公牛集团[603195]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
148.98 |
1 |
1 |
集合竞价 |
| 09:17:00 |
149.01 |
1 |
1 |
集合竞价 |
| 09:17:15 |
148.98 |
1 |
1 |
集合竞价 |
| 09:17:33 |
149.3 |
3 |
3 |
集合竞价 |
| 09:17:42 |
148.98 |
1 |
1 |
集合竞价 |
| 09:20:03 |
148.97 |
3 |
3 |
集合竞价 |
| 09:22:39 |
148.95 |
6 |
6 |
集合竞价 |
| 09:24:18 |
148.89 |
10 |
10 |
集合竞价 |
| 09:25:06 |
148.89 |
29 |
39 |
买入 |
| 09:30:04 |
148.18 |
2 |
41 |
卖出 |
| 09:30:07 |
148.3 |
3 |
44 |
买入 |
| 09:30:10 |
148.3 |
37 |
81 |
卖出 |
| 09:30:13 |
148.3 |
11 |
92 |
卖出 |
| 09:30:16 |
148.3 |
2 |
94 |
卖出 |
| 09:30:19 |
148.3 |
3 |
97 |
卖出 |
| 09:30:28 |
148.3 |
1 |
98 |
买入 |
| 09:30:31 |
148.2 |
2 |
100 |
卖出 |
| 09:30:34 |
148.31 |
1 |
101 |
卖出 |
| 09:30:37 |
148.31 |
3 |
104 |
卖出 |
| 09:30:40 |
148.32 |
2 |
106 |
卖出 |
| 09:30:46 |
148.32 |
1 |
107 |
卖出 |
| 09:30:49 |
148.33 |
1 |
108 |
买入 |
| 09:30:58 |
148.4 |
1 |
109 |
卖出 |
| 09:31:04 |
148.4 |
1 |
110 |
卖出 |
| 09:31:16 |
148.41 |
1 |
111 |
买入 |
| 09:31:22 |
148.4 |
2 |
113 |
卖出 |
| 09:31:25 |
148.4 |
2 |
115 |
卖出 |
| 09:31:34 |
148.4 |
2 |
117 |
卖出 |
| 09:31:52 |
148.4 |
5 |
122 |
卖出 |
| 09:32:01 |
148.63 |
1 |
123 |
买入 |
| 09:32:04 |
148.4 |
11 |
134 |
卖出 |
| 09:32:07 |
148.62 |
1 |
135 |
买入 |
| 09:32:13 |
148.5 |
1 |
136 |
卖出 |
| 09:32:16 |
148.5 |
1 |
137 |
卖出 |
| 09:32:19 |
148.5 |
7 |
144 |
卖出 |
| 09:32:22 |
148.4 |
8 |
152 |
卖出 |
| 09:32:25 |
148.4 |
4 |
156 |
卖出 |
| 09:32:28 |
148.4 |
3 |
159 |
卖出 |
| 09:32:31 |
148.4 |
5 |
164 |
卖出 |
| 09:32:34 |
148.4 |
57 |
221 |
卖出 |
| 09:32:37 |
148.18 |
48 |
269 |
卖出 |
| 09:32:40 |
148.12 |
2 |
271 |
卖出 |
| 09:32:43 |
148.01 |
1 |
272 |
卖出 |
| 09:32:46 |
148.01 |
7 |
279 |
卖出 |
| 09:32:49 |
148.07 |
5 |
284 |
买入 |
| 09:32:52 |
148.09 |
2 |
286 |
买入 |
| 09:32:55 |
148 |
15 |
301 |
卖出 |
| 09:32:58 |
148 |
1 |
302 |
买入 |
| 09:33:01 |
147.9 |
3 |
305 |
卖出 |
| 09:33:04 |
147.9 |
1 |
306 |
卖出 |
| 09:33:07 |
147.88 |
2 |
308 |
卖出 |
| 09:33:10 |
147.69 |
22 |
330 |
卖出 |
| 09:33:13 |
147.68 |
9 |
339 |
卖出 |
| 09:33:16 |
147.66 |
3 |
342 |
买入 |
| 09:33:19 |
147.69 |
8 |
350 |
买入 |
| 09:33:22 |
147.69 |
2 |
352 |
卖出 |
| 09:33:28 |
147.5 |
6 |
358 |
卖出 |
| 09:33:31 |
147.67 |
8 |
366 |
买入 |
| 09:33:34 |
147.7 |
1 |
367 |
卖出 |
| 09:33:40 |
