广州酒家[603043]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
23.18 |
6 |
6 |
集合竞价 |
| 09:15:11 |
23.15 |
6 |
6 |
集合竞价 |
| 09:17:44 |
23.15 |
6 |
6 |
集合竞价 |
| 09:19:20 |
23 |
41 |
41 |
集合竞价 |
| 09:20:05 |
23 |
42 |
42 |
集合竞价 |
| 09:20:08 |
23 |
42 |
42 |
集合竞价 |
| 09:21:02 |
23 |
42 |
42 |
集合竞价 |
| 09:21:17 |
23 |
42 |
42 |
集合竞价 |
| 09:21:50 |
23 |
47 |
47 |
集合竞价 |
| 09:21:53 |
22.93 |
52 |
52 |
集合竞价 |
| 09:22:08 |
22.93 |
54 |
54 |
集合竞价 |
| 09:22:23 |
22.8 |
67 |
67 |
集合竞价 |
| 09:22:50 |
22.8 |
67 |
67 |
集合竞价 |
| 09:23:20 |
22.8 |
80 |
80 |
集合竞价 |
| 09:23:26 |
22.8 |
85 |
85 |
集合竞价 |
| 09:23:56 |
22.8 |
85 |
85 |
集合竞价 |
| 09:23:59 |
22.8 |
90 |
90 |
集合竞价 |
| 09:24:26 |
22.8 |
110 |
110 |
集合竞价 |
| 09:24:32 |
22.8 |
111 |
111 |
集合竞价 |
| 09:24:50 |
22.8 |
124 |
124 |
集合竞价 |
| 09:24:53 |
22.83 |
124 |
124 |
集合竞价 |
| 09:24:56 |
22.83 |
124 |
124 |
集合竞价 |
| 09:24:59 |
22.91 |
138 |
138 |
集合竞价 |
| 09:25:03 |
22.91 |
138 |
276 |
买入 |
| 09:30:02 |
22.84 |
1 |
277 |
卖出 |
| 09:30:05 |
22.84 |
13 |
290 |
卖出 |
| 09:30:08 |
22.89 |
16 |
306 |
买入 |
| 09:30:11 |
22.85 |
100 |
406 |
卖出 |
| 09:30:14 |
22.85 |
72 |
478 |
卖出 |
| 09:30:17 |
22.85 |
1 |
479 |
卖出 |
| 09:30:20 |
22.86 |
78 |
557 |
卖出 |
| 09:30:23 |
22.83 |
24 |
581 |
卖出 |
| 09:30:26 |
22.82 |
11 |
592 |
卖出 |
| 09:30:29 |
22.81 |
78 |
670 |
卖出 |
| 09:30:32 |
22.77 |
37 |
707 |
卖出 |
| 09:30:35 |
22.77 |
10 |
717 |
卖出 |
| 09:30:38 |
22.76 |
8 |
725 |
卖出 |
| 09:30:41 |
22.79 |
21 |
746 |
买入 |
| 09:30:44 |
22.78 |
6 |
752 |
买入 |
| 09:30:47 |
22.8 |
3 |
755 |
买入 |
| 09:30:50 |
22.81 |
1 |
756 |
买入 |
| 09:30:53 |
22.79 |
7 |
763 |
卖出 |
| 09:30:56 |
22.81 |
34 |
797 |
买入 |
| 09:30:59 |
22.81 |
40 |
837 |
卖出 |
| 09:31:02 |
22.82 |
45 |
882 |
买入 |
| 09:31:05 |
22.82 |
34 |
916 |
买入 |
| 09:31:08 |
22.81 |
52 |
968 |
卖出 |
| 09:31:11 |
22.81 |
15 |
983 |
买入 |
| 09:31:14 |
22.82 |
27 |
1010 |
买入 |
| 09:31:17 |
22.82 |
58 |
1068 |
买入 |
| 09:31:20 |
22.83 |
122 |
1190 |
买入 |
| 09:31:23 |
22.86 |
32 |
1222 |
买入 |
| 09:31:26 |
22.86 |
27 |
1249 |
卖出 |
| 09:31:29 |
22.87 |
40 |
1289 |
卖出 |
| 09:31:32 |
22.88 |
52 |
1341 |
买入 |
| 09:31:35 |
22.88 |
43 |
1384 |
卖出 |
| 09:31:38 |
22.89 |
11 |
1395 |
买入 |
| 09:31:41 |
22.91 |
12 |
1407 |
买入 |
| 09:31:44 |
22.9 |
2 |
1409 |
卖出 |
