广州酒家[603043]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
21.78 |
5 |
5 |
集合竞价 |
| 09:15:04 |
21.78 |
56 |
56 |
集合竞价 |
| 09:15:07 |
21.78 |
56 |
56 |
集合竞价 |
| 09:17:43 |
21.78 |
56 |
56 |
集合竞价 |
| 09:18:52 |
21.78 |
56 |
56 |
集合竞价 |
| 09:18:55 |
21.78 |
56 |
56 |
集合竞价 |
| 09:20:01 |
21.78 |
56 |
56 |
集合竞价 |
| 09:20:04 |
21.78 |
56 |
56 |
集合竞价 |
| 09:21:55 |
21.78 |
56 |
56 |
集合竞价 |
| 09:22:07 |
21.78 |
56 |
56 |
集合竞价 |
| 09:22:13 |
21.78 |
56 |
56 |
集合竞价 |
| 09:22:43 |
21.78 |
59 |
59 |
集合竞价 |
| 09:23:04 |
21.78 |
114 |
114 |
集合竞价 |
| 09:23:07 |
21.78 |
114 |
114 |
集合竞价 |
| 09:23:34 |
21.78 |
114 |
114 |
集合竞价 |
| 09:23:37 |
21.78 |
114 |
114 |
集合竞价 |
| 09:23:46 |
21.78 |
114 |
114 |
集合竞价 |
| 09:24:01 |
21.78 |
114 |
114 |
集合竞价 |
| 09:24:07 |
21.78 |
147 |
147 |
集合竞价 |
| 09:24:19 |
21.85 |
169 |
169 |
集合竞价 |
| 09:24:25 |
21.85 |
169 |
169 |
集合竞价 |
| 09:24:28 |
21.85 |
206 |
206 |
集合竞价 |
| 09:24:31 |
21.85 |
207 |
207 |
集合竞价 |
| 09:24:40 |
21.85 |
224 |
224 |
集合竞价 |
| 09:24:46 |
21.85 |
224 |
224 |
集合竞价 |
| 09:24:49 |
21.85 |
266 |
266 |
集合竞价 |
| 09:24:52 |
21.85 |
280 |
280 |
集合竞价 |
| 09:24:55 |
21.85 |
286 |
286 |
集合竞价 |
| 09:24:58 |
21.85 |
286 |
286 |
集合竞价 |
| 09:25:05 |
21.85 |
286 |
572 |
买入 |
| 09:30:01 |
21.8 |
30 |
602 |
卖出 |
| 09:30:04 |
21.84 |
108 |
710 |
买入 |
| 09:30:07 |
21.7 |
52 |
762 |
卖出 |
| 09:30:10 |
21.78 |
199 |
961 |
买入 |
| 09:30:13 |
21.78 |
43 |
1004 |
买入 |
| 09:30:16 |
21.63 |
4 |
1008 |
卖出 |
| 09:30:19 |
21.69 |
9 |
1017 |
买入 |
| 09:30:22 |
21.68 |
19 |
1036 |
卖出 |
| 09:30:25 |
21.72 |
5 |
1041 |
买入 |
| 09:30:28 |
21.77 |
2 |
1043 |
买入 |
| 09:30:31 |
21.77 |
4 |
1047 |
买入 |
| 09:30:34 |
21.72 |
59 |
1106 |
卖出 |
| 09:30:37 |
21.76 |
21 |
1127 |
买入 |
| 09:30:40 |
21.71 |
7 |
1134 |
卖出 |
| 09:30:43 |
21.73 |
9 |
1143 |
买入 |
| 09:30:49 |
21.72 |
1 |
1144 |
卖出 |
| 09:30:52 |
21.72 |
2 |
1146 |
卖出 |
| 09:30:55 |
21.68 |
23 |
1169 |
卖出 |
| 09:30:58 |
21.7 |
2 |
1171 |
买入 |
| 09:31:01 |
21.7 |
7 |
1178 |
卖出 |
| 09:31:04 |
21.7 |
3 |
1181 |
买入 |
| 09:31:07 |
21.7 |
1 |
1182 |
卖出 |
| 09:31:10 |
21.7 |
5 |
1187 |
卖出 |
| 09:31:13 |
21.68 |
21 |
1208 |
卖出 |
| 09:31:16 |
21.67 |
17 |
1225 |
卖出 |
| 09:31:19 |
21.64 |
4 |
1229 |
卖出 |
| 09:31:25 |
21.56 |
2 |
1231 |
卖出 |
| 09:31:28 |
21.57 |
32 |
1263 |
买入 |
