广生堂[300436]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42.89 |
14 |
14 |
集合竞价 |
| 09:15:12 |
42.49 |
16 |
16 |
集合竞价 |
| 09:15:21 |
42.57 |
18 |
18 |
集合竞价 |
| 09:15:39 |
42.57 |
20 |
20 |
集合竞价 |
| 09:15:48 |
42.57 |
19 |
19 |
集合竞价 |
| 09:15:57 |
42.57 |
19 |
19 |
集合竞价 |
| 09:16:06 |
43.19 |
42 |
42 |
集合竞价 |
| 09:16:15 |
43.19 |
42 |
42 |
集合竞价 |
| 09:16:24 |
43 |
42 |
42 |
集合竞价 |
| 09:16:42 |
42.88 |
23 |
23 |
集合竞价 |
| 09:16:51 |
42.57 |
20 |
20 |
集合竞价 |
| 09:17:00 |
42.49 |
23 |
23 |
集合竞价 |
| 09:17:18 |
42.49 |
23 |
23 |
集合竞价 |
| 09:17:27 |
42.49 |
29 |
29 |
集合竞价 |
| 09:17:54 |
42.91 |
66 |
66 |
集合竞价 |
| 09:18:30 |
42.91 |
66 |
66 |
集合竞价 |
| 09:18:39 |
42.91 |
66 |
66 |
集合竞价 |
| 09:18:48 |
42.91 |
67 |
67 |
集合竞价 |
| 09:18:57 |
42.89 |
69 |
69 |
集合竞价 |
| 09:19:15 |
42.84 |
66 |
66 |
集合竞价 |
| 09:19:24 |
42.89 |
74 |
74 |
集合竞价 |
| 09:19:33 |
42.89 |
74 |
74 |
集合竞价 |
| 09:19:42 |
42.8 |
74 |
74 |
集合竞价 |
| 09:20:00 |
42.8 |
78 |
78 |
集合竞价 |
| 09:20:21 |
42.78 |
86 |
86 |
集合竞价 |
| 09:20:30 |
42.71 |
94 |
94 |
集合竞价 |
| 09:20:39 |
42.49 |
111 |
111 |
集合竞价 |
| 09:20:48 |
42.3 |
117 |
117 |
集合竞价 |
| 09:20:57 |
42.49 |
129 |
129 |
集合竞价 |
| 09:21:06 |
42.49 |
129 |
129 |
集合竞价 |
| 09:21:15 |
42.49 |
134 |
134 |
集合竞价 |
| 09:21:24 |
42.49 |
155 |
155 |
集合竞价 |
| 09:21:33 |
42.49 |
157 |
157 |
集合竞价 |
| 09:21:42 |
42.49 |
158 |
158 |
集合竞价 |
| 09:21:51 |
42.49 |
184 |
184 |
集合竞价 |
| 09:22:00 |
42.49 |
185 |
185 |
集合竞价 |
| 09:22:09 |
42.41 |
190 |
190 |
集合竞价 |
| 09:22:27 |
42.12 |
234 |
234 |
集合竞价 |
| 09:22:36 |
42.29 |
245 |
245 |
集合竞价 |
| 09:22:45 |
42.18 |
255 |
255 |
集合竞价 |
| 09:22:54 |
42.3 |
267 |
267 |
集合竞价 |
| 09:23:03 |
42.12 |
325 |
325 |
集合竞价 |
| 09:23:12 |
42.12 |
333 |
333 |
集合竞价 |
| 09:23:21 |
42 |
376 |
376 |
集合竞价 |
| 09:23:30 |
42.02 |
390 |
390 |
集合竞价 |
| 09:23:39 |
42 |
475 |
475 |
集合竞价 |
| 09:23:48 |
42 |
489 |
489 |
集合竞价 |
| 09:23:57 |
42 |
502 |
502 |
集合竞价 |
| 09:24:06 |
41.99 |
523 |
523 |
集合竞价 |
| 09:24:15 |