| 09:31:47 |
22.9 |
5 |
1414 |
卖出 |
| 09:31:50 |
22.89 |
9 |
1423 |
卖出 |
| 09:31:53 |
22.87 |
3 |
1426 |
卖出 |
| 09:31:56 |
22.84 |
12 |
1438 |
卖出 |
| 09:31:59 |
22.85 |
15 |
1453 |
买入 |
| 09:32:02 |
22.84 |
34 |
1487 |
卖出 |
| 09:32:05 |
22.83 |
9 |
1496 |
卖出 |
| 09:32:08 |
22.82 |
8 |
1504 |
卖出 |
| 09:32:11 |
22.81 |
6 |
1510 |
卖出 |
| 09:32:14 |
22.86 |
21 |
1531 |
买入 |
| 09:32:17 |
22.81 |
8 |
1539 |
卖出 |
| 09:32:20 |
22.82 |
8 |
1547 |
买入 |
| 09:32:23 |
22.82 |
15 |
1562 |
买入 |
| 09:32:26 |
22.86 |
1 |
1563 |
买入 |
| 09:32:32 |
22.79 |
2 |
1565 |
卖出 |
| 09:32:35 |
22.79 |
4 |
1569 |
卖出 |
| 09:32:38 |
22.79 |
70 |
1639 |
卖出 |
| 09:32:41 |
22.78 |
12 |
1651 |
卖出 |
| 09:32:44 |
22.78 |
25 |
1676 |
买入 |
| 09:32:50 |
22.77 |
12 |
1688 |
卖出 |
| 09:32:53 |
22.76 |
7 |
1695 |
卖出 |
| 09:32:56 |
22.75 |
4 |
1699 |
卖出 |
| 09:32:59 |
22.75 |
6 |
1705 |
卖出 |
| 09:33:02 |
22.75 |
4 |
1709 |
卖出 |
| 09:33:05 |
22.75 |
32 |
1741 |
卖出 |
| 09:33:08 |
22.75 |
9 |
1750 |
买入 |
| 09:33:11 |
22.75 |
14 |
1764 |
买入 |
| 09:33:14 |
22.75 |
20 |
1784 |
买入 |
| 09:33:17 |
22.77 |
7 |
1791 |
买入 |
| 09:33:20 |
22.77 |
12 |
1803 |
买入 |
| 09:33:26 |
22.75 |
6 |
1809 |
卖出 |
| 09:33:32 |
22.76 |
6 |
1815 |
买入 |
| 09:33:38 |
22.75 |
3 |
1818 |
卖出 |
| 09:33:44 |
22.76 |
5 |
1823 |
买入 |
| 09:33:47 |
22.77 |
3 |
1826 |
买入 |
| 09:33:53 |
22.76 |
3 |
1829 |
卖出 |
| 09:33:56 |
22.76 |
3 |
1832 |
买入 |
| 09:34:02 |
22.76 |
1 |
1833 |
卖出 |
| 09:34:05 |
22.76 |
1 |
1834 |
卖出 |
| 09:34:08 |
22.77 |
6 |
1840 |
买入 |
| 09:34:11 |
22.76 |
4 |
1844 |
卖出 |
| 09:34:14 |
22.76 |
11 |
1855 |
卖出 |
| 09:34:17 |
22.76 |
10 |
1865 |
卖出 |
| 09:34:20 |
22.76 |
3 |
1868 |
卖出 |
| 09:34:23 |
22.77 |
30 |
1898 |
卖出 |
| 09:34:26 |
22.82 |
20 |
1918 |
买入 |
| 09:34:32 |
22.78 |
6 |
1924 |
卖出 |
| 09:34:38 |
22.78 |
2 |
1926 |
卖出 |
| 09:34:41 |
22.77 |
24 |
1950 |
卖出 |
| 09:34:44 |
22.78 |
5 |
1955 |
买入 |
| 09:34:50 |
22.78 |
2 |
1957 |
卖出 |
| 09:34:53 |
22.78 |
17 |
1974 |
买入 |
| 09:34:56 |
22.78 |
8 |
1982 |
卖出 |
| 09:34:59 |
22.78 |
1 |
1983 |
卖出 |
| 09:35:02 |
22.76 |
4 |
1987 |
卖出 |
| 09:35:05 |
22.76 |
4 |
1991 |
卖出 |
| 09:35:08 |
22.77 |
62 |
2053 |
买入 |
| 09:35:11 |
22.76 |
38 |
2091 |
卖出 |
| 09:35:14 |
22.75 |
8 |
2099 |
卖出 |
| 09:35:17 |
22.75 |
3 |
2102 |
卖出 |
