广州酒家[603043]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
22.29 |
125 |
125 |
集合竞价 |
| 09:15:06 |
22.22 |
125 |
125 |
集合竞价 |
| 09:15:09 |
22 |
129 |
129 |
集合竞价 |
| 09:15:15 |
22 |
135 |
135 |
集合竞价 |
| 09:15:39 |
21.8 |
56 |
56 |
集合竞价 |
| 09:17:18 |
21.8 |
55 |
55 |
集合竞价 |
| 09:18:03 |
21.8 |
55 |
55 |
集合竞价 |
| 09:18:21 |
21.8 |
65 |
65 |
集合竞价 |
| 09:19:06 |
21.8 |
70 |
70 |
集合竞价 |
| 09:19:57 |
21.8 |
70 |
70 |
集合竞价 |
| 09:20:57 |
21.8 |
70 |
70 |
集合竞价 |
| 09:21:00 |
21.8 |
70 |
70 |
集合竞价 |
| 09:22:30 |
21.8 |
80 |
80 |
集合竞价 |
| 09:22:36 |
21.8 |
80 |
80 |
集合竞价 |
| 09:22:45 |
21.78 |
80 |
80 |
集合竞价 |
| 09:23:06 |
21.78 |
80 |
80 |
集合竞价 |
| 09:23:33 |
21.78 |
81 |
81 |
集合竞价 |
| 09:23:36 |
21.78 |
82 |
82 |
集合竞价 |
| 09:23:42 |
21.77 |
82 |
82 |
集合竞价 |
| 09:23:48 |
21.76 |
82 |
82 |
集合竞价 |
| 09:24:03 |
21.76 |
82 |
82 |
集合竞价 |
| 09:24:12 |
21.76 |
82 |
82 |
集合竞价 |
| 09:24:18 |
21.76 |
82 |
82 |
集合竞价 |
| 09:24:33 |
21.68 |
99 |
99 |
集合竞价 |
| 09:24:45 |
21.6 |
99 |
99 |
集合竞价 |
| 09:24:51 |
21.6 |
99 |
99 |
集合竞价 |
| 09:24:57 |
21.59 |
99 |
99 |
集合竞价 |
| 09:25:00 |
21.58 |
101 |
101 |
集合竞价 |
| 09:25:06 |
21.58 |
101 |
202 |
买入 |
| 09:30:03 |
21.56 |
56 |
258 |
卖出 |
| 09:30:06 |
21.6 |
42 |
300 |
买入 |
| 09:30:09 |
21.54 |
44 |
344 |
卖出 |
| 09:30:12 |
21.58 |
44 |
388 |
买入 |
| 09:30:15 |
21.59 |
29 |
417 |
买入 |
| 09:30:18 |
21.59 |
15 |
432 |
卖出 |
| 09:30:21 |
21.6 |
44 |
476 |
买入 |
| 09:30:24 |
21.6 |
58 |
534 |
买入 |
| 09:30:27 |
21.6 |
19 |
553 |
卖出 |
| 09:30:30 |
21.58 |
10 |
563 |
卖出 |
| 09:30:33 |
21.6 |
3 |
566 |
买入 |
| 09:30:36 |
21.58 |
2 |
568 |
卖出 |
| 09:30:39 |
21.58 |
34 |
602 |
卖出 |
| 09:30:42 |
21.67 |
18 |
620 |
买入 |
| 09:30:45 |
21.67 |
17 |
637 |
卖出 |
| 09:30:48 |
21.67 |
2 |
639 |
买入 |
| 09:30:51 |
21.67 |
6 |
645 |
买入 |
| 09:30:54 |
21.61 |
1 |
646 |
卖出 |
| 09:30:57 |
21.61 |
5 |
651 |
卖出 |
| 09:31:00 |
21.67 |
17 |
668 |
买入 |
| 09:31:03 |
21.61 |
22 |
690 |
卖出 |
| 09:31:06 |
21.62 |
8 |
698 |
买入 |
| 09:31:09 |
21.62 |
1 |
699 |
卖出 |
| 09:31:12 |
21.64 |
17 |
716 |
买入 |
| 09:31:15 |
21.65 |
16 |
732 |
买入 |
| 09:31:18 |
21.62 |
12 |
744 |
卖出 |
| 09:31:21 |
21.66 |
3 |
747 |
买入 |
| 09:31:24 |
21.69 |
51 |
798 |
买入 |
| 09:31:27 |
21.69 |
5 |
803 |
买入 |
| 09:31:30 |
21.67 |
10 |
813 |
卖出 |