| 09:31:31 |
21.64 |
11 |
1274 |
买入 |
| 09:31:40 |
21.64 |
5 |
1279 |
买入 |
| 09:31:43 |
21.6 |
16 |
1295 |
卖出 |
| 09:31:46 |
21.61 |
6 |
1301 |
买入 |
| 09:31:49 |
21.63 |
12 |
1313 |
买入 |
| 09:31:52 |
21.63 |
7 |
1320 |
卖出 |
| 09:31:55 |
21.63 |
9 |
1329 |
买入 |
| 09:31:58 |
21.64 |
3 |
1332 |
买入 |
| 09:32:01 |
21.64 |
22 |
1354 |
买入 |
| 09:32:04 |
21.65 |
15 |
1369 |
买入 |
| 09:32:07 |
21.65 |
31 |
1400 |
卖出 |
| 09:32:10 |
21.66 |
3 |
1403 |
买入 |
| 09:32:13 |
21.67 |
12 |
1415 |
买入 |
| 09:32:16 |
21.67 |
4 |
1419 |
买入 |
| 09:32:19 |
21.68 |
10 |
1429 |
买入 |
| 09:32:25 |
21.69 |
14 |
1443 |
卖出 |
| 09:32:28 |
21.71 |
24 |
1467 |
买入 |
| 09:32:31 |
21.68 |
8 |
1475 |
卖出 |
| 09:32:34 |
21.67 |
15 |
1490 |
卖出 |
| 09:32:37 |
21.66 |
5 |
1495 |
卖出 |
| 09:32:40 |
21.68 |
15 |
1510 |
买入 |
| 09:32:43 |
21.68 |
1 |
1511 |
卖出 |
| 09:32:46 |
21.68 |
4 |
1515 |
卖出 |
| 09:32:49 |
21.72 |
16 |
1531 |
买入 |
| 09:32:52 |
21.69 |
36 |
1567 |
卖出 |
| 09:32:55 |
21.72 |
18 |
1585 |
卖出 |
| 09:32:58 |
21.72 |
18 |
1603 |
卖出 |
| 09:33:01 |
21.77 |
43 |
1646 |
买入 |
| 09:33:04 |
21.7 |
3 |
1649 |
卖出 |
| 09:33:07 |
21.68 |
16 |
1665 |
卖出 |
| 09:33:10 |
21.68 |
2 |
1667 |
卖出 |
| 09:33:16 |
21.7 |
2 |
1669 |
买入 |
| 09:33:19 |
21.69 |
16 |
1685 |
卖出 |
| 09:33:22 |
21.69 |
4 |
1689 |
卖出 |
| 09:33:28 |
21.69 |
15 |
1704 |
卖出 |
| 09:33:31 |
21.73 |
6 |
1710 |
买入 |
| 09:33:34 |
21.76 |
8 |
1718 |
买入 |
| 09:33:43 |
21.75 |
2 |
1720 |
买入 |
| 09:33:46 |
21.75 |
2 |
1722 |
卖出 |
| 09:33:49 |
21.76 |
5 |
1727 |
买入 |
| 09:33:52 |
21.76 |
4 |
1731 |
卖出 |
| 09:33:55 |
21.76 |
1 |
1732 |
卖出 |
| 09:33:58 |
21.76 |
8 |
1740 |
卖出 |
| 09:34:01 |
21.7 |
50 |
1790 |
卖出 |
| 09:34:04 |
21.76 |
16 |
1806 |
买入 |
| 09:34:07 |
21.78 |
44 |
1850 |
买入 |
| 09:34:10 |
21.78 |
3 |
1853 |
买入 |
| 09:34:16 |
21.78 |
25 |
1878 |
卖出 |
| 09:34:19 |
21.8 |
49 |
1927 |
买入 |
| 09:34:22 |
21.76 |
64 |
1991 |
卖出 |
| 09:34:25 |
21.8 |
78 |
2069 |
买入 |
| 09:34:28 |
21.8 |
13 |
2082 |
卖出 |
| 09:34:34 |
21.82 |
4 |
2086 |
买入 |
| 09:34:37 |
21.81 |
3 |
2089 |
卖出 |
| 09:34:40 |
21.83 |
15 |
2104 |
买入 |
| 09:34:43 |
21.84 |
1 |
2105 |
买入 |
| 09:34:46 |
21.83 |
7 |
2112 |
卖出 |
| 09:34:49 |
21.84 |
41 |
2153 |
买入 |
| 09:34:52 |
21.84 |
72 |
2225 |
买入 |
| 09:34:55 |
21.89 |
60 |
2285 |
买入 |
| 09:35:01 |
