珠海冠宇[688772]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
33 |
12 |
12 |
集合竞价 |
| 09:16:09 |
26.9 |
96 |
96 |
集合竞价 |
| 09:16:30 |
26.9 |
101 |
101 |
集合竞价 |
| 09:16:36 |
26.9 |
161 |
161 |
集合竞价 |
| 09:16:42 |
26.9 |
161 |
161 |
集合竞价 |
| 09:16:51 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:00 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:03 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:06 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:09 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:12 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:15 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:18 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:21 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:27 |
26.9 |
161 |
161 |
集合竞价 |
| 09:17:30 |
26.98 |
161 |
161 |
集合竞价 |
| 09:17:36 |
26.98 |
161 |
161 |
集合竞价 |
| 09:17:48 |
26.98 |
161 |
161 |
集合竞价 |
| 09:18:00 |
26.98 |
161 |
161 |
集合竞价 |
| 09:18:21 |
26.98 |
161 |
161 |
集合竞价 |
| 09:18:27 |
33 |
31 |
31 |
集合竞价 |
| 09:20:03 |
33 |
31 |
31 |
集合竞价 |
| 09:20:12 |
33.14 |
34 |
34 |
集合竞价 |
| 09:22:30 |
33.14 |
38 |
38 |
集合竞价 |
| 09:23:48 |
33.05 |
44 |
44 |
集合竞价 |
| 09:23:57 |
33.05 |
48 |
48 |
集合竞价 |
| 09:24:03 |
33.14 |
54 |
54 |
集合竞价 |
| 09:24:06 |
33 |
67 |
67 |
集合竞价 |
| 09:24:09 |
33.11 |
72 |
72 |
集合竞价 |
| 09:24:12 |
33.14 |
76 |
76 |
集合竞价 |
| 09:24:24 |
33.14 |
76 |
76 |
集合竞价 |
| 09:24:27 |
33.14 |
76 |
76 |
集合竞价 |
| 09:24:45 |
33.14 |
78 |
78 |
集合竞价 |
| 09:24:48 |
33.11 |
83 |
83 |
集合竞价 |
| 09:24:54 |
33.14 |
98 |
98 |
集合竞价 |
| 09:24:57 |
33.11 |
108 |
108 |
集合竞价 |
| 09:25:00 |
33.26 |
118 |
118 |
集合竞价 |
| 09:25:06 |
33.26 |
118 |
236 |
卖出 |
| 09:30:00 |
33.26 |
9 |
245 |
卖出 |
| 09:30:03 |
33.3 |
20 |
265 |
买入 |
| 09:30:06 |
33.3 |
24 |
289 |
买入 |
| 09:30:09 |
33.3 |
28 |
317 |
买入 |
| 09:30:12 |
33.26 |
23 |
340 |
买入 |
| 09:30:15 |
33.26 |
16 |
356 |
买入 |
| 09:30:21 |
33.26 |
4 |
360 |
买入 |
| 09:30:24 |
33.26 |
3 |
363 |
买入 |
| 09:30:27 |
33.26 |
22 |
385 |
买入 |
| 09:30:30 |
33.26 |
11 |
396 |
买入 |
| 09:30:36 |
33.26 |
5 |
401 |
卖出 |
| 09:30:39 |
33.29 |
15 |
416 |
买入 |
| 09:30:48 |
33.26 |
18 |
434 |
卖出 |
| 09:30:51 |
33.25 |
3 |
437 |
卖出 |
| 09:30:57 |
33.21 |
24 |
461 |
卖出 |
| 09:31:00 |
33.18 |
2 |
463 |
卖出 |
| 09:31:03 |
33.18 |
8 |
471 |