41.99 |
577 |
577 |
集合竞价 |
| 09:24:24 |
41.99 |
625 |
625 |
集合竞价 |
| 09:24:33 |
41.99 |
768 |
768 |
集合竞价 |
| 09:24:42 |
41.99 |
848 |
848 |
集合竞价 |
| 09:24:51 |
41.86 |
911 |
911 |
集合竞价 |
| 09:25:00 |
41.78 |
1309 |
1309 |
集合竞价 |
| 09:25:03 |
41.8 |
1433 |
2742 |
买入 |
| 09:30:03 |
41.6 |
1379 |
4121 |
卖出 |
| 09:30:06 |
41.75 |
633 |
4754 |
买入 |
| 09:30:09 |
41.56 |
263 |
5017 |
卖出 |
| 09:30:12 |
41.5 |
110 |
5127 |
卖出 |
| 09:30:15 |
41.55 |
574 |
5701 |
买入 |
| 09:30:18 |
41.6 |
157 |
5858 |
买入 |
| 09:30:21 |
41.75 |
82 |
5940 |
买入 |
| 09:30:24 |
41.78 |
147 |
6087 |
买入 |
| 09:30:27 |
41.62 |
162 |
6249 |
卖出 |
| 09:30:30 |
41.6 |
150 |
6399 |
卖出 |
| 09:30:33 |
41.69 |
90 |
6489 |
买入 |
| 09:30:36 |
41.61 |
50 |
6539 |
卖出 |
| 09:30:39 |
41.6 |
123 |
6662 |
卖出 |
| 09:30:42 |
41.78 |
108 |
6770 |
买入 |
| 09:30:45 |
41.57 |
182 |
6952 |
卖出 |
| 09:30:48 |
41.6 |
28 |
6980 |
买入 |
| 09:30:51 |
41.62 |
92 |
7072 |
买入 |
| 09:30:54 |
41.57 |
130 |
7202 |
卖出 |
| 09:30:57 |
41.62 |
16 |
7218 |
买入 |
| 09:31:00 |
41.6 |
80 |
7298 |
卖出 |
| 09:31:03 |
41.61 |
118 |
7416 |
买入 |
| 09:31:06 |
41.62 |
127 |
7543 |
买入 |
| 09:31:09 |
41.77 |
59 |
7602 |
买入 |
| 09:31:12 |
41.77 |
100 |
7702 |
买入 |
| 09:31:15 |
41.75 |
133 |
7835 |
卖出 |
| 09:31:18 |
41.78 |
51 |
7886 |
买入 |
| 09:31:21 |
41.78 |
117 |
8003 |
买入 |
| 09:31:24 |
41.82 |
359 |
8362 |
买入 |
| 09:31:27 |
41.86 |
221 |
8583 |
买入 |
| 09:31:30 |
41.9 |
25 |
8608 |
买入 |
| 09:31:33 |
41.92 |
54 |
8662 |
买入 |
| 09:31:36 |
41.99 |
22 |
8684 |
买入 |
| 09:31:39 |
42 |
19 |
8703 |
买入 |
| 09:31:42 |
42.12 |
55 |
8758 |
买入 |
| 09:31:45 |
42.12 |
16 |
8774 |
买入 |
| 09:31:48 |
42.23 |
68 |
8842 |
买入 |
| 09:31:51 |
42.23 |
29 |
8871 |
买入 |
| 09:31:54 |
42.14 |
73 |
8944 |
卖出 |
| 09:31:57 |
42.3 |
113 |
9057 |
买入 |
| 09:32:00 |
42.3 |
87 |
9144 |
买入 |
| 09:32:03 |
42.27 |
108 |
9252 |
卖出 |
| 09:32:06 |
42.28 |
296 |
9548 |
买入 |
| 09:32:09 |
42.23 |
197 |
9745 |
卖出 |
| 09:32:12 |
42.27 |
401 |
10146 |