21.84 |
78 |
2363 |
卖出 |
| 09:35:04 |
21.82 |
6 |
2369 |
卖出 |
| 09:35:07 |
21.82 |
36 |
2405 |
卖出 |
| 09:35:10 |
21.84 |
17 |
2422 |
买入 |
| 09:35:13 |
21.82 |
11 |
2433 |
卖出 |
| 09:35:16 |
21.85 |
13 |
2446 |
买入 |
| 09:35:19 |
21.82 |
29 |
2475 |
卖出 |
| 09:35:22 |
21.82 |
8 |
2483 |
卖出 |
| 09:35:25 |
21.87 |
20 |
2503 |
买入 |
| 09:35:28 |
21.83 |
5 |
2508 |
卖出 |
| 09:35:31 |
21.87 |
5 |
2513 |
买入 |
| 09:35:34 |
21.87 |
7 |
2520 |
买入 |
| 09:35:37 |
21.83 |
2 |
2522 |
卖出 |
| 09:35:40 |
21.83 |
21 |
2543 |
卖出 |
| 09:35:43 |
21.82 |
6 |
2549 |
卖出 |
| 09:35:46 |
21.82 |
17 |
2566 |
卖出 |
| 09:35:49 |
21.82 |
1 |
2567 |
买入 |
| 09:35:52 |
21.82 |
5 |
2572 |
卖出 |
| 09:35:55 |
21.82 |
6 |
2578 |
卖出 |
| 09:35:58 |
21.83 |
2 |
2580 |
买入 |
| 09:36:01 |
21.83 |
3 |
2583 |
卖出 |
| 09:36:07 |
21.83 |
29 |
2612 |
卖出 |
| 09:36:10 |
21.84 |
2 |
2614 |
买入 |
| 09:36:13 |
21.84 |
11 |
2625 |
买入 |
| 09:36:16 |
21.84 |
8 |
2633 |
买入 |
| 09:36:19 |
21.84 |
8 |
2641 |
卖出 |
| 09:36:28 |
21.84 |
4 |
2645 |
买入 |
| 09:36:31 |
21.84 |
17 |
2662 |
买入 |
| 09:36:34 |
21.83 |
4 |
2666 |
卖出 |
| 09:36:37 |
21.82 |
3 |
2669 |
卖出 |
| 09:36:43 |
21.83 |
5 |
2674 |
买入 |
| 09:36:58 |
21.83 |
2 |
2676 |
买入 |
| 09:37:01 |
21.83 |
7 |
2683 |
买入 |
| 09:37:04 |
21.83 |
10 |
2693 |
卖出 |
| 09:37:07 |
21.84 |
6 |
2699 |
买入 |
| 09:37:10 |
21.85 |
1 |
2700 |
买入 |
| 09:37:13 |
21.84 |
1 |
2701 |
卖出 |
| 09:37:16 |
21.84 |
7 |
2708 |
卖出 |
| 09:37:19 |
21.84 |
5 |
2713 |
卖出 |
| 09:37:22 |
21.84 |
4 |
2717 |
卖出 |
| 09:37:25 |
21.84 |
9 |
2726 |
卖出 |
| 09:37:31 |
21.84 |
2 |
2728 |
买入 |
| 09:37:34 |
21.83 |
1 |
2729 |
卖出 |
| 09:37:37 |
21.84 |
12 |
2741 |
买入 |
| 09:37:40 |
21.84 |
1 |
2742 |
买入 |
| 09:37:43 |
21.84 |
7 |
2749 |
买入 |
| 09:37:46 |
21.84 |
1 |
2750 |
卖出 |
| 09:37:49 |
21.85 |
31 |
2781 |
买入 |
| 09:37:52 |
21.85 |
3 |
2784 |
买入 |
| 09:37:58 |
21.86 |
1 |
2785 |
买入 |
| 09:38:01 |
21.86 |
3 |
2788 |
买入 |
| 09:38:04 |
21.86 |
16 |
2804 |
买入 |
| 09:38:07 |
21.86 |
16 |
2820 |
买入 |
| 09:38:13 |
21.87 |
21 |
2841 |
买入 |
| 09:38:16 |
21.88 |
6 |
2847 |
买入 |
| 09:38:22 |
21.95 |
118 |
2965 |
买入 |
| 09:38:28 |
21.96 |
2 |
2967 |
买入 |
| 09:38:31 |
21.96 |
4 |
2971 |
卖出 |
| 09:38:37 |
21.97 |
2 |
2973 |
买入 |
| 09:38:40 |
21.97 |
9 |
2982 |
买入 |
| 09:38:43 |
21.96 |
1 |
2983 |
卖出 |