147.7 |
1 |
368 |
卖出 |
| 09:33:43 |
147.7 |
1 |
369 |
买入 |
| 09:33:46 |
147.7 |
2 |
371 |
买入 |
| 09:33:49 |
147.71 |
2 |
373 |
买入 |
| 09:33:52 |
147.69 |
10 |
383 |
卖出 |
| 09:33:58 |
147.97 |
9 |
392 |
买入 |
| 09:34:07 |
148.29 |
2 |
394 |
买入 |
| 09:34:10 |
147.97 |
1 |
395 |
卖出 |
| 09:34:19 |
148.29 |
1 |
396 |
买入 |
| 09:34:37 |
148.29 |
2 |
398 |
卖出 |
| 09:34:43 |
148.39 |
1 |
399 |
买入 |
| 09:34:46 |
148.46 |
1 |
400 |
买入 |
| 09:34:52 |
148.39 |
5 |
405 |
卖出 |
| 09:35:10 |
148.73 |
15 |
420 |
买入 |
| 09:35:13 |
148.39 |
3 |
423 |
卖出 |
| 09:35:16 |
148.39 |
1 |
424 |
卖出 |
| 09:35:19 |
148.39 |
10 |
434 |
卖出 |
| 09:35:25 |
148.67 |
2 |
436 |
买入 |
| 09:35:31 |
148.67 |
3 |
439 |
买入 |
| 09:35:34 |
148.19 |
1 |
440 |
卖出 |
| 09:35:37 |
148.69 |
3 |
443 |
买入 |
| 09:35:46 |
148.86 |
3 |
446 |
买入 |
| 09:35:55 |
148.85 |
1 |
447 |
卖出 |
| 09:35:58 |
148.85 |
1 |
448 |
买入 |
| 09:36:13 |
148.55 |
3 |
451 |
卖出 |
| 09:36:19 |
148.5 |
1 |
452 |
卖出 |
| 09:36:31 |
148.41 |
2 |
454 |
卖出 |
| 09:36:34 |
148.5 |
1 |
455 |
买入 |
| 09:36:40 |
148.76 |
3 |
458 |
买入 |
| 09:37:01 |
148.53 |
1 |
459 |
卖出 |
| 09:37:07 |
148.5 |
1 |
460 |
卖出 |
| 09:37:46 |
148.31 |
1 |
461 |
卖出 |
| 09:37:55 |
148.32 |
4 |
465 |
卖出 |
| 09:37:58 |
148.32 |
2 |
467 |
卖出 |
| 09:38:04 |
148.32 |
1 |
468 |
卖出 |
| 09:38:07 |
148.32 |
1 |
469 |
卖出 |
| 09:38:13 |
148.2 |
11 |
480 |
卖出 |
| 09:38:34 |
148.19 |
5 |
485 |
卖出 |
| 09:38:40 |
148.18 |
5 |
490 |
卖出 |
| 09:38:43 |
148.1 |
1 |
491 |
卖出 |
| 09:38:46 |
148.18 |
1 |
492 |
买入 |
| 09:38:52 |
148.18 |
1 |
493 |
买入 |
| 09:38:58 |
148.28 |
23 |
516 |
买入 |
| 09:39:01 |
148.28 |
1 |
517 |
卖出 |
| 09:39:16 |
148.2 |
5 |
522 |
卖出 |
| 09:39:28 |
148.23 |
3 |
525 |
买入 |
| 09:39:31 |
148.2 |
5 |
530 |
卖出 |
| 09:40:10 |
148.2 |
1 |
531 |
卖出 |
| 09:40:28 |
148.17 |
6 |
537 |
卖出 |
| 09:40:37 |
148.17 |
1 |
538 |
卖出 |
| 09:40:46 |
148.1 |
4 |
542 |
卖出 |
| 09:40:49 |
148.05 |
4 |
546 |
卖出 |
| 09:40:52 |
148 |
16 |
562 |
卖出 |
| 09:41:01 |
148 |
2 |
564 |
买入 |
| 09:41:04 |
148.01 |
3 |
567 |
买入 |
| 09:41:07 |
148.01 |
1 |
568 |
买入 |
| 09:41:10 |
148.01 |
1 |
569 |
卖出 |
| 09:41:13 |
148 |
2 |
571 |
卖出 |
| 09:41:16 |
148 |
1 |
572 |
卖出 |
| 09:41:22 |
148 |
1 |
573 |
买入 |
| 09:41:25 |
148.01 |
1 |
574 |
买入 |