| 09:31:33 |
21.67 |
23 |
836 |
卖出 |
| 09:31:36 |
21.67 |
2 |
838 |
卖出 |
| 09:31:39 |
21.67 |
10 |
848 |
卖出 |
| 09:31:42 |
21.69 |
42 |
890 |
买入 |
| 09:31:45 |
21.67 |
14 |
904 |
卖出 |
| 09:31:48 |
21.67 |
15 |
919 |
卖出 |
| 09:31:51 |
21.66 |
26 |
945 |
卖出 |
| 09:31:54 |
21.66 |
13 |
958 |
卖出 |
| 09:31:57 |
21.63 |
123 |
1081 |
卖出 |
| 09:32:00 |
21.64 |
81 |
1162 |
买入 |
| 09:32:03 |
21.61 |
25 |
1187 |
卖出 |
| 09:32:06 |
21.62 |
12 |
1199 |
买入 |
| 09:32:09 |
21.62 |
29 |
1228 |
买入 |
| 09:32:12 |
21.62 |
18 |
1246 |
买入 |
| 09:32:15 |
21.62 |
2 |
1248 |
买入 |
| 09:32:18 |
21.63 |
10 |
1258 |
买入 |
| 09:32:24 |
21.63 |
4 |
1262 |
买入 |
| 09:32:27 |
21.63 |
17 |
1279 |
买入 |
| 09:32:30 |
21.66 |
11 |
1290 |
买入 |
| 09:32:33 |
21.63 |
10 |
1300 |
卖出 |
| 09:32:39 |
21.67 |
23 |
1323 |
买入 |
| 09:32:45 |
21.68 |
6 |
1329 |
卖出 |
| 09:32:48 |
21.7 |
3 |
1332 |
买入 |
| 09:32:51 |
21.68 |
7 |
1339 |
卖出 |
| 09:32:54 |
21.67 |
28 |
1367 |
卖出 |
| 09:32:57 |
21.7 |
12 |
1379 |
买入 |
| 09:33:03 |
21.71 |
16 |
1395 |
买入 |
| 09:33:06 |
21.75 |
3 |
1398 |
买入 |
| 09:33:09 |
21.75 |
20 |
1418 |
买入 |
| 09:33:15 |
21.72 |
14 |
1432 |
卖出 |
| 09:33:18 |
21.7 |
50 |
1482 |
卖出 |
| 09:33:21 |
21.72 |
7 |
1489 |
买入 |
| 09:33:24 |
21.7 |
21 |
1510 |
卖出 |
| 09:33:27 |
21.66 |
34 |
1544 |
卖出 |
| 09:33:30 |
21.71 |
7 |
1551 |
买入 |
| 09:33:33 |
21.66 |
7 |
1558 |
卖出 |
| 09:33:36 |
21.66 |
2 |
1560 |
买入 |
| 09:33:39 |
21.64 |
11 |
1571 |
买入 |
| 09:33:42 |
21.63 |
9 |
1580 |
卖出 |
| 09:33:45 |
21.62 |
22 |
1602 |
卖出 |
| 09:33:48 |
21.62 |
3 |
1605 |
卖出 |
| 09:33:51 |
21.62 |
29 |
1634 |
卖出 |
| 09:33:54 |
21.62 |
17 |
1651 |
买入 |
| 09:33:57 |
21.63 |
5 |
1656 |
买入 |
| 09:34:03 |
21.63 |
12 |
1668 |
卖出 |
| 09:34:06 |
21.64 |
22 |
1690 |
买入 |
| 09:34:09 |
21.63 |
21 |
1711 |
卖出 |
| 09:34:12 |
21.6 |
6 |
1717 |
卖出 |
| 09:34:15 |
21.6 |
1 |
1718 |
卖出 |
| 09:34:18 |
21.6 |
9 |
1727 |
卖出 |
| 09:34:21 |
21.58 |
55 |
1782 |
卖出 |
| 09:34:24 |
21.6 |
5 |
1787 |
买入 |
| 09:34:27 |
21.6 |
1 |
1788 |
买入 |
| 09:34:30 |
21.58 |
2 |
1790 |
卖出 |
| 09:34:33 |
21.56 |
22 |
1812 |
卖出 |
| 09:34:36 |
21.56 |
15 |
1827 |
卖出 |
| 09:34:39 |
21.55 |
16 |
1843 |
卖出 |
| 09:34:45 |
21.52 |
2 |
1845 |
卖出 |
| 09:34:48 |
21.52 |
34 |
1879 |
卖出 |
| 09:34:51 |
21.55 |
9 |
1888 |
买入 |
| 09:34:57 |
