粤高速Ａ[000429]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.48 |
15 |
15 |
集合竞价 |
| 09:15:27 |
7.5 |
15 |
15 |
集合竞价 |
| 09:21:39 |
7.5 |
15 |
15 |
集合竞价 |
| 09:22:06 |
7.51 |
15 |
15 |
集合竞价 |
| 09:22:33 |
7.51 |
16 |
16 |
集合竞价 |
| 09:23:36 |
7.51 |
22 |
22 |
集合竞价 |
| 09:24:21 |
7.5 |
46 |
46 |
集合竞价 |
| 09:24:39 |
7.5 |
47 |
47 |
集合竞价 |
| 09:24:48 |
7.51 |
53 |
53 |
集合竞价 |
| 09:24:57 |
7.51 |
62 |
62 |
集合竞价 |
| 09:25:00 |
7.51 |
62 |
124 |
买入 |
| 09:30:00 |
7.5 |
28 |
152 |
卖出 |
| 09:30:03 |
7.5 |
54 |
206 |
卖出 |
| 09:30:06 |
7.5 |
49 |
255 |
买入 |
| 09:30:09 |
7.49 |
11 |
266 |
卖出 |
| 09:30:12 |
7.48 |
44 |
310 |
卖出 |
| 09:30:15 |
7.49 |
5 |
315 |
买入 |
| 09:30:18 |
7.5 |
28 |
343 |
买入 |
| 09:30:21 |
7.5 |
2 |
345 |
买入 |
| 09:30:24 |
7.51 |
5 |
350 |
买入 |
| 09:30:27 |
7.51 |
40 |
390 |
买入 |
| 09:30:30 |
7.51 |
1 |
391 |
买入 |
| 09:30:33 |
7.5 |
31 |
422 |
卖出 |
| 09:30:36 |
7.5 |
23 |
445 |
买入 |
| 09:30:39 |
7.51 |
2 |
447 |
买入 |
| 09:30:48 |
7.51 |
7 |
454 |
买入 |
| 09:30:54 |
7.51 |
43 |
497 |
买入 |
| 09:30:57 |
7.51 |
38 |
535 |
买入 |
| 09:31:00 |
7.51 |
13 |
548 |
买入 |
| 09:31:03 |
7.52 |
1 |
549 |
买入 |
| 09:31:06 |
7.52 |
21 |
570 |
买入 |
| 09:31:09 |
7.52 |
7 |
577 |
买入 |
| 09:31:12 |
7.52 |
12 |
589 |
买入 |
| 09:31:15 |
7.52 |
7 |
596 |
卖出 |
| 09:31:18 |
7.52 |
37 |
633 |
卖出 |
| 09:31:21 |
7.51 |
12 |
645 |
卖出 |
| 09:31:27 |
7.52 |
6 |
651 |
买入 |
| 09:31:33 |
7.52 |
1 |
652 |
买入 |
| 09:31:36 |
7.51 |
24 |
676 |
卖出 |
| 09:31:42 |
7.52 |
4 |
680 |
卖出 |
| 09:31:45 |
7.52 |
1 |
681 |
卖出 |
| 09:31:48 |
7.51 |
23 |
704 |
卖出 |
| 09:31:51 |
7.52 |
2 |
706 |
买入 |
| 09:31:54 |
7.52 |
3 |
709 |
卖出 |
| 09:31:57 |
7.52 |
2 |
711 |
卖出 |
| 09:32:00 |
7.52 |
5 |
716 |
卖出 |
| 09:32:06 |
7.52 |
1 |
717 |
买入 |
| 09:32:15 |
7.52 |
2 |
719 |
买入 |
| 09:32:18 |
7.52 |
7 |
726 |
买入 |
| 09:32:21 |
7.52 |
10 |
736 |
买入 |
| 09:32:24 |
7.51 |
24 |
760 |
卖出 |
| 09:32:27 |
7.52 |
1 |
761 |
买入 |
| 09:32:30 |
7.51 |
1 |
762 |
卖出 |
| 09:32:36 |
7.51 |
1 |
763 |
卖出 |
| 09:32:39 |
7.53 |
52 |
815 |
买入 |
| 09:32:42 |
7.51 |
23 |
838 |
卖出 |
| 09:32:45 |
7.51 |
100 |
938 |
买入 |
| 09:32:48 |
7.52 |
1 |
939 |
买入 |
| 09:32:51 |
7.52 |
16 |
955 |
卖出 |
| 09:32:54 |
7.52 |
3 |
958 |
