公牛集团[603195]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
143.4 |
2 |
2 |
集合竞价 |
| 09:15:07 |
143.38 |
3 |
3 |
集合竞价 |
| 09:16:55 |
143.4 |
3 |
3 |
集合竞价 |
| 09:18:49 |
143.39 |
3 |
3 |
集合竞价 |
| 09:19:10 |
143.4 |
3 |
3 |
集合竞价 |
| 09:20:04 |
143.4 |
4 |
4 |
集合竞价 |
| 09:21:52 |
143.4 |
4 |
4 |
集合竞价 |
| 09:21:55 |
143.4 |
5 |
5 |
集合竞价 |
| 09:22:13 |
143.4 |
5 |
5 |
集合竞价 |
| 09:22:19 |
143.4 |
5 |
5 |
集合竞价 |
| 09:22:43 |
143.39 |
6 |
6 |
集合竞价 |
| 09:23:01 |
143.39 |
7 |
7 |
集合竞价 |
| 09:23:04 |
143.38 |
8 |
8 |
集合竞价 |
| 09:23:07 |
143.39 |
8 |
8 |
集合竞价 |
| 09:23:13 |
143.38 |
10 |
10 |
集合竞价 |
| 09:23:16 |
143.26 |
10 |
10 |
集合竞价 |
| 09:23:52 |
143.37 |
12 |
12 |
集合竞价 |
| 09:24:04 |
143.26 |
12 |
12 |
集合竞价 |
| 09:24:07 |
143.26 |
13 |
13 |
集合竞价 |
| 09:24:31 |
143.26 |
13 |
13 |
集合竞价 |
| 09:24:34 |
143.39 |
20 |
20 |
集合竞价 |
| 09:24:40 |
143.39 |
21 |
21 |
集合竞价 |
| 09:24:43 |
143.38 |
22 |
22 |
集合竞价 |
| 09:24:49 |
143.38 |
22 |
22 |
集合竞价 |
| 09:24:52 |
143.38 |
23 |
23 |
集合竞价 |
| 09:24:55 |
143.37 |
23 |
23 |
集合竞价 |
| 09:25:04 |
143.36 |
23 |
46 |
买入 |
| 09:30:02 |
143 |
4 |
50 |
卖出 |
| 09:30:05 |
143.38 |
14 |
64 |
买入 |
| 09:30:08 |
143.26 |
33 |
97 |
卖出 |
| 09:30:11 |
143 |
20 |
117 |
卖出 |
| 09:30:14 |
143 |
24 |
141 |
卖出 |
| 09:30:17 |
143 |
35 |
176 |
卖出 |
| 09:30:20 |
142.6 |
1 |
177 |
卖出 |
| 09:30:23 |
142.99 |
2 |
179 |
买入 |
| 09:30:26 |
143 |
25 |
204 |
买入 |
| 09:30:29 |
143 |
7 |
211 |
买入 |
| 09:30:32 |
142.56 |
14 |
225 |
卖出 |
| 09:30:38 |
143.26 |
1 |
226 |
买入 |
| 09:30:41 |
142.97 |
4 |
230 |
卖出 |
| 09:30:44 |
142.56 |
5 |
235 |
卖出 |
| 09:30:47 |
143 |
6 |
241 |
买入 |
| 09:30:50 |
142.94 |
4 |
245 |
卖出 |
| 09:30:53 |
142.94 |
2 |
247 |
卖出 |
| 09:30:56 |
142.56 |
7 |
254 |
卖出 |
| 09:30:59 |
143 |
3 |
257 |
买入 |
| 09:31:08 |
142.58 |
2 |
259 |
卖出 |
| 09:31:11 |
143.25 |
2 |
261 |
买入 |
| 09:31:17 |
143.25 |
3 |
264 |
买入 |
| 09:31:23 |
143.25 |
1 |
265 |
买入 |
| 09:31:26 |
143.26 |
16 |
281 |
买入 |
| 09:31:29 |
143.23 |
3 |
284 |
卖出 |
| 09:31:32 |
142.9 |
2 |
286 |
卖出 |
| 09:31:35 |
143.26 |
5 |
291 |
买入 |
| 09:31:44 |
143.3 |
5 |
296 |
买入 |
| 09:31:50 |
143.18 |
1 |
297 |
买入 |
| 09:31:53 |
143.18 |
1 |
298 |
买入 |
| 09:31:56 |
142.9 |
5 |
303 |
卖出 |
| 09:32:02 |
142.85 |
2 |
305 |
卖出 |
| 09:32:08 |
