粤高速Ａ[000429]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.68 |
20 |
20 |
集合竞价 |
| 09:15:18 |
7.68 |
25 |
25 |
集合竞价 |
| 09:15:45 |
7.68 |
25 |
25 |
集合竞价 |
| 09:17:24 |
7.68 |
25 |
25 |
集合竞价 |
| 09:21:03 |
7.68 |
25 |
25 |
集合竞价 |
| 09:23:36 |
7.68 |
26 |
26 |
集合竞价 |
| 09:24:21 |
7.67 |
36 |
36 |
集合竞价 |
| 09:24:30 |
7.67 |
37 |
37 |
集合竞价 |
| 09:24:48 |
7.67 |
38 |
38 |
集合竞价 |
| 09:24:57 |
7.67 |
38 |
38 |
集合竞价 |
| 09:25:00 |
7.67 |
38 |
76 |
买入 |
| 09:30:00 |
7.66 |
1 |
77 |
卖出 |
| 09:30:03 |
7.65 |
43 |
120 |
卖出 |
| 09:30:06 |
7.66 |
15 |
135 |
买入 |
| 09:30:12 |
7.62 |
22 |
157 |
卖出 |
| 09:30:15 |
7.62 |
0 |
157 |
卖出 |
| 09:30:18 |
7.62 |
11 |
168 |
卖出 |
| 09:30:21 |
7.62 |
7 |
175 |
买入 |
| 09:30:24 |
7.62 |
8 |
183 |
买入 |
| 09:30:27 |
7.61 |
15 |
198 |
卖出 |
| 09:30:30 |
7.62 |
40 |
238 |
买入 |
| 09:30:33 |
7.62 |
1 |
239 |
买入 |
| 09:30:36 |
7.62 |
2 |
241 |
卖出 |
| 09:30:39 |
7.62 |
0 |
241 |
买入 |
| 09:30:45 |
7.62 |
7 |
248 |
卖出 |
| 09:30:48 |
7.62 |
5 |
253 |
卖出 |
| 09:30:54 |
7.61 |
1 |
254 |
卖出 |
| 09:30:57 |
7.62 |
5 |
259 |
买入 |
| 09:31:00 |
7.63 |
6 |
265 |
买入 |
| 09:31:03 |
7.62 |
4 |
269 |
卖出 |
| 09:31:06 |
7.64 |
59 |
328 |
买入 |
| 09:31:09 |
7.64 |
3 |
331 |
买入 |
| 09:31:15 |
7.63 |
12 |
343 |
买入 |
| 09:31:18 |
7.62 |
2 |
345 |
卖出 |
| 09:31:21 |
7.62 |
25 |
370 |
卖出 |
| 09:31:24 |
7.62 |
5 |
375 |
卖出 |
| 09:31:27 |
7.62 |
3 |
378 |
卖出 |
| 09:31:30 |
7.62 |
3 |
381 |
卖出 |
| 09:31:33 |
7.62 |
8 |
389 |
卖出 |
| 09:31:36 |
7.63 |
30 |
419 |
买入 |
| 09:31:39 |
7.62 |
8 |
427 |
卖出 |
| 09:31:42 |
7.62 |
10 |
437 |
卖出 |
| 09:31:45 |
7.61 |
29 |
466 |
卖出 |
| 09:31:48 |
7.61 |
5 |
471 |
卖出 |
| 09:31:51 |
7.61 |
11 |
482 |
卖出 |
| 09:31:54 |
7.61 |
2 |
484 |
卖出 |
| 09:31:57 |
7.61 |
6 |
490 |
卖出 |
| 09:32:00 |
7.61 |
6 |
496 |
卖出 |
| 09:32:03 |
7.61 |
11 |
507 |
卖出 |
| 09:32:06 |
7.63 |
10 |
517 |
买入 |
| 09:32:09 |
7.61 |
26 |
543 |
卖出 |
| 09:32:12 |
7.6 |
219 |
762 |
卖出 |
| 09:32:15 |
7.59 |
198 |
960 |
卖出 |
| 09:32:18 |
7.6 |
2 |
962 |
买入 |
| 09:32:21 |
7.59 |
9 |
971 |
卖出 |
| 09:32:24 |
7.58 |
4 |
975 |
卖出 |
| 09:32:27 |
7.58 |
24 |
999 |
卖出 |
| 09:32:30 |
7.58 |
56 |
1055 |
卖出 |
| 09:32:33 |
7.58 |
10 |
1065 |
卖出 |
| 09:32:36 |
7.58 |
2 |
1067 |
