广联达[002410]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
48 |
13 |
13 |
集合竞价 |
| 09:15:09 |
45.97 |
76 |
76 |
集合竞价 |
| 09:15:18 |
45.97 |
76 |
76 |
集合竞价 |
| 09:15:45 |
45.97 |
80 |
80 |
集合竞价 |
| 09:15:54 |
45.97 |
81 |
81 |
集合竞价 |
| 09:16:48 |
45.97 |
81 |
81 |
集合竞价 |
| 09:17:06 |
45.97 |
85 |
85 |
集合竞价 |
| 09:18:18 |
45.97 |
86 |
86 |
集合竞价 |
| 09:19:03 |
45.97 |
86 |
86 |
集合竞价 |
| 09:19:21 |
45.97 |
82 |
82 |
集合竞价 |
| 09:19:30 |
45.97 |
83 |
83 |
集合竞价 |
| 09:19:39 |
45.97 |
111 |
111 |
集合竞价 |
| 09:20:09 |
45.97 |
111 |
111 |
集合竞价 |
| 09:20:27 |
45.97 |
121 |
121 |
集合竞价 |
| 09:20:36 |
45.97 |
121 |
121 |
集合竞价 |
| 09:21:03 |
45.97 |
151 |
151 |
集合竞价 |
| 09:21:12 |
45.97 |
151 |
151 |
集合竞价 |
| 09:21:21 |
45.97 |
151 |
151 |
集合竞价 |
| 09:21:39 |
45.97 |
159 |
159 |
集合竞价 |
| 09:21:48 |
45.97 |
159 |
159 |
集合竞价 |
| 09:21:57 |
45.97 |
160 |
160 |
集合竞价 |
| 09:22:06 |
45.97 |
161 |
161 |
集合竞价 |
| 09:22:24 |
45.97 |
161 |
161 |
集合竞价 |
| 09:22:33 |
45.97 |
170 |
170 |
集合竞价 |
| 09:23:00 |
45.97 |
204 |
204 |
集合竞价 |
| 09:23:09 |
45.97 |
213 |
213 |
集合竞价 |
| 09:23:27 |
45.97 |
225 |
225 |
集合竞价 |
| 09:23:36 |
45.97 |
251 |
251 |
集合竞价 |
| 09:23:45 |
45.97 |
255 |
255 |
集合竞价 |
| 09:24:12 |
45.97 |
279 |
279 |
集合竞价 |
| 09:24:21 |
45.97 |
337 |
337 |
集合竞价 |
| 09:24:30 |
45.97 |
358 |
358 |
集合竞价 |
| 09:24:48 |
45.97 |
377 |
377 |
集合竞价 |
| 09:24:57 |
45.97 |
380 |
380 |
集合竞价 |
| 09:25:00 |
45.97 |
400 |
780 |
卖出 |
| 09:30:00 |
45.85 |
48 |
828 |
卖出 |
| 09:30:03 |
45.85 |
137 |
965 |
买入 |
| 09:30:06 |
45.71 |
33 |
998 |
卖出 |
| 09:30:09 |
45.83 |
70 |
1068 |
买入 |
| 09:30:12 |
45.71 |
66 |
1134 |
买入 |
| 09:30:15 |
45.67 |
63 |
1197 |
卖出 |
| 09:30:18 |
45.66 |
31 |
1228 |
卖出 |
| 09:30:21 |
45.66 |
32 |
1260 |
买入 |
| 09:30:24 |
45.66 |
31 |
1291 |
买入 |
| 09:30:27 |
45.74 |
74 |
1365 |
买入 |
| 09:30:30 |
45.85 |
66 |
1431 |
买入 |
| 09:30:33 |
45.83 |
32 |
1463 |
卖出 |
| 09:30:36 |
45.82 |
20 |
1483 |
卖出 |
| 09:30:39 |
45.93 |
38 |
1521 |
买入 |
| 09:30:42 |
45.91 |
90 |
1611 |
买入 |
| 09:30:45 |
45.97 |
34 |
1645 |
买入 |
| 09:30:48 |
45.91 |
36 |
1681 |
卖出 |
| 09:30:51 |
45.91 |
33 |
1714 |
买入 |
| 09:30:54 |
45.82 |
2 |
1716 |
卖出 |
| 09:30:57 |
45.83 |
13 |
1729 |
买入 |
| 09:31:00 |
45.82 |
6 |
1735 |
卖出 |
| 09:31:03 |
45.93 |
24 |
1759 |
买入 |
| 09:31:06 |
45.95 |
24 |