21.5 |
10 |
1898 |
卖出 |
| 09:35:00 |
21.57 |
2 |
1900 |
买入 |
| 09:35:03 |
21.5 |
50 |
1950 |
卖出 |
| 09:35:06 |
21.45 |
1 |
1951 |
卖出 |
| 09:35:09 |
21.44 |
9 |
1960 |
卖出 |
| 09:35:12 |
21.44 |
6 |
1966 |
买入 |
| 09:35:15 |
21.43 |
53 |
2019 |
卖出 |
| 09:35:18 |
21.41 |
11 |
2030 |
卖出 |
| 09:35:21 |
21.36 |
68 |
2098 |
卖出 |
| 09:35:24 |
21.36 |
5 |
2103 |
卖出 |
| 09:35:27 |
21.4 |
10 |
2113 |
买入 |
| 09:35:36 |
21.35 |
53 |
2166 |
卖出 |
| 09:35:39 |
21.4 |
13 |
2179 |
买入 |
| 09:35:42 |
21.4 |
5 |
2184 |
买入 |
| 09:35:45 |
21.41 |
13 |
2197 |
买入 |
| 09:35:48 |
21.41 |
15 |
2212 |
买入 |
| 09:35:51 |
21.43 |
2 |
2214 |
买入 |
| 09:35:54 |
21.42 |
68 |
2282 |
卖出 |
| 09:35:57 |
21.43 |
7 |
2289 |
买入 |
| 09:36:03 |
21.43 |
3 |
2292 |
卖出 |
| 09:36:06 |
21.45 |
12 |
2304 |
买入 |
| 09:36:09 |
21.5 |
131 |
2435 |
买入 |
| 09:36:12 |
21.52 |
4 |
2439 |
买入 |
| 09:36:15 |
21.56 |
12 |
2451 |
买入 |
| 09:36:18 |
21.51 |
11 |
2462 |
卖出 |
| 09:36:24 |
21.51 |
12 |
2474 |
卖出 |
| 09:36:27 |
21.52 |
3 |
2477 |
卖出 |
| 09:36:30 |
21.56 |
6 |
2483 |
买入 |
| 09:36:33 |
21.57 |
7 |
2490 |
买入 |
| 09:36:39 |
21.55 |
3 |
2493 |
买入 |
| 09:36:42 |
21.52 |
12 |
2505 |
卖出 |
| 09:36:45 |
21.52 |
4 |
2509 |
卖出 |
| 09:36:48 |
21.52 |
11 |
2520 |
卖出 |
| 09:36:51 |
21.52 |
9 |
2529 |
卖出 |
| 09:36:54 |
21.51 |
7 |
2536 |
卖出 |
| 09:36:57 |
21.51 |
8 |
2544 |
卖出 |
| 09:37:00 |
21.51 |
14 |
2558 |
卖出 |
| 09:37:03 |
21.5 |
41 |
2599 |
卖出 |
| 09:37:06 |
21.49 |
57 |
2656 |
卖出 |
| 09:37:09 |
21.46 |
23 |
2679 |
卖出 |
| 09:37:15 |
21.5 |
14 |
2693 |
买入 |
| 09:37:18 |
21.5 |
12 |
2705 |
买入 |
| 09:37:21 |
21.52 |
17 |
2722 |
买入 |
| 09:37:24 |
21.5 |
15 |
2737 |
卖出 |
| 09:37:27 |
21.53 |
1 |
2738 |
买入 |
| 09:37:30 |
21.52 |
4 |
2742 |
卖出 |
| 09:37:33 |
21.53 |
4 |
2746 |
买入 |
| 09:37:36 |
21.53 |
2 |
2748 |
买入 |
| 09:37:39 |
21.51 |
5 |
2753 |
卖出 |
| 09:37:45 |
21.51 |
3 |
2756 |
卖出 |
| 09:37:51 |
21.5 |
2 |
2758 |
卖出 |
| 09:37:54 |
21.51 |
12 |
2770 |
买入 |
| 09:37:57 |
21.53 |
3 |
2773 |
买入 |
| 09:38:00 |
21.51 |
4 |
2777 |
卖出 |
| 09:38:03 |
21.53 |
9 |
2786 |
买入 |
| 09:38:06 |
21.51 |
9 |
2795 |
卖出 |
| 09:38:09 |
21.5 |
1 |
2796 |
卖出 |
| 09:38:12 |
21.51 |
5 |
2801 |
买入 |
| 09:38:15 |
21.5 |
10 |
2811 |
卖出 |
| 09:38:18 |
21.46 |
8 |
2819 |
卖出 |
| 09:38:21 |
21.52 |