卖出 |
| 09:32:57 |
7.52 |
6 |
964 |
卖出 |
| 09:33:00 |
7.53 |
8 |
972 |
买入 |
| 09:33:03 |
7.53 |
44 |
1016 |
买入 |
| 09:33:06 |
7.52 |
1 |
1017 |
卖出 |
| 09:33:12 |
7.53 |
97 |
1114 |
买入 |
| 09:33:15 |
7.55 |
19 |
1133 |
买入 |
| 09:33:24 |
7.55 |
23 |
1156 |
买入 |
| 09:33:27 |
7.55 |
26 |
1182 |
卖出 |
| 09:33:30 |
7.54 |
4 |
1186 |
卖出 |
| 09:33:36 |
7.54 |
14 |
1200 |
卖出 |
| 09:33:39 |
7.54 |
6 |
1206 |
卖出 |
| 09:33:45 |
7.54 |
6 |
1212 |
买入 |
| 09:34:06 |
7.55 |
2 |
1214 |
买入 |
| 09:34:09 |
7.55 |
17 |
1231 |
买入 |
| 09:34:12 |
7.55 |
46 |
1277 |
买入 |
| 09:34:15 |
7.55 |
17 |
1294 |
买入 |
| 09:34:21 |
7.56 |
100 |
1394 |
买入 |
| 09:34:24 |
7.56 |
5 |
1399 |
买入 |
| 09:34:27 |
7.55 |
12 |
1411 |
卖出 |
| 09:34:33 |
7.54 |
77 |
1488 |
卖出 |
| 09:34:36 |
7.54 |
6 |
1494 |
卖出 |
| 09:34:39 |
7.54 |
10 |
1504 |
卖出 |
| 09:34:42 |
7.54 |
2 |
1506 |
卖出 |
| 09:34:48 |
7.54 |
2 |
1508 |
卖出 |
| 09:34:51 |
7.54 |
5 |
1513 |
买入 |
| 09:34:54 |
7.54 |
44 |
1557 |
买入 |
| 09:34:57 |
7.54 |
3 |
1560 |
买入 |
| 09:35:00 |
7.54 |
82 |
1642 |
买入 |
| 09:35:03 |
7.53 |
11 |
1653 |
卖出 |
| 09:35:06 |
7.53 |
80 |
1733 |
卖出 |
| 09:35:09 |
7.53 |
1 |
1734 |
卖出 |
| 09:35:15 |
7.53 |
2 |
1736 |
卖出 |
| 09:35:18 |
7.53 |
14 |
1750 |
卖出 |
| 09:35:21 |
7.54 |
19 |
1769 |
买入 |
| 09:35:24 |
7.53 |
1 |
1770 |
卖出 |
| 09:35:36 |
7.54 |
20 |
1790 |
买入 |
| 09:35:39 |
7.54 |
6 |
1796 |
买入 |
| 09:35:45 |
7.53 |
63 |
1859 |
卖出 |
| 09:35:51 |
7.54 |
7 |
1866 |
买入 |
| 09:35:54 |
7.54 |
50 |
1916 |
买入 |
| 09:35:57 |
7.53 |
10 |
1926 |
卖出 |
| 09:36:00 |
7.54 |
1 |
1927 |
买入 |
| 09:36:03 |
7.54 |
32 |
1959 |
买入 |
| 09:36:06 |
7.55 |
41 |
2000 |
买入 |
| 09:36:09 |
7.55 |
38 |
2038 |
买入 |
| 09:36:18 |
7.56 |
51 |
2089 |
买入 |
| 09:36:21 |
7.56 |
11 |
2100 |
买入 |
| 09:36:24 |
7.54 |
166 |
2266 |
卖出 |
| 09:36:27 |
7.55 |
2 |
2268 |
买入 |
| 09:36:30 |
7.53 |
13 |
2281 |
卖出 |
| 09:36:39 |
7.55 |
43 |
2324 |
买入 |
| 09:36:45 |
7.55 |
8 |
2332 |
买入 |
| 09:37:21 |
7.55 |
1 |
2333 |
买入 |
| 09:37:39 |
7.55 |
37 |
2370 |
买入 |
| 09:37:42 |
7.55 |
3 |
2373 |
买入 |
| 09:37:48 |
7.55 |
28 |
2401 |
买入 |
| 09:38:18 |
7.55 |
77 |
2478 |
买入 |
| 09:38:21 |
7.56 |
26 |
2504 |
卖出 |
| 09:38:24 |
7.56 |
27 |
2531 |
卖出 |
| 09:38:27 |
7.55 |
