珠海冠宇[688772]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
40.71 |
2 |
2 |
集合竞价 |
| 09:22:13 |
41.1 |
16 |
16 |
集合竞价 |
| 09:22:37 |
41.01 |
21 |
21 |
集合竞价 |
| 09:24:22 |
41.02 |
33 |
33 |
集合竞价 |
| 09:24:40 |
41.01 |
48 |
48 |
集合竞价 |
| 09:24:58 |
41.02 |
53 |
53 |
集合竞价 |
| 09:25:02 |
41.02 |
53 |
106 |
卖出 |
| 09:30:01 |
41.16 |
8 |
114 |
买入 |
| 09:30:07 |
41.08 |
4 |
118 |
卖出 |
| 09:30:13 |
41.08 |
2 |
120 |
卖出 |
| 09:30:22 |
41.2 |
10 |
130 |
买入 |
| 09:30:34 |
41.3 |
23 |
153 |
买入 |
| 09:30:37 |
41.11 |
44 |
197 |
卖出 |
| 09:30:40 |
41.11 |
6 |
203 |
买入 |
| 09:30:43 |
41.29 |
14 |
217 |
买入 |
| 09:30:46 |
41.3 |
63 |
280 |
卖出 |
| 09:30:49 |
41.38 |
15 |
295 |
买入 |
| 09:30:52 |
41.38 |
4 |
299 |
买入 |
| 09:30:55 |
41.39 |
3 |
302 |
买入 |
| 09:30:58 |
41.32 |
9 |
311 |
卖出 |
| 09:31:01 |
41.38 |
9 |
320 |
卖出 |
| 09:31:04 |
41.43 |
8 |
328 |
买入 |
| 09:31:07 |
41.35 |
2 |
330 |
买入 |
| 09:31:10 |
41.33 |
6 |
336 |
卖出 |
| 09:31:13 |
41.38 |
15 |
351 |
买入 |
| 09:31:19 |
41.43 |
4 |
355 |
买入 |
| 09:31:22 |
41.43 |
18 |
373 |
买入 |
| 09:31:25 |
41.47 |
18 |
391 |
买入 |
| 09:31:28 |
41.49 |
68 |
459 |
买入 |
| 09:31:31 |
41.51 |
41 |
500 |
买入 |
| 09:31:34 |
41.5 |
4 |
504 |
卖出 |
| 09:31:43 |
41.49 |
2 |
506 |
卖出 |
| 09:31:46 |
41.53 |
20 |
526 |
买入 |
| 09:31:52 |
41.49 |
2 |
528 |
卖出 |
| 09:31:58 |
41.51 |
10 |
538 |
卖出 |
| 09:32:01 |
41.52 |
13 |
551 |
买入 |
| 09:32:04 |
41.52 |
10 |
561 |
买入 |
| 09:32:07 |
41.53 |
14 |
575 |
买入 |
| 09:32:10 |
41.54 |
36 |
611 |
买入 |
| 09:32:13 |
41.53 |
10 |
621 |
卖出 |
| 09:32:16 |
41.52 |
2 |
623 |
卖出 |
| 09:32:19 |
41.54 |
10 |
633 |
卖出 |
| 09:32:28 |
41.52 |
8 |
641 |
卖出 |
| 09:32:31 |
41.52 |
0 |
641 |
卖出 |
| 09:32:34 |
41.52 |
5 |
646 |
买入 |
| 09:32:40 |
41.53 |
72 |
718 |
买入 |
| 09:32:43 |
41.5 |
14 |
732 |
卖出 |
| 09:32:55 |
41.43 |
15 |
747 |
卖出 |
| 09:32:58 |
41.43 |
1 |
748 |
卖出 |
| 09:33:01 |
41.49 |
14 |
762 |
买入 |
| 09:33:04 |
41.5 |
33 |
795 |
买入 |
| 09:33:07 |
41.58 |
62 |
857 |
买入 |
| 09:33:10 |
41.58 |
14 |
871 |
卖出 |
| 09:33:13 |
41.67 |
4 |
875 |
买入 |
| 09:33:19 |
41.58 |
3 |
878 |
卖出 |
| 09:33:22 |
41.7 |
10 |
888 |
买入 |
| 09:33:25 |
41.78 |
28 |
916 |
买入 |
| 09:33:28 |
41.76 |
2 |
918 |
卖出 |
| 09:33:34 |
41.75 |
2 |
920 |
卖出 |
| 09:33:37 |
41.75 |
2 |