2 |
2821 |
买入 |
| 09:38:24 |
21.46 |
7 |
2828 |
卖出 |
| 09:38:36 |
21.46 |
11 |
2839 |
卖出 |
| 09:38:39 |
21.49 |
2 |
2841 |
买入 |
| 09:38:42 |
21.47 |
44 |
2885 |
卖出 |
| 09:38:48 |
21.49 |
3 |
2888 |
买入 |
| 09:38:51 |
21.46 |
2 |
2890 |
卖出 |
| 09:38:54 |
21.46 |
3 |
2893 |
卖出 |
| 09:38:57 |
21.45 |
9 |
2902 |
卖出 |
| 09:39:00 |
21.45 |
1 |
2903 |
买入 |
| 09:39:03 |
21.44 |
3 |
2906 |
卖出 |
| 09:39:06 |
21.44 |
14 |
2920 |
卖出 |
| 09:39:09 |
21.44 |
7 |
2927 |
买入 |
| 09:39:12 |
21.43 |
42 |
2969 |
卖出 |
| 09:39:15 |
21.43 |
31 |
3000 |
卖出 |
| 09:39:18 |
21.44 |
36 |
3036 |
买入 |
| 09:39:21 |
21.4 |
10 |
3046 |
卖出 |
| 09:39:24 |
21.39 |
15 |
3061 |
卖出 |
| 09:39:27 |
21.39 |
6 |
3067 |
卖出 |
| 09:39:30 |
21.43 |
13 |
3080 |
买入 |
| 09:39:33 |
21.43 |
4 |
3084 |
买入 |
| 09:39:36 |
21.44 |
8 |
3092 |
买入 |
| 09:39:39 |
21.43 |
4 |
3096 |
卖出 |
| 09:39:42 |
21.43 |
1 |
3097 |
卖出 |
| 09:39:45 |
21.43 |
26 |
3123 |
买入 |
| 09:39:48 |
21.49 |
74 |
3197 |
买入 |
| 09:39:51 |
21.49 |
22 |
3219 |
卖出 |
| 09:39:54 |
21.4 |
18 |
3237 |
卖出 |
| 09:40:00 |
21.4 |
3 |
3240 |
卖出 |
| 09:40:03 |
21.42 |
2 |
3242 |
买入 |
| 09:40:06 |
21.44 |
8 |
3250 |
买入 |
| 09:40:09 |
21.45 |
3 |
3253 |
买入 |
| 09:40:12 |
21.45 |
3 |
3256 |
卖出 |
| 09:40:15 |
21.45 |
9 |
3265 |
卖出 |
| 09:40:21 |
21.48 |
1 |
3266 |
买入 |
| 09:40:24 |
21.45 |
6 |
3272 |
卖出 |
| 09:40:27 |
21.45 |
5 |
3277 |
买入 |
| 09:40:30 |
21.52 |
49 |
3326 |
买入 |
| 09:40:33 |
21.53 |
78 |
3404 |
买入 |
| 09:40:36 |
21.52 |
22 |
3426 |
卖出 |
| 09:40:39 |
21.53 |
3 |
3429 |
买入 |
| 09:40:42 |
21.54 |
7 |
3436 |
买入 |
| 09:40:45 |
21.53 |
5 |
3441 |
卖出 |
| 09:40:48 |
21.55 |
15 |
3456 |
买入 |
| 09:40:51 |
21.58 |
12 |
3468 |
买入 |
| 09:40:54 |
21.61 |
16 |
3484 |
买入 |
| 09:40:57 |
21.57 |
8 |
3492 |
卖出 |
| 09:41:00 |
21.57 |
3 |
3495 |
卖出 |
| 09:41:03 |
21.57 |
1 |
3496 |
买入 |
| 09:41:06 |
21.58 |
8 |
3504 |
卖出 |
| 09:41:12 |
21.58 |
16 |
3520 |
卖出 |
| 09:41:18 |
21.56 |
1 |
3521 |
卖出 |
| 09:41:21 |
21.56 |
16 |
3537 |
卖出 |
| 09:41:24 |
21.55 |
23 |
3560 |
卖出 |
| 09:41:27 |
21.55 |
11 |
3571 |
卖出 |
| 09:41:30 |
21.55 |
12 |
3583 |
卖出 |
| 09:41:33 |
21.58 |
38 |
3621 |
买入 |
| 09:41:36 |
21.55 |
10 |
3631 |
卖出 |
| 09:41:39 |
21.58 |
9 |
3640 |
买入 |
| 09:41:45 |
21.59 |
11 |
3651 |
买入 |
| 09:41:48 |
21.59 |