卖出 |
| 09:31:06 |
33.18 |
8 |
479 |
卖出 |
| 09:31:09 |
33.16 |
2 |
481 |
卖出 |
| 09:31:12 |
33.15 |
11 |
492 |
卖出 |
| 09:31:18 |
33.14 |
2 |
494 |
买入 |
| 09:31:24 |
33.11 |
15 |
509 |
卖出 |
| 09:31:27 |
33.11 |
9 |
518 |
买入 |
| 09:31:30 |
33.1 |
18 |
536 |
卖出 |
| 09:31:39 |
33.06 |
20 |
556 |
卖出 |
| 09:31:42 |
33.06 |
3 |
559 |
买入 |
| 09:31:45 |
33.03 |
27 |
586 |
卖出 |
| 09:31:48 |
33.01 |
35 |
621 |
卖出 |
| 09:31:51 |
33 |
52 |
673 |
卖出 |
| 09:31:54 |
32.92 |
100 |
773 |
卖出 |
| 09:31:57 |
32.92 |
6 |
779 |
卖出 |
| 09:32:00 |
32.92 |
49 |
828 |
卖出 |
| 09:32:03 |
32.9 |
29 |
857 |
卖出 |
| 09:32:06 |
32.86 |
9 |
866 |
卖出 |
| 09:32:09 |
32.82 |
9 |
875 |
卖出 |
| 09:32:12 |
32.85 |
6 |
881 |
买入 |
| 09:32:18 |
32.84 |
6 |
887 |
买入 |
| 09:32:27 |
32.85 |
8 |
895 |
买入 |
| 09:32:30 |
32.85 |
4 |
899 |
卖出 |
| 09:32:33 |
32.91 |
30 |
929 |
买入 |
| 09:32:36 |
32.81 |
4 |
933 |
卖出 |
| 09:32:39 |
32.84 |
3 |
936 |
买入 |
| 09:32:42 |
32.84 |
4 |
940 |
买入 |
| 09:32:45 |
32.84 |
17 |
957 |
买入 |
| 09:32:51 |
32.8 |
68 |
1025 |
卖出 |
| 09:32:54 |
32.8 |
26 |
1051 |
买入 |
| 09:32:57 |
32.8 |
14 |
1065 |
买入 |
| 09:33:00 |
32.84 |
4 |
1069 |
买入 |
| 09:33:03 |
32.79 |
45 |
1114 |
卖出 |
| 09:33:06 |
32.76 |
51 |
1165 |
卖出 |
| 09:33:09 |
32.73 |
33 |
1198 |
卖出 |
| 09:33:12 |
32.77 |
24 |
1222 |
买入 |
| 09:33:15 |
32.78 |
19 |
1241 |
买入 |
| 09:33:18 |
32.73 |
16 |
1257 |
卖出 |
| 09:33:21 |
32.77 |
6 |
1263 |
买入 |
| 09:33:24 |
32.77 |
5 |
1268 |
卖出 |
| 09:33:30 |
32.76 |
28 |
1296 |
卖出 |
| 09:33:36 |
32.9 |
2 |
1298 |
买入 |
| 09:33:39 |
32.9 |
2 |
1300 |
买入 |
| 09:33:45 |
32.9 |
4 |
1304 |
买入 |
| 09:33:48 |
32.9 |
11 |
1315 |
卖出 |
| 09:33:54 |
32.9 |
14 |
1329 |
买入 |
| 09:34:06 |
32.9 |
18 |
1347 |
买入 |
| 09:34:09 |
32.82 |
3 |
1350 |
卖出 |
| 09:34:15 |
32.89 |
10 |
1360 |
买入 |
| 09:34:24 |
32.86 |
9 |
1369 |
卖出 |
| 09:34:27 |
32.82 |
29 |
1398 |
卖出 |
| 09:34:30 |
32.83 |
46 |
1444 |
买入 |
| 09:34:33 |
32.87 |
17 |
1461 |
买入 |
| 09:34:36 |
32.82 |
7 |
1468 |
卖出 |
| 09:34:39 |
32.82 |
97 |
1565 |
卖出 |
| 09:34:42 |
32.8 |
52 |
1617 |
卖出 |
| 09:34:45 |
32.82 |
46 |
1663 |
卖出 |
| 09:34:48 |
32.82 |
36 |
1699 |
卖出 |
| 09:34:51 |
32.82 |
2 |
1701 |
买入 |
| 09:34:54 |
32.8 |
72 |
1773 |
卖出 |
| 09:34:57 |
32.8 |
40 |
1813 |
卖出 |
| 09:35:00 |
32.78 |
41 |
1854 |
卖出 |
| 09:35:03 |
32.77 |
34 |
1888 |
