君亭酒店[301073]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.98 |
9 |
9 |
集合竞价 |
| 09:15:12 |
42.31 |
16 |
16 |
集合竞价 |
| 09:16:33 |
42.5 |
16 |
16 |
集合竞价 |
| 09:16:42 |
42.31 |
25 |
25 |
集合竞价 |
| 09:17:18 |
42.4 |
25 |
25 |
集合竞价 |
| 09:18:03 |
45 |
25 |
25 |
集合竞价 |
| 09:18:57 |
45 |
25 |
25 |
集合竞价 |
| 09:20:03 |
45 |
26 |
26 |
集合竞价 |
| 09:20:48 |
45 |
26 |
26 |
集合竞价 |
| 09:21:06 |
45 |
27 |
27 |
集合竞价 |
| 09:21:15 |
45 |
37 |
37 |
集合竞价 |
| 09:22:09 |
45 |
42 |
42 |
集合竞价 |
| 09:22:36 |
45 |
49 |
49 |
集合竞价 |
| 09:22:45 |
45 |
49 |
49 |
集合竞价 |
| 09:23:30 |
45 |
49 |
49 |
集合竞价 |
| 09:23:57 |
46 |
49 |
49 |
集合竞价 |
| 09:24:24 |
46 |
49 |
49 |
集合竞价 |
| 09:24:33 |
46 |
49 |
49 |
集合竞价 |
| 09:24:42 |
47 |
73 |
73 |
集合竞价 |
| 09:24:51 |
47 |
74 |
74 |
集合竞价 |
| 09:25:00 |
47.3 |
76 |
76 |
集合竞价 |
| 09:25:03 |
47.7 |
78 |
154 |
卖出 |
| 09:30:03 |
47.71 |
32 |
186 |
买入 |
| 09:30:06 |
47.49 |
26 |
212 |
卖出 |
| 09:30:09 |
47.5 |
11 |
223 |
买入 |
| 09:30:12 |
47.5 |
25 |
248 |
买入 |
| 09:30:15 |
47.49 |
4 |
252 |
卖出 |
| 09:30:18 |
47.53 |
3 |
255 |
买入 |
| 09:30:21 |
47.53 |
21 |
276 |
卖出 |
| 09:30:24 |
47.47 |
8 |
284 |
卖出 |
| 09:30:27 |
47.47 |
3 |
287 |
卖出 |
| 09:30:30 |
47.2 |
3 |
290 |
卖出 |
| 09:30:33 |
47.43 |
6 |
296 |
买入 |
| 09:30:36 |
47.26 |
10 |
306 |
卖出 |
| 09:30:39 |
47.1 |
22 |
328 |
卖出 |
| 09:30:42 |
47.43 |
22 |
350 |
买入 |
| 09:30:48 |
47.01 |
81 |
431 |
卖出 |
| 09:30:51 |
47.1 |
14 |
445 |
卖出 |
| 09:30:54 |
47.32 |
13 |
458 |
买入 |
| 09:30:57 |
47.1 |
9 |
467 |
卖出 |
| 09:31:03 |
47.18 |
4 |
471 |
买入 |
| 09:31:06 |
47 |
21 |
492 |
卖出 |
| 09:31:09 |
47.16 |
2 |
494 |
买入 |
| 09:31:12 |
47.2 |
19 |
513 |
买入 |
| 09:31:15 |
47.2 |
12 |
525 |
买入 |
| 09:31:18 |
47.3 |
6 |
531 |
买入 |
| 09:31:21 |
47.46 |
59 |
590 |
买入 |
| 09:31:24 |
47.46 |
2 |
592 |
买入 |
| 09:31:30 |
47.38 |
4 |
596 |
卖出 |
| 09:31:33 |
47.46 |
1 |
597 |
买入 |
| 09:31:45 |
47.44 |
5 |
602 |
卖出 |
| 09:31:48 |
47.38 |
29 |
631 |
卖出 |
| 09:31:51 |
47.22 |
8 |
639 |
卖出 |
| 09:31:54 |
47.25 |
6 |
645 |
买入 |
| 09:31:57 |
47.26 |
2 |
647 |
卖出 |
| 09:32:00 |
47.21 |
4 |
651 |
卖出 |
| 09:32:03 |
47.1 |
7 |
658 |
卖出 |
| 09:32:06 |
47.05 |
16 |
674 |
买入 |
| 09:32:09 |
47 |
26 |
700 |
卖出 |
| 09:32:12 |
46.98 |
8 |
708 |
买入 |