| 09:41:28 |
147.86 |
13 |
587 |
卖出 |
| 09:41:31 |
147.99 |
2 |
589 |
买入 |
| 09:41:34 |
147.99 |
1 |
590 |
买入 |
| 09:41:46 |
147.9 |
1 |
591 |
卖出 |
| 09:41:52 |
147.99 |
1 |
592 |
买入 |
| 09:42:07 |
148.09 |
1 |
593 |
买入 |
| 09:42:13 |
148 |
1 |
594 |
卖出 |
| 09:42:25 |
148 |
1 |
595 |
卖出 |
| 09:42:40 |
148 |
2 |
597 |
卖出 |
| 09:42:43 |
148.07 |
3 |
600 |
买入 |
| 09:42:49 |
148.07 |
2 |
602 |
买入 |
| 09:42:55 |
148.09 |
5 |
607 |
买入 |
| 09:42:58 |
148.1 |
5 |
612 |
买入 |
| 09:43:01 |
148.11 |
13 |
625 |
买入 |
| 09:43:04 |
148.26 |
12 |
637 |
买入 |
| 09:43:07 |
148.26 |
1 |
638 |
卖出 |
| 09:43:16 |
148.25 |
2 |
640 |
卖出 |
| 09:43:28 |
148.42 |
3 |
643 |
买入 |
| 09:43:55 |
148.66 |
10 |
653 |
买入 |
| 09:43:58 |
148.3 |
1 |
654 |
卖出 |
| 09:44:10 |
148.32 |
1 |
655 |
卖出 |
| 09:44:16 |
148.32 |
6 |
661 |
卖出 |
| 09:44:40 |
148.35 |
2 |
663 |
卖出 |
| 09:44:52 |
148.66 |
1 |
664 |
买入 |
| 09:45:01 |
148.66 |
3 |
667 |
买入 |
| 09:45:13 |
148.35 |
5 |
672 |
卖出 |
| 09:45:28 |
148.64 |
1 |
673 |
买入 |
| 09:45:31 |
148.35 |
1 |
674 |
卖出 |
| 09:45:55 |
148.63 |
2 |
676 |
买入 |
| 09:45:58 |
148.63 |
1 |
677 |
卖出 |
| 09:46:04 |
148.63 |
8 |
685 |
卖出 |
| 09:46:10 |
148.63 |
9 |
694 |
卖出 |
| 09:46:13 |
148.38 |
1 |
695 |
卖出 |
| 09:46:22 |
148.39 |
1 |
696 |
卖出 |
| 09:46:31 |
148.5 |
1 |
697 |
卖出 |
| 09:46:43 |
148.5 |
1 |
698 |
卖出 |
| 09:46:46 |
148.39 |
2 |
700 |
卖出 |
| 09:47:13 |
148.42 |
2 |
702 |
卖出 |
| 09:47:40 |
148.48 |
2 |
704 |
买入 |
| 09:47:49 |
148.42 |
1 |
705 |
卖出 |
| 09:48:10 |
148.26 |
37 |
742 |
卖出 |
| 09:48:13 |
148.14 |
2 |
744 |
卖出 |
| 09:48:16 |
148.11 |
1 |
745 |
卖出 |
| 09:48:19 |
148.1 |
2 |
747 |
卖出 |
| 09:48:37 |
148.1 |
1 |
748 |
买入 |
| 09:48:52 |
148.1 |
5 |
753 |
买入 |
| 09:48:55 |
148.1 |
2 |
755 |
卖出 |
| 09:48:58 |
148.1 |
7 |
762 |
卖出 |
| 09:49:16 |
148.03 |
1 |
763 |
卖出 |
| 09:49:34 |
148.1 |
1 |
764 |
买入 |
| 09:49:40 |
148.03 |
5 |
769 |
卖出 |
| 09:50:04 |
148.41 |
2 |
771 |
买入 |
| 09:50:07 |
148.39 |
1 |
772 |
卖出 |
| 09:50:13 |
148.04 |
2 |
774 |
卖出 |
| 09:50:16 |
148.04 |
2 |
776 |
买入 |
| 09:50:22 |
148.04 |
2 |
778 |
卖出 |
| 09:50:46 |
148.35 |
1 |
779 |
买入 |
| 09:50:52 |
148.1 |
2 |
781 |
卖出 |
| 09:51:01 |
148.3 |
2 |
783 |
买入 |
| 09:51:13 |
148.05 |
3 |
786 |
卖出 |
| 09:51:16 |