922 |
卖出 |
| 09:33:40 |
41.76 |
109 |
1031 |
买入 |
| 09:33:43 |
41.7 |
35 |
1066 |
卖出 |
| 09:33:46 |
41.7 |
15 |
1081 |
卖出 |
| 09:33:49 |
41.7 |
3 |
1084 |
买入 |
| 09:33:52 |
41.78 |
26 |
1110 |
买入 |
| 09:33:55 |
41.79 |
10 |
1120 |
买入 |
| 09:33:58 |
41.78 |
20 |
1140 |
卖出 |
| 09:34:01 |
41.7 |
59 |
1199 |
卖出 |
| 09:34:10 |
41.83 |
10 |
1209 |
买入 |
| 09:34:13 |
41.79 |
10 |
1219 |
买入 |
| 09:34:16 |
41.7 |
5 |
1224 |
卖出 |
| 09:34:28 |
41.82 |
19 |
1243 |
买入 |
| 09:34:34 |
41.7 |
7 |
1250 |
买入 |
| 09:34:40 |
41.75 |
9 |
1259 |
买入 |
| 09:34:43 |
41.75 |
1 |
1260 |
买入 |
| 09:34:55 |
41.75 |
2 |
1262 |
卖出 |
| 09:35:01 |
41.75 |
17 |
1279 |
卖出 |
| 09:35:04 |
41.73 |
1 |
1280 |
买入 |
| 09:35:10 |
41.73 |
0 |
1280 |
卖出 |
| 09:35:16 |
41.7 |
2 |
1282 |
卖出 |
| 09:35:22 |
41.7 |
12 |
1294 |
卖出 |
| 09:35:25 |
41.53 |
130 |
1424 |
卖出 |
| 09:35:28 |
41.68 |
8 |
1432 |
买入 |
| 09:35:43 |
41.66 |
16 |
1448 |
买入 |
| 09:35:46 |
41.53 |
50 |
1498 |
卖出 |
| 09:36:04 |
41.58 |
22 |
1520 |
卖出 |
| 09:36:07 |
41.58 |
13 |
1533 |
买入 |
| 09:36:10 |
41.53 |
27 |
1560 |
卖出 |
| 09:36:13 |
41.53 |
14 |
1574 |
卖出 |
| 09:36:16 |
41.45 |
4 |
1578 |
卖出 |
| 09:36:19 |
41.57 |
15 |
1593 |
买入 |
| 09:36:22 |
41.57 |
24 |
1617 |
买入 |
| 09:36:28 |
41.45 |
17 |
1634 |
卖出 |
| 09:36:40 |
41.39 |
26 |
1660 |
卖出 |
| 09:36:43 |
41.39 |
24 |
1684 |
买入 |
| 09:36:46 |
41.45 |
43 |
1727 |
买入 |
| 09:37:04 |
41.45 |
2 |
1729 |
卖出 |
| 09:37:10 |
41.45 |
7 |
1736 |
卖出 |
| 09:37:31 |
41.5 |
3 |
1739 |
买入 |
| 09:37:37 |
41.45 |
6 |
1745 |
卖出 |
| 09:37:40 |
41.45 |
2 |
1747 |
卖出 |
| 09:37:52 |
41.45 |
3 |
1750 |
买入 |
| 09:37:55 |
41.45 |
1 |
1751 |
买入 |
| 09:38:07 |
41.45 |
2 |
1753 |
卖出 |
| 09:38:16 |
41.43 |
27 |
1780 |
卖出 |
| 09:38:19 |
41.4 |
12 |
1792 |
卖出 |
| 09:38:22 |
41.38 |
6 |
1798 |
卖出 |
| 09:39:10 |
41.39 |
5 |
1803 |
买入 |
| 09:39:16 |
41.39 |
9 |
1812 |
卖出 |
| 09:39:19 |
41.39 |
21 |
1833 |
卖出 |
| 09:39:40 |
41.4 |
6 |
1839 |
买入 |
| 09:40:01 |
41.4 |
2 |
1841 |
买入 |
| 09:40:04 |
41.35 |
13 |
1854 |
卖出 |
| 09:40:28 |
41.35 |
2 |
1856 |
买入 |
| 09:40:31 |
41.23 |
10 |
1866 |
卖出 |
| 09:40:34 |
41.23 |
1 |
1867 |
卖出 |
| 09:40:40 |
41.22 |
4 |
1871 |
卖出 |
| 09:40:49 |
41.23 |
2 |
1873 |
卖出 |
| 09:40:52 |
41.21 |
3 |
1876 |
卖出 |
| 09:40:55 |
41.22 |