142.85 |
18 |
323 |
卖出 |
| 09:32:14 |
142.87 |
8 |
331 |
买入 |
| 09:32:17 |
142.87 |
3 |
334 |
卖出 |
| 09:32:23 |
143 |
1 |
335 |
买入 |
| 09:32:26 |
142.88 |
1 |
336 |
卖出 |
| 09:32:29 |
143 |
1 |
337 |
买入 |
| 09:32:35 |
143 |
2 |
339 |
买入 |
| 09:32:38 |
143 |
2 |
341 |
买入 |
| 09:32:41 |
143 |
1 |
342 |
买入 |
| 09:32:47 |
143 |
2 |
344 |
买入 |
| 09:32:50 |
143 |
2 |
346 |
卖出 |
| 09:32:56 |
143.08 |
12 |
358 |
买入 |
| 09:33:02 |
143.18 |
1 |
359 |
买入 |
| 09:33:08 |
143.18 |
3 |
362 |
买入 |
| 09:33:14 |
143.26 |
9 |
371 |
买入 |
| 09:33:17 |
143.38 |
9 |
380 |
买入 |
| 09:33:20 |
143.4 |
1 |
381 |
买入 |
| 09:33:23 |
143.4 |
1 |
382 |
买入 |
| 09:33:26 |
143.27 |
2 |
384 |
卖出 |
| 09:33:35 |
143.27 |
1 |
385 |
卖出 |
| 09:33:38 |
143.18 |
8 |
393 |
卖出 |
| 09:33:47 |
143.18 |
5 |
398 |
卖出 |
| 09:33:50 |
143.4 |
2 |
400 |
卖出 |
| 09:33:59 |
143.65 |
1 |
401 |
买入 |
| 09:34:02 |
143.67 |
10 |
411 |
买入 |
| 09:34:05 |
143.65 |
1 |
412 |
卖出 |
| 09:34:08 |
143.65 |
3 |
415 |
卖出 |
| 09:34:11 |
143.65 |
2 |
417 |
买入 |
| 09:34:14 |
143.24 |
8 |
425 |
买入 |
| 09:34:20 |
143.64 |
2 |
427 |
买入 |
| 09:34:26 |
143.64 |
4 |
431 |
买入 |
| 09:34:35 |
143.18 |
8 |
439 |
卖出 |
| 09:34:38 |
143.19 |
2 |
441 |
买入 |
| 09:34:44 |
143.24 |
9 |
450 |
卖出 |
| 09:34:53 |
143.48 |
1 |
451 |
买入 |
| 09:34:59 |
143.48 |
1 |
452 |
买入 |
| 09:35:11 |
143.63 |
1 |
453 |
买入 |
| 09:35:20 |
143.62 |
1 |
454 |
买入 |
| 09:35:32 |
143.98 |
36 |
490 |
买入 |
| 09:35:38 |
143.31 |
5 |
495 |
卖出 |
| 09:35:41 |
144 |
19 |
514 |
买入 |
| 09:35:44 |
144 |
7 |
521 |
卖出 |
| 09:35:47 |
144 |
2 |
523 |
卖出 |
| 09:35:53 |
144 |
2 |
525 |
卖出 |
| 09:35:56 |
143.39 |
3 |
528 |
卖出 |
| 09:35:59 |
144.35 |
2 |
530 |
买入 |
| 09:36:02 |
144.35 |
3 |
533 |
卖出 |
| 09:36:05 |
144.35 |
4 |
537 |
买入 |
| 09:36:08 |
143.43 |
6 |
543 |
卖出 |
| 09:36:14 |
144.35 |
9 |
552 |
买入 |
| 09:36:17 |
144.35 |
2 |
554 |
买入 |
| 09:36:20 |
144.39 |
6 |
560 |
买入 |
| 09:36:29 |
144.33 |
1 |
561 |
买入 |
| 09:36:32 |
144.33 |
5 |
566 |
卖出 |
| 09:36:35 |
144.47 |
3 |
569 |
买入 |
| 09:36:47 |
144 |
2 |
571 |
卖出 |
| 09:36:56 |
144.39 |
5 |
576 |
买入 |
| 09:36:59 |
144.43 |
3 |
579 |
买入 |
| 09:37:02 |
144.21 |
4 |
583 |
卖出 |
| 09:37:08 |
144.38 |
6 |
589 |
卖出 |
| 09:37:11 |
144.4 |
1 |
590 |
买入 |
| 09:37:14 |
144.39 |