卖出 |
| 09:32:39 |
7.58 |
10 |
1077 |
卖出 |
| 09:32:42 |
7.58 |
15 |
1092 |
卖出 |
| 09:32:45 |
7.58 |
98 |
1190 |
卖出 |
| 09:32:54 |
7.58 |
7 |
1197 |
卖出 |
| 09:32:57 |
7.59 |
8 |
1205 |
买入 |
| 09:33:00 |
7.59 |
34 |
1239 |
买入 |
| 09:33:03 |
7.58 |
136 |
1375 |
卖出 |
| 09:33:06 |
7.57 |
3 |
1378 |
卖出 |
| 09:33:09 |
7.57 |
15 |
1393 |
卖出 |
| 09:33:12 |
7.56 |
46 |
1439 |
卖出 |
| 09:33:15 |
7.56 |
2 |
1441 |
卖出 |
| 09:33:18 |
7.55 |
18 |
1459 |
卖出 |
| 09:33:21 |
7.56 |
1 |
1460 |
买入 |
| 09:33:24 |
7.57 |
2 |
1462 |
买入 |
| 09:33:30 |
7.55 |
45 |
1507 |
卖出 |
| 09:33:33 |
7.57 |
7 |
1514 |
买入 |
| 09:33:42 |
7.56 |
4 |
1518 |
卖出 |
| 09:33:54 |
7.58 |
34 |
1552 |
买入 |
| 09:33:57 |
7.58 |
14 |
1566 |
卖出 |
| 09:34:00 |
7.58 |
7 |
1573 |
卖出 |
| 09:34:03 |
7.58 |
16 |
1589 |
卖出 |
| 09:34:06 |
7.58 |
50 |
1639 |
卖出 |
| 09:34:09 |
7.58 |
4 |
1643 |
卖出 |
| 09:34:12 |
7.58 |
13 |
1656 |
卖出 |
| 09:34:15 |
7.57 |
28 |
1684 |
卖出 |
| 09:34:18 |
7.58 |
10 |
1694 |
卖出 |
| 09:34:21 |
7.58 |
8 |
1702 |
卖出 |
| 09:34:24 |
7.57 |
19 |
1721 |
卖出 |
| 09:34:27 |
7.57 |
16 |
1737 |
卖出 |
| 09:34:30 |
7.57 |
22 |
1759 |
买入 |
| 09:34:33 |
7.57 |
16 |
1775 |
买入 |
| 09:34:36 |
7.57 |
19 |
1794 |
卖出 |
| 09:34:39 |
7.57 |
8 |
1802 |
卖出 |
| 09:34:42 |
7.57 |
6 |
1808 |
卖出 |
| 09:34:45 |
7.57 |
11 |
1819 |
卖出 |
| 09:34:48 |
7.57 |
6 |
1825 |
卖出 |
| 09:34:51 |
7.57 |
7 |
1832 |
买入 |
| 09:34:54 |
7.57 |
1 |
1833 |
买入 |
| 09:35:09 |
7.56 |
1 |
1834 |
卖出 |
| 09:35:12 |
7.57 |
12 |
1846 |
买入 |
| 09:35:15 |
7.56 |
5 |
1851 |
卖出 |
| 09:35:18 |
7.56 |
4 |
1855 |
卖出 |
| 09:35:21 |
7.56 |
3 |
1858 |
卖出 |
| 09:35:24 |
7.56 |
13 |
1871 |
卖出 |
| 09:35:27 |
7.56 |
7 |
1878 |
卖出 |
| 09:35:30 |
7.56 |
3 |
1881 |
卖出 |
| 09:35:51 |
7.56 |
2 |
1883 |
卖出 |
| 09:35:54 |
7.56 |
48 |
1931 |
卖出 |
| 09:35:57 |
7.57 |
11 |
1942 |
买入 |
| 09:36:00 |
7.57 |
39 |
1981 |
买入 |
| 09:36:03 |
7.57 |
11 |
1992 |
买入 |
| 09:36:06 |
7.57 |
2 |
1994 |
买入 |
| 09:36:15 |
7.56 |
8 |
2002 |
买入 |
| 09:36:18 |
7.57 |
17 |
2019 |
买入 |
| 09:36:21 |
7.56 |
1 |
2020 |
卖出 |
| 09:36:24 |
7.56 |
3 |
2023 |
卖出 |
| 09:36:30 |
7.57 |
15 |
2038 |
买入 |
| 09:36:39 |
7.56 |
84 |
2122 |
卖出 |
| 09:36:42 |
7.56 |
53 |
2175 |
买入 |
| 09:36:45 |
7.55 |
183 |