买入 |
| 09:32:15 |
42.27 |
163 |
10309 |
卖出 |
| 09:32:18 |
42.27 |
183 |
10492 |
卖出 |
| 09:32:21 |
42.27 |
240 |
10732 |
卖出 |
| 09:32:24 |
42.23 |
50 |
10782 |
买入 |
| 09:32:27 |
42.26 |
95 |
10877 |
买入 |
| 09:32:30 |
42.06 |
49 |
10926 |
卖出 |
| 09:32:33 |
42.05 |
51 |
10977 |
卖出 |
| 09:32:36 |
42 |
121 |
11098 |
卖出 |
| 09:32:39 |
42 |
264 |
11362 |
卖出 |
| 09:32:42 |
41.99 |
82 |
11444 |
卖出 |
| 09:32:45 |
41.99 |
113 |
11557 |
买入 |
| 09:32:48 |
41.87 |
91 |
11648 |
卖出 |
| 09:32:51 |
41.86 |
114 |
11762 |
卖出 |
| 09:32:54 |
41.86 |
54 |
11816 |
卖出 |
| 09:32:57 |
41.86 |
77 |
11893 |
卖出 |
| 09:33:00 |
41.84 |
48 |
11941 |
卖出 |
| 09:33:03 |
41.82 |
108 |
12049 |
卖出 |
| 09:33:06 |
41.8 |
121 |
12170 |
卖出 |
| 09:33:09 |
41.95 |
143 |
12313 |
买入 |
| 09:33:12 |
41.99 |
61 |
12374 |
买入 |
| 09:33:15 |
42 |
158 |
12532 |
买入 |
| 09:33:18 |
42.22 |
93 |
12625 |
买入 |
| 09:33:21 |
42.22 |
50 |
12675 |
买入 |
| 09:33:24 |
42.28 |
46 |
12721 |
买入 |
| 09:33:27 |
42.29 |
71 |
12792 |
买入 |
| 09:33:30 |
42.23 |
28 |
12820 |
卖出 |
| 09:33:33 |
42.23 |
67 |
12887 |
卖出 |
| 09:33:36 |
42.23 |
57 |
12944 |
买入 |
| 09:33:39 |
42.23 |
52 |
12996 |
买入 |
| 09:33:42 |
42.22 |
48 |
13044 |
卖出 |
| 09:33:45 |
42.29 |
28 |
13072 |
卖出 |
| 09:33:48 |
42.29 |
19 |
13091 |
卖出 |
| 09:33:51 |
42.29 |
34 |
13125 |
卖出 |
| 09:33:54 |
42.23 |
228 |
13353 |
卖出 |
| 09:33:57 |
42.23 |
138 |
13491 |
买入 |
| 09:34:00 |
42.22 |
37 |
13528 |
卖出 |
| 09:34:03 |
42.22 |
158 |
13686 |
买入 |
| 09:34:06 |
42.23 |
140 |
13826 |
买入 |
| 09:34:09 |
42.23 |
77 |
13903 |
买入 |
| 09:34:12 |
42.25 |
161 |
14064 |
买入 |
| 09:34:15 |
42.22 |
178 |
14242 |
卖出 |
| 09:34:18 |
42.22 |
59 |
14301 |
买入 |
| 09:34:21 |
42.13 |
7 |
14308 |
卖出 |
| 09:34:24 |
42.13 |
25 |
14333 |
买入 |
| 09:34:27 |
42.13 |
27 |
14360 |
买入 |
| 09:34:30 |
42.02 |
93 |
14453 |
卖出 |
| 09:34:33 |
42.02 |
12 |
14465 |
卖出 |
| 09:34:36 |
42 |
70 |
14535 |
卖出 |
| 09:34:39 |
42.01 |
32 |
14567 |
买入 |
| 09:34:42 |
41.9 |
36 |
14603 |
