环球印务[002799]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.89 |
3 |
3 |
集合竞价 |
| 09:16:12 |
9 |
410 |
410 |
集合竞价 |
| 09:16:21 |
9.89 |
3 |
3 |
集合竞价 |
| 09:16:39 |
9 |
410 |
410 |
集合竞价 |
| 09:16:48 |
9.89 |
3 |
3 |
集合竞价 |
| 09:17:15 |
9.6 |
40 |
40 |
集合竞价 |
| 09:17:33 |
9.6 |
40 |
40 |
集合竞价 |
| 09:18:18 |
9.62 |
40 |
40 |
集合竞价 |
| 09:19:03 |
10.58 |
180 |
180 |
集合竞价 |
| 09:19:12 |
9.62 |
40 |
40 |
集合竞价 |
| 09:19:21 |
9.89 |
3 |
3 |
集合竞价 |
| 09:19:30 |
9.89 |
3 |
3 |
集合竞价 |
| 09:20:09 |
9.89 |
3 |
3 |
集合竞价 |
| 09:20:54 |
9.63 |
41 |
41 |
集合竞价 |
| 09:21:30 |
9.63 |
41 |
41 |
集合竞价 |
| 09:21:57 |
9.63 |
41 |
41 |
集合竞价 |
| 09:23:00 |
9.63 |
41 |
41 |
集合竞价 |
| 09:23:09 |
9.64 |
41 |
41 |
集合竞价 |
| 09:23:27 |
9.64 |
41 |
41 |
集合竞价 |
| 09:23:45 |
9.65 |
41 |
41 |
集合竞价 |
| 09:24:03 |
9.65 |
52 |
52 |
集合竞价 |
| 09:24:12 |
9.65 |
52 |
52 |
集合竞价 |
| 09:24:21 |
9.66 |
52 |
52 |
集合竞价 |
| 09:24:30 |
9.66 |
52 |
52 |
集合竞价 |
| 09:24:39 |
9.82 |
52 |
52 |
集合竞价 |
| 09:24:57 |
9.86 |
59 |
59 |
集合竞价 |
| 09:25:00 |
9.86 |
59 |
118 |
买入 |
| 09:30:00 |
9.85 |
148 |
266 |
卖出 |
| 09:30:03 |
9.8 |
29 |
295 |
卖出 |
| 09:30:06 |
9.8 |
4 |
299 |
买入 |
| 09:30:09 |
9.8 |
31 |
330 |
卖出 |
| 09:30:12 |
9.8 |
4 |
334 |
卖出 |
| 09:30:15 |
9.8 |
5 |
339 |
卖出 |
| 09:30:21 |
9.8 |
1 |
340 |
买入 |
| 09:30:24 |
9.79 |
32 |
372 |
买入 |
| 09:30:27 |
9.79 |
14 |
386 |
买入 |
| 09:30:30 |
9.8 |
33 |
419 |
买入 |
| 09:30:33 |
9.79 |
62 |
481 |
卖出 |
| 09:30:36 |
9.78 |
6 |
487 |
卖出 |
| 09:30:42 |
9.78 |
25 |
512 |
卖出 |
| 09:30:51 |
9.78 |
4 |
516 |
卖出 |
| 09:30:57 |
9.81 |
4 |
520 |
买入 |
| 09:31:03 |
9.81 |
47 |
567 |
卖出 |
| 09:31:06 |
9.81 |
4 |
571 |
卖出 |
| 09:31:09 |
9.78 |
15 |
586 |
卖出 |
| 09:31:15 |
9.77 |
38 |
624 |
买入 |
| 09:31:18 |
9.76 |
40 |
664 |
卖出 |
| 09:31:21 |
9.76 |
29 |
693 |
买入 |
| 09:31:24 |
9.78 |
31 |
724 |
买入 |
| 09:31:27 |
9.77 |
9 |
733 |
卖出 |
| 09:31:30 |
9.77 |
41 |
774 |
卖出 |
| 09:31:33 |
9.79 |
2 |
776 |
买入 |
| 09:31:36 |
9.77 |
7 |
783 |
卖出 |
| 09:31:39 |
9.77 |
22 |
805 |
卖出 |
| 09:31:45 |
9.77 |
13 |
818 |
卖出 |
| 09:31:48 |
9.79 |
7 |
825 |
买入 |
| 09:31:51 |
9.78 |
1 |
826 |
卖出 |
| 09:31:57 |
9.84 |
54 |
880 |
买入 |
| 09:32:03 |
9.79 |
4 |
884 |
卖出 |
| 09:32:06 |
9.79 |