2358 |
卖出 |
| 09:36:51 |
7.56 |
58 |
2416 |
买入 |
| 09:36:54 |
7.56 |
10 |
2426 |
买入 |
| 09:36:57 |
7.57 |
3 |
2429 |
买入 |
| 09:37:00 |
7.57 |
2 |
2431 |
买入 |
| 09:37:03 |
7.56 |
4 |
2435 |
卖出 |
| 09:37:06 |
7.57 |
9 |
2444 |
买入 |
| 09:37:09 |
7.57 |
7 |
2451 |
买入 |
| 09:37:12 |
7.57 |
10 |
2461 |
买入 |
| 09:37:18 |
7.57 |
3 |
2464 |
买入 |
| 09:37:21 |
7.57 |
3 |
2467 |
买入 |
| 09:37:27 |
7.57 |
2 |
2469 |
买入 |
| 09:37:30 |
7.57 |
35 |
2504 |
买入 |
| 09:37:39 |
7.57 |
1 |
2505 |
买入 |
| 09:37:42 |
7.57 |
2 |
2507 |
卖出 |
| 09:37:45 |
7.57 |
2 |
2509 |
卖出 |
| 09:37:51 |
7.56 |
7 |
2516 |
卖出 |
| 09:37:57 |
7.56 |
26 |
2542 |
卖出 |
| 09:38:00 |
7.56 |
7 |
2549 |
卖出 |
| 09:38:03 |
7.55 |
8 |
2557 |
卖出 |
| 09:38:06 |
7.56 |
2 |
2559 |
买入 |
| 09:38:09 |
7.56 |
2 |
2561 |
卖出 |
| 09:38:12 |
7.55 |
7 |
2568 |
卖出 |
| 09:38:15 |
7.55 |
532 |
3100 |
卖出 |
| 09:38:18 |
7.55 |
44 |
3144 |
卖出 |
| 09:38:21 |
7.54 |
2 |
3146 |
卖出 |
| 09:38:24 |
7.53 |
22 |
3168 |
卖出 |
| 09:38:27 |
7.54 |
26 |
3194 |
买入 |
| 09:38:33 |
7.54 |
12 |
3206 |
买入 |
| 09:38:36 |
7.54 |
4 |
3210 |
买入 |
| 09:38:48 |
7.55 |
1 |
3211 |
买入 |
| 09:38:51 |
7.55 |
2 |
3213 |
买入 |
| 09:39:09 |
7.56 |
30 |
3243 |
买入 |
| 09:39:12 |
7.54 |
10 |
3253 |
卖出 |
| 09:39:15 |
7.54 |
16 |
3269 |
卖出 |
| 09:39:18 |
7.54 |
17 |
3286 |
卖出 |
| 09:39:21 |
7.54 |
6 |
3292 |
卖出 |
| 09:39:24 |
7.54 |
7 |
3299 |
卖出 |
| 09:39:27 |
7.54 |
12 |
3311 |
卖出 |
| 09:39:30 |
7.53 |
19 |
3330 |
卖出 |
| 09:39:33 |
7.54 |
22 |
3352 |
卖出 |
| 09:39:36 |
7.54 |
26 |
3378 |
买入 |
| 09:39:39 |
7.54 |
5 |
3383 |
买入 |
| 09:39:42 |
7.55 |
25 |
3408 |
买入 |
| 09:39:45 |
7.55 |
79 |
3487 |
卖出 |
| 09:39:48 |
7.55 |
1 |
3488 |
买入 |
| 09:39:51 |
7.54 |
2 |
3490 |
卖出 |
| 09:39:54 |
7.55 |
8 |
3498 |
买入 |
| 09:39:57 |
7.54 |
1 |
3499 |
卖出 |
| 09:40:03 |
7.55 |
1 |
3500 |
买入 |
| 09:40:12 |
7.54 |
1 |
3501 |
卖出 |
| 09:40:15 |
7.54 |
2 |
3503 |
卖出 |
| 09:40:18 |
7.55 |
21 |
3524 |
买入 |
| 09:40:21 |
7.54 |
1 |
3525 |
卖出 |
| 09:40:24 |
7.55 |
45 |
3570 |
买入 |
| 09:40:27 |
7.55 |
2 |
3572 |
买入 |
| 09:40:48 |
7.56 |
12 |
3584 |
买入 |
| 09:40:54 |
7.56 |
1 |
3585 |
卖出 |
| 09:41:06 |
7.59 |
14 |
3599 |
买入 |
| 09:41:09 |
7.57 |
1 |
3600 |
卖出 |
| 09:41:12 |
7.58 |
2 |
