珠海冠宇[688772]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:55 |
21.51 |
10 |
10 |
集合竞价 |
| 09:23:01 |
21.5 |
23 |
23 |
集合竞价 |
| 09:23:31 |
21.5 |
33 |
33 |
集合竞价 |
| 09:24:04 |
21.5 |
59 |
59 |
集合竞价 |
| 09:24:07 |
21.5 |
59 |
59 |
集合竞价 |
| 09:24:25 |
21.4 |
88 |
88 |
集合竞价 |
| 09:24:31 |
21.4 |
88 |
88 |
集合竞价 |
| 09:24:49 |
21.4 |
88 |
88 |
集合竞价 |
| 09:24:55 |
21.27 |
90 |
90 |
集合竞价 |
| 09:24:58 |
21.4 |
120 |
120 |
集合竞价 |
| 09:25:01 |
21.45 |
280 |
280 |
集合竞价 |
| 09:25:05 |
21.45 |
280 |
560 |
买入 |
| 09:30:01 |
21.5 |
114 |
674 |
买入 |
| 09:30:04 |
21.5 |
40 |
714 |
卖出 |
| 09:30:07 |
21.66 |
144 |
858 |
买入 |
| 09:30:10 |
21.45 |
103 |
961 |
卖出 |
| 09:30:13 |
21.48 |
50 |
1011 |
买入 |
| 09:30:16 |
21.5 |
92 |
1103 |
买入 |
| 09:30:19 |
21.51 |
5 |
1108 |
买入 |
| 09:30:22 |
21.64 |
21 |
1129 |
买入 |
| 09:30:25 |
21.64 |
70 |
1199 |
买入 |
| 09:30:28 |
21.63 |
4 |
1203 |
买入 |
| 09:30:31 |
21.65 |
51 |
1254 |
买入 |
| 09:30:34 |
21.53 |
51 |
1305 |
卖出 |
| 09:30:37 |
21.53 |
6 |
1311 |
卖出 |
| 09:30:40 |
21.52 |
20 |
1331 |
卖出 |
| 09:30:43 |
21.52 |
49 |
1380 |
买入 |
| 09:30:46 |
21.51 |
98 |
1478 |
卖出 |
| 09:30:49 |
21.5 |
29 |
1507 |
卖出 |
| 09:30:58 |
21.58 |
13 |
1520 |
买入 |
| 09:31:01 |
21.58 |
20 |
1540 |
买入 |
| 09:31:04 |
21.66 |
66 |
1606 |
买入 |
| 09:31:07 |
21.66 |
57 |
1663 |
买入 |
| 09:31:10 |
21.73 |
10 |
1673 |
买入 |
| 09:31:13 |
21.73 |
31 |
1704 |
卖出 |
| 09:31:16 |
21.75 |
54 |
1758 |
买入 |
| 09:31:19 |
21.75 |
32 |
1790 |
买入 |
| 09:31:22 |
21.75 |
91 |
1881 |
买入 |
| 09:31:25 |
21.76 |
27 |
1908 |
买入 |
| 09:31:28 |
21.79 |
153 |
2061 |
买入 |
| 09:31:31 |
21.79 |
3 |
2064 |
卖出 |
| 09:31:34 |
21.81 |
23 |
2087 |
买入 |
| 09:31:37 |
21.81 |
11 |
2098 |
买入 |
| 09:31:43 |
21.87 |
176 |
2274 |
买入 |
| 09:31:46 |
21.88 |
4 |
2278 |
买入 |
| 09:31:49 |
21.87 |
20 |
2298 |
卖出 |
| 09:31:52 |
22 |
250 |
2548 |
买入 |
| 09:31:55 |
21.75 |
13 |
2561 |
卖出 |
| 09:31:58 |
21.86 |
12 |
2573 |
买入 |
| 09:32:01 |
21.75 |
14 |
2587 |
卖出 |
| 09:32:04 |
21.86 |
10 |
2597 |
买入 |
| 09:32:07 |
21.86 |
43 |
2640 |
卖出 |
| 09:32:10 |
21.86 |
6 |
2646 |
卖出 |
| 09:32:13 |
21.86 |
18 |
2664 |
买入 |
| 09:32:16 |
21.78 |
28 |
2692 |
卖出 |
| 09:32:19 |
21.77 |
10 |
2702 |
买入 |
| 09:32:22 |
21.86 |
17 |
2719 |
买入 |
| 09:32:25 |
21.86 |
4 |
2723 |
买入 |
| 09:32:28 |
21.86 |
5 |
2728 |
买入 |
| 09:32:31 |
21.84 |
2 |
2730 |
卖出 |
| 09:32:34 |
21.84 |
10 |
2740 |
卖出 |