| 09:35:20 |
22.79 |
2 |
2104 |
买入 |
| 09:35:23 |
22.77 |
10 |
2114 |
卖出 |
| 09:35:26 |
22.75 |
30 |
2144 |
卖出 |
| 09:35:29 |
22.76 |
2 |
2146 |
买入 |
| 09:35:32 |
22.76 |
23 |
2169 |
卖出 |
| 09:35:35 |
22.74 |
36 |
2205 |
卖出 |
| 09:35:38 |
22.75 |
38 |
2243 |
买入 |
| 09:35:41 |
22.75 |
2 |
2245 |
卖出 |
| 09:35:47 |
22.75 |
26 |
2271 |
卖出 |
| 09:35:50 |
22.73 |
13 |
2284 |
卖出 |
| 09:35:56 |
22.73 |
14 |
2298 |
卖出 |
| 09:35:59 |
22.73 |
11 |
2309 |
卖出 |
| 09:36:02 |
22.74 |
11 |
2320 |
买入 |
| 09:36:05 |
22.73 |
3 |
2323 |
卖出 |
| 09:36:08 |
22.73 |
3 |
2326 |
卖出 |
| 09:36:11 |
22.76 |
38 |
2364 |
买入 |
| 09:36:14 |
22.76 |
4 |
2368 |
买入 |
| 09:36:17 |
22.77 |
2 |
2370 |
买入 |
| 09:36:20 |
22.79 |
12 |
2382 |
买入 |
| 09:36:23 |
22.78 |
29 |
2411 |
卖出 |
| 09:36:26 |
22.78 |
11 |
2422 |
买入 |
| 09:36:29 |
22.77 |
15 |
2437 |
卖出 |
| 09:36:32 |
22.8 |
9 |
2446 |
买入 |
| 09:36:35 |
22.8 |
22 |
2468 |
买入 |
| 09:36:38 |
22.77 |
33 |
2501 |
卖出 |
| 09:36:41 |
22.81 |
2 |
2503 |
买入 |
| 09:36:44 |
22.8 |
6 |
2509 |
卖出 |
| 09:36:47 |
22.79 |
9 |
2518 |
卖出 |
| 09:36:50 |
22.78 |
4 |
2522 |
卖出 |
| 09:36:53 |
22.75 |
2 |
2524 |
卖出 |
| 09:36:56 |
22.77 |
1 |
2525 |
买入 |
| 09:37:02 |
22.75 |
11 |
2536 |
卖出 |
| 09:37:05 |
22.73 |
14 |
2550 |
卖出 |
| 09:37:08 |
22.74 |
66 |
2616 |
买入 |
| 09:37:11 |
22.76 |
64 |
2680 |
买入 |
| 09:37:14 |
22.79 |
7 |
2687 |
买入 |
| 09:37:17 |
22.79 |
3 |
2690 |
买入 |
| 09:37:23 |
22.8 |
11 |
2701 |
买入 |
| 09:37:26 |
22.82 |
5 |
2706 |
买入 |
| 09:37:29 |
22.83 |
22 |
2728 |
买入 |
| 09:37:35 |
22.83 |
4 |
2732 |
卖出 |
| 09:37:38 |
22.83 |
2 |
2734 |
卖出 |
| 09:37:41 |
22.83 |
11 |
2745 |
卖出 |
| 09:37:44 |
22.82 |
6 |
2751 |
卖出 |
| 09:37:47 |
22.82 |
1 |
2752 |
买入 |
| 09:37:56 |
22.82 |
2 |
2754 |
买入 |
| 09:37:59 |
22.79 |
2 |
2756 |
卖出 |
| 09:38:14 |
22.79 |
12 |
2768 |
卖出 |
| 09:38:17 |
22.79 |
3 |
2771 |
卖出 |
| 09:38:20 |
22.79 |
2 |
2773 |
卖出 |
| 09:38:23 |
22.79 |
4 |
2777 |
卖出 |
| 09:38:26 |
22.79 |
9 |
2786 |
卖出 |
| 09:38:29 |
22.79 |
10 |
2796 |
卖出 |
| 09:38:32 |
22.79 |
13 |
2809 |
卖出 |
| 09:38:35 |
22.76 |
6 |
2815 |
卖出 |
| 09:38:38 |
22.76 |
3 |
2818 |
卖出 |
| 09:38:41 |
22.77 |
1 |
2819 |
买入 |
| 09:38:44 |
22.77 |
1 |
2820 |
买入 |
| 09:38:53 |
22.76 |
41 |
2861 |
卖出 |
| 09:38:56 |
22.76 |
3 |
2864 |
卖出 |