3602 |
买入 |
| 09:41:18 |
7.58 |
1 |
3603 |
买入 |
| 09:41:21 |
7.57 |
17 |
3620 |
卖出 |
| 09:41:42 |
7.58 |
60 |
3680 |
买入 |
| 09:41:45 |
7.57 |
50 |
3730 |
卖出 |
| 09:41:48 |
7.58 |
1 |
3731 |
买入 |
| 09:41:57 |
7.57 |
1 |
3732 |
卖出 |
| 09:42:03 |
7.57 |
31 |
3763 |
卖出 |
| 09:42:06 |
7.58 |
2 |
3765 |
买入 |
| 09:42:09 |
7.57 |
8 |
3773 |
卖出 |
| 09:42:12 |
7.57 |
11 |
3784 |
卖出 |
| 09:42:15 |
7.57 |
13 |
3797 |
卖出 |
| 09:42:18 |
7.57 |
65 |
3862 |
卖出 |
| 09:42:21 |
7.57 |
10 |
3872 |
卖出 |
| 09:42:27 |
7.57 |
30 |
3902 |
卖出 |
| 09:42:30 |
7.57 |
4 |
3906 |
卖出 |
| 09:42:33 |
7.56 |
15 |
3921 |
卖出 |
| 09:42:36 |
7.56 |
4 |
3925 |
卖出 |
| 09:42:39 |
7.56 |
9 |
3934 |
卖出 |
| 09:42:42 |
7.56 |
33 |
3967 |
卖出 |
| 09:42:45 |
7.55 |
14 |
3981 |
卖出 |
| 09:42:48 |
7.56 |
21 |
4002 |
买入 |
| 09:42:51 |
7.56 |
8 |
4010 |
买入 |
| 09:42:54 |
7.55 |
13 |
4023 |
卖出 |
| 09:42:57 |
7.55 |
16 |
4039 |
卖出 |
| 09:43:03 |
7.55 |
1 |
4040 |
卖出 |
| 09:43:06 |
7.56 |
12 |
4052 |
买入 |
| 09:43:12 |
7.55 |
2 |
4054 |
卖出 |
| 09:43:27 |
7.57 |
8 |
4062 |
买入 |
| 09:43:39 |
7.55 |
14 |
4076 |
卖出 |
| 09:43:42 |
7.55 |
7 |
4083 |
卖出 |
| 09:43:45 |
7.55 |
8 |
4091 |
卖出 |
| 09:43:48 |
7.55 |
1 |
4092 |
卖出 |
| 09:43:51 |
7.57 |
10 |
4102 |
买入 |
| 09:44:06 |
7.55 |
2 |
4104 |
卖出 |
| 09:44:09 |
7.55 |
3 |
4107 |
卖出 |
| 09:44:12 |
7.55 |
2 |
4109 |
卖出 |
| 09:44:15 |
7.55 |
3 |
4112 |
卖出 |
| 09:44:18 |
7.56 |
4 |
4116 |
买入 |
| 09:44:21 |
7.57 |
3 |
4119 |
买入 |
| 09:44:36 |
7.56 |
6 |
4125 |
买入 |
| 09:44:42 |
7.57 |
1 |
4126 |
买入 |
| 09:44:45 |
7.57 |
2 |
4128 |
买入 |
| 09:44:51 |
7.58 |
76 |
4204 |
买入 |
| 09:45:00 |
7.58 |
22 |
4226 |
买入 |
| 09:45:09 |
7.56 |
1 |
4227 |
卖出 |
| 09:45:12 |
7.57 |
1 |
4228 |
买入 |
| 09:45:21 |
7.56 |
3 |
4231 |
卖出 |
| 09:45:24 |
7.56 |
7 |
4238 |
卖出 |
| 09:45:39 |
7.57 |
3 |
4241 |
买入 |
| 09:45:51 |
7.57 |
7 |
4248 |
买入 |
| 09:45:54 |
7.57 |
6 |
4254 |
卖出 |
| 09:46:12 |
7.57 |
13 |
4267 |
卖出 |
| 09:46:15 |
7.56 |
1 |
4268 |
卖出 |
| 09:46:18 |
7.56 |
4 |
4272 |
卖出 |
| 09:46:21 |
7.56 |
4 |
4276 |
卖出 |
| 09:46:24 |
7.56 |
4 |
4280 |
卖出 |
| 09:46:27 |
7.56 |
11 |
4291 |
卖出 |
| 09:46:33 |
7.56 |
4 |
4295 |
卖出 |
| 09:46:39 |
7.56 |
1 |
4296 |
卖出 |
| 09:46:45 |
7.56 |
2 |
4298 |