| 09:32:18 |
47 |
4 |
712 |
买入 |
| 09:32:21 |
46.77 |
31 |
743 |
卖出 |
| 09:32:24 |
46.77 |
30 |
773 |
卖出 |
| 09:32:39 |
46.95 |
5 |
778 |
买入 |
| 09:32:42 |
46.95 |
2 |
780 |
买入 |
| 09:32:48 |
47 |
13 |
793 |
买入 |
| 09:32:54 |
46.95 |
2 |
795 |
卖出 |
| 09:32:57 |
46.95 |
1 |
796 |
卖出 |
| 09:33:00 |
47 |
13 |
809 |
买入 |
| 09:33:03 |
46.86 |
2 |
811 |
卖出 |
| 09:33:06 |
46.62 |
28 |
839 |
卖出 |
| 09:33:15 |
46.97 |
11 |
850 |
买入 |
| 09:33:30 |
46.76 |
18 |
868 |
卖出 |
| 09:33:36 |
46.81 |
4 |
872 |
买入 |
| 09:33:39 |
46.81 |
3 |
875 |
卖出 |
| 09:33:42 |
46.81 |
8 |
883 |
卖出 |
| 09:33:45 |
46.95 |
2 |
885 |
买入 |
| 09:33:51 |
46.95 |
2 |
887 |
卖出 |
| 09:33:54 |
47 |
16 |
903 |
买入 |
| 09:34:03 |
47.01 |
2 |
905 |
买入 |
| 09:34:12 |
47.16 |
25 |
930 |
买入 |
| 09:34:18 |
47.17 |
12 |
942 |
买入 |
| 09:34:24 |
46.96 |
4 |
946 |
卖出 |
| 09:34:27 |
46.96 |
2 |
948 |
买入 |
| 09:34:30 |
46.9 |
5 |
953 |
卖出 |
| 09:34:33 |
46.83 |
4 |
957 |
卖出 |
| 09:34:36 |
46.78 |
8 |
965 |
卖出 |
| 09:34:39 |
46.74 |
4 |
969 |
卖出 |
| 09:34:42 |
46.7 |
10 |
979 |
卖出 |
| 09:34:48 |
46.66 |
9 |
988 |
买入 |
| 09:34:51 |
46.61 |
4 |
992 |
买入 |
| 09:34:54 |
46.62 |
14 |
1006 |
买入 |
| 09:34:57 |
46.77 |
9 |
1015 |
买入 |
| 09:35:00 |
46.69 |
8 |
1023 |
卖出 |
| 09:35:12 |
46.54 |
35 |
1058 |
卖出 |
| 09:35:15 |
46.5 |
1 |
1059 |
卖出 |
| 09:35:18 |
46.5 |
3 |
1062 |
卖出 |
| 09:35:21 |
46.5 |
1 |
1063 |
卖出 |
| 09:35:30 |
46.37 |
5 |
1068 |
卖出 |
| 09:35:36 |
46.3 |
4 |
1072 |
卖出 |
| 09:35:51 |
46.2 |
25 |
1097 |
卖出 |
| 09:35:54 |
46.3 |
2 |
1099 |
买入 |
| 09:35:57 |
46.3 |
1 |
1100 |
买入 |
| 09:36:12 |
46.28 |
1 |
1101 |
卖出 |
| 09:36:18 |
46.28 |
3 |
1104 |
买入 |
| 09:36:21 |
46.16 |
12 |
1116 |
卖出 |
| 09:36:33 |
46.16 |
12 |
1128 |
卖出 |
| 09:36:36 |
46.28 |
4 |
1132 |
买入 |
| 09:36:45 |
46.31 |
3 |
1135 |
买入 |
| 09:36:48 |
46.28 |
19 |
1154 |
卖出 |
| 09:36:51 |
46.28 |
17 |
1171 |
卖出 |
| 09:36:54 |
46.28 |
8 |
1179 |
买入 |
| 09:36:57 |
46.28 |
2 |
1181 |
买入 |
| 09:37:00 |
46.28 |
1 |
1182 |
买入 |
| 09:37:06 |
46.27 |
59 |
1241 |
买入 |
| 09:37:09 |
46.27 |
1 |
1242 |
卖出 |
| 09:37:15 |
46.28 |
3 |
1245 |
买入 |
| 09:37:24 |
46.26 |
13 |
1258 |
卖出 |
| 09:37:27 |
46.28 |
1 |
1259 |
买入 |
| 09:37:33 |
46.28 |
9 |
1268 |
买入 |
| 09:37:36 |