5 |
1881 |
买入 |
| 09:40:58 |
41.22 |
3 |
1884 |
卖出 |
| 09:41:01 |
41.23 |
2 |
1886 |
买入 |
| 09:41:22 |
41.31 |
12 |
1898 |
买入 |
| 09:41:34 |
41.37 |
25 |
1923 |
买入 |
| 09:41:40 |
41.37 |
6 |
1929 |
买入 |
| 09:42:04 |
41.27 |
2 |
1931 |
卖出 |
| 09:42:13 |
41.27 |
5 |
1936 |
卖出 |
| 09:42:19 |
41.27 |
2 |
1938 |
买入 |
| 09:42:22 |
41.23 |
12 |
1950 |
卖出 |
| 09:42:31 |
41.2 |
18 |
1968 |
卖出 |
| 09:42:37 |
41.16 |
5 |
1973 |
卖出 |
| 09:42:40 |
41.16 |
4 |
1977 |
卖出 |
| 09:42:46 |
41.16 |
4 |
1981 |
买入 |
| 09:42:49 |
41.16 |
8 |
1989 |
买入 |
| 09:42:52 |
41.16 |
3 |
1992 |
卖出 |
| 09:42:58 |
41.13 |
21 |
2013 |
卖出 |
| 09:43:01 |
41.16 |
2 |
2015 |
买入 |
| 09:43:04 |
41.16 |
4 |
2019 |
买入 |
| 09:43:16 |
41.16 |
4 |
2023 |
买入 |
| 09:43:28 |
41.15 |
10 |
2033 |
卖出 |
| 09:43:46 |
41.15 |
3 |
2036 |
卖出 |
| 09:43:55 |
41.15 |
2 |
2038 |
卖出 |
| 09:43:58 |
41.17 |
6 |
2044 |
买入 |
| 09:44:10 |
41.15 |
11 |
2055 |
卖出 |
| 09:44:28 |
41.16 |
3 |
2058 |
卖出 |
| 09:44:49 |
41.16 |
13 |
2071 |
卖出 |
| 09:44:52 |
41.27 |
5 |
2076 |
买入 |
| 09:45:01 |
41.18 |
2 |
2078 |
卖出 |
| 09:45:37 |
41.18 |
6 |
2084 |
卖出 |
| 09:45:40 |
41.18 |
1 |
2085 |
卖出 |
| 09:45:52 |
41.18 |
8 |
2093 |
买入 |
| 09:45:58 |
41.25 |
42 |
2135 |
买入 |
| 09:46:01 |
41.26 |
4 |
2139 |
买入 |
| 09:46:13 |
41.26 |
4 |
2143 |
买入 |
| 09:46:16 |
41.26 |
0 |
2143 |
卖出 |
| 09:46:19 |
41.25 |
12 |
2155 |
卖出 |
| 09:46:58 |
41.25 |
7 |
2162 |
买入 |
| 09:47:10 |
41.25 |
4 |
2166 |
卖出 |
| 09:47:37 |
41.25 |
5 |
2171 |
卖出 |
| 09:47:52 |
41.2 |
2 |
2173 |
卖出 |
| 09:47:55 |
41.19 |
3 |
2176 |
卖出 |
| 09:47:58 |
41.19 |
2 |
2178 |
卖出 |
| 09:48:04 |
41.19 |
19 |
2197 |
买入 |
| 09:48:19 |
41.19 |
12 |
2209 |
卖出 |
| 09:48:25 |
41.18 |
2 |
2211 |
卖出 |
| 09:48:34 |
41.18 |
7 |
2218 |
卖出 |
| 09:48:37 |
41.16 |
2 |
2220 |
卖出 |
| 09:48:40 |
41.16 |
2 |
2222 |
卖出 |
| 09:48:52 |
41.16 |
13 |
2235 |
卖出 |
| 09:48:55 |
41.15 |
3 |
2238 |
卖出 |
| 09:49:01 |
41.16 |
2 |
2240 |
买入 |
| 09:49:07 |
41.16 |
2 |
2242 |
买入 |
| 09:49:10 |
41.15 |
2 |
2244 |
卖出 |
| 09:49:13 |
41.16 |
4 |
2248 |
买入 |
| 09:49:31 |
41.15 |
4 |
2252 |
卖出 |
| 09:49:34 |
41.16 |
7 |
2259 |
买入 |
| 09:49:40 |
41.15 |
8 |
2267 |
卖出 |
| 09:49:49 |
41.15 |
1 |
2268 |
买入 |
| 09:49:52 |
41.14 |
15 |
2283 |
卖出 |
| 09:49:55 |
41.14 |