4 |
2535 |
卖出 |
| 09:38:30 |
7.54 |
112 |
2647 |
卖出 |
| 09:38:33 |
7.54 |
2 |
2649 |
买入 |
| 09:38:36 |
7.54 |
11 |
2660 |
买入 |
| 09:38:42 |
7.54 |
2 |
2662 |
买入 |
| 09:39:06 |
7.53 |
2 |
2664 |
卖出 |
| 09:39:09 |
7.53 |
21 |
2685 |
卖出 |
| 09:39:12 |
7.53 |
61 |
2746 |
卖出 |
| 09:39:15 |
7.53 |
6 |
2752 |
卖出 |
| 09:39:24 |
7.54 |
7 |
2759 |
买入 |
| 09:39:27 |
7.54 |
24 |
2783 |
买入 |
| 09:39:33 |
7.54 |
2 |
2785 |
买入 |
| 09:39:45 |
7.54 |
38 |
2823 |
买入 |
| 09:39:48 |
7.54 |
1 |
2824 |
买入 |
| 09:39:51 |
7.54 |
14 |
2838 |
买入 |
| 09:39:54 |
7.53 |
23 |
2861 |
卖出 |
| 09:39:57 |
7.54 |
12 |
2873 |
买入 |
| 09:40:00 |
7.54 |
5 |
2878 |
买入 |
| 09:40:03 |
7.54 |
3 |
2881 |
买入 |
| 09:40:09 |
7.54 |
1 |
2882 |
买入 |
| 09:40:24 |
7.53 |
5 |
2887 |
卖出 |
| 09:40:33 |
7.54 |
1 |
2888 |
买入 |
| 09:40:39 |
7.53 |
1 |
2889 |
卖出 |
| 09:40:42 |
7.54 |
13 |
2902 |
买入 |
| 09:40:45 |
7.54 |
3 |
2905 |
买入 |
| 09:40:51 |
7.53 |
34 |
2939 |
卖出 |
| 09:40:54 |
7.53 |
6 |
2945 |
卖出 |
| 09:41:06 |
7.53 |
3 |
2948 |
卖出 |
| 09:41:09 |
7.53 |
57 |
3005 |
卖出 |
| 09:41:24 |
7.52 |
8 |
3013 |
卖出 |
| 09:41:36 |
7.52 |
32 |
3045 |
卖出 |
| 09:41:45 |
7.52 |
2 |
3047 |
卖出 |
| 09:41:48 |
7.52 |
26 |
3073 |
卖出 |
| 09:41:54 |
7.51 |
7 |
3080 |
卖出 |
| 09:42:03 |
7.51 |
1 |
3081 |
卖出 |
| 09:42:09 |
7.52 |
4 |
3085 |
卖出 |
| 09:42:18 |
7.52 |
2 |
3087 |
卖出 |
| 09:42:21 |
7.52 |
4 |
3091 |
卖出 |
| 09:42:24 |
7.52 |
1 |
3092 |
卖出 |
| 09:42:27 |
7.52 |
10 |
3102 |
卖出 |
| 09:42:30 |
7.52 |
4 |
3106 |
卖出 |
| 09:42:33 |
7.52 |
1 |
3107 |
卖出 |
| 09:42:39 |
7.5 |
26 |
3133 |
卖出 |
| 09:42:45 |
7.52 |
1 |
3134 |
买入 |
| 09:42:54 |
7.52 |
7 |
3141 |
卖出 |
| 09:43:09 |
7.52 |
1 |
3142 |
卖出 |
| 09:43:12 |
7.54 |
84 |
3226 |
买入 |
| 09:43:15 |
7.54 |
12 |
3238 |
买入 |
| 09:43:18 |
7.54 |
4 |
3242 |
买入 |
| 09:43:21 |
7.54 |
3 |
3245 |
买入 |
| 09:43:27 |
7.54 |
37 |
3282 |
买入 |
| 09:43:30 |
7.54 |
18 |
3300 |
买入 |
| 09:43:39 |
7.54 |
11 |
3311 |
卖出 |
| 09:43:42 |
7.55 |
22 |
3333 |
买入 |
| 09:43:45 |
7.55 |
3 |
3336 |
买入 |
| 09:43:48 |
7.54 |
14 |
3350 |
卖出 |
| 09:43:54 |
7.54 |
5 |
3355 |
卖出 |
| 09:44:03 |
7.56 |
25 |
3380 |
买入 |
| 09:44:21 |
7.55 |
3 |
3383 |
卖出 |
| 09:44:24 |
7.55 |
6 |
3389 |
卖出 |
| 09:44:30 |
7.55 |
