广和通[300638]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.41 |
14 |
14 |
集合竞价 |
| 09:15:12 |
30.42 |
19 |
19 |
集合竞价 |
| 09:15:57 |
30.42 |
25 |
25 |
集合竞价 |
| 09:16:33 |
30.42 |
27 |
27 |
集合竞价 |
| 09:16:42 |
31.19 |
39 |
39 |
集合竞价 |
| 09:16:51 |
31.18 |
40 |
40 |
集合竞价 |
| 09:17:27 |
31.18 |
40 |
40 |
集合竞价 |
| 09:18:21 |
31.15 |
40 |
40 |
集合竞价 |
| 09:18:30 |
31.19 |
51 |
51 |
集合竞价 |
| 09:18:39 |
31.19 |
55 |
55 |
集合竞价 |
| 09:19:42 |
31.19 |
61 |
61 |
集合竞价 |
| 09:20:12 |
31.19 |
64 |
64 |
集合竞价 |
| 09:20:21 |
31.19 |
65 |
65 |
集合竞价 |
| 09:20:30 |
31.18 |
67 |
67 |
集合竞价 |
| 09:20:57 |
31.1 |
67 |
67 |
集合竞价 |
| 09:21:06 |
31.1 |
67 |
67 |
集合竞价 |
| 09:21:15 |
31.1 |
67 |
67 |
集合竞价 |
| 09:21:24 |
31.1 |
67 |
67 |
集合竞价 |
| 09:21:42 |
31.02 |
67 |
67 |
集合竞价 |
| 09:22:09 |
31 |
77 |
77 |
集合竞价 |
| 09:22:54 |
31.01 |
78 |
78 |
集合竞价 |
| 09:23:03 |
30.96 |
80 |
80 |
集合竞价 |
| 09:23:21 |
30.65 |
83 |
83 |
集合竞价 |
| 09:23:30 |
30.65 |
83 |
83 |
集合竞价 |
| 09:23:39 |
30.63 |
83 |
83 |
集合竞价 |
| 09:23:57 |
30.63 |
103 |
103 |
集合竞价 |
| 09:24:06 |
30.63 |
104 |
104 |
集合竞价 |
| 09:24:15 |
30.63 |
132 |
132 |
集合竞价 |
| 09:24:24 |
30.61 |
132 |
132 |
集合竞价 |
| 09:24:33 |
30.5 |
137 |
137 |
集合竞价 |
| 09:24:42 |
30.5 |
142 |
142 |
集合竞价 |
| 09:24:51 |
30.49 |
165 |
165 |
集合竞价 |
| 09:25:00 |
30.46 |
200 |
200 |
集合竞价 |
| 09:25:03 |
30.42 |
255 |
455 |
卖出 |
| 09:30:03 |
30.42 |
431 |
886 |
卖出 |
| 09:30:06 |
30.4 |
54 |
940 |
卖出 |
| 09:30:09 |
30.42 |
113 |
1053 |
买入 |
| 09:30:12 |
30.42 |
60 |
1113 |
买入 |
| 09:30:15 |
30.35 |
26 |
1139 |
卖出 |
| 09:30:18 |
30.32 |
6 |
1145 |
卖出 |
| 09:30:21 |
30.3 |
16 |
1161 |
卖出 |
| 09:30:24 |
30.3 |
75 |
1236 |
卖出 |
| 09:30:27 |
30.28 |
12 |
1248 |
卖出 |
| 09:30:30 |
30.3 |
166 |
1414 |
买入 |
| 09:30:33 |
30.28 |
36 |
1450 |
卖出 |
| 09:30:36 |
30.27 |
16 |
1466 |
卖出 |
| 09:30:39 |
30.3 |
51 |
1517 |
买入 |
| 09:30:42 |
30.26 |
4 |
1521 |
卖出 |
| 09:30:45 |
30.27 |
39 |
1560 |
买入 |
| 09:30:48 |
30.27 |
1 |
1561 |
买入 |
| 09:30:51 |
30.27 |
59 |
1620 |
买入 |
| 09:30:54 |
30.21 |
2 |
1622 |
卖出 |
| 09:30:57 |
30.27 |
29 |
1651 |
买入 |
| 09:31:00 |
30.28 |
51 |
1702 |
买入 |
| 09:31:03 |
30.27 |
60 |
1762 |
卖出 |
| 09:31:06 |
30.39 |
35 |
1797 |
买入 |
| 09:31:09 |
30.43 |
14 |
1811 |
买入 |
| 09:31:12 |
30.41 |
83 |
1894 |
卖出 |
| 09:31:15 |
30.45 |
73 |