16 |
2299 |
卖出 |
| 09:49:58 |
41.14 |
3 |
2302 |
卖出 |
| 09:50:07 |
41.14 |
9 |
2311 |
卖出 |
| 09:50:10 |
41.13 |
26 |
2337 |
卖出 |
| 09:50:13 |
41.09 |
16 |
2353 |
卖出 |
| 09:50:19 |
41.07 |
31 |
2384 |
卖出 |
| 09:50:22 |
41.07 |
4 |
2388 |
卖出 |
| 09:50:40 |
41.06 |
1 |
2389 |
卖出 |
| 09:50:43 |
41.08 |
5 |
2394 |
买入 |
| 09:50:46 |
41.08 |
11 |
2405 |
买入 |
| 09:50:49 |
41.08 |
8 |
2413 |
卖出 |
| 09:50:52 |
41.09 |
8 |
2421 |
买入 |
| 09:51:01 |
41.09 |
0 |
2421 |
卖出 |
| 09:51:10 |
41.14 |
41 |
2462 |
买入 |
| 09:51:13 |
41.23 |
13 |
2475 |
买入 |
| 09:51:16 |
41.15 |
16 |
2491 |
卖出 |
| 09:51:31 |
41.15 |
4 |
2495 |
卖出 |
| 09:51:46 |
41.15 |
8 |
2503 |
买入 |
| 09:51:58 |
41.14 |
1 |
2504 |
卖出 |
| 09:52:10 |
41.15 |
4 |
2508 |
买入 |
| 09:52:13 |
41.14 |
4 |
2512 |
卖出 |
| 09:52:16 |
41.15 |
6 |
2518 |
买入 |
| 09:52:19 |
41.15 |
0 |
2518 |
卖出 |
| 09:52:25 |
41.1 |
38 |
2556 |
卖出 |
| 09:52:28 |
41.1 |
4 |
2560 |
买入 |
| 09:52:31 |
41.1 |
26 |
2586 |
买入 |
| 09:52:34 |
41.1 |
0 |
2586 |
买入 |
| 09:52:37 |
41.09 |
2 |
2588 |
卖出 |
| 09:52:46 |
41.1 |
3 |
2591 |
买入 |
| 09:52:49 |
41.1 |
0 |
2591 |
买入 |
| 09:52:52 |
41.09 |
9 |
2600 |
卖出 |
| 09:52:55 |
41.09 |
2 |
2602 |
买入 |
| 09:52:58 |
41.14 |
10 |
2612 |
买入 |
| 09:53:10 |
41.14 |
3 |
2615 |
买入 |
| 09:53:13 |
41.14 |
2 |
2617 |
买入 |
| 09:53:16 |
41.08 |
33 |
2650 |
卖出 |
| 09:53:34 |
41.09 |
5 |
2655 |
卖出 |
| 09:53:46 |
41.09 |
4 |
2659 |
卖出 |
| 09:53:52 |
41.14 |
6 |
2665 |
买入 |
| 09:53:58 |
41.14 |
31 |
2696 |
买入 |
| 09:54:04 |
41.23 |
3 |
2699 |
买入 |
| 09:54:07 |
41.26 |
8 |
2707 |
买入 |
| 09:54:10 |
41.26 |
1 |
2708 |
买入 |
| 09:54:16 |
41.37 |
18 |
2726 |
买入 |
| 09:54:31 |
41.38 |
52 |
2778 |
买入 |
| 09:54:34 |
41.28 |
8 |
2786 |
卖出 |
| 09:54:40 |
41.3 |
2 |
2788 |
卖出 |
| 09:54:43 |
41.37 |
10 |
2798 |
买入 |
| 09:54:49 |
41.33 |
11 |
2809 |
卖出 |
| 09:54:58 |
41.33 |
1 |
2810 |
买入 |
| 09:55:04 |
41.33 |
3 |
2813 |
卖出 |
| 09:55:07 |
41.3 |
20 |
2833 |
卖出 |
| 09:55:16 |
41.32 |
5 |
2838 |
买入 |
| 09:55:55 |
41.22 |
5 |
2843 |
卖出 |
| 09:56:01 |
41.22 |
4 |
2847 |
卖出 |
| 09:56:04 |
41.19 |
4 |
2851 |
卖出 |
| 09:56:07 |
41.19 |
2 |
2853 |
买入 |
| 09:56:25 |
41.19 |
7 |
2860 |
买入 |
| 09:56:28 |
41.21 |
47 |
2907 |
买入 |
| 09:56:34 |
41 |
203 |
3110 |
卖出 |
| 09:56:37 |
41.21 |