1 |
591 |
买入 |
| 09:37:17 |
144.5 |
15 |
606 |
买入 |
| 09:37:20 |
144.4 |
1 |
607 |
卖出 |
| 09:37:23 |
144.5 |
5 |
612 |
买入 |
| 09:37:29 |
144.4 |
1 |
613 |
卖出 |
| 09:37:35 |
144.4 |
4 |
617 |
卖出 |
| 09:37:38 |
144.68 |
9 |
626 |
买入 |
| 09:37:41 |
144.5 |
11 |
637 |
卖出 |
| 09:37:44 |
144.5 |
1 |
638 |
卖出 |
| 09:37:47 |
144.5 |
1 |
639 |
卖出 |
| 09:37:56 |
144.72 |
1 |
640 |
卖出 |
| 09:37:59 |
144.94 |
4 |
644 |
买入 |
| 09:38:02 |
145.1 |
36 |
680 |
买入 |
| 09:38:05 |
145.26 |
13 |
693 |
买入 |
| 09:38:08 |
145.45 |
3 |
696 |
买入 |
| 09:38:11 |
145 |
50 |
746 |
卖出 |
| 09:38:14 |
145.29 |
21 |
767 |
买入 |
| 09:38:20 |
145.14 |
1 |
768 |
卖出 |
| 09:38:23 |
145.83 |
82 |
850 |
买入 |
| 09:38:26 |
145.83 |
27 |
877 |
卖出 |
| 09:38:29 |
145.67 |
3 |
880 |
卖出 |
| 09:38:32 |
145.51 |
4 |
884 |
卖出 |
| 09:38:35 |
145.52 |
4 |
888 |
卖出 |
| 09:38:38 |
145.52 |
8 |
896 |
卖出 |
| 09:38:41 |
145.8 |
6 |
902 |
买入 |
| 09:38:44 |
145.29 |
6 |
908 |
卖出 |
| 09:38:47 |
145.29 |
2 |
910 |
卖出 |
| 09:38:50 |
145.51 |
1 |
911 |
买入 |
| 09:38:53 |
145.5 |
11 |
922 |
卖出 |
| 09:38:56 |
145.6 |
1 |
923 |
买入 |
| 09:38:59 |
145.51 |
4 |
927 |
卖出 |
| 09:39:02 |
145.6 |
2 |
929 |
买入 |
| 09:39:05 |
145.62 |
1 |
930 |
卖出 |
| 09:39:08 |
145.75 |
11 |
941 |
买入 |
| 09:39:11 |
145.6 |
3 |
944 |
卖出 |
| 09:39:14 |
145.6 |
1 |
945 |
卖出 |
| 09:39:17 |
145.56 |
3 |
948 |
卖出 |
| 09:39:20 |
145.57 |
4 |
952 |
买入 |
| 09:39:23 |
145.6 |
6 |
958 |
买入 |
| 09:39:26 |
145.31 |
1 |
959 |
卖出 |
| 09:39:29 |
145.31 |
2 |
961 |
卖出 |
| 09:39:32 |
145.3 |
9 |
970 |
卖出 |
| 09:39:35 |
145.3 |
4 |
974 |
卖出 |
| 09:39:41 |
145.3 |
1 |
975 |
买入 |
| 09:39:44 |
145.29 |
3 |
978 |
卖出 |
| 09:39:47 |
145.29 |
1 |
979 |
买入 |
| 09:39:53 |
145.01 |
2 |
981 |
卖出 |
| 09:39:56 |
145.27 |
1 |
982 |
买入 |
| 09:39:59 |
145.01 |
1 |
983 |
卖出 |
| 09:40:02 |
145.01 |
2 |
985 |
卖出 |
| 09:40:08 |
145.01 |
1 |
986 |
卖出 |
| 09:40:14 |
145.01 |
4 |
990 |
卖出 |
| 09:40:17 |
145.01 |
3 |
993 |
卖出 |
| 09:40:20 |
145 |
40 |
1033 |
卖出 |
| 09:40:23 |
144.64 |
75 |
1108 |
卖出 |
| 09:40:26 |
144.64 |
3 |
1111 |
买入 |
| 09:40:29 |
144.63 |
1 |
1112 |
买入 |
| 09:40:35 |
144.63 |
1 |
1113 |
买入 |
| 09:40:38 |
144.52 |
2 |
1115 |
卖出 |
| 09:40:41 |
144.63 |
15 |
1130 |
买入 |
| 09:40:44 |
144.52 |
2 |
1132 |
卖出 |
