广信股份[603599]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:41 |
33.84 |
1 |
1 |
集合竞价 |
| 09:16:26 |
33.84 |
1 |
1 |
集合竞价 |
| 09:17:08 |
33.79 |
1 |
1 |
集合竞价 |
| 09:17:56 |
33.79 |
1 |
1 |
集合竞价 |
| 09:18:14 |
33.78 |
1 |
1 |
集合竞价 |
| 09:18:20 |
33.78 |
1 |
1 |
集合竞价 |
| 09:18:35 |
33.78 |
1 |
1 |
集合竞价 |
| 09:19:05 |
33.75 |
1 |
1 |
集合竞价 |
| 09:19:26 |
33.75 |
1 |
1 |
集合竞价 |
| 09:20:59 |
33.75 |
1 |
1 |
集合竞价 |
| 09:21:38 |
33.75 |
1 |
1 |
集合竞价 |
| 09:22:32 |
33.75 |
1 |
1 |
集合竞价 |
| 09:22:41 |
33.75 |
12 |
12 |
集合竞价 |
| 09:22:44 |
33.75 |
13 |
13 |
集合竞价 |
| 09:22:47 |
33.75 |
21 |
21 |
集合竞价 |
| 09:23:14 |
33.75 |
21 |
21 |
集合竞价 |
| 09:23:29 |
33.75 |
22 |
22 |
集合竞价 |
| 09:23:35 |
33.75 |
23 |
23 |
集合竞价 |
| 09:24:08 |
33.75 |
23 |
23 |
集合竞价 |
| 09:24:17 |
33.75 |
23 |
23 |
集合竞价 |
| 09:24:32 |
33.75 |
24 |
24 |
集合竞价 |
| 09:24:41 |
33.75 |
25 |
25 |
集合竞价 |
| 09:24:44 |
33.68 |
25 |
25 |
集合竞价 |
| 09:24:47 |
33.68 |
25 |
25 |
集合竞价 |
| 09:24:50 |
33.68 |
27 |
27 |
集合竞价 |
| 09:24:53 |
33.68 |
28 |
28 |
集合竞价 |
| 09:24:56 |
33.68 |
28 |
28 |
集合竞价 |
| 09:24:59 |
33.68 |
38 |
38 |
集合竞价 |
| 09:25:04 |
33.48 |
41 |
79 |
买入 |
| 09:30:02 |
33.35 |
3 |
82 |
卖出 |
| 09:30:05 |
33.42 |
4 |
86 |
买入 |
| 09:30:08 |
33.35 |
14 |
100 |
卖出 |
| 09:30:11 |
33.35 |
32 |
132 |
卖出 |
| 09:30:14 |
33.25 |
35 |
167 |
卖出 |
| 09:30:17 |
33.26 |
13 |
180 |
买入 |
| 09:30:20 |
33.29 |
15 |
195 |
买入 |
| 09:30:23 |
33.26 |
6 |
201 |
卖出 |
| 09:30:26 |
33.26 |
5 |
206 |
买入 |
| 09:30:29 |
33.19 |
10 |
216 |
卖出 |
| 09:30:32 |
33.25 |
6 |
222 |
买入 |
| 09:30:35 |
33.24 |
8 |
230 |
卖出 |
| 09:30:38 |
33.25 |
16 |
246 |
买入 |
| 09:30:41 |
33.3 |
16 |
262 |
买入 |
| 09:30:44 |
33.29 |
4 |
266 |
卖出 |
| 09:30:47 |
33.29 |
2 |
268 |
买入 |
| 09:30:50 |
33.3 |
9 |
277 |
买入 |
| 09:30:53 |
33.31 |
6 |
283 |
买入 |
| 09:30:56 |
33.34 |
18 |
301 |
买入 |
| 09:30:59 |
33.35 |
10 |
311 |
买入 |
| 09:31:02 |
33.36 |
24 |
335 |
买入 |
| 09:31:05 |
33.41 |
2 |
337 |
买入 |
| 09:31:08 |
33.41 |
3 |
340 |
买入 |
| 09:31:11 |
33.41 |
7 |
347 |
买入 |
| 09:31:14 |
33.4 |
3 |
350 |
卖出 |
| 09:31:17 |
33.39 |
11 |
361 |
卖出 |
| 09:31:20 |
33.39 |
9 |
370 |
卖出 |
| 09:31:23 |
33.42 |
6 |
376 |
买入 |
| 09:31:26 |
33.41 |
7 |
383 |
卖出 |
| 09:31:29 |
33.42 |
7 |
390 |
买入 |
| 09:31:35 |
33.46 |