1783 |
买入 |
| 09:31:09 |
45.95 |
5 |
1788 |
买入 |
| 09:31:12 |
45.86 |
77 |
1865 |
卖出 |
| 09:31:15 |
45.94 |
9 |
1874 |
买入 |
| 09:31:18 |
45.91 |
30 |
1904 |
卖出 |
| 09:31:21 |
45.85 |
45 |
1949 |
卖出 |
| 09:31:24 |
45.8 |
19 |
1968 |
卖出 |
| 09:31:27 |
45.76 |
79 |
2047 |
卖出 |
| 09:31:30 |
45.74 |
24 |
2071 |
卖出 |
| 09:31:33 |
45.75 |
186 |
2257 |
买入 |
| 09:31:36 |
45.75 |
11 |
2268 |
卖出 |
| 09:31:39 |
45.75 |
27 |
2295 |
卖出 |
| 09:31:42 |
45.75 |
75 |
2370 |
卖出 |
| 09:31:45 |
45.77 |
39 |
2409 |
买入 |
| 09:31:48 |
45.8 |
98 |
2507 |
卖出 |
| 09:31:51 |
45.8 |
11 |
2518 |
卖出 |
| 09:31:54 |
45.83 |
4 |
2522 |
买入 |
| 09:31:57 |
45.86 |
8 |
2530 |
买入 |
| 09:32:00 |
45.83 |
61 |
2591 |
卖出 |
| 09:32:03 |
45.83 |
45 |
2636 |
买入 |
| 09:32:06 |
46.16 |
647 |
3283 |
买入 |
| 09:32:09 |
46.25 |
83 |
3366 |
买入 |
| 09:32:12 |
46.31 |
4 |
3370 |
买入 |
| 09:32:15 |
46.25 |
12 |
3382 |
卖出 |
| 09:32:18 |
46.25 |
10 |
3392 |
卖出 |
| 09:32:21 |
46.25 |
6 |
3398 |
卖出 |
| 09:32:24 |
46.2 |
235 |
3633 |
卖出 |
| 09:32:27 |
46.18 |
49 |
3682 |
卖出 |
| 09:32:30 |
46.03 |
36 |
3718 |
卖出 |
| 09:32:33 |
46.2 |
30 |
3748 |
买入 |
| 09:32:36 |
46.2 |
36 |
3784 |
买入 |
| 09:32:39 |
46.2 |
44 |
3828 |
卖出 |
| 09:32:42 |
46.2 |
15 |
3843 |
卖出 |
| 09:32:45 |
46.07 |
110 |
3953 |
卖出 |
| 09:32:48 |
46.23 |
32 |
3985 |
买入 |
| 09:32:51 |
46.29 |
36 |
4021 |
买入 |
| 09:32:54 |
46.35 |
27 |
4048 |
买入 |
| 09:32:57 |
46.39 |
12 |
4060 |
买入 |
| 09:33:00 |
46.44 |
66 |
4126 |
买入 |
| 09:33:03 |
46.4 |
13 |
4139 |
卖出 |
| 09:33:06 |
46.44 |
45 |
4184 |
买入 |
| 09:33:09 |
46.44 |
32 |
4216 |
卖出 |
| 09:33:12 |
46.44 |
93 |
4309 |
买入 |
| 09:33:15 |
46.46 |
152 |
4461 |
买入 |
| 09:33:18 |
46.59 |
355 |
4816 |
买入 |
| 09:33:21 |
46.59 |
10 |
4826 |
买入 |
| 09:33:24 |
46.59 |
56 |
4882 |
买入 |
| 09:33:27 |
46.6 |
14 |
4896 |
买入 |
| 09:33:30 |
46.69 |
2 |
4898 |
买入 |
| 09:33:33 |
46.66 |
125 |
5023 |
卖出 |
| 09:33:36 |
46.68 |
37 |
5060 |
买入 |
| 09:33:39 |
46.73 |
190 |
5250 |
买入 |
| 09:33:42 |
46.74 |
60 |
5310 |
买入 |
| 09:33:45 |
46.73 |
50 |
5360 |
卖出 |
| 09:33:48 |
46.73 |
95 |
5455 |
卖出 |
| 09:33:51 |
46.76 |
70 |
5525 |
买入 |
| 09:33:54 |
46.76 |
15 |
5540 |
买入 |
| 09:33:57 |
46.8 |
29 |
5569 |
买入 |
| 09:34:00 |
46.8 |
45 |
5614 |
卖出 |
| 09:34:03 |
46.76 |
91 |
5705 |
卖出 |
| 09:34:06 |
46.8 |
25 |
5730 |
买入 |