6 |
3116 |
买入 |
| 09:56:49 |
40.98 |
33 |
3149 |
卖出 |
| 09:56:58 |
41.13 |
20 |
3169 |
买入 |
| 09:57:07 |
41.01 |
2 |
3171 |
卖出 |
| 09:57:10 |
40.98 |
33 |
3204 |
卖出 |
| 09:57:13 |
41.01 |
2 |
3206 |
卖出 |
| 09:57:16 |
40.99 |
0 |
3206 |
买入 |
| 09:57:34 |
40.99 |
3 |
3209 |
卖出 |
| 09:57:37 |
40.99 |
6 |
3215 |
买入 |
| 09:58:19 |
41 |
250 |
3465 |
卖出 |
| 09:58:22 |
41 |
6 |
3471 |
卖出 |
| 09:58:43 |
41 |
10 |
3481 |
卖出 |
| 09:58:58 |
40.99 |
51 |
3532 |
卖出 |
| 09:59:01 |
40.99 |
29 |
3561 |
卖出 |
| 09:59:10 |
40.99 |
2 |
3563 |
买入 |
| 09:59:16 |
40.99 |
5 |
3568 |
买入 |
| 09:59:19 |
40.99 |
11 |
3579 |
买入 |
| 09:59:22 |
40.99 |
3 |
3582 |
买入 |
| 09:59:25 |
40.99 |
1 |
3583 |
买入 |
| 09:59:28 |
41 |
42 |
3625 |
买入 |
| 09:59:34 |
40.99 |
26 |
3651 |
卖出 |
| 09:59:37 |
40.99 |
0 |
3651 |
买入 |
| 10:00:04 |
41.12 |
4 |
3655 |
买入 |
| 10:00:10 |
41.1 |
2 |
3657 |
买入 |
| 10:00:13 |
41.1 |
2 |
3659 |
买入 |
| 10:00:31 |
41.1 |
2 |
3661 |
买入 |
| 10:00:34 |
41.1 |
10 |
3671 |
买入 |
| 10:00:37 |
41.1 |
12 |
3683 |
卖出 |
| 10:00:40 |
41.01 |
117 |
3800 |
卖出 |
| 10:00:43 |
40.98 |
41 |
3841 |
卖出 |
| 10:01:04 |
41 |
2 |
3843 |
卖出 |
| 10:01:07 |
40.98 |
2 |
3845 |
卖出 |
| 10:01:10 |
40.92 |
88 |
3933 |
卖出 |
| 10:01:13 |
40.9 |
2 |
3935 |
卖出 |
| 10:01:19 |
40.9 |
30 |
3965 |
卖出 |
| 10:01:22 |
40.91 |
23 |
3988 |
买入 |
| 10:01:25 |
40.91 |
2 |
3990 |
买入 |
| 10:01:31 |
40.91 |
15 |
4005 |
买入 |
| 10:01:43 |
40.92 |
6 |
4011 |
卖出 |
| 10:01:46 |
40.91 |
2 |
4013 |
卖出 |
| 10:01:49 |
40.96 |
2 |
4015 |
买入 |
| 10:02:07 |
40.91 |
30 |
4045 |
卖出 |
| 10:02:13 |
40.91 |
2 |
4047 |
卖出 |
| 10:02:31 |
40.96 |
4 |
4051 |
卖出 |
| 10:02:46 |
40.93 |
2 |
4053 |
卖出 |
| 10:02:49 |
40.97 |
2 |
4055 |
买入 |
| 10:02:58 |
40.97 |
2 |
4057 |
买入 |
| 10:03:01 |
40.93 |
6 |
4063 |
卖出 |
| 10:03:04 |
40.97 |
2 |
4065 |
买入 |
| 10:03:37 |
40.91 |
53 |
4118 |
卖出 |
| 10:03:40 |
40.91 |
8 |
4126 |
卖出 |
| 10:03:43 |
40.91 |
0 |
4126 |
卖出 |
| 10:03:52 |
40.9 |
10 |
4136 |
卖出 |
| 10:04:16 |
40.91 |
13 |
4149 |
买入 |
| 10:04:25 |
40.91 |
2 |
4151 |
买入 |
| 10:04:34 |
40.9 |
6 |
4157 |
卖出 |
| 10:04:37 |
40.91 |
8 |
4165 |
买入 |
| 10:04:52 |
40.9 |
9 |
4174 |
卖出 |
| 10:05:25 |
40.9 |
3 |
4177 |
卖出 |
| 10:05:28 |
40.9 |
20 |
4197 |
卖出 |
| 10:05:37 |
40.9 |
5 |
4202 |
卖出 |