1967 |
买入 |
| 09:31:18 |
30.44 |
46 |
2013 |
卖出 |
| 09:31:21 |
30.45 |
24 |
2037 |
买入 |
| 09:31:24 |
30.44 |
98 |
2135 |
卖出 |
| 09:31:27 |
30.48 |
55 |
2190 |
买入 |
| 09:31:33 |
30.56 |
254 |
2444 |
买入 |
| 09:31:36 |
30.53 |
97 |
2541 |
卖出 |
| 09:31:39 |
30.59 |
4 |
2545 |
买入 |
| 09:31:42 |
30.56 |
38 |
2583 |
卖出 |
| 09:31:45 |
30.6 |
7 |
2590 |
买入 |
| 09:31:48 |
30.59 |
4 |
2594 |
卖出 |
| 09:31:51 |
30.56 |
114 |
2708 |
卖出 |
| 09:31:54 |
30.6 |
51 |
2759 |
买入 |
| 09:31:57 |
30.61 |
17 |
2776 |
买入 |
| 09:32:00 |
30.61 |
1 |
2777 |
卖出 |
| 09:32:03 |
30.65 |
10 |
2787 |
买入 |
| 09:32:06 |
30.63 |
6 |
2793 |
卖出 |
| 09:32:09 |
30.66 |
49 |
2842 |
买入 |
| 09:32:12 |
30.67 |
14 |
2856 |
卖出 |
| 09:32:15 |
30.67 |
27 |
2883 |
卖出 |
| 09:32:18 |
30.75 |
14 |
2897 |
买入 |
| 09:32:21 |
30.75 |
1 |
2898 |
买入 |
| 09:32:24 |
30.75 |
11 |
2909 |
卖出 |
| 09:32:27 |
30.75 |
46 |
2955 |
卖出 |
| 09:32:30 |
30.75 |
97 |
3052 |
卖出 |
| 09:32:33 |
30.77 |
83 |
3135 |
买入 |
| 09:32:36 |
30.75 |
73 |
3208 |
卖出 |
| 09:32:39 |
30.77 |
99 |
3307 |
买入 |
| 09:32:42 |
30.75 |
299 |
3606 |
卖出 |
| 09:32:45 |
30.75 |
69 |
3675 |
卖出 |
| 09:32:48 |
30.75 |
78 |
3753 |
卖出 |
| 09:32:51 |
30.75 |
156 |
3909 |
卖出 |
| 09:32:54 |
30.75 |
156 |
4065 |
卖出 |
| 09:32:57 |
30.75 |
29 |
4094 |
卖出 |
| 09:33:00 |
30.79 |
119 |
4213 |
买入 |
| 09:33:03 |
30.74 |
47 |
4260 |
卖出 |
| 09:33:06 |
30.75 |
55 |
4315 |
卖出 |
| 09:33:09 |
30.67 |
87 |
4402 |
卖出 |
| 09:33:12 |
30.75 |
94 |
4496 |
买入 |
| 09:33:15 |
30.72 |
31 |
4527 |
卖出 |
| 09:33:18 |
30.77 |
57 |
4584 |
买入 |
| 09:33:21 |
30.76 |
55 |
4639 |
卖出 |
| 09:33:24 |
30.8 |
65 |
4704 |
买入 |
| 09:33:27 |
30.81 |
3 |
4707 |
买入 |
| 09:33:33 |
30.86 |
2 |
4709 |
买入 |
| 09:33:36 |
30.85 |
14 |
4723 |
买入 |
| 09:33:39 |
30.86 |
58 |
4781 |
买入 |
| 09:33:42 |
30.88 |
27 |
4808 |
买入 |
| 09:33:45 |
30.89 |
38 |
4846 |
买入 |
| 09:33:48 |
30.9 |
7 |
4853 |
买入 |
| 09:33:51 |
30.89 |
32 |
4885 |
卖出 |
| 09:33:54 |
30.9 |
7 |
4892 |
买入 |
| 09:33:57 |
30.93 |
3 |
4895 |
买入 |
| 09:34:00 |
30.9 |
115 |
5010 |
卖出 |
| 09:34:03 |
30.9 |
56 |
5066 |
卖出 |
| 09:34:06 |
30.86 |
70 |
5136 |
卖出 |
| 09:34:09 |
30.85 |
80 |
5216 |
卖出 |
| 09:34:12 |
30.88 |
40 |
5256 |
买入 |
| 09:34:15 |
30.87 |
11 |
5267 |
卖出 |
| 09:34:18 |
30.9 |
32 |
5299 |
买入 |
| 09:34:21 |
30.89 |
9 |
5308 |
卖出 |