| 09:40:47 |
144.52 |
2 |
1134 |
卖出 |
| 09:40:50 |
145 |
10 |
1144 |
买入 |
| 09:40:53 |
144.99 |
4 |
1148 |
卖出 |
| 09:40:56 |
144.99 |
6 |
1154 |
买入 |
| 09:41:14 |
145 |
7 |
1161 |
买入 |
| 09:41:17 |
144.95 |
1 |
1162 |
卖出 |
| 09:41:23 |
144.95 |
5 |
1167 |
卖出 |
| 09:41:26 |
144.95 |
5 |
1172 |
卖出 |
| 09:41:32 |
144.95 |
9 |
1181 |
卖出 |
| 09:41:35 |
144.95 |
1 |
1182 |
买入 |
| 09:41:38 |
144.66 |
1 |
1183 |
卖出 |
| 09:41:50 |
144.55 |
1 |
1184 |
卖出 |
| 09:41:53 |
144.89 |
2 |
1186 |
买入 |
| 09:41:56 |
144.55 |
2 |
1188 |
卖出 |
| 09:42:02 |
144.56 |
2 |
1190 |
买入 |
| 09:42:08 |
144.55 |
2 |
1192 |
卖出 |
| 09:42:14 |
144.53 |
2 |
1194 |
卖出 |
| 09:42:17 |
144.5 |
4 |
1198 |
卖出 |
| 09:42:20 |
144.5 |
4 |
1202 |
卖出 |
| 09:42:23 |
144.5 |
36 |
1238 |
卖出 |
| 09:42:26 |
144.5 |
3 |
1241 |
卖出 |
| 09:42:32 |
144.5 |
37 |
1278 |
买入 |
| 09:42:44 |
144.52 |
3 |
1281 |
卖出 |
| 09:42:47 |
144.52 |
1 |
1282 |
买入 |
| 09:42:56 |
144.51 |
3 |
1285 |
卖出 |
| 09:43:05 |
144.5 |
8 |
1293 |
卖出 |
| 09:43:08 |
144.5 |
2 |
1295 |
卖出 |
| 09:43:11 |
144.5 |
15 |
1310 |
卖出 |
| 09:43:14 |
144.51 |
5 |
1315 |
买入 |
| 09:43:17 |
144.5 |
9 |
1324 |
卖出 |
| 09:43:20 |
144.44 |
18 |
1342 |
卖出 |
| 09:43:23 |
144.5 |
1 |
1343 |
买入 |
| 09:43:32 |
144.5 |
3 |
1346 |
卖出 |
| 09:43:53 |
144.5 |
1 |
1347 |
买入 |
| 09:43:56 |
144.51 |
4 |
1351 |
买入 |
| 09:44:05 |
144.5 |
3 |
1354 |
卖出 |
| 09:44:08 |
144.51 |
6 |
1360 |
买入 |
| 09:44:11 |
144.51 |
45 |
1405 |
买入 |
| 09:44:17 |
144.42 |
2 |
1407 |
买入 |
| 09:44:26 |
144.42 |
1 |
1408 |
卖出 |
| 09:44:32 |
144.42 |
8 |
1416 |
卖出 |
| 09:44:35 |
144.41 |
1 |
1417 |
卖出 |
| 09:44:41 |
144.41 |
2 |
1419 |
卖出 |
| 09:44:47 |
144.41 |
2 |
1421 |
买入 |
| 09:44:53 |
144.51 |
8 |
1429 |
买入 |
| 09:45:05 |
144.06 |
1 |
1430 |
卖出 |
| 09:45:08 |
144.5 |
1 |
1431 |
买入 |
| 09:45:11 |
144.06 |
5 |
1436 |
卖出 |
| 09:45:17 |
144.52 |
4 |
1440 |
买入 |
| 09:45:23 |
144.5 |
2 |
1442 |
卖出 |
| 09:45:26 |
144.13 |
5 |
1447 |
卖出 |
| 09:45:29 |
144.1 |
8 |
1455 |
卖出 |
| 09:45:35 |
144.14 |
3 |
1458 |
卖出 |
| 09:45:38 |
144.14 |
1 |
1459 |
卖出 |
| 09:45:47 |
144.51 |
1 |
1460 |
买入 |
| 09:45:50 |
144.1 |
5 |
1465 |
卖出 |
| 09:45:56 |
144.5 |
1 |
1466 |
买入 |
| 09:46:02 |
144.1 |
1 |
1467 |
卖出 |
| 09:46:05 |
144.49 |
3 |
1470 |
买入 |
| 09:46:14 |
144.41 |