卖出 |
| 09:35:06 |
32.77 |
32 |
1920 |
卖出 |
| 09:35:09 |
32.8 |
38 |
1958 |
买入 |
| 09:35:15 |
32.8 |
13 |
1971 |
买入 |
| 09:35:18 |
32.77 |
32 |
2003 |
卖出 |
| 09:35:21 |
32.75 |
43 |
2046 |
卖出 |
| 09:35:24 |
32.77 |
44 |
2090 |
买入 |
| 09:35:27 |
32.77 |
6 |
2096 |
卖出 |
| 09:35:30 |
32.8 |
25 |
2121 |
买入 |
| 09:35:33 |
32.74 |
23 |
2144 |
卖出 |
| 09:35:36 |
32.74 |
48 |
2192 |
买入 |
| 09:35:39 |
32.76 |
2 |
2194 |
买入 |
| 09:35:45 |
32.89 |
16 |
2210 |
买入 |
| 09:35:48 |
32.79 |
20 |
2230 |
卖出 |
| 09:35:54 |
32.89 |
26 |
2256 |
买入 |
| 09:35:57 |
32.76 |
2 |
2258 |
卖出 |
| 09:36:00 |
32.79 |
20 |
2278 |
买入 |
| 09:36:03 |
32.79 |
11 |
2289 |
买入 |
| 09:36:09 |
32.86 |
7 |
2296 |
买入 |
| 09:36:12 |
32.86 |
5 |
2301 |
买入 |
| 09:36:15 |
32.86 |
2 |
2303 |
买入 |
| 09:36:18 |
32.89 |
24 |
2327 |
买入 |
| 09:36:21 |
32.89 |
15 |
2342 |
买入 |
| 09:36:24 |
32.9 |
24 |
2366 |
买入 |
| 09:36:27 |
32.96 |
10 |
2376 |
买入 |
| 09:36:30 |
32.96 |
6 |
2382 |
买入 |
| 09:36:36 |
32.96 |
30 |
2412 |
买入 |
| 09:36:39 |
33 |
55 |
2467 |
买入 |
| 09:36:42 |
32.97 |
58 |
2525 |
卖出 |
| 09:36:45 |
32.97 |
15 |
2540 |
卖出 |
| 09:36:48 |
32.97 |
41 |
2581 |
卖出 |
| 09:36:51 |
32.99 |
16 |
2597 |
买入 |
| 09:36:57 |
32.97 |
6 |
2603 |
卖出 |
| 09:37:00 |
32.97 |
35 |
2638 |
卖出 |
| 09:37:03 |
32.95 |
2 |
2640 |
卖出 |
| 09:37:06 |
32.95 |
53 |
2693 |
卖出 |
| 09:37:09 |
33.11 |
11 |
2704 |
买入 |
| 09:37:12 |
32.95 |
2 |
2706 |
卖出 |
| 09:37:15 |
33.05 |
44 |
2750 |
买入 |
| 09:37:21 |
33.11 |
18 |
2768 |
买入 |
| 09:37:24 |
33.11 |
13 |
2781 |
买入 |
| 09:37:27 |
32.83 |
60 |
2841 |
卖出 |
| 09:37:36 |
32.92 |
39 |
2880 |
卖出 |
| 09:37:39 |
32.86 |
6 |
2886 |
卖出 |
| 09:37:42 |
32.88 |
3 |
2889 |
买入 |
| 09:37:45 |
33.05 |
15 |
2904 |
买入 |
| 09:37:51 |
32.8 |
50 |
2954 |
卖出 |
| 09:37:54 |
33.05 |
10 |
2964 |
买入 |
| 09:38:00 |
33.05 |
8 |
2972 |
买入 |
| 09:38:03 |
32.97 |
2 |
2974 |
卖出 |
| 09:38:06 |
33.04 |
8 |
2982 |
买入 |
| 09:38:15 |
32.94 |
2 |
2984 |
卖出 |
| 09:38:18 |
32.94 |
8 |
2992 |
卖出 |
| 09:38:21 |
32.85 |
55 |
3047 |
卖出 |
| 09:38:24 |
32.95 |
8 |
3055 |
买入 |
| 09:38:30 |
32.96 |
16 |
3071 |
买入 |
| 09:38:36 |
32.96 |
8 |
3079 |
买入 |
| 09:38:42 |
32.85 |
54 |
3133 |
卖出 |
| 09:38:51 |
32.83 |
14 |
3147 |
卖出 |
| 09:38:54 |
32.83 |
2 |
3149 |
卖出 |
| 09:38:57 |
32.8 |
30 |
3179 |
卖出 |
| 09:39:00 |
32.75 |
57 |