2 |
3391 |
卖出 |
| 09:44:39 |
7.55 |
1 |
3392 |
卖出 |
| 09:44:51 |
7.54 |
4 |
3396 |
卖出 |
| 09:44:54 |
7.54 |
1 |
3397 |
卖出 |
| 09:44:57 |
7.56 |
31 |
3428 |
买入 |
| 09:45:06 |
7.56 |
37 |
3465 |
买入 |
| 09:45:09 |
7.55 |
7 |
3472 |
卖出 |
| 09:45:21 |
7.56 |
2 |
3474 |
买入 |
| 09:45:24 |
7.55 |
1 |
3475 |
卖出 |
| 09:45:30 |
7.56 |
18 |
3493 |
买入 |
| 09:45:39 |
7.56 |
2 |
3495 |
卖出 |
| 09:45:54 |
7.56 |
1 |
3496 |
卖出 |
| 09:46:03 |
7.57 |
42 |
3538 |
买入 |
| 09:46:09 |
7.56 |
5 |
3543 |
卖出 |
| 09:46:12 |
7.57 |
7 |
3550 |
买入 |
| 09:46:24 |
7.56 |
2 |
3552 |
卖出 |
| 09:46:33 |
7.55 |
39 |
3591 |
卖出 |
| 09:46:39 |
7.56 |
55 |
3646 |
卖出 |
| 09:46:42 |
7.56 |
1 |
3647 |
卖出 |
| 09:46:45 |
7.56 |
2 |
3649 |
卖出 |
| 09:46:54 |
7.55 |
6 |
3655 |
卖出 |
| 09:46:57 |
7.56 |
1 |
3656 |
买入 |
| 09:47:00 |
7.56 |
9 |
3665 |
买入 |
| 09:47:03 |
7.56 |
6 |
3671 |
卖出 |
| 09:47:09 |
7.56 |
21 |
3692 |
卖出 |
| 09:47:18 |
7.56 |
44 |
3736 |
卖出 |
| 09:47:24 |
7.56 |
7 |
3743 |
卖出 |
| 09:47:27 |
7.55 |
36 |
3779 |
卖出 |
| 09:47:39 |
7.55 |
5 |
3784 |
卖出 |
| 09:47:54 |
7.55 |
1 |
3785 |
卖出 |
| 09:47:57 |
7.55 |
2 |
3787 |
卖出 |
| 09:48:03 |
7.55 |
1 |
3788 |
卖出 |
| 09:48:06 |
7.55 |
2 |
3790 |
卖出 |
| 09:48:09 |
7.55 |
1 |
3791 |
卖出 |
| 09:48:15 |
7.55 |
47 |
3838 |
卖出 |
| 09:48:24 |
7.55 |
5 |
3843 |
卖出 |
| 09:48:27 |
7.55 |
1 |
3844 |
卖出 |
| 09:48:30 |
7.55 |
1 |
3845 |
卖出 |
| 09:48:33 |
7.55 |
1 |
3846 |
卖出 |
| 09:48:36 |
7.55 |
3 |
3849 |
卖出 |
| 09:48:39 |
7.55 |
24 |
3873 |
卖出 |
| 09:48:42 |
7.55 |
5 |
3878 |
卖出 |
| 09:48:45 |
7.55 |
4 |
3882 |
买入 |
| 09:48:48 |
7.55 |
1 |
3883 |
卖出 |
| 09:48:51 |
7.55 |
1 |
3884 |
卖出 |
| 09:48:54 |
7.54 |
10 |
3894 |
卖出 |
| 09:49:00 |
7.54 |
1 |
3895 |
卖出 |
| 09:49:09 |
7.54 |
2 |
3897 |
卖出 |
| 09:49:12 |
7.54 |
45 |
3942 |
卖出 |
| 09:49:15 |
7.54 |
4 |
3946 |
卖出 |
| 09:49:24 |
7.54 |
24 |
3970 |
卖出 |
| 09:49:27 |
7.54 |
3 |
3973 |
卖出 |
| 09:49:39 |
7.54 |
4 |
3977 |
卖出 |
| 09:49:54 |
7.53 |
1 |
3978 |
卖出 |
| 09:49:57 |
7.53 |
4 |
3982 |
卖出 |
| 09:50:09 |
7.53 |
10 |
3992 |
卖出 |
| 09:50:12 |
7.53 |
47 |
4039 |
卖出 |
| 09:50:15 |
7.53 |
15 |
4054 |
卖出 |
| 09:50:18 |
7.53 |
6 |
4060 |
卖出 |
| 09:50:24 |
7.53 |
23 |
4083 |
卖出 |
| 09:50:27 |
7.53 |
9 |