46.34 |
25 |
1293 |
买入 |
| 09:37:39 |
46.34 |
1 |
1294 |
卖出 |
| 09:37:51 |
46.48 |
3 |
1297 |
卖出 |
| 09:38:00 |
46.63 |
2 |
1299 |
买入 |
| 09:38:03 |
46.68 |
7 |
1306 |
买入 |
| 09:38:06 |
46.63 |
19 |
1325 |
卖出 |
| 09:38:18 |
46.48 |
7 |
1332 |
卖出 |
| 09:38:21 |
46.6 |
1 |
1333 |
买入 |
| 09:38:27 |
46.47 |
4 |
1337 |
卖出 |
| 09:38:30 |
46.58 |
29 |
1366 |
买入 |
| 09:38:42 |
46.35 |
12 |
1378 |
卖出 |
| 09:38:45 |
46.44 |
4 |
1382 |
买入 |
| 09:38:48 |
46.34 |
4 |
1386 |
卖出 |
| 09:38:54 |
46.3 |
9 |
1395 |
卖出 |
| 09:38:57 |
46.31 |
1 |
1396 |
买入 |
| 09:39:00 |
46.28 |
2 |
1398 |
卖出 |
| 09:39:12 |
46.33 |
1 |
1399 |
买入 |
| 09:39:27 |
46.34 |
2 |
1401 |
卖出 |
| 09:39:48 |
46.27 |
44 |
1445 |
卖出 |
| 09:39:51 |
46.26 |
10 |
1455 |
卖出 |
| 09:40:06 |
46.27 |
6 |
1461 |
买入 |
| 09:40:12 |
46.27 |
26 |
1487 |
卖出 |
| 09:40:15 |
46.28 |
3 |
1490 |
买入 |
| 09:40:21 |
46.22 |
5 |
1495 |
卖出 |
| 09:40:27 |
46.2 |
4 |
1499 |
买入 |
| 09:40:30 |
46.2 |
14 |
1513 |
买入 |
| 09:40:36 |
46.2 |
1 |
1514 |
买入 |
| 09:40:48 |
46.35 |
11 |
1525 |
买入 |
| 09:40:51 |
46.12 |
8 |
1533 |
卖出 |
| 09:40:54 |
46.18 |
2 |
1535 |
买入 |
| 09:41:00 |
46.2 |
10 |
1545 |
卖出 |
| 09:41:03 |
46.2 |
10 |
1555 |
卖出 |
| 09:41:06 |
46.2 |
4 |
1559 |
卖出 |
| 09:41:24 |
46.2 |
18 |
1577 |
买入 |
| 09:41:33 |
46.23 |
1 |
1578 |
买入 |
| 09:41:45 |
46.3 |
1 |
1579 |
买入 |
| 09:42:15 |
46.14 |
2 |
1581 |
卖出 |
| 09:42:45 |
46.13 |
2 |
1583 |
卖出 |
| 09:43:09 |
46.13 |
2 |
1585 |
卖出 |
| 09:43:15 |
46.06 |
33 |
1618 |
卖出 |
| 09:43:27 |
46 |
55 |
1673 |
卖出 |
| 09:43:30 |
45.98 |
17 |
1690 |
卖出 |
| 09:43:36 |
46 |
1 |
1691 |
买入 |
| 09:43:42 |
46 |
60 |
1751 |
买入 |
| 09:43:45 |
46 |
5 |
1756 |
买入 |
| 09:43:51 |
46 |
3 |
1759 |
买入 |
| 09:43:57 |
46.13 |
4 |
1763 |
买入 |
| 09:44:00 |
46.04 |
5 |
1768 |
卖出 |
| 09:44:06 |
46.02 |
1 |
1769 |
卖出 |
| 09:44:18 |
46 |
4 |
1773 |
卖出 |
| 09:44:21 |
46 |
2 |
1775 |
买入 |
| 09:44:30 |
46 |
3 |
1778 |
买入 |
| 09:44:39 |
45.92 |
8 |
1786 |
卖出 |
| 09:44:42 |
46 |
29 |
1815 |
买入 |
| 09:44:45 |
45.94 |
2 |
1817 |
卖出 |
| 09:44:48 |
45.94 |
5 |
1822 |
卖出 |
| 09:44:51 |
45.87 |
1 |
1823 |
卖出 |
| 09:44:54 |
45.87 |
13 |
1836 |
卖出 |
| 09:45:00 |
45.94 |
1 |
1837 |
买入 |
| 09:45:06 |
46.14 |
1 |
1838 |
买入 |
| 09:45:15 |