12 |
896 |
卖出 |
| 09:32:09 |
9.79 |
13 |
909 |
卖出 |
| 09:32:12 |
9.79 |
12 |
921 |
卖出 |
| 09:32:15 |
9.78 |
184 |
1105 |
卖出 |
| 09:32:18 |
9.78 |
38 |
1143 |
卖出 |
| 09:32:21 |
9.78 |
9 |
1152 |
卖出 |
| 09:32:24 |
9.78 |
7 |
1159 |
卖出 |
| 09:32:27 |
9.79 |
13 |
1172 |
买入 |
| 09:32:30 |
9.78 |
6 |
1178 |
卖出 |
| 09:32:33 |
9.77 |
344 |
1522 |
卖出 |
| 09:32:36 |
9.77 |
29 |
1551 |
卖出 |
| 09:32:39 |
9.76 |
8 |
1559 |
卖出 |
| 09:32:42 |
9.75 |
73 |
1632 |
卖出 |
| 09:32:48 |
9.75 |
5 |
1637 |
卖出 |
| 09:32:51 |
9.76 |
4 |
1641 |
卖出 |
| 09:32:57 |
9.76 |
70 |
1711 |
卖出 |
| 09:33:03 |
9.76 |
32 |
1743 |
卖出 |
| 09:33:06 |
9.75 |
22 |
1765 |
卖出 |
| 09:33:12 |
9.76 |
13 |
1778 |
买入 |
| 09:33:15 |
9.76 |
15 |
1793 |
买入 |
| 09:33:27 |
9.78 |
208 |
2001 |
买入 |
| 09:33:33 |
9.78 |
4 |
2005 |
卖出 |
| 09:33:36 |
9.78 |
2 |
2007 |
卖出 |
| 09:33:39 |
9.8 |
4 |
2011 |
买入 |
| 09:33:42 |
9.8 |
12 |
2023 |
卖出 |
| 09:33:45 |
9.82 |
117 |
2140 |
买入 |
| 09:33:48 |
9.83 |
10 |
2150 |
买入 |
| 09:33:51 |
9.83 |
14 |
2164 |
卖出 |
| 09:33:54 |
9.83 |
18 |
2182 |
卖出 |
| 09:33:57 |
9.84 |
12 |
2194 |
买入 |
| 09:34:00 |
9.84 |
1 |
2195 |
卖出 |
| 09:34:03 |
9.84 |
7 |
2202 |
卖出 |
| 09:34:06 |
9.83 |
158 |
2360 |
卖出 |
| 09:34:09 |
9.85 |
138 |
2498 |
买入 |
| 09:34:27 |
9.85 |
3 |
2501 |
买入 |
| 09:34:39 |
9.88 |
28 |
2529 |
买入 |
| 09:34:51 |
9.88 |
1 |
2530 |
买入 |
| 09:34:54 |
9.88 |
4 |
2534 |
卖出 |
| 09:35:00 |
9.87 |
1 |
2535 |
买入 |
| 09:35:03 |
9.89 |
53 |
2588 |
买入 |
| 09:35:09 |
9.89 |
19 |
2607 |
买入 |
| 09:35:12 |
9.89 |
1 |
2608 |
卖出 |
| 09:35:15 |
9.86 |
1 |
2609 |
卖出 |
| 09:35:18 |
9.86 |
1 |
2610 |
卖出 |
| 09:35:30 |
9.89 |
3 |
2613 |
买入 |
| 09:35:39 |
9.89 |
50 |
2663 |
买入 |
| 09:35:42 |
9.89 |
4 |
2667 |
买入 |
| 09:35:51 |
9.91 |
44 |
2711 |
买入 |
| 09:35:54 |
9.91 |
5 |
2716 |
买入 |
| 09:36:03 |
9.92 |
22 |
2738 |
买入 |
| 09:36:06 |
9.91 |
13 |
2751 |
卖出 |
| 09:36:09 |
9.92 |
17 |
2768 |
买入 |
| 09:36:12 |
9.92 |
7 |
2775 |
买入 |
| 09:36:21 |
9.89 |
9 |
2784 |
买入 |
| 09:36:48 |
9.89 |
65 |
2849 |
买入 |
| 09:36:54 |
9.89 |
10 |
2859 |
卖出 |
| 09:36:57 |
9.86 |
4 |
2863 |
卖出 |
| 09:37:06 |
9.86 |
3 |
2866 |
卖出 |
| 09:37:09 |
9.87 |
1 |
2867 |
买入 |
| 09:37:15 |
9.89 |
53 |
2920 |
买入 |
| 09:37:18 |
