
买入 |
| 09:47:21 |
11.52 |
3 |
3438 |
卖出 |
| 09:47:27 |
11.53 |
7 |
3445 |
买入 |
| 09:47:33 |
11.53 |
3 |
3448 |
卖出 |
| 09:47:36 |
11.53 |
2 |
3450 |
卖出 |
| 09:47:54 |
11.53 |
29 |
3479 |
卖出 |
| 09:47:57 |
11.53 |
2 |
3481 |
买入 |
| 09:48:00 |
11.53 |
4 |
3485 |
买入 |
| 09:48:03 |
11.53 |
16 |
3501 |
买入 |
| 09:48:18 |
11.54 |
3 |
3504 |
买入 |
| 09:48:21 |
11.53 |
4 |
3508 |
卖出 |
| 09:48:24 |
11.53 |
3 |
3511 |
卖出 |
| 09:48:27 |
11.52 |
33 |
3544 |
卖出 |
| 09:48:30 |
11.52 |
4 |
3548 |
卖出 |
| 09:48:33 |
11.52 |
1 |
3549 |
卖出 |
| 09:48:36 |
11.51 |
26 |
3575 |
卖出 |
| 09:48:39 |
11.52 |
13 |
3588 |
买入 |
| 09:48:42 |
11.52 |
7 |
3595 |
卖出 |
| 09:48:57 |
11.52 |
5 |
3600 |
买入 |
| 09:49:00 |
11.52 |
1 |
3601 |
卖出 |
| 09:49:03 |
11.52 |
1 |
3602 |
卖出 |
| 09:49:12 |
11.52 |
31 |
3633 |
卖出 |
| 09:49:15 |
11.52 |
13 |
3646 |
卖出 |
| 09:49:18 |
11.52 |
1 |
3647 |
卖出 |
| 09:49:24 |
11.52 |
4 |
3651 |
买入 |
| 09:49:27 |
11.52 |
8 |
3659 |
卖出 |
| 09:49:30 |
11.5 |
94 |
3753 |
卖出 |
| 09:49:33 |
11.5 |
206 |
3959 |
买入 |
| 09:49:36 |
11.52 |
2 |
3961 |
买入 |
| 09:49:39 |
11.52 |
1 |
3962 |
买入 |
| 09:49:42 |
11.5 |
10 |
3972 |
卖出 |
| 09:50:12 |
11.5 |
122 |
4094 |
卖出 |
| 09:50:15 |
11.5 |
36 |
4130 |
买入 |
| 09:50:18 |
11.5 |
142 |
4272 |
买入 |
| 09:50:24 |
11.49 |
15 |
4287 |
卖出 |
| 09:50:33 |
11.5 |
8 |
4295 |
买入 |
| 09:50:36 |
11.5 |
16 |
4311 |
卖出 |
| 09:50:39 |
11.5 |
1 |
4312 |
买入 |
| 09:50:42 |
11.49 |
100 |
4412 |
卖出 |
| 09:50:45 |
11.5 |
4 |
4416 |
买入 |
| 09:50:57 |
11.49 |
13 |
4429 |
卖出 |
| 09:51:00 |
11.5 |
64 |
4493 |
买入 |
| 09:51:15 |
11.51 |
3 |
4496 |
买入 |
| 09:51:21 |
11.52 |
108 |
4604 |
买入 |
| 09:51:24 |
11.52 |
4 |
4608 |
买入 |
| 09:51:27 |
11.54 |
2 |
4610 |
买入 |
| 09:51:33 |
11.51 |
8 |
4618 |
卖出 |
| 09:51:36 |
11.51 |
2 |
4620 |
卖出 |
| 09:51:39 |
11.54 |
8 |
4628 |
买入 |
| 09:51:42 |
11.51 |
10 |
4638 |
卖出 |
| 09:52:12 |
11.54 |
61 |
4699 |
买入 |
| 09:52:15 |
11.54 |
12 |
4711 |
买入 |
| 09:52:18 |
11.54 |
11 |
4722 |
买入 |
| 09:52:21 |
11.54 |
8 |
4730 |
买入 |
| 09:52:24 |
11.54 |
1 |
4731 |
买入 |
| 09:52:48 |
11.53 |
1 |
4732 |
卖出 |
| 09:53:06 |
11.54 |
49 |
4781 |
买入 |
| 09:53:09 |
11.53 |
15 |
4796 |
卖出 |
| 09:53:15 |
11.55 |