5 |
395 |
买入 |
| 09:31:38 |
33.46 |
11 |
406 |
买入 |
| 09:31:41 |
33.46 |
4 |
410 |
买入 |
| 09:31:44 |
33.45 |
3 |
413 |
买入 |
| 09:31:47 |
33.46 |
16 |
429 |
买入 |
| 09:31:50 |
33.52 |
210 |
639 |
买入 |
| 09:31:53 |
33.6 |
10 |
649 |
买入 |
| 09:31:56 |
33.59 |
27 |
676 |
买入 |
| 09:31:59 |
33.6 |
27 |
703 |
买入 |
| 09:32:02 |
33.59 |
15 |
718 |
卖出 |
| 09:32:05 |
33.59 |
23 |
741 |
卖出 |
| 09:32:08 |
33.59 |
22 |
763 |
卖出 |
| 09:32:11 |
33.57 |
6 |
769 |
卖出 |
| 09:32:14 |
33.57 |
3 |
772 |
卖出 |
| 09:32:17 |
33.57 |
43 |
815 |
卖出 |
| 09:32:20 |
33.6 |
48 |
863 |
买入 |
| 09:32:23 |
33.64 |
2 |
865 |
买入 |
| 09:32:26 |
33.6 |
8 |
873 |
卖出 |
| 09:32:29 |
33.6 |
26 |
899 |
卖出 |
| 09:32:32 |
33.65 |
21 |
920 |
买入 |
| 09:32:35 |
33.7 |
295 |
1215 |
买入 |
| 09:32:38 |
33.73 |
6 |
1221 |
买入 |
| 09:32:41 |
33.7 |
21 |
1242 |
卖出 |
| 09:32:44 |
33.74 |
7 |
1249 |
买入 |
| 09:32:47 |
33.7 |
2 |
1251 |
卖出 |
| 09:32:50 |
33.74 |
33 |
1284 |
买入 |
| 09:32:53 |
33.7 |
10 |
1294 |
卖出 |
| 09:32:56 |
33.7 |
8 |
1302 |
卖出 |
| 09:32:59 |
33.7 |
297 |
1599 |
卖出 |
| 09:33:02 |
33.64 |
18 |
1617 |
卖出 |
| 09:33:05 |
33.63 |
3 |
1620 |
卖出 |
| 09:33:08 |
33.6 |
3 |
1623 |
卖出 |
| 09:33:11 |
33.6 |
33 |
1656 |
卖出 |
| 09:33:14 |
33.59 |
13 |
1669 |
卖出 |
| 09:33:17 |
33.58 |
3 |
1672 |
卖出 |
| 09:33:20 |
33.57 |
4 |
1676 |
卖出 |
| 09:33:23 |
33.59 |
9 |
1685 |
买入 |
| 09:33:26 |
33.57 |
15 |
1700 |
卖出 |
| 09:33:29 |
33.58 |
4 |
1704 |
买入 |
| 09:33:32 |
33.59 |
27 |
1731 |
买入 |
| 09:33:35 |
33.6 |
25 |
1756 |
买入 |
| 09:33:38 |
33.61 |
1 |
1757 |
买入 |
| 09:33:41 |
33.62 |
10 |
1767 |
买入 |
| 09:33:44 |
33.63 |
4 |
1771 |
买入 |
| 09:33:47 |
33.65 |
5 |
1776 |
买入 |
| 09:33:50 |
33.67 |
13 |
1789 |
买入 |
| 09:33:53 |
33.67 |
35 |
1824 |
卖出 |
| 09:33:56 |
33.71 |
136 |
1960 |
买入 |
| 09:33:59 |
33.72 |
16 |
1976 |
买入 |
| 09:34:02 |
33.73 |
3 |
1979 |
买入 |
| 09:34:05 |
33.72 |
11 |
1990 |
卖出 |
| 09:34:08 |
33.74 |
65 |
2055 |
买入 |
| 09:34:11 |
33.75 |
34 |
2089 |
买入 |
| 09:34:14 |
33.75 |
41 |
2130 |
卖出 |
| 09:34:17 |
33.75 |
14 |
2144 |
卖出 |
| 09:34:23 |
33.75 |
27 |
2171 |
卖出 |
| 09:34:26 |
33.74 |
11 |
2182 |
卖出 |
| 09:34:29 |
33.74 |
5 |
2187 |
买入 |
| 09:34:32 |
33.77 |
37 |
2224 |
买入 |
| 09:34:35 |
33.77 |
73 |
2297 |
卖出 |
| 09:34:38 |
33.77 |
68 |
2365 |