3236 |
卖出 |
| 09:39:03 |
32.78 |
14 |
3250 |
买入 |
| 09:39:06 |
32.78 |
30 |
3280 |
买入 |
| 09:39:12 |
32.73 |
6 |
3286 |
卖出 |
| 09:39:15 |
32.7 |
68 |
3354 |
卖出 |
| 09:39:18 |
32.71 |
12 |
3366 |
买入 |
| 09:39:21 |
32.73 |
14 |
3380 |
买入 |
| 09:39:24 |
32.7 |
4 |
3384 |
卖出 |
| 09:39:30 |
32.7 |
30 |
3414 |
卖出 |
| 09:39:33 |
32.73 |
14 |
3428 |
买入 |
| 09:39:36 |
32.7 |
19 |
3447 |
卖出 |
| 09:39:39 |
32.7 |
26 |
3473 |
卖出 |
| 09:39:51 |
32.73 |
7 |
3480 |
买入 |
| 09:40:03 |
32.7 |
5 |
3485 |
卖出 |
| 09:40:09 |
32.7 |
22 |
3507 |
卖出 |
| 09:40:12 |
32.7 |
35 |
3542 |
买入 |
| 09:40:15 |
32.7 |
8 |
3550 |
卖出 |
| 09:40:18 |
32.71 |
4 |
3554 |
买入 |
| 09:40:21 |
32.71 |
6 |
3560 |
买入 |
| 09:40:24 |
32.7 |
7 |
3567 |
卖出 |
| 09:40:27 |
32.7 |
23 |
3590 |
买入 |
| 09:40:30 |
32.65 |
112 |
3702 |
卖出 |
| 09:40:33 |
32.65 |
4 |
3706 |
买入 |
| 09:40:36 |
32.6 |
44 |
3750 |
卖出 |
| 09:40:39 |
32.52 |
24 |
3774 |
卖出 |
| 09:40:42 |
32.52 |
6 |
3780 |
卖出 |
| 09:40:45 |
32.52 |
2 |
3782 |
卖出 |
| 09:40:48 |
32.53 |
2 |
3784 |
卖出 |
| 09:40:51 |
32.5 |
52 |
3836 |
卖出 |
| 09:40:57 |
32.62 |
3 |
3839 |
买入 |
| 09:41:06 |
32.59 |
3 |
3842 |
买入 |
| 09:41:09 |
32.65 |
280 |
4122 |
买入 |
| 09:41:12 |
32.66 |
83 |
4205 |
买入 |
| 09:41:15 |
32.64 |
6 |
4211 |
卖出 |
| 09:41:21 |
32.66 |
4 |
4215 |
买入 |
| 09:41:24 |
32.69 |
5 |
4220 |
买入 |
| 09:41:30 |
32.72 |
5 |
4225 |
买入 |
| 09:41:33 |
32.73 |
15 |
4240 |
买入 |
| 09:41:39 |
32.74 |
6 |
4246 |
买入 |
| 09:41:45 |
32.72 |
23 |
4269 |
卖出 |
| 09:41:48 |
32.72 |
36 |
4305 |
卖出 |
| 09:41:51 |
32.74 |
55 |
4360 |
买入 |
| 09:41:57 |
32.74 |
40 |
4400 |
买入 |
| 09:42:03 |
32.73 |
5 |
4405 |
卖出 |
| 09:42:09 |
32.71 |
5 |
4410 |
卖出 |
| 09:42:12 |
32.66 |
105 |
4515 |
卖出 |
| 09:42:15 |
32.6 |
52 |
4567 |
卖出 |
| 09:42:18 |
32.57 |
7 |
4574 |
卖出 |
| 09:42:21 |
32.55 |
8 |
4582 |
卖出 |
| 09:42:30 |
32.52 |
99 |
4681 |
卖出 |
| 09:42:33 |
32.51 |
80 |
4761 |
卖出 |
| 09:42:36 |
32.53 |
53 |
4814 |
买入 |
| 09:42:45 |
32.6 |
4 |
4818 |
买入 |
| 09:42:51 |
32.68 |
4 |
4822 |
买入 |
| 09:42:54 |
32.6 |
17 |
4839 |
卖出 |
| 09:43:18 |
32.61 |
7 |
4846 |
卖出 |
| 09:43:21 |
32.61 |
2 |
4848 |
卖出 |
| 09:43:24 |
32.6 |
11 |
4859 |
卖出 |
| 09:43:27 |
32.59 |
8 |
4867 |
卖出 |
| 09:43:30 |
32.61 |
2 |
4869 |
买入 |
| 09:43:33 |
32.61 |
20 |
4889 |
买入 |
| 09:43:36 |
32.55 |
17 |
4906 |
卖出 |