卖出 |
| 09:34:45 |
42.02 |
118 |
14721 |
买入 |
| 09:34:48 |
42.01 |
15 |
14736 |
卖出 |
| 09:34:51 |
42.01 |
42 |
14778 |
卖出 |
| 09:34:54 |
42.02 |
48 |
14826 |
买入 |
| 09:34:57 |
42.01 |
46 |
14872 |
卖出 |
| 09:35:00 |
42.05 |
78 |
14950 |
买入 |
| 09:35:03 |
42.01 |
113 |
15063 |
卖出 |
| 09:35:06 |
42.05 |
82 |
15145 |
买入 |
| 09:35:09 |
42.05 |
38 |
15183 |
卖出 |
| 09:35:12 |
42.02 |
18 |
15201 |
卖出 |
| 09:35:15 |
42.02 |
13 |
15214 |
卖出 |
| 09:35:18 |
42.02 |
13 |
15227 |
卖出 |
| 09:35:21 |
42.06 |
105 |
15332 |
买入 |
| 09:35:24 |
42.1 |
29 |
15361 |
买入 |
| 09:35:27 |
42.1 |
242 |
15603 |
买入 |
| 09:35:30 |
42.1 |
10 |
15613 |
卖出 |
| 09:35:33 |
42.05 |
175 |
15788 |
卖出 |
| 09:35:36 |
42.03 |
15 |
15803 |
买入 |
| 09:35:39 |
42.03 |
22 |
15825 |
买入 |
| 09:35:42 |
42.02 |
42 |
15867 |
卖出 |
| 09:35:45 |
42.02 |
46 |
15913 |
卖出 |
| 09:35:48 |
42.02 |
104 |
16017 |
买入 |
| 09:35:51 |
42.02 |
17 |
16034 |
买入 |
| 09:35:54 |
42 |
50 |
16084 |
卖出 |
| 09:35:57 |
41.98 |
48 |
16132 |
卖出 |
| 09:36:00 |
41.98 |
57 |
16189 |
买入 |
| 09:36:03 |
41.91 |
36 |
16225 |
卖出 |
| 09:36:06 |
41.88 |
61 |
16286 |
卖出 |
| 09:36:09 |
41.88 |
13 |
16299 |
买入 |
| 09:36:12 |
41.86 |
17 |
16316 |
卖出 |
| 09:36:15 |
41.85 |
115 |
16431 |
卖出 |
| 09:36:18 |
41.8 |
14 |
16445 |
卖出 |
| 09:36:21 |
41.78 |
57 |
16502 |
卖出 |
| 09:36:24 |
41.7 |
94 |
16596 |
卖出 |
| 09:36:27 |
41.69 |
10 |
16606 |
卖出 |
| 09:36:30 |
41.68 |
9 |
16615 |
卖出 |
| 09:36:33 |
41.66 |
77 |
16692 |
卖出 |
| 09:36:36 |
41.63 |
61 |
16753 |
卖出 |
| 09:36:39 |
41.64 |
2 |
16755 |
买入 |
| 09:36:42 |
41.61 |
85 |
16840 |
卖出 |
| 09:36:45 |
41.62 |
65 |
16905 |
买入 |
| 09:36:48 |
41.6 |
120 |
17025 |
卖出 |
| 09:36:51 |
41.59 |
62 |
17087 |
卖出 |
| 09:36:54 |
41.58 |
67 |
17154 |
卖出 |
| 09:36:57 |
41.58 |
123 |
17277 |
卖出 |
| 09:37:00 |
41.58 |
59 |
17336 |
卖出 |
| 09:37:03 |
41.57 |
127 |
17463 |
卖出 |
| 09:37:06 |
41.56 |
137 |
17600 |
卖出 |
| 09:37:09 |
41.54 |
179 |
17779 |
卖出 |
| 09:37:12 |
41.55 |
25 |
17804 |