| 09:38:59 |
22.76 |
3 |
2867 |
卖出 |
| 09:39:05 |
22.75 |
5 |
2872 |
卖出 |
| 09:39:11 |
22.75 |
2 |
2874 |
卖出 |
| 09:39:14 |
22.77 |
20 |
2894 |
买入 |
| 09:39:17 |
22.75 |
2 |
2896 |
卖出 |
| 09:39:23 |
22.75 |
10 |
2906 |
卖出 |
| 09:39:26 |
22.74 |
14 |
2920 |
卖出 |
| 09:39:32 |
22.72 |
7 |
2927 |
卖出 |
| 09:39:35 |
22.72 |
1 |
2928 |
卖出 |
| 09:39:38 |
22.73 |
2 |
2930 |
买入 |
| 09:39:41 |
22.72 |
33 |
2963 |
卖出 |
| 09:39:44 |
22.71 |
1 |
2964 |
卖出 |
| 09:39:47 |
22.71 |
16 |
2980 |
卖出 |
| 09:39:50 |
22.71 |
4 |
2984 |
卖出 |
| 09:39:53 |
22.7 |
6 |
2990 |
卖出 |
| 09:39:56 |
22.71 |
2 |
2992 |
买入 |
| 09:40:02 |
22.7 |
18 |
3010 |
卖出 |
| 09:40:05 |
22.72 |
2 |
3012 |
买入 |
| 09:40:08 |
22.71 |
33 |
3045 |
卖出 |
| 09:40:11 |
22.73 |
4 |
3049 |
买入 |
| 09:40:14 |
22.73 |
3 |
3052 |
买入 |
| 09:40:17 |
22.73 |
70 |
3122 |
买入 |
| 09:40:20 |
22.69 |
76 |
3198 |
卖出 |
| 09:40:23 |
22.69 |
16 |
3214 |
卖出 |
| 09:40:26 |
22.71 |
6 |
3220 |
买入 |
| 09:40:29 |
22.7 |
20 |
3240 |
卖出 |
| 09:40:32 |
22.7 |
34 |
3274 |
卖出 |
| 09:40:35 |
22.7 |
25 |
3299 |
买入 |
| 09:40:38 |
22.68 |
8 |
3307 |
卖出 |
| 09:40:50 |
22.68 |
1 |
3308 |
卖出 |
| 09:40:56 |
22.68 |
1 |
3309 |
卖出 |
| 09:40:59 |
22.68 |
41 |
3350 |
卖出 |
| 09:41:02 |
22.7 |
1 |
3351 |
买入 |
| 09:41:05 |
22.7 |
44 |
3395 |
买入 |
| 09:41:11 |
22.7 |
2 |
3397 |
买入 |
| 09:41:20 |
22.7 |
3 |
3400 |
买入 |
| 09:41:29 |
22.72 |
3 |
3403 |
买入 |
| 09:41:32 |
22.78 |
38 |
3441 |
买入 |
| 09:41:53 |
22.78 |
3 |
3444 |
买入 |
| 09:41:56 |
22.74 |
1 |
3445 |
卖出 |
| 09:41:59 |
22.76 |
1 |
3446 |
买入 |
| 09:42:08 |
22.74 |
1 |
3447 |
卖出 |
| 09:42:17 |
22.76 |
5 |
3452 |
买入 |
| 09:42:20 |
22.75 |
2 |
3454 |
卖出 |
| 09:42:23 |
22.75 |
1 |
3455 |
卖出 |
| 09:42:26 |
22.74 |
2 |
3457 |
卖出 |
| 09:42:38 |
22.75 |
5 |
3462 |
买入 |
| 09:42:41 |
22.72 |
43 |
3505 |
卖出 |
| 09:42:44 |
22.7 |
4 |
3509 |
卖出 |
| 09:42:47 |
22.7 |
1 |
3510 |
卖出 |
| 09:42:53 |
22.7 |
28 |
3538 |
卖出 |
| 09:42:56 |
22.69 |
17 |
3555 |
卖出 |
| 09:42:59 |
22.68 |
92 |
3647 |
卖出 |
| 09:43:02 |
22.7 |
12 |
3659 |
买入 |
| 09:43:05 |
22.71 |
1 |
3660 |
买入 |
| 09:43:08 |
22.72 |
10 |
3670 |
买入 |
| 09:43:11 |
22.7 |
5 |
3675 |
卖出 |
| 09:43:14 |
22.71 |
1 |
3676 |
买入 |
| 09:43:17 |
22.71 |
4 |
3680 |
买入 |
| 09:43:20 |
22.71 |
4 |
3684 |
卖出 |
| 09:43:26 |
