广弘控股[000529]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.76 |
34 |
34 |
集合竞价 |
| 09:15:09 |
5.98 |
86 |
86 |
集合竞价 |
| 09:16:21 |
5.98 |
95 |
95 |
集合竞价 |
| 09:17:24 |
5.98 |
99 |
99 |
集合竞价 |
| 09:17:42 |
5.99 |
119 |
119 |
集合竞价 |
| 09:17:51 |
5.98 |
145 |
145 |
集合竞价 |
| 09:18:18 |
5.98 |
99 |
99 |
集合竞价 |
| 09:18:36 |
5.87 |
59 |
59 |
集合竞价 |
| 09:18:54 |
5.87 |
46 |
46 |
集合竞价 |
| 09:19:12 |
5.95 |
85 |
85 |
集合竞价 |
| 09:19:30 |
5.87 |
46 |
46 |
集合竞价 |
| 09:19:39 |
5.87 |
46 |
46 |
集合竞价 |
| 09:20:00 |
5.87 |
67 |
67 |
集合竞价 |
| 09:20:09 |
5.89 |
69 |
69 |
集合竞价 |
| 09:20:36 |
5.88 |
80 |
80 |
集合竞价 |
| 09:21:12 |
5.87 |
105 |
105 |
集合竞价 |
| 09:21:21 |
5.87 |
113 |
113 |
集合竞价 |
| 09:21:57 |
5.87 |
116 |
116 |
集合竞价 |
| 09:22:24 |
5.87 |
116 |
116 |
集合竞价 |
| 09:22:42 |
5.87 |
126 |
126 |
集合竞价 |
| 09:23:27 |
5.87 |
159 |
159 |
集合竞价 |
| 09:23:36 |
5.87 |
184 |
184 |
集合竞价 |
| 09:24:12 |
5.87 |
199 |
199 |
集合竞价 |
| 09:24:21 |
5.87 |
204 |
204 |
集合竞价 |
| 09:24:30 |
5.87 |
204 |
204 |
集合竞价 |
| 09:24:39 |
5.86 |
205 |
205 |
集合竞价 |
| 09:24:48 |
5.86 |
205 |
205 |
集合竞价 |
| 09:24:57 |
5.86 |
386 |
386 |
集合竞价 |
| 09:25:00 |
5.86 |
396 |
782 |
卖出 |
| 09:30:00 |
5.86 |
21 |
803 |
卖出 |
| 09:30:03 |
5.87 |
273 |
1076 |
买入 |
| 09:30:06 |
5.88 |
154 |
1230 |
买入 |
| 09:30:09 |
5.89 |
31 |
1261 |
买入 |
| 09:30:12 |
5.88 |
24 |
1285 |
卖出 |
| 09:30:15 |
5.89 |
93 |
1378 |
买入 |
| 09:30:18 |
5.89 |
151 |
1529 |
买入 |
| 09:30:21 |
5.86 |
150 |
1679 |
卖出 |
| 09:30:24 |
5.88 |
141 |
1820 |
买入 |
| 09:30:27 |
5.88 |
54 |
1874 |
买入 |
| 09:30:30 |
5.87 |
64 |
1938 |
买入 |
| 09:30:33 |
5.86 |
242 |
2180 |
卖出 |
| 09:30:36 |
5.86 |
12 |
2192 |
买入 |
| 09:30:39 |
5.85 |
36 |
2228 |
卖出 |
| 09:30:42 |
5.85 |
298 |
2526 |
卖出 |
| 09:30:45 |
5.86 |
20 |
2546 |
买入 |
| 09:30:48 |
5.85 |
52 |
2598 |
买入 |
| 09:30:57 |
5.84 |
7 |
2605 |
卖出 |
| 09:31:03 |
5.85 |
24 |
2629 |
买入 |
| 09:31:06 |
5.85 |
22 |
2651 |
买入 |
| 09:31:09 |
5.84 |
7 |
2658 |
卖出 |
| 09:31:12 |
5.85 |
93 |
2751 |
买入 |
| 09:31:15 |
5.85 |
30 |
2781 |
买入 |
| 09:31:18 |
5.84 |
43 |
2824 |
卖出 |
| 09:31:21 |
5.86 |
47 |
2871 |
买入 |
| 09:31:24 |
5.84 |
2 |
2873 |
卖出 |
| 09:31:27 |
5.84 |
176 |
3049 |
卖出 |
| 09:31:30 |
5.85 |
208 |
3257 |
买入 |
| 09:31:33 |
5.85 |
299 |
3556 |
买入 |
| 09:31:36 |
5.84 |
21 |