| 09:34:24 |
30.88 |
2 |
5310 |
卖出 |
| 09:34:27 |
30.89 |
31 |
5341 |
买入 |
| 09:34:30 |
30.89 |
29 |
5370 |
买入 |
| 09:34:33 |
30.89 |
3 |
5373 |
买入 |
| 09:34:39 |
30.89 |
21 |
5394 |
卖出 |
| 09:34:42 |
30.89 |
31 |
5425 |
卖出 |
| 09:34:45 |
30.89 |
203 |
5628 |
卖出 |
| 09:34:48 |
30.88 |
4 |
5632 |
卖出 |
| 09:34:51 |
30.88 |
19 |
5651 |
买入 |
| 09:34:54 |
30.85 |
13 |
5664 |
卖出 |
| 09:34:57 |
30.85 |
17 |
5681 |
买入 |
| 09:35:00 |
30.85 |
2 |
5683 |
卖出 |
| 09:35:03 |
30.87 |
20 |
5703 |
买入 |
| 09:35:06 |
30.83 |
37 |
5740 |
卖出 |
| 09:35:09 |
30.78 |
7 |
5747 |
卖出 |
| 09:35:12 |
30.82 |
1 |
5748 |
买入 |
| 09:35:15 |
30.76 |
3 |
5751 |
卖出 |
| 09:35:18 |
30.76 |
10 |
5761 |
卖出 |
| 09:35:21 |
30.77 |
9 |
5770 |
买入 |
| 09:35:24 |
30.73 |
4 |
5774 |
卖出 |
| 09:35:27 |
30.77 |
201 |
5975 |
买入 |
| 09:35:30 |
30.72 |
4 |
5979 |
卖出 |
| 09:35:33 |
30.73 |
13 |
5992 |
买入 |
| 09:35:39 |
30.7 |
29 |
6021 |
卖出 |
| 09:35:42 |
30.67 |
44 |
6065 |
卖出 |
| 09:35:45 |
30.67 |
7 |
6072 |
买入 |
| 09:35:48 |
30.66 |
6 |
6078 |
卖出 |
| 09:35:51 |
30.67 |
17 |
6095 |
买入 |
| 09:35:57 |
30.66 |
30 |
6125 |
卖出 |
| 09:36:00 |
30.66 |
8 |
6133 |
买入 |
| 09:36:03 |
30.66 |
3 |
6136 |
买入 |
| 09:36:06 |
30.67 |
36 |
6172 |
买入 |
| 09:36:09 |
30.68 |
57 |
6229 |
卖出 |
| 09:36:12 |
30.69 |
6 |
6235 |
卖出 |
| 09:36:15 |
30.72 |
20 |
6255 |
买入 |
| 09:36:18 |
30.77 |
2 |
6257 |
买入 |
| 09:36:24 |
30.82 |
23 |
6280 |
买入 |
| 09:36:30 |
30.82 |
14 |
6294 |
卖出 |
| 09:36:36 |
30.83 |
1 |
6295 |
买入 |
| 09:36:39 |
30.82 |
23 |
6318 |
卖出 |
| 09:36:42 |
30.82 |
3 |
6321 |
买入 |
| 09:36:45 |
30.83 |
8 |
6329 |
买入 |
| 09:36:51 |
30.9 |
24 |
6353 |
买入 |
| 09:36:54 |
30.92 |
6 |
6359 |
买入 |
| 09:36:57 |
30.94 |
26 |
6385 |
买入 |
| 09:37:00 |
30.8 |
335 |
6720 |
卖出 |
| 09:37:03 |
30.8 |
39 |
6759 |
买入 |
| 09:37:06 |
30.89 |
6 |
6765 |
买入 |
| 09:37:15 |
30.82 |
13 |
6778 |
卖出 |
| 09:37:18 |
30.83 |
11 |
6789 |
卖出 |
| 09:37:30 |
30.8 |
123 |
6912 |
卖出 |
| 09:37:33 |
30.8 |
20 |
6932 |
买入 |
| 09:37:36 |
30.8 |
9 |
6941 |
买入 |
| 09:37:39 |
30.8 |
2 |
6943 |
买入 |
| 09:37:42 |
30.8 |
3 |
6946 |
买入 |
| 09:37:48 |
30.81 |
75 |
7021 |
买入 |
| 09:37:54 |
30.77 |
13 |
7034 |
卖出 |
| 09:38:00 |
30.75 |
14 |
7048 |
卖出 |
| 09:38:09 |
30.75 |
18 |
7066 |
卖出 |
| 09:38:12 |
30.75 |
20 |
7086 |
卖出 |
| 09:38:15 |
30.78 |
1 |