9.88 |
25 |
2945 |
卖出 |
| 09:37:30 |
9.88 |
97 |
3042 |
买入 |
| 09:37:33 |
9.88 |
55 |
3097 |
买入 |
| 09:37:39 |
9.9 |
9 |
3106 |
买入 |
| 09:37:51 |
9.92 |
48 |
3154 |
买入 |
| 09:38:00 |
9.92 |
5 |
3159 |
卖出 |
| 09:38:09 |
9.92 |
12 |
3171 |
买入 |
| 09:38:12 |
9.92 |
1 |
3172 |
买入 |
| 09:38:15 |
9.91 |
1 |
3173 |
卖出 |
| 09:38:21 |
9.9 |
10 |
3183 |
卖出 |
| 09:38:36 |
9.9 |
3 |
3186 |
买入 |
| 09:38:39 |
9.9 |
34 |
3220 |
买入 |
| 09:38:42 |
9.89 |
14 |
3234 |
卖出 |
| 09:38:45 |
9.89 |
2 |
3236 |
买入 |
| 09:38:48 |
9.89 |
4 |
3240 |
买入 |
| 09:38:51 |
9.9 |
17 |
3257 |
买入 |
| 09:38:54 |
9.9 |
4 |
3261 |
卖出 |
| 09:39:06 |
9.91 |
42 |
3303 |
买入 |
| 09:39:18 |
9.92 |
1 |
3304 |
买入 |
| 09:39:21 |
9.93 |
26 |
3330 |
买入 |
| 09:39:33 |
9.93 |
2 |
3332 |
买入 |
| 09:39:36 |
9.93 |
2 |
3334 |
买入 |
| 09:39:54 |
9.9 |
20 |
3354 |
卖出 |
| 09:39:57 |
9.9 |
2 |
3356 |
买入 |
| 09:40:00 |
9.91 |
9 |
3365 |
卖出 |
| 09:40:03 |
9.91 |
2 |
3367 |
卖出 |
| 09:40:21 |
9.91 |
1 |
3368 |
买入 |
| 09:40:24 |
9.92 |
11 |
3379 |
买入 |
| 09:40:42 |
9.93 |
17 |
3396 |
买入 |
| 09:40:45 |
9.91 |
19 |
3415 |
卖出 |
| 09:41:03 |
9.9 |
5 |
3420 |
卖出 |
| 09:41:09 |
9.89 |
14 |
3434 |
买入 |
| 09:41:12 |
9.87 |
69 |
3503 |
卖出 |
| 09:41:15 |
9.87 |
5 |
3508 |
卖出 |
| 09:41:18 |
9.87 |
10 |
3518 |
卖出 |
| 09:41:21 |
9.87 |
7 |
3525 |
卖出 |
| 09:41:27 |
9.88 |
22 |
3547 |
买入 |
| 09:41:30 |
9.9 |
1 |
3548 |
买入 |
| 09:41:33 |
9.87 |
10 |
3558 |
卖出 |
| 09:41:36 |
9.87 |
5 |
3563 |
卖出 |
| 09:41:39 |
9.87 |
6 |
3569 |
卖出 |
| 09:42:00 |
9.89 |
4 |
3573 |
买入 |
| 09:42:03 |
9.89 |
1 |
3574 |
卖出 |
| 09:42:06 |
9.89 |
1 |
3575 |
卖出 |
| 09:42:54 |
9.87 |
3 |
3578 |
卖出 |
| 09:42:57 |
9.89 |
5 |
3583 |
买入 |
| 09:43:36 |
9.9 |
25 |
3608 |
买入 |
| 09:43:39 |
9.9 |
1 |
3609 |
买入 |
| 09:43:48 |
9.9 |
3 |
3612 |
买入 |
| 09:44:03 |
9.89 |
1 |
3613 |
卖出 |
| 09:44:09 |
9.9 |
154 |
3767 |
买入 |
| 09:44:18 |
9.89 |
15 |
3782 |
卖出 |
| 09:44:21 |
9.92 |
3 |
3785 |
买入 |
| 09:44:27 |
9.89 |
100 |
3885 |
卖出 |
| 09:44:48 |
9.92 |
1 |
3886 |
买入 |
| 09:45:09 |
9.91 |
16 |
3902 |
卖出 |
| 09:45:12 |
9.9 |
47 |
3949 |
卖出 |
| 09:45:15 |
9.91 |
24 |
3973 |
买入 |
| 09:45:24 |
9.91 |
8 |
3981 |
买入 |
| 09:45:36 |
9.9 |
186 |
4167 |
卖出 |
| 09:45:39 |
9.93 |
116 |
4283 |