卖出 |
| 09:34:41 |
33.7 |
193 |
2558 |
卖出 |
| 09:34:44 |
33.7 |
67 |
2625 |
卖出 |
| 09:34:50 |
33.75 |
98 |
2723 |
买入 |
| 09:34:53 |
33.71 |
6 |
2729 |
卖出 |
| 09:34:56 |
33.71 |
17 |
2746 |
买入 |
| 09:34:59 |
33.71 |
13 |
2759 |
买入 |
| 09:35:02 |
33.73 |
8 |
2767 |
买入 |
| 09:35:05 |
33.73 |
12 |
2779 |
买入 |
| 09:35:08 |
33.74 |
18 |
2797 |
买入 |
| 09:35:11 |
33.7 |
325 |
3122 |
卖出 |
| 09:35:14 |
33.7 |
2 |
3124 |
买入 |
| 09:35:17 |
33.65 |
6 |
3130 |
卖出 |
| 09:35:20 |
33.7 |
1 |
3131 |
买入 |
| 09:35:23 |
33.7 |
2 |
3133 |
卖出 |
| 09:35:32 |
33.68 |
4 |
3137 |
买入 |
| 09:35:35 |
33.65 |
228 |
3365 |
卖出 |
| 09:35:38 |
33.65 |
9 |
3374 |
买入 |
| 09:35:41 |
33.65 |
6 |
3380 |
买入 |
| 09:35:44 |
33.65 |
5 |
3385 |
买入 |
| 09:35:53 |
33.65 |
6 |
3391 |
买入 |
| 09:35:56 |
33.65 |
16 |
3407 |
买入 |
| 09:35:59 |
33.57 |
64 |
3471 |
卖出 |
| 09:36:05 |
33.57 |
26 |
3497 |
买入 |
| 09:36:08 |
33.57 |
3 |
3500 |
买入 |
| 09:36:14 |
33.55 |
2 |
3502 |
卖出 |
| 09:36:17 |
33.65 |
3 |
3505 |
买入 |
| 09:36:26 |
33.66 |
9 |
3514 |
买入 |
| 09:36:29 |
33.65 |
10 |
3524 |
卖出 |
| 09:36:32 |
33.65 |
41 |
3565 |
卖出 |
| 09:36:38 |
33.66 |
4 |
3569 |
卖出 |
| 09:36:44 |
33.66 |
5 |
3574 |
卖出 |
| 09:36:47 |
33.66 |
22 |
3596 |
卖出 |
| 09:36:53 |
33.62 |
1 |
3597 |
卖出 |
| 09:36:56 |
33.66 |
9 |
3606 |
卖出 |
| 09:36:59 |
33.66 |
9 |
3615 |
买入 |
| 09:37:02 |
33.7 |
208 |
3823 |
买入 |
| 09:37:05 |
33.7 |
1 |
3824 |
买入 |
| 09:37:08 |
33.59 |
4 |
3828 |
卖出 |
| 09:37:11 |
33.68 |
5 |
3833 |
买入 |
| 09:37:14 |
33.59 |
43 |
3876 |
卖出 |
| 09:37:17 |
33.59 |
19 |
3895 |
卖出 |
| 09:37:29 |
33.59 |
101 |
3996 |
卖出 |
| 09:37:47 |
33.69 |
12 |
4008 |
买入 |
| 09:37:50 |
33.7 |
3 |
4011 |
买入 |
| 09:37:53 |
33.7 |
4 |
4015 |
买入 |
| 09:37:56 |
33.7 |
6 |
4021 |
买入 |
| 09:37:59 |
33.7 |
1 |
4022 |
买入 |
| 09:38:02 |
33.72 |
4 |
4026 |
买入 |
| 09:38:05 |
33.72 |
16 |
4042 |
买入 |
| 09:38:08 |
33.73 |
130 |
4172 |
买入 |
| 09:38:11 |
33.73 |
109 |
4281 |
买入 |
| 09:38:14 |
33.76 |
357 |
4638 |
买入 |
| 09:38:17 |
33.76 |
27 |
4665 |
买入 |
| 09:38:20 |
33.77 |
9 |
4674 |
买入 |
| 09:38:23 |
33.77 |
1 |
4675 |
买入 |
| 09:38:26 |
33.76 |
136 |
4811 |
卖出 |
| 09:38:29 |
33.73 |
3 |
4814 |
卖出 |
| 09:38:32 |
33.77 |
2 |
4816 |
买入 |
| 09:38:35 |
33.77 |
2 |
4818 |
买入 |
| 09:38:41 |
33.77 |
5 |