| 09:32:37 |
21.82 |
4 |
2744 |
买入 |
| 09:32:40 |
21.86 |
59 |
2803 |
买入 |
| 09:32:43 |
21.86 |
42 |
2845 |
买入 |
| 09:32:46 |
21.86 |
9 |
2854 |
买入 |
| 09:32:49 |
21.86 |
7 |
2861 |
买入 |
| 09:32:52 |
21.83 |
10 |
2871 |
卖出 |
| 09:32:55 |
21.83 |
26 |
2897 |
卖出 |
| 09:32:58 |
21.83 |
18 |
2915 |
买入 |
| 09:33:01 |
21.84 |
15 |
2930 |
买入 |
| 09:33:04 |
21.83 |
4 |
2934 |
卖出 |
| 09:33:07 |
21.84 |
2 |
2936 |
买入 |
| 09:33:13 |
21.83 |
261 |
3197 |
卖出 |
| 09:33:16 |
21.87 |
9 |
3206 |
买入 |
| 09:33:22 |
21.94 |
112 |
3318 |
买入 |
| 09:33:25 |
21.99 |
23 |
3341 |
买入 |
| 09:33:28 |
21.99 |
48 |
3389 |
买入 |
| 09:33:31 |
22 |
36 |
3425 |
买入 |
| 09:33:34 |
22.01 |
20 |
3445 |
买入 |
| 09:33:37 |
22.02 |
32 |
3477 |
买入 |
| 09:33:40 |
22.03 |
22 |
3499 |
买入 |
| 09:33:43 |
22.04 |
45 |
3544 |
买入 |
| 09:33:46 |
22.08 |
17 |
3561 |
买入 |
| 09:33:49 |
22.02 |
38 |
3599 |
卖出 |
| 09:33:52 |
22.1 |
116 |
3715 |
买入 |
| 09:33:55 |
22.1 |
2 |
3717 |
卖出 |
| 09:33:58 |
22.1 |
2 |
3719 |
卖出 |
| 09:34:01 |
22.09 |
35 |
3754 |
卖出 |
| 09:34:04 |
22.08 |
18 |
3772 |
卖出 |
| 09:34:07 |
22.08 |
45 |
3817 |
卖出 |
| 09:34:10 |
22.07 |
2 |
3819 |
买入 |
| 09:34:13 |
22.03 |
2 |
3821 |
卖出 |
| 09:34:16 |
22.04 |
104 |
3925 |
买入 |
| 09:34:19 |
22.02 |
46 |
3971 |
卖出 |
| 09:34:22 |
22.03 |
22 |
3993 |
买入 |
| 09:34:25 |
22.03 |
21 |
4014 |
买入 |
| 09:34:28 |
22.03 |
4 |
4018 |
买入 |
| 09:34:34 |
22.06 |
7 |
4025 |
买入 |
| 09:34:37 |
22.04 |
7 |
4032 |
卖出 |
| 09:34:40 |
22.03 |
10 |
4042 |
卖出 |
| 09:34:52 |
22.03 |
52 |
4094 |
卖出 |
| 09:34:55 |
22.02 |
2 |
4096 |
卖出 |
| 09:34:58 |
22.02 |
2 |
4098 |
卖出 |
| 09:35:01 |
22.03 |
10 |
4108 |
买入 |
| 09:35:04 |
22.02 |
65 |
4173 |
卖出 |
| 09:35:07 |
22.04 |
7 |
4180 |
买入 |
| 09:35:10 |
22.03 |
14 |
4194 |
卖出 |
| 09:35:13 |
22.03 |
26 |
4220 |
卖出 |
| 09:35:16 |
22.02 |
89 |
4309 |
卖出 |
| 09:35:19 |
22.01 |
28 |
4337 |
卖出 |
| 09:35:22 |
22.02 |
23 |
4360 |
买入 |
| 09:35:25 |
22 |
15 |
4375 |
买入 |
| 09:35:28 |
22 |
4 |
4379 |
卖出 |
| 09:35:31 |
22 |
2 |
4381 |
卖出 |
| 09:35:34 |
21.99 |
21 |
4402 |
卖出 |
| 09:35:40 |
21.96 |
14 |
4416 |
卖出 |
| 09:35:46 |
21.96 |
49 |
4465 |
卖出 |
| 09:35:49 |
21.96 |
2 |
4467 |
卖出 |
| 09:35:58 |
21.99 |
74 |
4541 |
买入 |
| 09:36:01 |
21.99 |
2 |
4543 |
卖出 |
| 09:36:07 |
21.99 |
14 |
4557 |
卖出 |
| 09:36:16 |
21.95 |
12 |
4569 |
卖出 |
| 09:36:19 |
21.94 |
5 |
4574 |
卖出 |
| 09:36:22 |
21.93 |
5 |
4579 |