买入 |
| 09:46:00 |
9.93 |
16 |
4299 |
买入 |
| 09:46:03 |
9.94 |
10 |
4309 |
买入 |
| 09:46:06 |
9.93 |
10 |
4319 |
卖出 |
| 09:46:09 |
9.93 |
0 |
4319 |
买入 |
| 09:46:36 |
9.95 |
3 |
4322 |
卖出 |
| 09:46:39 |
9.95 |
14 |
4336 |
卖出 |
| 09:46:51 |
9.95 |
4 |
4340 |
买入 |
| 09:46:57 |
9.95 |
11 |
4351 |
买入 |
| 09:47:00 |
9.95 |
8 |
4359 |
买入 |
| 09:47:03 |
9.95 |
1 |
4360 |
买入 |
| 09:47:06 |
9.95 |
31 |
4391 |
买入 |
| 09:47:09 |
9.95 |
35 |
4426 |
买入 |
| 09:47:30 |
9.95 |
18 |
4444 |
卖出 |
| 09:47:33 |
9.91 |
3 |
4447 |
卖出 |
| 09:47:36 |
9.95 |
8 |
4455 |
买入 |
| 09:47:39 |
9.91 |
1 |
4456 |
卖出 |
| 09:47:54 |
9.91 |
5 |
4461 |
卖出 |
| 09:47:57 |
9.91 |
3 |
4464 |
卖出 |
| 09:48:00 |
9.91 |
2 |
4466 |
卖出 |
| 09:48:03 |
9.91 |
10 |
4476 |
买入 |
| 09:48:06 |
9.91 |
1 |
4477 |
买入 |
| 09:48:09 |
9.91 |
5 |
4482 |
买入 |
| 09:48:12 |
9.9 |
1 |
4483 |
卖出 |
| 09:48:30 |
9.9 |
37 |
4520 |
卖出 |
| 09:48:51 |
9.9 |
1 |
4521 |
卖出 |
| 09:49:21 |
9.9 |
6 |
4527 |
卖出 |
| 09:49:24 |
9.91 |
37 |
4564 |
买入 |
| 09:49:27 |
9.91 |
1 |
4565 |
买入 |
| 09:49:57 |
9.91 |
76 |
4641 |
买入 |
| 09:50:00 |
9.91 |
12 |
4653 |
买入 |
| 09:50:03 |
9.94 |
92 |
4745 |
买入 |
| 09:50:06 |
9.94 |
3 |
4748 |
卖出 |
| 09:50:09 |
9.92 |
3 |
4751 |
卖出 |
| 09:50:12 |
9.92 |
5 |
4756 |
买入 |
| 09:50:18 |
9.94 |
6 |
4762 |
买入 |
| 09:50:30 |
9.94 |
5 |
4767 |
买入 |
| 09:50:33 |
9.94 |
1 |
4768 |
买入 |
| 09:50:36 |
9.94 |
5 |
4773 |
买入 |
| 09:50:39 |
9.95 |
4 |
4777 |
买入 |
| 09:50:42 |
9.95 |
77 |
4854 |
买入 |
| 09:50:45 |
9.94 |
224 |
5078 |
卖出 |
| 09:51:00 |
9.94 |
12 |
5090 |
买入 |
| 09:51:06 |
9.94 |
34 |
5124 |
买入 |
| 09:51:09 |
9.94 |
4 |
5128 |
买入 |
| 09:51:12 |
9.94 |
24 |
5152 |
买入 |
| 09:51:18 |
9.95 |
22 |
5174 |
买入 |
| 09:51:24 |
9.95 |
43 |
5217 |
买入 |
| 09:51:36 |
9.97 |
14 |
5231 |
买入 |
| 09:51:39 |
9.97 |
1 |
5232 |
买入 |
| 09:51:42 |
9.97 |
1 |
5233 |
买入 |
| 09:51:48 |
9.96 |
6 |
5239 |
买入 |
| 09:52:03 |
9.97 |
14 |
5253 |
买入 |
| 09:52:06 |
9.97 |
59 |
5312 |
买入 |
| 09:52:09 |
9.98 |
17 |
5329 |
买入 |
| 09:52:12 |
9.97 |
22 |
5351 |
卖出 |
| 09:52:15 |
9.99 |
1 |
5352 |
买入 |
| 09:52:18 |
9.97 |
302 |
5654 |
卖出 |
| 09:52:27 |
9.97 |
3 |
5657 |
卖出 |
| 09:52:36 |
9.97 |
33 |
5690 |
卖出 |
| 09:52:39 |
9.96 |
48 |
5738 |