148.06 |
13 |
799 |
买入 |
| 09:51:19 |
148.06 |
1 |
800 |
卖出 |
| 09:51:25 |
148.28 |
7 |
807 |
买入 |
| 09:51:31 |
148.06 |
1 |
808 |
卖出 |
| 09:51:49 |
148.07 |
2 |
810 |
卖出 |
| 09:51:52 |
148.08 |
4 |
814 |
买入 |
| 09:52:13 |
148.09 |
2 |
816 |
卖出 |
| 09:52:19 |
148.15 |
4 |
820 |
买入 |
| 09:52:49 |
148.15 |
1 |
821 |
买入 |
| 09:52:58 |
148.26 |
1 |
822 |
买入 |
| 09:53:13 |
148.15 |
3 |
825 |
卖出 |
| 09:53:16 |
148.26 |
1 |
826 |
买入 |
| 09:53:19 |
148.25 |
1 |
827 |
卖出 |
| 09:53:22 |
148.25 |
1 |
828 |
卖出 |
| 09:53:40 |
148.25 |
3 |
831 |
卖出 |
| 09:53:43 |
148.27 |
2 |
833 |
买入 |
| 09:53:55 |
148.25 |
3 |
836 |
卖出 |
| 09:54:01 |
148.29 |
1 |
837 |
买入 |
| 09:54:04 |
148.29 |
1 |
838 |
卖出 |
| 09:54:13 |
148.27 |
1 |
839 |
卖出 |
| 09:54:19 |
148.25 |
2 |
841 |
卖出 |
| 09:54:40 |
148.3 |
1 |
842 |
买入 |
| 09:54:49 |
148.3 |
6 |
848 |
买入 |
| 09:54:55 |
148.3 |
1 |
849 |
买入 |
| 09:55:01 |
148.15 |
1 |
850 |
卖出 |
| 09:55:04 |
148.15 |
1 |
851 |
卖出 |
| 09:55:16 |
148.14 |
2 |
853 |
卖出 |
| 09:55:25 |
148.14 |
7 |
860 |
卖出 |
| 09:55:31 |
148.14 |
1 |
861 |
卖出 |
| 09:55:34 |
148.14 |
1 |
862 |
卖出 |
| 09:55:43 |
148.13 |
1 |
863 |
卖出 |
| 09:55:49 |
148.12 |
4 |
867 |
卖出 |
| 09:55:52 |
148.11 |
7 |
874 |
卖出 |
| 09:56:01 |
148.3 |
7 |
881 |
买入 |
| 09:56:07 |
148.3 |
6 |
887 |
买入 |
| 09:56:13 |
148.11 |
1 |
888 |
卖出 |
| 09:56:16 |
148.11 |
1 |
889 |
卖出 |
| 09:56:22 |
148.11 |
4 |
893 |
卖出 |
| 09:56:31 |
148.1 |
1 |
894 |
卖出 |
| 09:56:34 |
148.11 |
3 |
897 |
买入 |
| 09:57:01 |
148.11 |
3 |
900 |
卖出 |
| 09:57:04 |
148.15 |
1 |
901 |
买入 |
| 09:57:10 |
148.23 |
3 |
904 |
买入 |
| 09:57:13 |
148.15 |
2 |
906 |
卖出 |
| 09:58:16 |
148.17 |
1 |
907 |
卖出 |
| 09:58:28 |
148.17 |
2 |
909 |
卖出 |
| 09:58:46 |
148.3 |
9 |
918 |
买入 |
| 09:59:01 |
148.3 |
1 |
919 |
买入 |
| 09:59:13 |
148.3 |
2 |
921 |
买入 |
| 09:59:16 |
148.18 |
2 |
923 |
卖出 |
| 09:59:22 |
148.18 |
2 |
925 |
卖出 |
| 09:59:25 |
148.19 |
1 |
926 |
买入 |
| 09:59:40 |
148.18 |
2 |
928 |
卖出 |
| 10:00:10 |
148.18 |
2 |
930 |
卖出 |
| 10:00:19 |
148.24 |
2 |
932 |
买入 |
| 10:00:22 |
148.18 |
3 |
935 |
卖出 |
| 10:00:34 |
148.3 |
1 |
936 |
买入 |
| 10:00:46 |
148.2 |
1 |
937 |
卖出 |
| 10:01:16 |
148.21 |
2 |
939 |
卖出 |
| 10:01:34 |
148.21 |
2 |
941 |
卖出 |
| 10:01:37 |
148.37 |
3 |