卖出 |
| 09:36:37 |
21.91 |
16 |
4595 |
买入 |
| 09:36:46 |
21.88 |
14 |
4609 |
卖出 |
| 09:36:49 |
21.88 |
7 |
4616 |
卖出 |
| 09:36:55 |
21.88 |
6 |
4622 |
买入 |
| 09:36:58 |
21.88 |
13 |
4635 |
买入 |
| 09:37:01 |
21.89 |
15 |
4650 |
买入 |
| 09:37:04 |
21.9 |
92 |
4742 |
买入 |
| 09:37:07 |
21.91 |
23 |
4765 |
买入 |
| 09:37:10 |
21.92 |
16 |
4781 |
买入 |
| 09:37:16 |
21.98 |
6 |
4787 |
买入 |
| 09:37:19 |
21.99 |
4 |
4791 |
买入 |
| 09:37:22 |
22 |
4 |
4795 |
买入 |
| 09:37:28 |
22 |
16 |
4811 |
买入 |
| 09:37:34 |
22 |
12 |
4823 |
卖出 |
| 09:37:43 |
22.02 |
2 |
4825 |
买入 |
| 09:37:46 |
22.03 |
3 |
4828 |
买入 |
| 09:37:49 |
22.05 |
17 |
4845 |
买入 |
| 09:37:55 |
22.05 |
9 |
4854 |
卖出 |
| 09:37:58 |
22.06 |
8 |
4862 |
买入 |
| 09:38:04 |
22.04 |
26 |
4888 |
买入 |
| 09:38:07 |
22.01 |
15 |
4903 |
卖出 |
| 09:38:10 |
22.02 |
2 |
4905 |
买入 |
| 09:38:13 |
22.02 |
26 |
4931 |
买入 |
| 09:38:16 |
22 |
6 |
4937 |
卖出 |
| 09:38:19 |
22 |
28 |
4965 |
卖出 |
| 09:38:22 |
21.99 |
27 |
4992 |
卖出 |
| 09:38:25 |
21.98 |
8 |
5000 |
卖出 |
| 09:38:28 |
21.98 |
18 |
5018 |
卖出 |
| 09:38:31 |
21.98 |
1 |
5019 |
卖出 |
| 09:38:34 |
21.93 |
2 |
5021 |
卖出 |
| 09:38:37 |
21.92 |
9 |
5030 |
卖出 |
| 09:38:40 |
21.92 |
10 |
5040 |
买入 |
| 09:38:43 |
21.92 |
2 |
5042 |
买入 |
| 09:38:46 |
21.92 |
4 |
5046 |
买入 |
| 09:39:04 |
21.91 |
12 |
5058 |
卖出 |
| 09:39:07 |
21.91 |
40 |
5098 |
卖出 |
| 09:39:10 |
21.91 |
69 |
5167 |
卖出 |
| 09:39:13 |
21.88 |
8 |
5175 |
卖出 |
| 09:39:19 |
22 |
100 |
5275 |
买入 |
| 09:39:25 |
21.91 |
10 |
5285 |
卖出 |
| 09:39:28 |
22 |
100 |
5385 |
买入 |
| 09:39:34 |
21.92 |
16 |
5401 |
买入 |
| 09:39:40 |
21.91 |
17 |
5418 |
卖出 |
| 09:39:43 |
21.91 |
16 |
5434 |
买入 |
| 09:39:46 |
21.91 |
4 |
5438 |
买入 |
| 09:39:49 |
21.91 |
2 |
5440 |
买入 |
| 09:39:55 |
21.9 |
2 |
5442 |
买入 |
| 09:40:01 |
21.88 |
4 |
5446 |
卖出 |
| 09:40:04 |
21.87 |
18 |
5464 |
卖出 |
| 09:40:07 |
21.85 |
44 |
5508 |
卖出 |
| 09:40:10 |
21.8 |
76 |
5584 |
卖出 |
| 09:40:16 |
21.77 |
19 |
5603 |
卖出 |
| 09:40:19 |
21.77 |
0 |
5603 |
卖出 |
| 09:40:22 |
21.75 |
48 |
5651 |
卖出 |
| 09:40:25 |
21.74 |
24 |
5675 |
卖出 |
| 09:40:28 |
21.72 |
19 |
5694 |
卖出 |
| 09:40:31 |
21.7 |
22 |
5716 |
卖出 |
| 09:40:34 |
21.68 |
2 |
5718 |
卖出 |
| 09:40:37 |
21.66 |
24 |
5742 |
卖出 |
| 09:40:40 |
21.69 |
11 |
5753 |
买入 |
| 09:40:43 |
21.7 |
19 |
5772 |
买入 |
| 09:40:46 |
21.7 |
4 |
5776 |
卖出 |
| 09:40:49 |
21.7 |
11 |
5787 |
买入 |
| 09:40:52 |