卖出 |
| 09:46:48 |
7.56 |
1 |
4299 |
买入 |
| 09:46:51 |
7.56 |
3 |
4302 |
买入 |
| 09:46:54 |
7.55 |
3 |
4305 |
卖出 |
| 09:46:57 |
7.56 |
1 |
4306 |
买入 |
| 09:47:00 |
7.56 |
1 |
4307 |
买入 |
| 09:47:06 |
7.55 |
19 |
4326 |
卖出 |
| 09:47:09 |
7.55 |
2 |
4328 |
卖出 |
| 09:47:12 |
7.55 |
46 |
4374 |
卖出 |
| 09:47:21 |
7.54 |
2 |
4376 |
卖出 |
| 09:48:12 |
7.56 |
6 |
4382 |
买入 |
| 09:48:15 |
7.56 |
6 |
4388 |
卖出 |
| 09:48:30 |
7.55 |
17 |
4405 |
卖出 |
| 09:48:42 |
7.54 |
148 |
4553 |
卖出 |
| 09:49:00 |
7.54 |
13 |
4566 |
卖出 |
| 09:49:03 |
7.54 |
6 |
4572 |
卖出 |
| 09:49:06 |
7.54 |
5 |
4577 |
卖出 |
| 09:49:09 |
7.54 |
8 |
4585 |
卖出 |
| 09:49:12 |
7.54 |
10 |
4595 |
卖出 |
| 09:49:15 |
7.54 |
1 |
4596 |
卖出 |
| 09:49:18 |
7.54 |
20 |
4616 |
卖出 |
| 09:49:21 |
7.54 |
8 |
4624 |
卖出 |
| 09:49:24 |
7.55 |
1 |
4625 |
买入 |
| 09:49:27 |
7.55 |
8 |
4633 |
买入 |
| 09:49:39 |
7.55 |
6 |
4639 |
买入 |
| 09:49:42 |
7.55 |
1 |
4640 |
买入 |
| 09:49:45 |
7.55 |
1 |
4641 |
买入 |
| 09:49:48 |
7.55 |
9 |
4650 |
卖出 |
| 09:49:51 |
7.55 |
5 |
4655 |
卖出 |
| 09:49:54 |
7.55 |
6 |
4661 |
卖出 |
| 09:49:57 |
7.55 |
10 |
4671 |
卖出 |
| 09:50:00 |
7.55 |
6 |
4677 |
卖出 |
| 09:50:03 |
7.55 |
15 |
4692 |
卖出 |
| 09:50:12 |
7.55 |
1 |
4693 |
卖出 |
| 09:50:18 |
7.55 |
1 |
4694 |
买入 |
| 09:51:03 |
7.54 |
125 |
4819 |
卖出 |
| 09:51:06 |
7.54 |
10 |
4829 |
卖出 |
| 09:51:15 |
7.55 |
4 |
4833 |
买入 |
| 09:51:18 |
7.54 |
1 |
4834 |
卖出 |
| 09:51:27 |
7.55 |
12 |
4846 |
买入 |
| 09:51:39 |
7.55 |
27 |
4873 |
买入 |
| 09:51:42 |
7.55 |
32 |
4905 |
买入 |
| 09:51:45 |
7.55 |
1 |
4906 |
卖出 |
| 09:52:24 |
7.55 |
1 |
4907 |
卖出 |
| 09:52:27 |
7.55 |
4 |
4911 |
卖出 |
| 09:52:42 |
7.56 |
11 |
4922 |
买入 |
| 09:52:45 |
7.55 |
18 |
4940 |
卖出 |
| 09:52:48 |
7.56 |
9 |
4949 |
买入 |
| 09:52:51 |
7.56 |
131 |
5080 |
买入 |
| 09:52:57 |
7.57 |
1 |
5081 |
卖出 |
| 09:53:00 |
7.58 |
1 |
5082 |
买入 |
| 09:53:06 |
7.58 |
13 |
5095 |
买入 |
| 09:53:15 |
7.58 |
149 |
5244 |
买入 |
| 09:53:18 |
7.57 |
7 |
5251 |
卖出 |
| 09:53:36 |
7.58 |
4 |
5255 |
买入 |
| 09:53:48 |
7.58 |
13 |
5268 |
买入 |
| 09:54:03 |
7.58 |
60 |
5328 |
买入 |
| 09:54:06 |
7.59 |
9 |
5337 |
买入 |
| 09:54:09 |
7.57 |
10 |
5347 |
卖出 |
| 09:54:12 |
7.57 |
7 |
5354 |
卖出 |
| 09:54:15 |
7.57 |
2 |
5356 |
卖出 |