46.1 |
1 |
1839 |
买入 |
| 09:45:18 |
46.1 |
1 |
1840 |
买入 |
| 09:45:36 |
45.99 |
6 |
1846 |
卖出 |
| 09:45:39 |
46.01 |
17 |
1863 |
买入 |
| 09:45:42 |
45.99 |
4 |
1867 |
卖出 |
| 09:45:51 |
45.98 |
2 |
1869 |
卖出 |
| 09:46:06 |
46.14 |
1 |
1870 |
买入 |
| 09:46:12 |
46.02 |
16 |
1886 |
卖出 |
| 09:46:15 |
46.04 |
2 |
1888 |
卖出 |
| 09:46:30 |
46.02 |
5 |
1893 |
卖出 |
| 09:46:39 |
46 |
8 |
1901 |
卖出 |
| 09:46:42 |
46 |
14 |
1915 |
买入 |
| 09:46:45 |
46 |
1 |
1916 |
卖出 |
| 09:46:48 |
46.14 |
1 |
1917 |
买入 |
| 09:47:06 |
46.14 |
5 |
1922 |
买入 |
| 09:47:15 |
46.16 |
1 |
1923 |
买入 |
| 09:47:24 |
46.14 |
3 |
1926 |
卖出 |
| 09:47:27 |
46.14 |
2 |
1928 |
卖出 |
| 09:47:33 |
46.16 |
11 |
1939 |
买入 |
| 09:47:39 |
46.26 |
25 |
1964 |
买入 |
| 09:47:42 |
46.3 |
11 |
1975 |
买入 |
| 09:47:45 |
46.28 |
1 |
1976 |
卖出 |
| 09:47:51 |
46.26 |
20 |
1996 |
卖出 |
| 09:47:54 |
46.26 |
13 |
2009 |
买入 |
| 09:47:57 |
46.29 |
3 |
2012 |
卖出 |
| 09:48:09 |
46.12 |
5 |
2017 |
卖出 |
| 09:48:12 |
46.26 |
22 |
2039 |
买入 |
| 09:48:24 |
46 |
50 |
2089 |
卖出 |
| 09:48:42 |
46.23 |
4 |
2093 |
买入 |
| 09:48:54 |
46.24 |
1 |
2094 |
买入 |
| 09:49:06 |
46.25 |
4 |
2098 |
买入 |
| 09:49:54 |
46.27 |
10 |
2108 |
买入 |
| 09:50:03 |
46.27 |
1 |
2109 |
买入 |
| 09:50:09 |
46.27 |
1 |
2110 |
买入 |
| 09:50:15 |
46.27 |
1 |
2111 |
买入 |
| 09:50:18 |
46.2 |
6 |
2117 |
卖出 |
| 09:50:24 |
46.2 |
4 |
2121 |
买入 |
| 09:50:27 |
46.28 |
10 |
2131 |
买入 |
| 09:50:45 |
46.45 |
11 |
2142 |
买入 |
| 09:50:48 |
46.45 |
1 |
2143 |
买入 |
| 09:50:51 |
46.32 |
18 |
2161 |
卖出 |
| 09:51:06 |
46.62 |
5 |
2166 |
买入 |
| 09:51:18 |
46.4 |
1 |
2167 |
卖出 |
| 09:51:21 |
46.58 |
1 |
2168 |
买入 |
| 09:51:33 |
46.54 |
2 |
2170 |
买入 |
| 09:51:39 |
46.54 |
12 |
2182 |
买入 |
| 09:51:51 |
46.41 |
16 |
2198 |
卖出 |
| 09:52:00 |
46.55 |
2 |
2200 |
买入 |
| 09:52:03 |
46.43 |
1 |
2201 |
卖出 |
| 09:52:06 |
46.54 |
8 |
2209 |
买入 |
| 09:52:18 |
46.47 |
1 |
2210 |
卖出 |
| 09:52:21 |
46.56 |
1 |
2211 |
买入 |
| 09:52:27 |
46.44 |
8 |
2219 |
卖出 |
| 09:52:30 |
46.39 |
20 |
2239 |
卖出 |
| 09:52:33 |
46.3 |
5 |
2244 |
卖出 |
| 09:52:36 |
46.36 |
2 |
2246 |
买入 |
| 09:52:42 |
46.3 |
2 |
2248 |
卖出 |
| 09:53:24 |
46.51 |
6 |
2254 |
买入 |
| 09:53:27 |
46.3 |
1 |
2255 |
卖出 |
| 09:53:36 |
46.56 |
2 |
2257 |
买入 |