2 |
1472 |
买入 |
| 09:46:17 |
144.14 |
3 |
1475 |
卖出 |
| 09:46:23 |
144.14 |
9 |
1484 |
卖出 |
| 09:46:26 |
144.14 |
2 |
1486 |
卖出 |
| 09:46:29 |
144.14 |
1 |
1487 |
卖出 |
| 09:46:35 |
144.14 |
2 |
1489 |
卖出 |
| 09:46:38 |
144.1 |
8 |
1497 |
卖出 |
| 09:46:41 |
144.1 |
2 |
1499 |
买入 |
| 09:46:44 |
144.07 |
2 |
1501 |
卖出 |
| 09:46:47 |
144.5 |
126 |
1627 |
买入 |
| 09:46:50 |
144.3 |
4 |
1631 |
卖出 |
| 09:46:53 |
144.3 |
2 |
1633 |
卖出 |
| 09:47:08 |
144.3 |
2 |
1635 |
卖出 |
| 09:47:11 |
144.3 |
1 |
1636 |
卖出 |
| 09:47:20 |
144.5 |
16 |
1652 |
卖出 |
| 09:47:23 |
144.5 |
2 |
1654 |
卖出 |
| 09:47:29 |
144.5 |
22 |
1676 |
卖出 |
| 09:47:32 |
144.5 |
2 |
1678 |
卖出 |
| 09:47:41 |
144.3 |
1 |
1679 |
卖出 |
| 09:47:53 |
144.1 |
1 |
1680 |
卖出 |
| 09:47:56 |
144.3 |
1 |
1681 |
买入 |
| 09:48:17 |
144.1 |
2 |
1683 |
卖出 |
| 09:48:20 |
144.1 |
1 |
1684 |
卖出 |
| 09:48:32 |
144.42 |
2 |
1686 |
买入 |
| 09:48:35 |
144.3 |
7 |
1693 |
卖出 |
| 09:48:38 |
144.3 |
5 |
1698 |
卖出 |
| 09:48:41 |
144.3 |
1 |
1699 |
卖出 |
| 09:48:47 |
144.3 |
9 |
1708 |
卖出 |
| 09:48:53 |
144.42 |
1 |
1709 |
买入 |
| 09:49:05 |
144.49 |
1 |
1710 |
买入 |
| 09:49:17 |
144.5 |
25 |
1735 |
买入 |
| 09:49:23 |
144.5 |
1 |
1736 |
卖出 |
| 09:49:29 |
144.5 |
4 |
1740 |
卖出 |
| 09:49:32 |
144.5 |
1 |
1741 |
卖出 |
| 09:49:35 |
144.51 |
7 |
1748 |
买入 |
| 09:49:38 |
144.5 |
1 |
1749 |
卖出 |
| 09:49:41 |
144.5 |
3 |
1752 |
买入 |
| 09:49:50 |
144.3 |
1 |
1753 |
卖出 |
| 09:50:02 |
144.3 |
10 |
1763 |
卖出 |
| 09:50:11 |
144.51 |
1 |
1764 |
买入 |
| 09:50:20 |
144.3 |
2 |
1766 |
卖出 |
| 09:50:23 |
144.51 |
1 |
1767 |
买入 |
| 09:50:32 |
144.51 |
1 |
1768 |
卖出 |
| 09:50:35 |
144.52 |
1 |
1769 |
买入 |
| 09:50:38 |
144.51 |
3 |
1772 |
卖出 |
| 09:50:44 |
144.51 |
1 |
1773 |
买入 |
| 09:50:47 |
144.51 |
1 |
1774 |
买入 |
| 09:50:56 |
144.51 |
2 |
1776 |
买入 |
| 09:50:59 |
144.51 |
2 |
1778 |
买入 |
| 09:51:02 |
144.3 |
2 |
1780 |
卖出 |
| 09:51:11 |
144.51 |
1 |
1781 |
买入 |
| 09:51:17 |
144.31 |
2 |
1783 |
卖出 |
| 09:51:35 |
144.52 |
10 |
1793 |
买入 |
| 09:51:38 |
144.6 |
13 |
1806 |
买入 |
| 09:51:50 |
144.89 |
3 |
1809 |
买入 |
| 09:51:53 |
144.89 |
2 |
1811 |
买入 |
| 09:51:56 |
144.89 |
4 |
1815 |
买入 |
| 09:51:59 |
144.53 |
8 |
1823 |
卖出 |
| 09:52:50 |
144.68 |
1 |
1824 |
买入 |
| 09:52:56 |
144.6 |
1 |
1825 |
卖出 |