4092 |
卖出 |
| 09:50:39 |
7.52 |
11 |
4103 |
卖出 |
| 09:50:54 |
7.52 |
9 |
4112 |
卖出 |
| 09:51:09 |
7.52 |
4 |
4116 |
卖出 |
| 09:51:15 |
7.52 |
40 |
4156 |
卖出 |
| 09:51:18 |
7.52 |
3 |
4159 |
卖出 |
| 09:51:21 |
7.52 |
1 |
4160 |
卖出 |
| 09:51:24 |
7.52 |
9 |
4169 |
卖出 |
| 09:51:27 |
7.52 |
1 |
4170 |
卖出 |
| 09:51:30 |
7.52 |
15 |
4185 |
卖出 |
| 09:51:33 |
7.52 |
5 |
4190 |
卖出 |
| 09:51:39 |
7.51 |
3 |
4193 |
卖出 |
| 09:51:42 |
7.51 |
10 |
4203 |
卖出 |
| 09:51:54 |
7.51 |
2 |
4205 |
卖出 |
| 09:52:09 |
7.51 |
4 |
4209 |
卖出 |
| 09:52:12 |
7.51 |
41 |
4250 |
卖出 |
| 09:52:15 |
7.51 |
2 |
4252 |
卖出 |
| 09:52:18 |
7.51 |
2 |
4254 |
卖出 |
| 09:52:24 |
7.51 |
17 |
4271 |
卖出 |
| 09:52:27 |
7.51 |
3 |
4274 |
卖出 |
| 09:52:30 |
7.51 |
16 |
4290 |
卖出 |
| 09:52:33 |
7.52 |
14 |
4304 |
买入 |
| 09:52:36 |
7.52 |
2 |
4306 |
买入 |
| 09:52:39 |
7.51 |
3 |
4309 |
卖出 |
| 09:52:42 |
7.51 |
9 |
4318 |
买入 |
| 09:52:54 |
7.51 |
3 |
4321 |
卖出 |
| 09:53:03 |
7.51 |
8 |
4329 |
卖出 |
| 09:53:06 |
7.52 |
7 |
4336 |
买入 |
| 09:53:09 |
7.51 |
11 |
4347 |
卖出 |
| 09:53:12 |
7.51 |
19 |
4366 |
卖出 |
| 09:53:15 |
7.5 |
44 |
4410 |
卖出 |
| 09:53:21 |
7.51 |
6 |
4416 |
买入 |
| 09:53:24 |
7.5 |
8 |
4424 |
卖出 |
| 09:53:39 |
7.51 |
6 |
4430 |
卖出 |
| 09:53:42 |
7.5 |
1 |
4431 |
卖出 |
| 09:53:54 |
7.5 |
2 |
4433 |
卖出 |
| 09:54:00 |
7.5 |
45 |
4478 |
卖出 |
| 09:54:09 |
7.5 |
5 |
4483 |
卖出 |
| 09:54:12 |
7.5 |
201 |
4684 |
卖出 |
| 09:54:15 |
7.48 |
40 |
4724 |
卖出 |
| 09:54:18 |
7.48 |
1 |
4725 |
卖出 |
| 09:54:24 |
7.5 |
25 |
4750 |
买入 |
| 09:54:30 |
7.51 |
1 |
4751 |
买入 |
| 09:54:39 |
7.5 |
11 |
4762 |
卖出 |
| 09:54:42 |
7.51 |
3 |
4765 |
买入 |
| 09:54:54 |
7.5 |
15 |
4780 |
卖出 |
| 09:55:00 |
7.51 |
8 |
4788 |
买入 |
| 09:55:09 |
7.51 |
22 |
4810 |
卖出 |
| 09:55:15 |
7.5 |
83 |
4893 |
卖出 |
| 09:55:21 |
7.53 |
55 |
4948 |
买入 |
| 09:55:24 |
7.52 |
20 |
4968 |
卖出 |
| 09:55:30 |
7.53 |
41 |
5009 |
买入 |
| 09:55:33 |
7.53 |
2 |
5011 |
买入 |
| 09:55:36 |
7.53 |
1 |
5012 |
买入 |
| 09:55:48 |
7.53 |
9 |
5021 |
买入 |
| 09:56:27 |
7.53 |
1 |
5022 |
卖出 |
| 09:56:39 |
7.53 |
1 |
5023 |
卖出 |
| 09:56:45 |
7.52 |
41 |
5064 |
卖出 |
| 09:57:18 |
7.54 |
1 |
5065 |
买入 |
| 09:57:21 |
7.54 |
1 |
5066 |
买入 |
| 09:57:24 |
7.54 |
6 |
5072 |
买入 |