买入 |
| 09:37:15 |
41.52 |
71 |
17875 |
卖出 |
| 09:37:18 |
41.53 |
10 |
17885 |
买入 |
| 09:37:21 |
41.51 |
130 |
18015 |
卖出 |
| 09:37:24 |
41.51 |
102 |
18117 |
卖出 |
| 09:37:27 |
41.5 |
128 |
18245 |
卖出 |
| 09:37:30 |
41.5 |
159 |
18404 |
卖出 |
| 09:37:33 |
41.51 |
220 |
18624 |
买入 |
| 09:37:36 |
41.5 |
121 |
18745 |
卖出 |
| 09:37:39 |
41.49 |
62 |
18807 |
卖出 |
| 09:37:42 |
41.5 |
141 |
18948 |
买入 |
| 09:37:45 |
41.44 |
26 |
18974 |
卖出 |
| 09:37:48 |
41.43 |
16 |
18990 |
卖出 |
| 09:37:51 |
41.43 |
24 |
19014 |
买入 |
| 09:37:54 |
41.42 |
29 |
19043 |
卖出 |
| 09:37:57 |
41.43 |
15 |
19058 |
买入 |
| 09:38:00 |
41.41 |
52 |
19110 |
买入 |
| 09:38:03 |
41.4 |
59 |
19169 |
卖出 |
| 09:38:06 |
41.41 |
67 |
19236 |
买入 |
| 09:38:09 |
41.4 |
80 |
19316 |
卖出 |
| 09:38:12 |
41.41 |
101 |
19417 |
买入 |
| 09:38:15 |
41.38 |
54 |
19471 |
卖出 |
| 09:38:18 |
41.42 |
133 |
19604 |
买入 |
| 09:38:21 |
41.4 |
13 |
19617 |
卖出 |
| 09:38:24 |
41.42 |
134 |
19751 |
买入 |
| 09:38:27 |
41.42 |
122 |
19873 |
卖出 |
| 09:38:30 |
41.41 |
63 |
19936 |
卖出 |
| 09:38:33 |
41.43 |
58 |
19994 |
买入 |
| 09:38:36 |
41.42 |
101 |
20095 |
卖出 |
| 09:38:39 |
41.42 |
140 |
20235 |
买入 |
| 09:38:42 |
41.42 |
42 |
20277 |
买入 |
| 09:38:45 |
41.5 |
147 |
20424 |
买入 |
| 09:38:48 |
41.5 |
38 |
20462 |
卖出 |
| 09:38:51 |
41.51 |
74 |
20536 |
买入 |
| 09:38:54 |
41.5 |
18 |
20554 |
买入 |
| 09:38:57 |
41.42 |
37 |
20591 |
卖出 |
| 09:39:00 |
41.51 |
20 |
20611 |
买入 |
| 09:39:03 |
41.51 |
6 |
20617 |
卖出 |
| 09:39:06 |
41.51 |
30 |
20647 |
卖出 |
| 09:39:09 |
41.49 |
65 |
20712 |
卖出 |
| 09:39:12 |
41.47 |
25 |
20737 |
卖出 |
| 09:39:15 |
41.47 |
23 |
20760 |
买入 |
| 09:39:18 |
41.47 |
124 |
20884 |
卖出 |
| 09:39:21 |
41.43 |
238 |
21122 |
卖出 |
| 09:39:24 |
41.47 |
81 |
21203 |
买入 |
| 09:39:27 |
41.4 |
62 |
21265 |
卖出 |
| 09:39:30 |
41.4 |
44 |
21309 |
卖出 |
| 09:39:33 |
41.38 |
101 |
21410 |
卖出 |
| 09:39:36 |
41.47 |
40 |
21450 |
买入 |
| 09:39:39 |
41.4 |
46 |
21496 |
卖出 |
| 09:39:42 |
41.46 |
51 |
21547 |