| 09:38:46 |
21.97 |
22 |
3005 |
买入 |
| 09:38:49 |
21.97 |
1 |
3006 |
卖出 |
| 09:38:52 |
21.97 |
1 |
3007 |
卖出 |
| 09:38:58 |
21.97 |
7 |
3014 |
卖出 |
| 09:39:01 |
21.94 |
75 |
3089 |
卖出 |
| 09:39:04 |
21.9 |
3 |
3092 |
卖出 |
| 09:39:10 |
21.9 |
102 |
3194 |
卖出 |
| 09:39:13 |
21.91 |
1 |
3195 |
卖出 |
| 09:39:16 |
21.91 |
1 |
3196 |
卖出 |
| 09:39:19 |
22 |
113 |
3309 |
买入 |
| 09:39:22 |
21.94 |
5 |
3314 |
卖出 |
| 09:39:25 |
21.91 |
6 |
3320 |
卖出 |
| 09:39:28 |
21.96 |
17 |
3337 |
买入 |
| 09:39:31 |
21.91 |
11 |
3348 |
卖出 |
| 09:39:43 |
21.94 |
1 |
3349 |
买入 |
| 09:39:46 |
21.92 |
20 |
3369 |
卖出 |
| 09:39:49 |
21.92 |
3 |
3372 |
买入 |
| 09:39:52 |
21.94 |
46 |
3418 |
买入 |
| 09:39:55 |
21.91 |
10 |
3428 |
卖出 |
| 09:40:01 |
21.91 |
26 |
3454 |
卖出 |
| 09:40:04 |
21.92 |
6 |
3460 |
买入 |
| 09:40:07 |
21.92 |
10 |
3470 |
卖出 |
| 09:40:10 |
21.92 |
23 |
3493 |
卖出 |
| 09:40:13 |
21.92 |
11 |
3504 |
卖出 |
| 09:40:16 |
21.91 |
18 |
3522 |
卖出 |
| 09:40:19 |
21.93 |
7 |
3529 |
买入 |
| 09:40:22 |
21.93 |
22 |
3551 |
卖出 |
| 09:40:25 |
21.93 |
2 |
3553 |
卖出 |
| 09:40:28 |
21.93 |
3 |
3556 |
卖出 |
| 09:40:31 |
21.94 |
27 |
3583 |
买入 |
| 09:40:34 |
21.93 |
10 |
3593 |
卖出 |
| 09:40:37 |
21.92 |
9 |
3602 |
卖出 |
| 09:40:40 |
21.93 |
42 |
3644 |
买入 |
| 09:40:43 |
21.92 |
12 |
3656 |
卖出 |
| 09:40:52 |
21.92 |
9 |
3665 |
卖出 |
| 09:40:58 |
21.92 |
4 |
3669 |
卖出 |
| 09:41:07 |
21.93 |
1 |
3670 |
买入 |
| 09:41:10 |
21.92 |
12 |
3682 |
卖出 |
| 09:41:13 |
21.9 |
45 |
3727 |
卖出 |
| 09:41:16 |
21.89 |
5 |
3732 |
卖出 |
| 09:41:19 |
21.88 |
4 |
3736 |
卖出 |
| 09:41:22 |
21.86 |
17 |
3753 |
卖出 |
| 09:41:25 |
21.84 |
1 |
3754 |
卖出 |
| 09:41:31 |
21.85 |
4 |
3758 |
买入 |
| 09:41:37 |
21.83 |
19 |
3777 |
卖出 |
| 09:41:40 |
21.83 |
1 |
3778 |
卖出 |
| 09:41:43 |
21.84 |
3 |
3781 |
买入 |
| 09:41:49 |
21.82 |
2 |
3783 |
卖出 |
| 09:41:52 |
21.81 |
12 |
3795 |
卖出 |
| 09:41:55 |
21.82 |
4 |
3799 |
买入 |
| 09:42:04 |
21.79 |
22 |
3821 |
卖出 |
| 09:42:07 |
21.79 |
8 |
3829 |
卖出 |
| 09:42:10 |
21.8 |
41 |
3870 |
买入 |
| 09:42:13 |
21.81 |
2 |
3872 |
卖出 |
| 09:42:16 |
21.78 |
13 |
3885 |
卖出 |
| 09:42:19 |
21.78 |
28 |
3913 |
卖出 |
| 09:42:22 |
21.79 |
9 |
3922 |
卖出 |
| 09:42:25 |
21.79 |
3 |
3925 |
卖出 |
| 09:42:34 |
21.78 |
14 |
3939 |
卖出 |
| 09:42:37 |
21.79 |
9 |
3948 |
买入 |
| 09:42:40 |
21.79 |