45 |
4841 |
买入 |
| 09:53:18 |
11.55 |
5 |
4846 |
买入 |
| 09:53:21 |
11.55 |
5 |
4851 |
买入 |
| 09:53:30 |
11.55 |
92 |
4943 |
买入 |
| 09:53:48 |
11.56 |
4 |
4947 |
买入 |
| 09:54:09 |
11.55 |
65 |
5012 |
卖出 |
| 09:54:12 |
11.55 |
42 |
5054 |
卖出 |
| 09:54:18 |
11.54 |
1 |
5055 |
买入 |
| 09:54:30 |
11.54 |
1 |
5056 |
买入 |
| 09:54:45 |
11.54 |
14 |
5070 |
买入 |
| 09:54:48 |
11.54 |
3 |
5073 |
卖出 |
| 09:54:51 |
11.54 |
7 |
5080 |
卖出 |
| 09:54:54 |
11.54 |
4 |
5084 |
卖出 |
| 09:54:57 |
11.54 |
2 |
5086 |
卖出 |
| 09:55:06 |
11.55 |
1 |
5087 |
买入 |
| 09:55:27 |
11.54 |
2 |
5089 |
买入 |
| 09:55:45 |
11.53 |
2 |
5091 |
卖出 |
| 09:55:48 |
11.54 |
3 |
5094 |
买入 |
| 09:55:57 |
11.54 |
1 |
5095 |
卖出 |
| 09:56:00 |
11.55 |
27 |
5122 |
买入 |
| 09:56:03 |
11.54 |
2 |
5124 |
卖出 |
| 09:56:06 |
11.55 |
42 |
5166 |
买入 |
| 09:56:18 |
11.54 |
1 |
5167 |
卖出 |
| 09:56:27 |
11.54 |
1 |
5168 |
买入 |
| 09:56:33 |
11.54 |
5 |
5173 |
买入 |
| 09:56:54 |
11.55 |
17 |
5190 |
买入 |
| 09:57:15 |
11.56 |
2 |
5192 |
买入 |
| 09:57:18 |
11.55 |
17 |
5209 |
卖出 |
| 09:57:21 |
11.53 |
25 |
5234 |
卖出 |
| 09:57:45 |
11.54 |
3 |
5237 |
卖出 |
| 09:58:06 |
11.54 |
22 |
5259 |
卖出 |
| 09:58:21 |
11.56 |
11 |
5270 |
买入 |
| 09:58:57 |
11.55 |
25 |
5295 |
卖出 |
| 09:59:00 |
11.55 |
6 |
5301 |
卖出 |
| 09:59:15 |
11.55 |
1 |
5302 |
买入 |
| 09:59:18 |
11.56 |
4 |
5306 |
买入 |
| 09:59:21 |
11.55 |
22 |
5328 |
卖出 |
| 09:59:24 |
11.54 |
26 |
5354 |
卖出 |
| 09:59:33 |
11.54 |
2 |
5356 |
卖出 |
| 09:59:36 |
11.54 |
8 |
5364 |
卖出 |
| 09:59:39 |
11.54 |
4 |
5368 |
卖出 |
| 09:59:42 |
11.54 |
9 |
5377 |
卖出 |
| 09:59:45 |
11.54 |
17 |
5394 |
卖出 |
| 09:59:48 |
11.54 |
27 |
5421 |
卖出 |
| 09:59:51 |
11.54 |
16 |
5437 |
卖出 |
| 10:00:06 |
11.53 |
1 |
5438 |
卖出 |
| 10:00:21 |
11.55 |
8 |
5446 |
买入 |
| 10:00:24 |
11.55 |
32 |
5478 |
买入 |
| 10:00:27 |
11.55 |
2 |
5480 |
买入 |
| 10:01:06 |
11.55 |
4 |
5484 |
买入 |
| 10:01:09 |
11.54 |
14 |
5498 |
卖出 |
| 10:01:12 |
11.55 |
2 |
5500 |
买入 |
| 10:01:15 |
11.55 |
2 |
5502 |
买入 |
| 10:01:27 |
11.5 |
300 |
5802 |
卖出 |
| 10:01:36 |
11.53 |
128 |
5930 |
卖出 |
| 10:01:45 |
11.52 |
23 |
5953 |
卖出 |
| 10:01:51 |
11.52 |
10 |
5963 |
卖出 |
| 10:01:57 |
11.52 |
10 |
5973 |
卖出 |