22.73 |
12 |
3696 |
买入 |
| 09:43:32 |
22.74 |
4 |
3700 |
买入 |
| 09:43:38 |
22.72 |
1 |
3701 |
卖出 |
| 09:43:41 |
22.72 |
8 |
3709 |
卖出 |
| 09:43:44 |
22.71 |
18 |
3727 |
卖出 |
| 09:43:47 |
22.7 |
6 |
3733 |
卖出 |
| 09:43:50 |
22.7 |
2 |
3735 |
卖出 |
| 09:43:53 |
22.7 |
2 |
3737 |
卖出 |
| 09:43:56 |
22.7 |
5 |
3742 |
卖出 |
| 09:43:59 |
22.7 |
1 |
3743 |
卖出 |
| 09:44:02 |
22.7 |
13 |
3756 |
卖出 |
| 09:44:05 |
22.7 |
5 |
3761 |
卖出 |
| 09:44:20 |
22.7 |
1 |
3762 |
卖出 |
| 09:44:26 |
22.69 |
16 |
3778 |
卖出 |
| 09:44:32 |
22.69 |
1 |
3779 |
卖出 |
| 09:44:35 |
22.7 |
5 |
3784 |
买入 |
| 09:44:38 |
22.7 |
10 |
3794 |
买入 |
| 09:44:47 |
22.7 |
10 |
3804 |
买入 |
| 09:44:50 |
22.72 |
3 |
3807 |
买入 |
| 09:44:53 |
22.72 |
4 |
3811 |
买入 |
| 09:44:56 |
22.72 |
2 |
3813 |
卖出 |
| 09:44:59 |
22.72 |
1 |
3814 |
卖出 |
| 09:45:02 |
22.74 |
1 |
3815 |
买入 |
| 09:45:11 |
22.74 |
10 |
3825 |
买入 |
| 09:45:17 |
22.74 |
15 |
3840 |
买入 |
| 09:45:20 |
22.74 |
2 |
3842 |
买入 |
| 09:45:23 |
22.73 |
24 |
3866 |
卖出 |
| 09:45:26 |
22.73 |
53 |
3919 |
卖出 |
| 09:45:29 |
22.7 |
10 |
3929 |
卖出 |
| 09:45:32 |
22.7 |
33 |
3962 |
卖出 |
| 09:45:35 |
22.7 |
2 |
3964 |
卖出 |
| 09:45:38 |
22.7 |
7 |
3971 |
卖出 |
| 09:45:41 |
22.7 |
2 |
3973 |
卖出 |
| 09:45:44 |
22.69 |
6 |
3979 |
卖出 |
| 09:45:50 |
22.7 |
9 |
3988 |
卖出 |
| 09:45:53 |
22.7 |
11 |
3999 |
买入 |
| 09:45:56 |
22.71 |
15 |
4014 |
买入 |
| 09:45:59 |
22.71 |
12 |
4026 |
卖出 |
| 09:46:02 |
22.71 |
5 |
4031 |
卖出 |
| 09:46:05 |
22.71 |
6 |
4037 |
买入 |
| 09:46:08 |
22.71 |
18 |
4055 |
买入 |
| 09:46:11 |
22.71 |
5 |
4060 |
买入 |
| 09:46:14 |
22.7 |
1 |
4061 |
卖出 |
| 09:46:17 |
22.7 |
2 |
4063 |
卖出 |
| 09:46:26 |
22.7 |
1 |
4064 |
卖出 |
| 09:46:35 |
22.71 |
12 |
4076 |
买入 |
| 09:46:38 |
22.72 |
9 |
4085 |
买入 |
| 09:46:41 |
22.72 |
6 |
4091 |
买入 |
| 09:46:44 |
22.72 |
2 |
4093 |
卖出 |
| 09:46:47 |
22.72 |
5 |
4098 |
卖出 |
| 09:46:50 |
22.72 |
4 |
4102 |
卖出 |
| 09:46:53 |
22.72 |
2 |
4104 |
卖出 |
| 09:46:56 |
22.72 |
4 |
4108 |
卖出 |
| 09:46:59 |
22.72 |
2 |
4110 |
买入 |
| 09:47:05 |
22.71 |
1 |
4111 |
卖出 |
| 09:47:08 |
22.71 |
7 |
4118 |
卖出 |
| 09:47:11 |
22.72 |
7 |
4125 |
买入 |
| 09:47:14 |
22.72 |
5 |
4130 |
买入 |
| 09:47:35 |
22.72 |
13 |
4143 |
卖出 |
| 09:47:38 |
22.72 |
10 |
4153 |
卖出 |
| 09:47:41 |
22.72 |
10 |
4163 |
卖出 |