| 09:34:09 |
46.7 |
20 |
5750 |
卖出 |
| 09:34:12 |
46.7 |
28 |
5778 |
买入 |
| 09:34:15 |
46.68 |
109 |
5887 |
卖出 |
| 09:34:18 |
46.65 |
16 |
5903 |
卖出 |
| 09:34:21 |
46.68 |
44 |
5947 |
买入 |
| 09:34:24 |
46.6 |
36 |
5983 |
卖出 |
| 09:34:27 |
46.6 |
9 |
5992 |
卖出 |
| 09:34:30 |
46.6 |
5 |
5997 |
买入 |
| 09:34:33 |
46.59 |
6 |
6003 |
卖出 |
| 09:34:36 |
46.58 |
11 |
6014 |
卖出 |
| 09:34:39 |
46.59 |
31 |
6045 |
买入 |
| 09:34:42 |
46.48 |
14 |
6059 |
卖出 |
| 09:34:45 |
46.45 |
43 |
6102 |
卖出 |
| 09:34:48 |
46.42 |
34 |
6136 |
卖出 |
| 09:34:51 |
46.4 |
6 |
6142 |
卖出 |
| 09:34:54 |
46.4 |
8 |
6150 |
卖出 |
| 09:35:00 |
46.33 |
2 |
6152 |
卖出 |
| 09:35:03 |
46.39 |
26 |
6178 |
买入 |
| 09:35:06 |
46.4 |
94 |
6272 |
买入 |
| 09:35:09 |
46.33 |
38 |
6310 |
卖出 |
| 09:35:12 |
46.33 |
2 |
6312 |
卖出 |
| 09:35:15 |
46.34 |
32 |
6344 |
买入 |
| 09:35:18 |
46.3 |
40 |
6384 |
卖出 |
| 09:35:21 |
46.31 |
81 |
6465 |
买入 |
| 09:35:24 |
46.29 |
4 |
6469 |
卖出 |
| 09:35:27 |
46.27 |
35 |
6504 |
卖出 |
| 09:35:30 |
46.3 |
45 |
6549 |
买入 |
| 09:35:33 |
46.3 |
22 |
6571 |
卖出 |
| 09:35:36 |
46.24 |
107 |
6678 |
卖出 |
| 09:35:39 |
46.22 |
4 |
6682 |
卖出 |
| 09:35:42 |
46.2 |
27 |
6709 |
卖出 |
| 09:35:45 |
46.2 |
25 |
6734 |
买入 |
| 09:35:48 |
46.1 |
6 |
6740 |
卖出 |
| 09:35:51 |
46.08 |
78 |
6818 |
卖出 |
| 09:35:54 |
46.08 |
29 |
6847 |
卖出 |
| 09:35:57 |
46.08 |
2 |
6849 |
买入 |
| 09:36:00 |
46.08 |
236 |
7085 |
买入 |
| 09:36:03 |
46.08 |
60 |
7145 |
买入 |
| 09:36:06 |
46.07 |
39 |
7184 |
卖出 |
| 09:36:09 |
46.07 |
22 |
7206 |
卖出 |
| 09:36:12 |
46.1 |
86 |
7292 |
买入 |
| 09:36:15 |
46.07 |
29 |
7321 |
卖出 |
| 09:36:18 |
46.15 |
18 |
7339 |
买入 |
| 09:36:21 |
46.07 |
9 |
7348 |
卖出 |
| 09:36:24 |
46.03 |
36 |
7384 |
买入 |
| 09:36:27 |
46.03 |
38 |
7422 |
买入 |
| 09:36:30 |
46 |
19 |
7441 |
卖出 |
| 09:36:33 |
46.02 |
44 |
7485 |
买入 |
| 09:36:36 |
46.11 |
90 |
7575 |
买入 |
| 09:36:39 |
46.12 |
24 |
7599 |
卖出 |
| 09:36:42 |
46.17 |
4 |
7603 |
买入 |
| 09:36:45 |
46.17 |
14 |
7617 |
买入 |
| 09:36:48 |
46.18 |
5 |
7622 |
买入 |
| 09:36:51 |
46.17 |
44 |
7666 |
卖出 |
| 09:36:54 |
46.17 |
8 |
7674 |
买入 |
| 09:36:57 |
46.19 |
18 |
7692 |
买入 |
| 09:37:00 |
46.2 |
2 |
7694 |
买入 |
| 09:37:03 |
46.2 |
4 |
7698 |
买入 |
| 09:37:06 |
46.22 |
25 |
7723 |
买入 |
| 09:37:09 |
46.23 |
44 |
7767 |
买入 |
| 09:37:12 |
46.2 |
15 |
7782 |
卖出 |