| 09:43:39 |
32.55 |
11 |
4917 |
买入 |
| 09:43:42 |
32.55 |
21 |
4938 |
买入 |
| 09:43:48 |
32.61 |
14 |
4952 |
买入 |
| 09:43:51 |
32.56 |
6 |
4958 |
卖出 |
| 09:43:57 |
32.61 |
3 |
4961 |
买入 |
| 09:44:00 |
32.58 |
8 |
4969 |
卖出 |
| 09:44:03 |
32.61 |
23 |
4992 |
买入 |
| 09:44:09 |
32.59 |
12 |
5004 |
卖出 |
| 09:44:12 |
32.58 |
8 |
5012 |
卖出 |
| 09:44:15 |
32.59 |
24 |
5036 |
买入 |
| 09:44:21 |
32.59 |
38 |
5074 |
买入 |
| 09:44:24 |
32.57 |
10 |
5084 |
卖出 |
| 09:44:27 |
32.59 |
17 |
5101 |
买入 |
| 09:44:33 |
32.59 |
2 |
5103 |
买入 |
| 09:44:36 |
32.58 |
27 |
5130 |
卖出 |
| 09:44:42 |
32.58 |
17 |
5147 |
买入 |
| 09:44:45 |
32.58 |
2 |
5149 |
卖出 |
| 09:44:48 |
32.58 |
22 |
5171 |
卖出 |
| 09:44:54 |
32.56 |
14 |
5185 |
卖出 |
| 09:44:57 |
32.56 |
2 |
5187 |
卖出 |
| 09:45:00 |
32.57 |
4 |
5191 |
卖出 |
| 09:45:03 |
32.56 |
47 |
5238 |
卖出 |
| 09:45:06 |
32.48 |
174 |
5412 |
卖出 |
| 09:45:09 |
32.51 |
202 |
5614 |
买入 |
| 09:45:12 |
32.51 |
30 |
5644 |
卖出 |
| 09:45:15 |
32.51 |
7 |
5651 |
卖出 |
| 09:45:18 |
32.52 |
9 |
5660 |
买入 |
| 09:45:24 |
32.51 |
12 |
5672 |
卖出 |
| 09:45:27 |
32.52 |
2 |
5674 |
买入 |
| 09:45:30 |
32.52 |
18 |
5692 |
买入 |
| 09:45:33 |
32.4 |
18 |
5710 |
卖出 |
| 09:45:36 |
32.52 |
2 |
5712 |
买入 |
| 09:45:42 |
32.52 |
2 |
5714 |
买入 |
| 09:45:45 |
32.48 |
18 |
5732 |
卖出 |
| 09:45:51 |
32.46 |
2 |
5734 |
卖出 |
| 09:45:57 |
32.48 |
6 |
5740 |
买入 |
| 09:46:00 |
32.48 |
5 |
5745 |
买入 |
| 09:46:06 |
32.5 |
53 |
5798 |
买入 |
| 09:46:18 |
32.48 |
7 |
5805 |
卖出 |
| 09:46:21 |
32.48 |
1 |
5806 |
买入 |
| 09:46:33 |
32.52 |
13 |
5819 |
买入 |
| 09:46:39 |
32.52 |
16 |
5835 |
买入 |
| 09:46:42 |
32.44 |
32 |
5867 |
卖出 |
| 09:46:48 |
32.53 |
10 |
5877 |
买入 |
| 09:46:54 |
32.53 |
36 |
5913 |
卖出 |
| 09:47:21 |
32.52 |
20 |
5933 |
卖出 |
| 09:47:42 |
32.58 |
22 |
5955 |
买入 |
| 09:47:51 |
32.59 |
5 |
5960 |
买入 |
| 09:47:54 |
32.59 |
2 |
5962 |
卖出 |
| 09:48:15 |
32.59 |
2 |
5964 |
卖出 |
| 09:48:33 |
32.59 |
10 |
5974 |
卖出 |
| 09:48:42 |
32.62 |
9 |
5983 |
买入 |
| 09:49:09 |
32.62 |
4 |
5987 |
买入 |
| 09:49:24 |
32.7 |
2 |
5989 |
买入 |
| 09:49:33 |
32.7 |
10 |
5999 |
买入 |
| 09:49:36 |
32.69 |
10 |
6009 |
买入 |
| 09:49:48 |
32.68 |
30 |
6039 |
买入 |
| 09:49:51 |
32.66 |
3 |
6042 |
卖出 |
| 09:49:57 |
32.66 |
10 |
6052 |
买入 |
| 09:50:12 |
32.66 |
13 |
6065 |
买入 |
| 09:50:24 |
32.6 |
4 |
6069 |
卖出 |