| 09:54:00 |
46.56 |
2 |
2259 |
买入 |
| 09:54:03 |
46.56 |
10 |
2269 |
买入 |
| 09:54:06 |
46.4 |
3 |
2272 |
卖出 |
| 09:54:09 |
46.56 |
1 |
2273 |
买入 |
| 09:54:12 |
46.47 |
1 |
2274 |
卖出 |
| 09:54:18 |
46.44 |
11 |
2285 |
卖出 |
| 09:54:24 |
46.45 |
1 |
2286 |
买入 |
| 09:54:27 |
46.45 |
1 |
2287 |
买入 |
| 09:54:30 |
46.34 |
2 |
2289 |
卖出 |
| 09:55:00 |
46.35 |
1 |
2290 |
卖出 |
| 09:55:27 |
46.35 |
5 |
2295 |
买入 |
| 09:55:30 |
46.35 |
1 |
2296 |
买入 |
| 09:55:33 |
46.35 |
1 |
2297 |
买入 |
| 09:55:36 |
46.58 |
1 |
2298 |
买入 |
| 09:55:45 |
46.58 |
12 |
2310 |
买入 |
| 09:56:09 |
46.59 |
11 |
2321 |
买入 |
| 09:56:39 |
46.59 |
5 |
2326 |
卖出 |
| 09:57:39 |
46.63 |
9 |
2335 |
买入 |
| 09:57:45 |
46.63 |
5 |
2340 |
买入 |
| 09:58:33 |
46.78 |
1 |
2341 |
买入 |
| 09:58:54 |
46.71 |
3 |
2344 |
卖出 |
| 09:58:57 |
46.7 |
6 |
2350 |
卖出 |
| 09:59:03 |
46.78 |
24 |
2374 |
买入 |
| 09:59:09 |
46.6 |
3 |
2377 |
卖出 |
| 09:59:15 |
46.74 |
5 |
2382 |
买入 |
| 09:59:51 |
46.74 |
7 |
2389 |
买入 |
| 10:00:06 |
46.73 |
2 |
2391 |
卖出 |
| 10:00:09 |
46.79 |
1 |
2392 |
买入 |
| 10:00:12 |
46.79 |
3 |
2395 |
买入 |
| 10:00:15 |
46.79 |
6 |
2401 |
买入 |
| 10:00:18 |
46.8 |
2 |
2403 |
买入 |
| 10:00:21 |
46.79 |
1 |
2404 |
卖出 |
| 10:00:24 |
46.79 |
1 |
2405 |
卖出 |
| 10:00:30 |
46.8 |
2 |
2407 |
买入 |
| 10:00:33 |
46.8 |
2 |
2409 |
买入 |
| 10:00:51 |
46.8 |
2 |
2411 |
卖出 |
| 10:01:21 |
47.03 |
11 |
2422 |
买入 |
| 10:01:27 |
47.03 |
1 |
2423 |
买入 |
| 10:01:30 |
47.03 |
1 |
2424 |
买入 |
| 10:01:36 |
47.03 |
6 |
2430 |
买入 |
| 10:01:39 |
47.01 |
4 |
2434 |
卖出 |
| 10:01:54 |
47 |
3 |
2437 |
买入 |
| 10:03:03 |
47 |
6 |
2443 |
买入 |
| 10:03:15 |
47 |
21 |
2464 |
买入 |
| 10:04:06 |
46.85 |
2 |
2466 |
卖出 |
| 10:04:09 |
46.87 |
3 |
2469 |
卖出 |
| 10:04:18 |
46.99 |
1 |
2470 |
买入 |
| 10:04:54 |
47.03 |
1 |
2471 |
买入 |
| 10:05:09 |
47 |
7 |
2478 |
卖出 |
| 10:05:12 |
47 |
2 |
2480 |
买入 |
| 10:05:24 |
47.14 |
2 |
2482 |
买入 |
| 10:05:36 |
47.14 |
3 |
2485 |
买入 |
| 10:05:51 |
47.15 |
1 |
2486 |
买入 |
| 10:06:12 |
47.15 |
4 |
2490 |
买入 |
| 10:06:57 |
47.1 |
52 |
2542 |
卖出 |
| 10:07:03 |
46.99 |
14 |
2556 |
卖出 |
| 10:07:12 |
46.88 |
1 |
2557 |
卖出 |
| 10:07:15 |
46.86 |
1 |
2558 |
卖出 |
| 10:07:21 |
46.82 |
5 |
2563 |
卖出 |
| 10:07:24 |
46.86 |
16 |
2579 |
买入 |