| 09:37:15 |
46.19 |
37 |
7819 |
卖出 |
| 09:37:18 |
46.19 |
70 |
7889 |
买入 |
| 09:37:21 |
46.18 |
9 |
7898 |
卖出 |
| 09:37:24 |
46.18 |
4 |
7902 |
买入 |
| 09:37:27 |
46.18 |
29 |
7931 |
买入 |
| 09:37:30 |
46.13 |
13 |
7944 |
卖出 |
| 09:37:33 |
46.18 |
7 |
7951 |
买入 |
| 09:37:36 |
46.18 |
3 |
7954 |
卖出 |
| 09:37:39 |
46.22 |
25 |
7979 |
买入 |
| 09:37:42 |
46.18 |
18 |
7997 |
卖出 |
| 09:37:45 |
46.22 |
4 |
8001 |
买入 |
| 09:37:48 |
46.22 |
9 |
8010 |
买入 |
| 09:37:51 |
46.13 |
7 |
8017 |
卖出 |
| 09:37:54 |
46.17 |
4 |
8021 |
买入 |
| 09:37:57 |
46.13 |
10 |
8031 |
卖出 |
| 09:38:00 |
46.04 |
25 |
8056 |
卖出 |
| 09:38:03 |
46.16 |
38 |
8094 |
买入 |
| 09:38:06 |
46.16 |
3 |
8097 |
买入 |
| 09:38:09 |
46.01 |
37 |
8134 |
卖出 |
| 09:38:12 |
46.09 |
7 |
8141 |
卖出 |
| 09:38:15 |
46.14 |
6 |
8147 |
买入 |
| 09:38:18 |
46.12 |
41 |
8188 |
卖出 |
| 09:38:21 |
46.07 |
14 |
8202 |
卖出 |
| 09:38:24 |
46.19 |
10 |
8212 |
买入 |
| 09:38:27 |
46.18 |
25 |
8237 |
卖出 |
| 09:38:30 |
46.17 |
9 |
8246 |
卖出 |
| 09:38:33 |
46.15 |
18 |
8264 |
卖出 |
| 09:38:36 |
46.15 |
3 |
8267 |
买入 |
| 09:38:39 |
46.09 |
1 |
8268 |
卖出 |
| 09:38:42 |
46.1 |
7 |
8275 |
卖出 |
| 09:38:45 |
46.07 |
17 |
8292 |
卖出 |
| 09:38:48 |
46.12 |
12 |
8304 |
买入 |
| 09:38:51 |
46.12 |
58 |
8362 |
卖出 |
| 09:38:54 |
46.2 |
35 |
8397 |
买入 |
| 09:38:57 |
46.24 |
79 |
8476 |
买入 |
| 09:39:00 |
46.2 |
24 |
8500 |
卖出 |
| 09:39:03 |
46.24 |
15 |
8515 |
买入 |
| 09:39:06 |
46.22 |
2 |
8517 |
买入 |
| 09:39:09 |
46.3 |
53 |
8570 |
买入 |
| 09:39:12 |
46.29 |
9 |
8579 |
卖出 |
| 09:39:15 |
46.29 |
1 |
8580 |
买入 |
| 09:39:18 |
46.29 |
9 |
8589 |
买入 |
| 09:39:21 |
46.21 |
17 |
8606 |
卖出 |
| 09:39:24 |
46.18 |
14 |
8620 |
卖出 |
| 09:39:27 |
46.2 |
8 |
8628 |
买入 |
| 09:39:30 |
46.24 |
20 |
8648 |
买入 |
| 09:39:33 |
46.27 |
45 |
8693 |
买入 |
| 09:39:36 |
46.34 |
81 |
8774 |
买入 |
| 09:39:39 |
46.37 |
7 |
8781 |
买入 |
| 09:39:42 |
46.38 |
32 |
8813 |
买入 |
| 09:39:45 |
46.37 |
28 |
8841 |
卖出 |
| 09:39:48 |
46.35 |
18 |
8859 |
卖出 |
| 09:39:51 |
46.36 |
9 |
8868 |
买入 |
| 09:39:54 |
46.35 |
51 |
8919 |
卖出 |
| 09:39:57 |
46.36 |
4 |
8923 |
买入 |
| 09:40:00 |
46.35 |
6 |
8929 |
卖出 |
| 09:40:03 |
46.36 |
18 |
8947 |
买入 |
| 09:40:06 |
46.3 |
45 |
8992 |
卖出 |
| 09:40:09 |
46.27 |
14 |
9006 |
卖出 |
| 09:40:12 |
46.27 |
25 |
9031 |
买入 |
| 09:40:15 |
46.34 |
37 |
9068 |