944 |
买入 |
| 10:02:13 |
148.23 |
2 |
946 |
卖出 |
| 10:02:16 |
148.23 |
2 |
948 |
卖出 |
| 10:02:19 |
148.21 |
4 |
952 |
卖出 |
| 10:02:22 |
148.22 |
12 |
964 |
买入 |
| 10:02:28 |
148.2 |
5 |
969 |
卖出 |
| 10:02:37 |
148.39 |
1 |
970 |
买入 |
| 10:02:46 |
148.39 |
7 |
977 |
买入 |
| 10:02:58 |
148.39 |
6 |
983 |
买入 |
| 10:03:01 |
148.39 |
9 |
992 |
买入 |
| 10:03:13 |
148.24 |
3 |
995 |
卖出 |
| 10:03:19 |
148.4 |
3 |
998 |
买入 |
| 10:03:40 |
148.49 |
1 |
999 |
买入 |
| 10:03:52 |
148.5 |
2 |
1001 |
买入 |
| 10:03:58 |
148.4 |
3 |
1004 |
卖出 |
| 10:04:04 |
148.59 |
3 |
1007 |
卖出 |
| 10:04:07 |
148.59 |
1 |
1008 |
买入 |
| 10:04:10 |
148.6 |
1 |
1009 |
买入 |
| 10:04:13 |
148.6 |
3 |
1012 |
买入 |
| 10:04:16 |
148.59 |
6 |
1018 |
卖出 |
| 10:04:22 |
148.6 |
2 |
1020 |
买入 |
| 10:04:28 |
148.58 |
2 |
1022 |
卖出 |
| 10:04:34 |
148.58 |
1 |
1023 |
买入 |
| 10:04:37 |
148.58 |
1 |
1024 |
买入 |
| 10:04:46 |
148.59 |
11 |
1035 |
买入 |
| 10:04:52 |
148.59 |
4 |
1039 |
买入 |
| 10:04:55 |
148.64 |
23 |
1062 |
买入 |
| 10:05:01 |
148.78 |
2 |
1064 |
买入 |
| 10:05:04 |
148.8 |
3 |
1067 |
买入 |
| 10:05:07 |
148.9 |
4 |
1071 |
买入 |
| 10:05:10 |
148.9 |
4 |
1075 |
买入 |
| 10:05:13 |
149 |
6 |
1081 |
买入 |
| 10:05:16 |
149 |
29 |
1110 |
买入 |
| 10:05:19 |
149.12 |
2 |
1112 |
买入 |
| 10:05:31 |
149.2 |
4 |
1116 |
买入 |
| 10:05:34 |
149.2 |
14 |
1130 |
卖出 |
| 10:05:40 |
149.4 |
11 |
1141 |
买入 |
| 10:05:43 |
149.2 |
4 |
1145 |
卖出 |
| 10:05:46 |
149.39 |
8 |
1153 |
买入 |
| 10:05:55 |
149.39 |
3 |
1156 |
买入 |
| 10:05:58 |
149.39 |
2 |
1158 |
买入 |
| 10:06:04 |
149.39 |
18 |
1176 |
卖出 |
| 10:06:07 |
149.35 |
10 |
1186 |
卖出 |
| 10:06:10 |
149.38 |
6 |
1192 |
买入 |
| 10:06:16 |
149.2 |
9 |
1201 |
卖出 |
| 10:06:19 |
149.15 |
1 |
1202 |
卖出 |
| 10:06:22 |
149.38 |
8 |
1210 |
买入 |
| 10:06:31 |
149.2 |
1 |
1211 |
买入 |
| 10:06:37 |
149.2 |
1 |
1212 |
卖出 |
| 10:06:46 |
149.2 |
4 |
1216 |
卖出 |
| 10:06:52 |
149.25 |
2 |
1218 |
买入 |
| 10:06:55 |
149.15 |
1 |
1219 |
卖出 |
| 10:06:58 |
149 |
13 |
1232 |
卖出 |
| 10:07:01 |
149.24 |
1 |
1233 |
买入 |
| 10:07:07 |
149.24 |
9 |
1242 |
卖出 |
| 10:07:10 |
149.24 |
11 |
1253 |
买入 |
| 10:07:13 |
149.2 |
1 |
1254 |
卖出 |
| 10:07:16 |
149.16 |
2 |
1256 |
卖出 |
| 10:07:22 |
149.2 |
1 |
1257 |
卖出 |
| 10:07:40 |
149.18 |
2 |
1259 |
买入 |