4823 |
买入 |
| 09:38:47 |
33.73 |
5 |
4828 |
卖出 |
| 09:38:50 |
33.73 |
14 |
4842 |
卖出 |
| 09:38:53 |
33.73 |
8 |
4850 |
买入 |
| 09:38:59 |
33.72 |
5 |
4855 |
卖出 |
| 09:39:02 |
33.72 |
9 |
4864 |
卖出 |
| 09:39:05 |
33.72 |
6 |
4870 |
卖出 |
| 09:39:08 |
33.72 |
30 |
4900 |
卖出 |
| 09:39:14 |
33.7 |
6 |
4906 |
卖出 |
| 09:39:20 |
33.72 |
28 |
4934 |
买入 |
| 09:39:23 |
33.72 |
74 |
5008 |
卖出 |
| 09:39:26 |
33.72 |
10 |
5018 |
买入 |
| 09:39:29 |
33.72 |
1 |
5019 |
买入 |
| 09:39:35 |
33.71 |
1 |
5020 |
买入 |
| 09:39:41 |
33.69 |
7 |
5027 |
卖出 |
| 09:39:53 |
33.69 |
6 |
5033 |
卖出 |
| 09:39:59 |
33.68 |
17 |
5050 |
卖出 |
| 09:40:02 |
33.66 |
6 |
5056 |
卖出 |
| 09:40:05 |
33.65 |
15 |
5071 |
卖出 |
| 09:40:20 |
33.64 |
2 |
5073 |
卖出 |
| 09:40:26 |
33.66 |
31 |
5104 |
买入 |
| 09:40:29 |
33.64 |
5 |
5109 |
卖出 |
| 09:40:38 |
33.64 |
2 |
5111 |
买入 |
| 09:40:41 |
33.65 |
2 |
5113 |
买入 |
| 09:40:44 |
33.66 |
1 |
5114 |
买入 |
| 09:40:50 |
33.65 |
1 |
5115 |
卖出 |
| 09:40:53 |
33.64 |
10 |
5125 |
卖出 |
| 09:40:56 |
33.65 |
5 |
5130 |
卖出 |
| 09:41:05 |
33.65 |
3 |
5133 |
卖出 |
| 09:41:11 |
33.66 |
2 |
5135 |
买入 |
| 09:41:14 |
33.66 |
1 |
5136 |
卖出 |
| 09:41:20 |
33.67 |
1 |
5137 |
买入 |
| 09:41:35 |
33.68 |
5 |
5142 |
买入 |
| 09:41:38 |
33.7 |
3 |
5145 |
买入 |
| 09:41:44 |
33.67 |
1 |
5146 |
卖出 |
| 09:41:47 |
33.67 |
15 |
5161 |
卖出 |
| 09:41:50 |
33.66 |
5 |
5166 |
卖出 |
| 09:41:53 |
33.65 |
10 |
5176 |
卖出 |
| 09:41:56 |
33.65 |
22 |
5198 |
卖出 |
| 09:42:08 |
33.63 |
9 |
5207 |
卖出 |
| 09:42:11 |
33.62 |
5 |
5212 |
卖出 |
| 09:42:14 |
33.61 |
9 |
5221 |
卖出 |
| 09:42:38 |
33.56 |
12 |
5233 |
卖出 |
| 09:42:59 |
33.57 |
1 |
5234 |
卖出 |
| 09:43:17 |
33.58 |
1 |
5235 |
卖出 |
| 09:43:35 |
33.61 |
3 |
5238 |
买入 |
| 09:43:44 |
33.59 |
6 |
5244 |
卖出 |
| 09:43:47 |
33.58 |
14 |
5258 |
卖出 |
| 09:43:50 |
33.56 |
11 |
5269 |
卖出 |
| 09:43:53 |
33.43 |
1012 |
6281 |
卖出 |
| 09:43:56 |
33.43 |
104 |
6385 |
买入 |
| 09:44:02 |
33.43 |
1 |
6386 |
卖出 |
| 09:44:05 |
33.43 |
3 |
6389 |
买入 |
| 09:44:08 |
33.48 |
1 |
6390 |
买入 |
| 09:44:14 |
33.48 |
2 |
6392 |
买入 |
| 09:44:20 |
33.47 |
3 |
6395 |
卖出 |
| 09:44:23 |
33.46 |
6 |
6401 |
卖出 |
| 09:44:26 |
33.47 |
6 |
6407 |
买入 |
| 09:44:29 |
33.47 |
1 |
6408 |
买入 |
| 09:44:38 |
33.41 |
6 |
6414 |
卖出 |
| 09:44:41 |
33.41 |
8 |