1 |
3652 |
买入 |
| 09:41:54 |
21.6 |
1 |
3653 |
买入 |
| 09:42:00 |
21.58 |
3 |
3656 |
卖出 |
| 09:42:03 |
21.56 |
13 |
3669 |
卖出 |
| 09:42:09 |
21.55 |
89 |
3758 |
卖出 |
| 09:42:12 |
21.52 |
34 |
3792 |
卖出 |
| 09:42:15 |
21.5 |
84 |
3876 |
卖出 |
| 09:42:18 |
21.5 |
143 |
4019 |
卖出 |
| 09:42:21 |
21.45 |
2 |
4021 |
卖出 |
| 09:42:27 |
21.49 |
58 |
4079 |
买入 |
| 09:42:30 |
21.5 |
38 |
4117 |
买入 |
| 09:42:33 |
21.52 |
9 |
4126 |
买入 |
| 09:42:36 |
21.53 |
19 |
4145 |
买入 |
| 09:42:42 |
21.55 |
5 |
4150 |
买入 |
| 09:42:45 |
21.54 |
8 |
4158 |
卖出 |
| 09:42:48 |
21.54 |
8 |
4166 |
卖出 |
| 09:42:54 |
21.55 |
3 |
4169 |
卖出 |
| 09:42:57 |
21.51 |
11 |
4180 |
卖出 |
| 09:43:03 |
21.51 |
5 |
4185 |
卖出 |
| 09:43:06 |
21.53 |
10 |
4195 |
买入 |
| 09:43:09 |
21.51 |
3 |
4198 |
买入 |
| 09:43:12 |
21.54 |
16 |
4214 |
买入 |
| 09:43:15 |
21.51 |
5 |
4219 |
卖出 |
| 09:43:18 |
21.51 |
13 |
4232 |
卖出 |
| 09:43:27 |
21.51 |
9 |
4241 |
卖出 |
| 09:43:36 |
21.51 |
5 |
4246 |
卖出 |
| 09:43:42 |
21.51 |
2 |
4248 |
买入 |
| 09:43:45 |
21.51 |
4 |
4252 |
买入 |
| 09:43:51 |
21.5 |
2 |
4254 |
卖出 |
| 09:44:03 |
21.51 |
35 |
4289 |
买入 |
| 09:44:06 |
21.56 |
15 |
4304 |
买入 |
| 09:44:12 |
21.57 |
8 |
4312 |
卖出 |
| 09:44:15 |
21.56 |
6 |
4318 |
卖出 |
| 09:44:21 |
21.51 |
5 |
4323 |
卖出 |
| 09:44:24 |
21.56 |
8 |
4331 |
买入 |
| 09:44:27 |
21.56 |
5 |
4336 |
买入 |
| 09:44:33 |
21.56 |
23 |
4359 |
买入 |
| 09:44:36 |
21.56 |
17 |
4376 |
卖出 |
| 09:44:39 |
21.56 |
4 |
4380 |
卖出 |
| 09:44:45 |
21.56 |
3 |
4383 |
卖出 |
| 09:44:54 |
21.55 |
1 |
4384 |
买入 |
| 09:45:00 |
21.52 |
5 |
4389 |
卖出 |
| 09:45:03 |
21.51 |
8 |
4397 |
卖出 |
| 09:45:09 |
21.51 |
10 |
4407 |
卖出 |
| 09:45:12 |
21.51 |
7 |
4414 |
卖出 |
| 09:45:18 |
21.5 |
4 |
4418 |
卖出 |
| 09:45:24 |
21.5 |
3 |
4421 |
卖出 |
| 09:45:27 |
21.5 |
17 |
4438 |
卖出 |
| 09:45:30 |
21.5 |
60 |
4498 |
卖出 |
| 09:45:33 |
21.5 |
35 |
4533 |
卖出 |
| 09:45:36 |
21.48 |
4 |
4537 |
卖出 |
| 09:45:45 |
21.47 |
7 |
4544 |
卖出 |
| 09:45:51 |
21.47 |
2 |
4546 |
卖出 |
| 09:45:54 |
21.47 |
5 |
4551 |
卖出 |
| 09:46:00 |
21.47 |
12 |
4563 |
买入 |
| 09:46:03 |
21.47 |
6 |
4569 |
买入 |
| 09:46:06 |
21.48 |
16 |
4585 |
买入 |
| 09:46:09 |
21.51 |
2 |
4587 |
买入 |
| 09:46:15 |
21.51 |
3 |
4590 |
买入 |
| 09:46:24 |
21.48 |
2 |
4592 |
卖出 |
| 09:46:30 |
21.51 |
2 |
4594 |
买入 |