3577 |
卖出 |
| 09:31:39 |
5.84 |
43 |
3620 |
买入 |
| 09:31:42 |
5.84 |
155 |
3775 |
买入 |
| 09:31:45 |
5.85 |
33 |
3808 |
买入 |
| 09:31:48 |
5.84 |
65 |
3873 |
卖出 |
| 09:31:51 |
5.84 |
18 |
3891 |
买入 |
| 09:31:54 |
5.84 |
29 |
3920 |
卖出 |
| 09:31:57 |
5.84 |
11 |
3931 |
买入 |
| 09:32:00 |
5.84 |
18 |
3949 |
买入 |
| 09:32:03 |
5.84 |
33 |
3982 |
买入 |
| 09:32:06 |
5.83 |
11 |
3993 |
卖出 |
| 09:32:09 |
5.84 |
72 |
4065 |
买入 |
| 09:32:12 |
5.84 |
288 |
4353 |
买入 |
| 09:32:15 |
5.84 |
160 |
4513 |
买入 |
| 09:32:18 |
5.83 |
118 |
4631 |
卖出 |
| 09:32:21 |
5.84 |
23 |
4654 |
买入 |
| 09:32:24 |
5.84 |
21 |
4675 |
买入 |
| 09:32:27 |
5.84 |
10 |
4685 |
买入 |
| 09:32:30 |
5.83 |
11 |
4696 |
卖出 |
| 09:32:33 |
5.83 |
264 |
4960 |
卖出 |
| 09:32:36 |
5.82 |
129 |
5089 |
卖出 |
| 09:32:39 |
5.82 |
123 |
5212 |
卖出 |
| 09:32:42 |
5.82 |
20 |
5232 |
卖出 |
| 09:32:45 |
5.82 |
9 |
5241 |
卖出 |
| 09:32:48 |
5.82 |
10 |
5251 |
卖出 |
| 09:32:51 |
5.82 |
6 |
5257 |
卖出 |
| 09:32:54 |
5.82 |
196 |
5453 |
卖出 |
| 09:33:00 |
5.82 |
288 |
5741 |
卖出 |
| 09:33:03 |
5.82 |
112 |
5853 |
卖出 |
| 09:33:06 |
5.83 |
363 |
6216 |
买入 |
| 09:33:09 |
5.82 |
125 |
6341 |
卖出 |
| 09:33:12 |
5.84 |
26 |
6367 |
买入 |
| 09:33:15 |
5.84 |
18 |
6385 |
买入 |
| 09:33:18 |
5.84 |
4 |
6389 |
买入 |
| 09:33:21 |
5.84 |
2 |
6391 |
卖出 |
| 09:33:30 |
5.84 |
70 |
6461 |
买入 |
| 09:33:33 |
5.84 |
3 |
6464 |
卖出 |
| 09:33:36 |
5.85 |
18 |
6482 |
买入 |
| 09:33:39 |
5.85 |
55 |
6537 |
卖出 |
| 09:33:42 |
5.84 |
46 |
6583 |
卖出 |
| 09:33:45 |
5.84 |
1 |
6584 |
卖出 |
| 09:33:48 |
5.85 |
11 |
6595 |
买入 |
| 09:33:51 |
5.85 |
9 |
6604 |
买入 |
| 09:33:54 |
5.84 |
3 |
6607 |
卖出 |
| 09:33:57 |
5.84 |
71 |
6678 |
卖出 |
| 09:34:00 |
5.84 |
137 |
6815 |
卖出 |
| 09:34:03 |
5.83 |
3 |
6818 |
卖出 |
| 09:34:06 |
5.84 |
150 |
6968 |
买入 |
| 09:34:09 |
5.84 |
215 |
7183 |
买入 |
| 09:34:12 |
5.84 |
11 |
7194 |
卖出 |
| 09:34:15 |
5.83 |
200 |
7394 |
卖出 |
| 09:34:18 |
5.85 |
5 |
7399 |
买入 |
| 09:34:21 |
5.84 |
8 |
7407 |
卖出 |
| 09:34:24 |
5.85 |
2 |
7409 |
买入 |
| 09:34:27 |
5.84 |
52 |
7461 |
卖出 |
| 09:34:30 |
5.85 |
120 |
7581 |
买入 |
| 09:34:33 |
5.85 |
45 |
7626 |
买入 |
| 09:34:36 |
5.85 |
1 |
7627 |
卖出 |
| 09:34:45 |
5.85 |
163 |
7790 |
卖出 |
| 09:34:48 |
5.85 |
9 |
7799 |
买入 |
| 09:34:51 |
5.84 |
18 |
7817 |
卖出 |
| 09:34:54 |
5.85 |
1 |