买入 |
| 09:39:45 |
41.38 |
96 |
21643 |
卖出 |
| 09:39:48 |
41.4 |
35 |
21678 |
买入 |
| 09:39:51 |
41.4 |
15 |
21693 |
卖出 |
| 09:39:54 |
41.4 |
39 |
21732 |
卖出 |
| 09:39:57 |
41.4 |
13 |
21745 |
卖出 |
| 09:40:00 |
41.4 |
33 |
21778 |
卖出 |
| 09:40:03 |
41.41 |
12 |
21790 |
买入 |
| 09:40:06 |
41.4 |
48 |
21838 |
卖出 |
| 09:40:09 |
41.4 |
16 |
21854 |
买入 |
| 09:40:12 |
41.4 |
23 |
21877 |
买入 |
| 09:40:15 |
41.38 |
35 |
21912 |
卖出 |
| 09:40:18 |
41.38 |
27 |
21939 |
卖出 |
| 09:40:21 |
41.37 |
54 |
21993 |
卖出 |
| 09:40:24 |
41.38 |
11 |
22004 |
买入 |
| 09:40:27 |
41.37 |
31 |
22035 |
卖出 |
| 09:40:30 |
41.33 |
220 |
22255 |
卖出 |
| 09:40:33 |
41.3 |
277 |
22532 |
卖出 |
| 09:40:36 |
41.28 |
80 |
22612 |
卖出 |
| 09:40:39 |
41.28 |
55 |
22667 |
卖出 |
| 09:40:42 |
41.28 |
10 |
22677 |
买入 |
| 09:40:45 |
41.23 |
91 |
22768 |
卖出 |
| 09:40:48 |
41.2 |
189 |
22957 |
卖出 |
| 09:40:51 |
41.19 |
36 |
22993 |
卖出 |
| 09:40:54 |
41.19 |
22 |
23015 |
买入 |
| 09:40:57 |
41.18 |
65 |
23080 |
卖出 |
| 09:41:00 |
41.13 |
23 |
23103 |
卖出 |
| 09:41:03 |
41.12 |
182 |
23285 |
卖出 |
| 09:41:06 |
41.13 |
88 |
23373 |
买入 |
| 09:41:09 |
41.16 |
255 |
23628 |
买入 |
| 09:41:12 |
41.24 |
631 |
24259 |
买入 |
| 09:41:15 |
41.27 |
188 |
24447 |
买入 |
| 09:41:18 |
41.27 |
124 |
24571 |
卖出 |
| 09:41:21 |
41.31 |
41 |
24612 |
买入 |
| 09:41:24 |
41.31 |
29 |
24641 |
买入 |
| 09:41:27 |
41.38 |
18 |
24659 |
买入 |
| 09:41:30 |
41.31 |
69 |
24728 |
卖出 |
| 09:41:33 |
41.41 |
43 |
24771 |
买入 |
| 09:41:36 |
41.41 |
37 |
24808 |
买入 |
| 09:41:39 |
41.39 |
16 |
24824 |
卖出 |
| 09:41:42 |
41.39 |
24 |
24848 |
买入 |
| 09:41:45 |
41.31 |
137 |
24985 |
卖出 |
| 09:41:48 |
41.39 |
25 |
25010 |
卖出 |
| 09:41:51 |
41.43 |
3 |
25013 |
买入 |
| 09:41:54 |
41.52 |
6 |
25019 |
买入 |
| 09:41:57 |
41.52 |
43 |
25062 |
买入 |
| 09:42:00 |
41.52 |
14 |
25076 |
买入 |
| 09:42:03 |
41.44 |
8 |
25084 |
卖出 |
| 09:42:06 |
41.52 |
2 |
25086 |
买入 |
| 09:42:09 |
41.52 |
76 |
25162 |
买入 |
| 09:42:12 |
41.43 |
26 |
25188 |
卖出 |