卖出 |
| 09:52:42 |
9.96 |
17 |
5755 |
卖出 |
| 09:52:45 |
9.96 |
1 |
5756 |
卖出 |
| 09:52:48 |
9.97 |
18 |
5774 |
买入 |
| 09:52:51 |
9.97 |
12 |
5786 |
买入 |
| 09:52:57 |
9.97 |
33 |
5819 |
买入 |
| 09:53:00 |
9.97 |
1 |
5820 |
买入 |
| 09:53:06 |
9.97 |
13 |
5833 |
卖出 |
| 09:53:18 |
9.97 |
35 |
5868 |
买入 |
| 09:53:21 |
9.97 |
5 |
5873 |
买入 |
| 09:53:30 |
9.96 |
234 |
6107 |
卖出 |
| 09:53:57 |
9.96 |
23 |
6130 |
买入 |
| 09:54:00 |
9.96 |
2 |
6132 |
买入 |
| 09:54:09 |
9.96 |
19 |
6151 |
买入 |
| 09:54:12 |
9.96 |
6 |
6157 |
买入 |
| 09:54:15 |
9.96 |
36 |
6193 |
买入 |
| 09:54:18 |
9.96 |
1 |
6194 |
买入 |
| 09:54:21 |
9.96 |
21 |
6215 |
买入 |
| 09:54:24 |
9.97 |
1 |
6216 |
买入 |
| 09:54:57 |
9.97 |
9 |
6225 |
买入 |
| 09:55:18 |
9.96 |
2 |
6227 |
卖出 |
| 09:55:21 |
9.96 |
5 |
6232 |
卖出 |
| 09:55:24 |
9.96 |
9 |
6241 |
卖出 |
| 09:55:27 |
9.97 |
1 |
6242 |
买入 |
| 09:55:51 |
9.96 |
3 |
6245 |
卖出 |
| 09:55:54 |
9.94 |
23 |
6268 |
卖出 |
| 09:55:57 |
9.94 |
2 |
6270 |
卖出 |
| 09:56:06 |
9.94 |
16 |
6286 |
卖出 |
| 09:56:09 |
9.94 |
2 |
6288 |
卖出 |
| 09:56:12 |
9.94 |
1 |
6289 |
卖出 |
| 09:56:18 |
9.94 |
7 |
6296 |
卖出 |
| 09:56:57 |
9.94 |
39 |
6335 |
卖出 |
| 09:57:27 |
9.96 |
1 |
6336 |
买入 |
| 09:57:30 |
9.95 |
1 |
6337 |
卖出 |
| 09:57:33 |
9.95 |
1 |
6338 |
买入 |
| 09:57:42 |
9.95 |
15 |
6353 |
买入 |
| 09:58:00 |
9.96 |
1 |
6354 |
买入 |
| 09:58:06 |
9.96 |
28 |
6382 |
买入 |
| 09:58:36 |
9.95 |
5 |
6387 |
卖出 |
| 09:59:09 |
9.96 |
3 |
6390 |
买入 |
| 09:59:18 |
9.96 |
1 |
6391 |
买入 |
| 09:59:36 |
9.96 |
1 |
6392 |
买入 |
| 09:59:42 |
9.91 |
562 |
6954 |
卖出 |
| 09:59:48 |
9.95 |
5 |
6959 |
买入 |
| 10:00:03 |
9.94 |
20 |
6979 |
卖出 |
| 10:00:06 |
9.93 |
17 |
6996 |
卖出 |
| 10:00:09 |
9.93 |
1 |
6997 |
卖出 |
| 10:00:12 |
9.93 |
20 |
7017 |
买入 |
| 10:00:15 |
9.93 |
1 |
7018 |
卖出 |
| 10:00:18 |
9.93 |
27 |
7045 |
卖出 |
| 10:00:21 |
9.94 |
1 |
7046 |
买入 |
| 10:00:24 |
9.94 |
2 |
7048 |
卖出 |
| 10:00:27 |
9.95 |
13 |
7061 |
买入 |
| 10:00:30 |
9.94 |
1 |
7062 |
卖出 |
| 10:00:39 |
9.93 |
4 |
7066 |
卖出 |
| 10:00:57 |
9.93 |
6 |
7072 |
买入 |
| 10:01:00 |
9.93 |
10 |
7082 |
买入 |
| 10:01:03 |
9.93 |
15 |
7097 |
卖出 |
| 10:01:18 |
9.93 |
6 |
7103 |
买入 |
| 10:01:21 |
9.95 |
1 |
7104 |
买入 |
| 10:02:03 |
9.95 |
1 |
7105 |
买入 |