7087 |
买入 |
| 09:38:18 |
30.75 |
2 |
7089 |
卖出 |
| 09:38:21 |
30.78 |
7 |
7096 |
买入 |
| 09:38:24 |
30.83 |
10 |
7106 |
买入 |
| 09:38:27 |
30.83 |
3 |
7109 |
买入 |
| 09:38:30 |
30.87 |
18 |
7127 |
买入 |
| 09:38:33 |
30.83 |
9 |
7136 |
卖出 |
| 09:38:36 |
30.88 |
37 |
7173 |
买入 |
| 09:38:39 |
30.87 |
9 |
7182 |
卖出 |
| 09:38:42 |
30.9 |
18 |
7200 |
买入 |
| 09:38:45 |
30.91 |
2 |
7202 |
买入 |
| 09:38:48 |
30.9 |
12 |
7214 |
卖出 |
| 09:38:51 |
30.92 |
22 |
7236 |
买入 |
| 09:38:54 |
30.95 |
51 |
7287 |
买入 |
| 09:38:57 |
30.97 |
4 |
7291 |
买入 |
| 09:39:00 |
30.95 |
4 |
7295 |
卖出 |
| 09:39:03 |
30.98 |
7 |
7302 |
买入 |
| 09:39:06 |
30.98 |
161 |
7463 |
买入 |
| 09:39:09 |
31.05 |
22 |
7485 |
买入 |
| 09:39:12 |
31.05 |
2 |
7487 |
买入 |
| 09:39:15 |
31.04 |
53 |
7540 |
卖出 |
| 09:39:18 |
31.09 |
29 |
7569 |
买入 |
| 09:39:21 |
31.05 |
5 |
7574 |
卖出 |
| 09:39:24 |
31.05 |
16 |
7590 |
卖出 |
| 09:39:27 |
31.05 |
219 |
7809 |
卖出 |
| 09:39:30 |
31.07 |
28 |
7837 |
买入 |
| 09:39:33 |
31.09 |
35 |
7872 |
买入 |
| 09:39:36 |
31.07 |
47 |
7919 |
卖出 |
| 09:39:39 |
31.09 |
32 |
7951 |
买入 |
| 09:39:42 |
31.1 |
17 |
7968 |
买入 |
| 09:39:45 |
31.09 |
22 |
7990 |
卖出 |
| 09:39:48 |
31.1 |
22 |
8012 |
卖出 |
| 09:39:54 |
31.1 |
206 |
8218 |
卖出 |
| 09:39:57 |
31.14 |
21 |
8239 |
买入 |
| 09:40:00 |
31.1 |
59 |
8298 |
卖出 |
| 09:40:03 |
31.16 |
10 |
8308 |
买入 |
| 09:40:06 |
31.16 |
18 |
8326 |
买入 |
| 09:40:09 |
31.16 |
87 |
8413 |
买入 |
| 09:40:12 |
31.16 |
54 |
8467 |
卖出 |
| 09:40:15 |
31.16 |
27 |
8494 |
卖出 |
| 09:40:18 |
31.2 |
36 |
8530 |
买入 |
| 09:40:21 |
31.16 |
114 |
8644 |
卖出 |
| 09:40:24 |
31.21 |
11 |
8655 |
买入 |
| 09:40:30 |
31.22 |
19 |
8674 |
买入 |
| 09:40:33 |
31.25 |
43 |
8717 |
买入 |
| 09:40:36 |
31.1 |
480 |
9197 |
卖出 |
| 09:40:39 |
31.07 |
46 |
9243 |
卖出 |
| 09:40:42 |
31.11 |
98 |
9341 |
买入 |
| 09:40:45 |
31.1 |
21 |
9362 |
卖出 |
| 09:40:48 |
31.1 |
8 |
9370 |
卖出 |
| 09:40:51 |
31.1 |
201 |
9571 |
卖出 |
| 09:40:54 |
31.1 |
138 |
9709 |
买入 |
| 09:40:57 |
31.13 |
12 |
9721 |
买入 |
| 09:41:00 |
31.1 |
5 |
9726 |
卖出 |
| 09:41:03 |
31.13 |
30 |
9756 |
买入 |
| 09:41:06 |
31.16 |
6 |
9762 |
买入 |
| 09:41:12 |
31.14 |
1 |
9763 |
卖出 |
| 09:41:15 |
31.16 |
44 |
9807 |
买入 |
| 09:41:18 |
31.16 |
30 |
9837 |
卖出 |
| 09:41:21 |
31.16 |
51 |
9888 |
卖出 |
| 09:41:24 |
31.17 |
34 |
9922 |
买入 |
| 09:41:27 |