7818 |
买入 |
| 09:34:57 |
5.86 |
76 |
7894 |
买入 |
| 09:35:00 |
5.85 |
1 |
7895 |
卖出 |
| 09:35:03 |
5.84 |
24 |
7919 |
卖出 |
| 09:35:06 |
5.86 |
71 |
7990 |
买入 |
| 09:35:09 |
5.86 |
2 |
7992 |
买入 |
| 09:35:12 |
5.86 |
27 |
8019 |
买入 |
| 09:35:15 |
5.86 |
20 |
8039 |
买入 |
| 09:35:18 |
5.86 |
7 |
8046 |
买入 |
| 09:35:21 |
5.86 |
5 |
8051 |
卖出 |
| 09:35:24 |
5.86 |
311 |
8362 |
卖出 |
| 09:35:27 |
5.84 |
91 |
8453 |
卖出 |
| 09:35:30 |
5.85 |
9 |
8462 |
卖出 |
| 09:35:36 |
5.86 |
26 |
8488 |
买入 |
| 09:35:39 |
5.86 |
102 |
8590 |
卖出 |
| 09:35:42 |
5.86 |
24 |
8614 |
卖出 |
| 09:35:51 |
5.87 |
52 |
8666 |
买入 |
| 09:35:54 |
5.87 |
2 |
8668 |
买入 |
| 09:35:57 |
5.86 |
208 |
8876 |
卖出 |
| 09:36:00 |
5.86 |
2 |
8878 |
卖出 |
| 09:36:06 |
5.87 |
29 |
8907 |
买入 |
| 09:36:09 |
5.88 |
90 |
8997 |
买入 |
| 09:36:12 |
5.87 |
12 |
9009 |
卖出 |
| 09:36:15 |
5.88 |
9 |
9018 |
买入 |
| 09:36:18 |
5.88 |
10 |
9028 |
买入 |
| 09:36:21 |
5.87 |
7 |
9035 |
卖出 |
| 09:36:24 |
5.87 |
30 |
9065 |
卖出 |
| 09:36:27 |
5.88 |
9 |
9074 |
买入 |
| 09:36:30 |
5.87 |
29 |
9103 |
卖出 |
| 09:36:33 |
5.88 |
31 |
9134 |
买入 |
| 09:36:36 |
5.88 |
2 |
9136 |
买入 |
| 09:36:39 |
5.89 |
64 |
9200 |
买入 |
| 09:36:42 |
5.89 |
3 |
9203 |
买入 |
| 09:36:45 |
5.89 |
30 |
9233 |
买入 |
| 09:36:48 |
5.89 |
4 |
9237 |
买入 |
| 09:36:51 |
5.89 |
30 |
9267 |
卖出 |
| 09:36:54 |
5.89 |
83 |
9350 |
卖出 |
| 09:36:57 |
5.88 |
10 |
9360 |
卖出 |
| 09:37:00 |
5.9 |
241 |
9601 |
买入 |
| 09:37:03 |
5.9 |
7 |
9608 |
卖出 |
| 09:37:06 |
5.9 |
1 |
9609 |
卖出 |
| 09:37:09 |
5.91 |
7 |
9616 |
买入 |
| 09:37:12 |
5.91 |
23 |
9639 |
买入 |
| 09:37:15 |
5.91 |
8 |
9647 |
卖出 |
| 09:37:18 |
5.91 |
12 |
9659 |
买入 |
| 09:37:21 |
5.91 |
3 |
9662 |
买入 |
| 09:37:24 |
5.9 |
43 |
9705 |
卖出 |
| 09:37:27 |
5.9 |
73 |
9778 |
卖出 |
| 09:37:30 |
5.9 |
77 |
9855 |
买入 |
| 09:37:33 |
5.9 |
73 |
9928 |
买入 |
| 09:37:36 |
5.9 |
38 |
9966 |
买入 |
| 09:37:39 |
5.9 |
56 |
10022 |
买入 |
| 09:37:42 |
5.91 |
235 |
10257 |
买入 |
| 09:37:45 |
5.9 |
14 |
10271 |
卖出 |
| 09:37:51 |
5.93 |
101 |
10372 |
买入 |
| 09:38:00 |
5.93 |
138 |
10510 |
买入 |
| 09:38:03 |
5.93 |
140 |
10650 |
买入 |
| 09:38:06 |
5.93 |
125 |
10775 |
买入 |
| 09:38:09 |
5.94 |
32 |
10807 |
买入 |
| 09:38:12 |
5.93 |
13 |
10820 |
卖出 |
| 09:38:15 |
5.93 |
26 |
10846 |
卖出 |
| 09:38:18 |
5.93 |
45 |
10891 |
卖出 |