15 |
3963 |
买入 |
| 09:42:43 |
21.81 |
12 |
3975 |
买入 |
| 09:42:46 |
21.78 |
5 |
3980 |
卖出 |
| 09:42:49 |
21.78 |
7 |
3987 |
卖出 |
| 09:42:52 |
21.78 |
15 |
4002 |
买入 |
| 09:42:55 |
21.77 |
43 |
4045 |
卖出 |
| 09:43:01 |
21.77 |
17 |
4062 |
卖出 |
| 09:43:07 |
21.77 |
12 |
4074 |
卖出 |
| 09:43:16 |
21.76 |
1 |
4075 |
卖出 |
| 09:43:19 |
21.78 |
1 |
4076 |
买入 |
| 09:43:22 |
21.77 |
1 |
4077 |
卖出 |
| 09:43:31 |
21.76 |
5 |
4082 |
卖出 |
| 09:43:34 |
21.76 |
10 |
4092 |
卖出 |
| 09:43:37 |
21.76 |
5 |
4097 |
卖出 |
| 09:43:40 |
21.76 |
1 |
4098 |
卖出 |
| 09:43:46 |
21.76 |
8 |
4106 |
卖出 |
| 09:43:55 |
21.76 |
10 |
4116 |
买入 |
| 09:43:58 |
21.76 |
2 |
4118 |
买入 |
| 09:44:01 |
21.76 |
3 |
4121 |
买入 |
| 09:44:04 |
21.76 |
1 |
4122 |
买入 |
| 09:44:07 |
21.76 |
2 |
4124 |
卖出 |
| 09:44:13 |
21.77 |
2 |
4126 |
买入 |
| 09:44:19 |
21.77 |
3 |
4129 |
买入 |
| 09:44:22 |
21.77 |
1 |
4130 |
卖出 |
| 09:44:25 |
21.77 |
19 |
4149 |
卖出 |
| 09:44:28 |
21.76 |
1 |
4150 |
卖出 |
| 09:44:31 |
21.76 |
15 |
4165 |
卖出 |
| 09:44:34 |
21.77 |
14 |
4179 |
买入 |
| 09:44:37 |
21.77 |
9 |
4188 |
买入 |
| 09:44:49 |
21.78 |
4 |
4192 |
买入 |
| 09:44:52 |
21.77 |
1 |
4193 |
卖出 |
| 09:44:55 |
21.78 |
20 |
4213 |
买入 |
| 09:44:58 |
21.78 |
10 |
4223 |
买入 |
| 09:45:01 |
21.76 |
24 |
4247 |
卖出 |
| 09:45:04 |
21.74 |
20 |
4267 |
卖出 |
| 09:45:07 |
21.73 |
41 |
4308 |
卖出 |
| 09:45:10 |
21.72 |
42 |
4350 |
卖出 |
| 09:45:13 |
21.72 |
1 |
4351 |
卖出 |
| 09:45:19 |
21.73 |
3 |
4354 |
买入 |
| 09:45:22 |
21.71 |
3 |
4357 |
卖出 |
| 09:45:25 |
21.72 |
2 |
4359 |
买入 |
| 09:45:28 |
21.73 |
6 |
4365 |
买入 |
| 09:45:31 |
21.72 |
5 |
4370 |
卖出 |
| 09:45:37 |
21.72 |
6 |
4376 |
卖出 |
| 09:45:40 |
21.72 |
28 |
4404 |
买入 |
| 09:45:43 |
21.72 |
15 |
4419 |
买入 |
| 09:45:46 |
21.72 |
19 |
4438 |
买入 |
| 09:45:58 |
21.74 |
5 |
4443 |
买入 |
| 09:46:01 |
21.72 |
15 |
4458 |
卖出 |
| 09:46:07 |
21.76 |
6 |
4464 |
买入 |
| 09:46:10 |
21.76 |
5 |
4469 |
买入 |
| 09:46:13 |
21.75 |
3 |
4472 |
卖出 |
| 09:46:25 |
21.76 |
1 |
4473 |
买入 |
| 09:46:28 |
21.77 |
1 |
4474 |
买入 |
| 09:46:31 |
21.78 |
1 |
4475 |
买入 |
| 09:46:40 |
21.78 |
3 |
4478 |
买入 |
| 09:46:43 |
21.77 |
1 |
4479 |
卖出 |
| 09:46:46 |
21.75 |
35 |
4514 |
卖出 |
| 09:46:49 |
21.75 |
5 |
4519 |
买入 |
| 09:46:52 |
21.75 |
14 |
4533 |
买入 |
| 09:46:58 |
21.78 |
30 |
4563 |
买入 |