6422 |
卖出 |
| 09:44:44 |
33.47 |
8 |
6430 |
买入 |
| 09:44:47 |
33.47 |
14 |
6444 |
卖出 |
| 09:44:50 |
33.46 |
10 |
6454 |
卖出 |
| 09:44:53 |
33.46 |
62 |
6516 |
卖出 |
| 09:44:56 |
33.46 |
77 |
6593 |
卖出 |
| 09:44:59 |
33.42 |
57 |
6650 |
卖出 |
| 09:45:02 |
33.41 |
2 |
6652 |
卖出 |
| 09:45:05 |
33.48 |
107 |
6759 |
买入 |
| 09:45:08 |
33.44 |
1 |
6760 |
卖出 |
| 09:45:17 |
33.41 |
1 |
6761 |
卖出 |
| 09:45:23 |
33.41 |
2 |
6763 |
买入 |
| 09:45:26 |
33.41 |
2 |
6765 |
买入 |
| 09:45:44 |
33.44 |
1 |
6766 |
买入 |
| 09:45:53 |
33.44 |
7 |
6773 |
买入 |
| 09:45:56 |
33.44 |
2 |
6775 |
买入 |
| 09:45:59 |
33.44 |
3 |
6778 |
买入 |
| 09:46:02 |
33.44 |
2 |
6780 |
买入 |
| 09:46:14 |
33.46 |
14 |
6794 |
买入 |
| 09:46:17 |
33.44 |
5 |
6799 |
卖出 |
| 09:46:23 |
33.46 |
1 |
6800 |
买入 |
| 09:46:26 |
33.45 |
1 |
6801 |
买入 |
| 09:46:29 |
33.43 |
20 |
6821 |
卖出 |
| 09:46:44 |
33.46 |
11 |
6832 |
买入 |
| 09:46:50 |
33.48 |
3 |
6835 |
买入 |
| 09:46:59 |
33.5 |
2 |
6837 |
买入 |
| 09:47:02 |
33.5 |
3 |
6840 |
买入 |
| 09:47:05 |
33.57 |
1 |
6841 |
买入 |
| 09:47:11 |
33.57 |
6 |
6847 |
买入 |
| 09:47:14 |
33.57 |
5 |
6852 |
买入 |
| 09:47:17 |
33.57 |
3 |
6855 |
买入 |
| 09:47:20 |
33.58 |
1 |
6856 |
买入 |
| 09:47:23 |
33.58 |
2 |
6858 |
卖出 |
| 09:47:29 |
33.58 |
2 |
6860 |
卖出 |
| 09:47:32 |
33.59 |
2 |
6862 |
买入 |
| 09:47:35 |
33.58 |
5 |
6867 |
卖出 |
| 09:47:38 |
33.57 |
1 |
6868 |
卖出 |
| 09:47:41 |
33.59 |
23 |
6891 |
买入 |
| 09:47:44 |
33.59 |
11 |
6902 |
卖出 |
| 09:47:47 |
33.54 |
5 |
6907 |
卖出 |
| 09:47:50 |
33.54 |
5 |
6912 |
买入 |
| 09:47:56 |
33.54 |
3 |
6915 |
卖出 |
| 09:48:14 |
33.53 |
3 |
6918 |
买入 |
| 09:48:17 |
33.54 |
15 |
6933 |
买入 |
| 09:48:20 |
33.59 |
2 |
6935 |
买入 |
| 09:48:23 |
33.6 |
2 |
6937 |
买入 |
| 09:48:32 |
33.61 |
4 |
6941 |
买入 |
| 09:48:44 |
33.6 |
1 |
6942 |
买入 |
| 09:48:50 |
33.6 |
4 |
6946 |
买入 |
| 09:49:02 |
33.61 |
1 |
6947 |
买入 |
| 09:49:05 |
33.61 |
1 |
6948 |
买入 |
| 09:49:08 |
33.62 |
7 |
6955 |
买入 |
| 09:49:14 |
33.62 |
2 |
6957 |
买入 |
| 09:49:20 |
33.6 |
4 |
6961 |
卖出 |
| 09:49:23 |
33.58 |
10 |
6971 |
卖出 |
| 09:49:26 |
33.57 |
10 |
6981 |
卖出 |
| 09:49:29 |
33.57 |
7 |
6988 |
买入 |
| 09:49:44 |
33.62 |
8 |
6996 |
买入 |
| 09:50:02 |
33.61 |
1 |
6997 |
买入 |
| 09:50:08 |
33.61 |
13 |
7010 |
买入 |
| 09:50:11 |
33.6 |
47 |
7057 |
卖出 |