| 09:38:21 |
5.93 |
16 |
10907 |
买入 |
| 09:38:24 |
5.93 |
9 |
10916 |
买入 |
| 09:38:27 |
5.93 |
25 |
10941 |
买入 |
| 09:38:30 |
5.93 |
106 |
11047 |
卖出 |
| 09:38:33 |
5.93 |
135 |
11182 |
卖出 |
| 09:38:36 |
5.93 |
121 |
11303 |
买入 |
| 09:38:39 |
5.93 |
305 |
11608 |
买入 |
| 09:38:42 |
5.93 |
33 |
11641 |
买入 |
| 09:38:45 |
5.94 |
139 |
11780 |
买入 |
| 09:38:48 |
5.94 |
158 |
11938 |
买入 |
| 09:38:51 |
5.94 |
408 |
12346 |
买入 |
| 09:38:54 |
5.94 |
192 |
12538 |
买入 |
| 09:38:57 |
5.94 |
29 |
12567 |
卖出 |
| 09:39:00 |
5.94 |
17 |
12584 |
买入 |
| 09:39:03 |
5.94 |
339 |
12923 |
买入 |
| 09:39:06 |
5.94 |
170 |
13093 |
买入 |
| 09:39:09 |
5.94 |
5 |
13098 |
卖出 |
| 09:39:12 |
5.94 |
50 |
13148 |
卖出 |
| 09:39:15 |
5.94 |
22 |
13170 |
卖出 |
| 09:39:21 |
5.94 |
31 |
13201 |
买入 |
| 09:39:24 |
5.94 |
28 |
13229 |
卖出 |
| 09:39:27 |
5.94 |
28 |
13257 |
卖出 |
| 09:39:30 |
5.94 |
26 |
13283 |
卖出 |
| 09:39:33 |
5.94 |
164 |
13447 |
卖出 |
| 09:39:36 |
5.94 |
7 |
13454 |
买入 |
| 09:39:42 |
5.93 |
117 |
13571 |
卖出 |
| 09:39:45 |
5.93 |
3 |
13574 |
卖出 |
| 09:39:48 |
5.93 |
207 |
13781 |
卖出 |
| 09:39:51 |
5.93 |
15 |
13796 |
卖出 |
| 09:39:54 |
5.92 |
42 |
13838 |
卖出 |
| 09:39:57 |
5.93 |
113 |
13951 |
卖出 |
| 09:40:00 |
5.93 |
86 |
14037 |
买入 |
| 09:40:03 |
5.93 |
17 |
14054 |
买入 |
| 09:40:06 |
5.94 |
110 |
14164 |
买入 |
| 09:40:09 |
5.94 |
226 |
14390 |
买入 |
| 09:40:12 |
5.95 |
775 |
15165 |
买入 |
| 09:40:15 |
5.95 |
84 |
15249 |
卖出 |
| 09:40:18 |
5.97 |
147 |
15396 |
买入 |
| 09:40:24 |
5.95 |
35 |
15431 |
卖出 |
| 09:40:27 |
5.96 |
1040 |
16471 |
买入 |
| 09:40:30 |
5.94 |
18 |
16489 |
卖出 |
| 09:40:33 |
5.93 |
34 |
16523 |
卖出 |
| 09:40:39 |
5.93 |
23 |
16546 |
卖出 |
| 09:40:42 |
5.93 |
5 |
16551 |
卖出 |
| 09:40:45 |
5.93 |
3 |
16554 |
买入 |
| 09:40:51 |
5.93 |
22 |
16576 |
买入 |
| 09:40:54 |
5.92 |
3 |
16579 |
卖出 |
| 09:40:57 |
5.92 |
14 |
16593 |
买入 |
| 09:41:00 |
5.92 |
133 |
16726 |
买入 |
| 09:41:03 |
5.93 |
35 |
16761 |
买入 |
| 09:41:06 |
5.93 |
8 |
16769 |
卖出 |
| 09:41:09 |
5.93 |
2 |
16771 |
卖出 |
| 09:41:12 |
5.93 |
28 |
16799 |
买入 |
| 09:41:21 |
5.92 |
50 |
16849 |
卖出 |
| 09:41:24 |
5.92 |
62 |
16911 |
卖出 |
| 09:41:27 |
5.92 |
3 |
16914 |
卖出 |
| 09:41:30 |
5.92 |
89 |
17003 |
卖出 |
| 09:41:33 |
5.93 |
124 |
17127 |
买入 |
| 09:41:36 |
5.92 |
2 |
17129 |
卖出 |
| 09:41:39 |