买入 |
| 09:40:18 |
46.34 |
27 |
9095 |
买入 |
| 09:40:21 |
46.25 |
18 |
9113 |
卖出 |
| 09:40:24 |
46.25 |
20 |
9133 |
买入 |
| 09:40:27 |
46.25 |
24 |
9157 |
买入 |
| 09:40:30 |
46.25 |
8 |
9165 |
买入 |
| 09:40:33 |
46.25 |
16 |
9181 |
买入 |
| 09:40:36 |
46.25 |
21 |
9202 |
买入 |
| 09:40:39 |
46.25 |
18 |
9220 |
卖出 |
| 09:40:42 |
46.26 |
7 |
9227 |
买入 |
| 09:40:45 |
46.24 |
31 |
9258 |
卖出 |
| 09:40:48 |
46.25 |
6 |
9264 |
买入 |
| 09:40:51 |
46.24 |
8 |
9272 |
卖出 |
| 09:40:54 |
46.25 |
7 |
9279 |
买入 |
| 09:40:57 |
46.23 |
6 |
9285 |
卖出 |
| 09:41:00 |
46.25 |
26 |
9311 |
买入 |
| 09:41:03 |
46.25 |
12 |
9323 |
买入 |
| 09:41:06 |
46.23 |
9 |
9332 |
卖出 |
| 09:41:09 |
46.25 |
16 |
9348 |
买入 |
| 09:41:12 |
46.25 |
13 |
9361 |
买入 |
| 09:41:15 |
46.25 |
4 |
9365 |
买入 |
| 09:41:18 |
46.24 |
10 |
9375 |
卖出 |
| 09:41:21 |
46.26 |
63 |
9438 |
买入 |
| 09:41:24 |
46.31 |
60 |
9498 |
买入 |
| 09:41:27 |
46.33 |
29 |
9527 |
买入 |
| 09:41:30 |
46.33 |
15 |
9542 |
买入 |
| 09:41:33 |
46.34 |
10 |
9552 |
买入 |
| 09:41:36 |
46.35 |
23 |
9575 |
买入 |
| 09:41:39 |
46.34 |
19 |
9594 |
卖出 |
| 09:41:42 |
46.36 |
7 |
9601 |
买入 |
| 09:41:45 |
46.38 |
40 |
9641 |
买入 |
| 09:41:48 |
46.4 |
28 |
9669 |
买入 |
| 09:41:51 |
46.48 |
5 |
9674 |
买入 |
| 09:41:54 |
46.45 |
13 |
9687 |
卖出 |
| 09:41:57 |
46.57 |
38 |
9725 |
买入 |
| 09:42:00 |
46.57 |
22 |
9747 |
买入 |
| 09:42:03 |
46.57 |
24 |
9771 |
卖出 |
| 09:42:06 |
46.64 |
32 |
9803 |
买入 |
| 09:42:09 |
46.56 |
34 |
9837 |
卖出 |
| 09:42:12 |
46.6 |
85 |
9922 |
买入 |
| 09:42:15 |
46.55 |
9 |
9931 |
卖出 |
| 09:42:18 |
46.56 |
16 |
9947 |
买入 |
| 09:42:21 |
46.6 |
32 |
9979 |
买入 |
| 09:42:24 |
46.56 |
14 |
9993 |
卖出 |
| 09:42:27 |
46.58 |
31 |
10024 |
买入 |
| 09:42:30 |
46.58 |
26 |
10050 |
卖出 |
| 09:42:33 |
46.58 |
18 |
10068 |
卖出 |
| 09:42:36 |
46.6 |
6 |
10074 |
买入 |
| 09:42:39 |
46.55 |
13 |
10087 |
卖出 |
| 09:42:42 |
46.54 |
15 |
10102 |
卖出 |
| 09:42:45 |
46.54 |
3 |
10105 |
买入 |
| 09:42:48 |
46.54 |
14 |
10119 |
买入 |
| 09:42:51 |
46.53 |
34 |
10153 |
卖出 |
| 09:42:54 |
46.53 |
16 |
10169 |
买入 |
| 09:42:57 |
46.53 |
12 |
10181 |
买入 |
| 09:43:00 |
46.4 |
58 |
10239 |
卖出 |
| 09:43:03 |
46.53 |
19 |
10258 |
买入 |
| 09:43:06 |
46.53 |
3 |
10261 |
卖出 |
| 09:43:09 |
46.52 |
43 |
10304 |
卖出 |
| 09:43:12 |
46.52 |
37 |
10341 |
买入 |
| 09:43:15 |
46.52 |
4 |
10345 |
买入 |