31.19 |
16 |
9938 |
买入 |
| 09:41:30 |
31.21 |
45 |
9983 |
买入 |
| 09:41:33 |
31.19 |
1 |
9984 |
卖出 |
| 09:41:36 |
31.21 |
8 |
9992 |
买入 |
| 09:41:39 |
31.22 |
2 |
9994 |
买入 |
| 09:41:42 |
31.22 |
3 |
9997 |
买入 |
| 09:41:45 |
31.23 |
17 |
10014 |
买入 |
| 09:41:48 |
31.25 |
43 |
10057 |
买入 |
| 09:41:51 |
31.23 |
66 |
10123 |
卖出 |
| 09:41:54 |
31.23 |
6 |
10129 |
卖出 |
| 09:41:57 |
31.25 |
13 |
10142 |
卖出 |
| 09:42:00 |
31.28 |
17 |
10159 |
买入 |
| 09:42:03 |
31.25 |
73 |
10232 |
卖出 |
| 09:42:06 |
31.28 |
7 |
10239 |
买入 |
| 09:42:09 |
31.3 |
20 |
10259 |
买入 |
| 09:42:12 |
31.3 |
8 |
10267 |
买入 |
| 09:42:15 |
31.32 |
54 |
10321 |
买入 |
| 09:42:18 |
31.3 |
26 |
10347 |
卖出 |
| 09:42:21 |
31.26 |
172 |
10519 |
卖出 |
| 09:42:24 |
31.23 |
60 |
10579 |
卖出 |
| 09:42:27 |
31.19 |
71 |
10650 |
卖出 |
| 09:42:30 |
31.18 |
62 |
10712 |
卖出 |
| 09:42:39 |
31.13 |
32 |
10744 |
卖出 |
| 09:42:42 |
31.16 |
7 |
10751 |
买入 |
| 09:42:45 |
31.12 |
2 |
10753 |
卖出 |
| 09:42:48 |
31.11 |
21 |
10774 |
卖出 |
| 09:42:51 |
31.14 |
23 |
10797 |
买入 |
| 09:42:54 |
31.16 |
69 |
10866 |
买入 |
| 09:42:57 |
31.16 |
68 |
10934 |
卖出 |
| 09:43:00 |
31.16 |
1 |
10935 |
买入 |
| 09:43:03 |
31.15 |
1 |
10936 |
卖出 |
| 09:43:06 |
31.15 |
7 |
10943 |
买入 |
| 09:43:09 |
31.14 |
11 |
10954 |
卖出 |
| 09:43:12 |
31.13 |
12 |
10966 |
卖出 |
| 09:43:15 |
31.11 |
12 |
10978 |
卖出 |
| 09:43:18 |
31.1 |
9 |
10987 |
卖出 |
| 09:43:21 |
31.08 |
9 |
10996 |
卖出 |
| 09:43:24 |
31.04 |
7 |
11003 |
卖出 |
| 09:43:27 |
31 |
4 |
11007 |
卖出 |
| 09:43:30 |
31.03 |
4 |
11011 |
买入 |
| 09:43:33 |
31 |
2 |
11013 |
卖出 |
| 09:43:36 |
30.98 |
45 |
11058 |
卖出 |
| 09:43:39 |
31 |
1 |
11059 |
买入 |
| 09:43:42 |
30.98 |
13 |
11072 |
卖出 |
| 09:43:45 |
30.98 |
1 |
11073 |
卖出 |
| 09:43:48 |
30.97 |
7 |
11080 |
卖出 |
| 09:43:51 |
31 |
119 |
11199 |
买入 |
| 09:43:54 |
31.04 |
1 |
11200 |
买入 |
| 09:43:57 |
31.03 |
5 |
11205 |
卖出 |
| 09:44:00 |
31.04 |
2 |
11207 |
买入 |
| 09:44:03 |
31.05 |
5 |
11212 |
买入 |
| 09:44:06 |
31.02 |
18 |
11230 |
卖出 |
| 09:44:09 |
31.03 |
2 |
11232 |
卖出 |
| 09:44:15 |
31.04 |
10 |
11242 |
卖出 |
| 09:44:18 |
31.1 |
10 |
11252 |
买入 |
| 09:44:24 |
31.1 |
17 |
11269 |
买入 |
| 09:44:27 |
31.13 |
7 |
11276 |
买入 |
| 09:44:30 |
31.13 |
8 |
11284 |
买入 |
| 09:44:33 |
31.14 |
9 |
11293 |
买入 |
| 09:44:36 |
31.16 |
18 |
11311 |
买入 |