5.92 |
1 |
17130 |
卖出 |
| 09:41:42 |
5.92 |
85 |
17215 |
卖出 |
| 09:41:45 |
5.92 |
2 |
17217 |
买入 |
| 09:41:48 |
5.92 |
14 |
17231 |
买入 |
| 09:41:54 |
5.91 |
313 |
17544 |
卖出 |
| 09:41:57 |
5.91 |
22 |
17566 |
卖出 |
| 09:42:00 |
5.9 |
1575 |
19141 |
卖出 |
| 09:42:03 |
5.91 |
25 |
19166 |
买入 |
| 09:42:06 |
5.91 |
9 |
19175 |
买入 |
| 09:42:09 |
5.91 |
7 |
19182 |
买入 |
| 09:42:15 |
5.92 |
15 |
19197 |
买入 |
| 09:42:18 |
5.9 |
22 |
19219 |
卖出 |
| 09:42:21 |
5.9 |
81 |
19300 |
买入 |
| 09:42:30 |
5.9 |
32 |
19332 |
买入 |
| 09:42:42 |
5.89 |
11 |
19343 |
卖出 |
| 09:42:48 |
5.91 |
266 |
19609 |
买入 |
| 09:42:51 |
5.92 |
4 |
19613 |
买入 |
| 09:42:54 |
5.92 |
1 |
19614 |
买入 |
| 09:43:06 |
5.9 |
69 |
19683 |
卖出 |
| 09:43:09 |
5.9 |
127 |
19810 |
卖出 |
| 09:43:12 |
5.91 |
48 |
19858 |
卖出 |
| 09:43:15 |
5.91 |
7 |
19865 |
卖出 |
| 09:43:18 |
5.91 |
10 |
19875 |
卖出 |
| 09:43:21 |
5.92 |
3 |
19878 |
买入 |
| 09:43:30 |
5.92 |
8 |
19886 |
买入 |
| 09:43:33 |
5.92 |
5 |
19891 |
买入 |
| 09:43:39 |
5.9 |
22 |
19913 |
卖出 |
| 09:43:45 |
5.91 |
23 |
19936 |
卖出 |
| 09:43:48 |
5.91 |
52 |
19988 |
买入 |
| 09:43:51 |
5.91 |
5 |
19993 |
买入 |
| 09:43:54 |
5.91 |
32 |
20025 |
卖出 |
| 09:44:00 |
5.91 |
22 |
20047 |
买入 |
| 09:44:03 |
5.92 |
382 |
20429 |
买入 |
| 09:44:06 |
5.92 |
129 |
20558 |
买入 |
| 09:44:12 |
5.93 |
7 |
20565 |
买入 |
| 09:44:15 |
5.93 |
43 |
20608 |
买入 |
| 09:44:18 |
5.92 |
79 |
20687 |
卖出 |
| 09:44:24 |
5.92 |
102 |
20789 |
买入 |
| 09:44:30 |
5.91 |
202 |
20991 |
卖出 |
| 09:44:33 |
5.92 |
16 |
21007 |
买入 |
| 09:44:36 |
5.92 |
59 |
21066 |
买入 |
| 09:44:39 |
5.92 |
15 |
21081 |
买入 |
| 09:44:45 |
5.92 |
337 |
21418 |
买入 |
| 09:44:54 |
5.93 |
1 |
21419 |
卖出 |
| 09:45:03 |
5.94 |
4 |
21423 |
买入 |
| 09:45:06 |
5.93 |
15 |
21438 |
卖出 |
| 09:45:09 |
5.93 |
15 |
21453 |
卖出 |
| 09:45:15 |
5.94 |
20 |
21473 |
买入 |
| 09:45:18 |
5.93 |
118 |
21591 |
卖出 |
| 09:45:21 |
5.93 |
10 |
21601 |
卖出 |
| 09:45:24 |
5.94 |
69 |
21670 |
买入 |
| 09:45:27 |
5.94 |
59 |
21729 |
卖出 |
| 09:45:30 |
5.94 |
57 |
21786 |
卖出 |
| 09:45:33 |
5.94 |
1 |
21787 |
买入 |
| 09:45:36 |
5.95 |
300 |
22087 |
买入 |
| 09:45:42 |
5.95 |
1 |
22088 |
买入 |
| 09:45:45 |
5.96 |
50 |
22138 |
买入 |
| 09:45:48 |
5.96 |
26 |
22164 |
买入 |
| 09:45:51 |
5.96 |
5 |
22169 |
买入 |
| 09:46:03 |
5.96 |
46 |
22215 |
买入 |