21.7 |
2 |
5789 |
卖出 |
| 09:41:01 |
21.7 |
14 |
5803 |
卖出 |
| 09:41:04 |
21.7 |
2 |
5805 |
卖出 |
| 09:41:07 |
21.7 |
2 |
5807 |
卖出 |
| 09:41:10 |
21.7 |
1 |
5808 |
卖出 |
| 09:41:13 |
21.71 |
23 |
5831 |
买入 |
| 09:41:25 |
21.7 |
2 |
5833 |
买入 |
| 09:41:40 |
21.72 |
15 |
5848 |
买入 |
| 09:41:43 |
21.72 |
8 |
5856 |
买入 |
| 09:41:49 |
21.75 |
2 |
5858 |
买入 |
| 09:41:58 |
21.72 |
5 |
5863 |
卖出 |
| 09:42:01 |
21.72 |
2 |
5865 |
买入 |
| 09:42:07 |
21.72 |
10 |
5875 |
买入 |
| 09:42:10 |
21.72 |
10 |
5885 |
买入 |
| 09:42:13 |
21.72 |
8 |
5893 |
买入 |
| 09:42:16 |
21.72 |
44 |
5937 |
买入 |
| 09:42:19 |
21.71 |
47 |
5984 |
卖出 |
| 09:42:43 |
21.73 |
2 |
5986 |
买入 |
| 09:42:46 |
21.73 |
2 |
5988 |
买入 |
| 09:42:49 |
21.75 |
2 |
5990 |
买入 |
| 09:42:58 |
21.7 |
50 |
6040 |
卖出 |
| 09:43:07 |
21.7 |
3 |
6043 |
卖出 |
| 09:43:13 |
21.68 |
79 |
6122 |
卖出 |
| 09:43:16 |
21.64 |
14 |
6136 |
卖出 |
| 09:43:25 |
21.64 |
2 |
6138 |
卖出 |
| 09:43:31 |
21.66 |
2 |
6140 |
买入 |
| 09:43:34 |
21.66 |
2 |
6142 |
卖出 |
| 09:43:40 |
21.65 |
4 |
6146 |
卖出 |
| 09:43:43 |
21.65 |
43 |
6189 |
卖出 |
| 09:43:46 |
21.64 |
3 |
6192 |
卖出 |
| 09:43:49 |
21.65 |
113 |
6305 |
买入 |
| 09:43:52 |
21.62 |
6 |
6311 |
卖出 |
| 09:43:58 |
21.64 |
2 |
6313 |
买入 |
| 09:44:04 |
21.67 |
45 |
6358 |
买入 |
| 09:44:07 |
21.69 |
12 |
6370 |
买入 |
| 09:44:16 |
21.69 |
2 |
6372 |
卖出 |
| 09:44:19 |
21.69 |
6 |
6378 |
卖出 |
| 09:44:22 |
21.65 |
4 |
6382 |
卖出 |
| 09:44:25 |
21.69 |
3 |
6385 |
买入 |
| 09:44:31 |
21.65 |
24 |
6409 |
卖出 |
| 09:44:43 |
21.65 |
2 |
6411 |
卖出 |
| 09:44:52 |
21.65 |
24 |
6435 |
卖出 |
| 09:44:55 |
21.65 |
6 |
6441 |
卖出 |
| 09:44:58 |
21.62 |
14 |
6455 |
卖出 |
| 09:45:01 |
21.6 |
12 |
6467 |
卖出 |
| 09:45:04 |
21.6 |
22 |
6489 |
卖出 |
| 09:45:07 |
21.61 |
26 |
6515 |
买入 |
| 09:45:10 |
21.6 |
27 |
6542 |
卖出 |
| 09:45:13 |
21.6 |
2 |
6544 |
卖出 |
| 09:45:16 |
21.6 |
41 |
6585 |
卖出 |
| 09:45:19 |
21.6 |
4 |
6589 |
卖出 |
| 09:45:28 |
21.6 |
12 |
6601 |
买入 |
| 09:45:31 |
21.61 |
10 |
6611 |
买入 |
| 09:45:40 |
21.62 |
4 |
6615 |
买入 |
| 09:45:43 |
21.62 |
12 |
6627 |
买入 |
| 09:45:52 |
21.67 |
2 |
6629 |
买入 |
| 09:45:58 |
21.62 |
0 |
6629 |
卖出 |
| 09:46:01 |
21.62 |
8 |
6637 |
买入 |
| 09:46:10 |
21.62 |
1 |
6638 |
买入 |
| 09:46:13 |
21.67 |
3 |
6641 |
买入 |
| 09:46:25 |
21.63 |
8 |
6649 |
卖出 |
| 09:46:31 |
21.63 |
55 |
6704 |
卖出 |
| 09:46:34 |
21.63 |
7 |
6711 |
卖出 |
| 09:46:37 |
21.63 |
6 |
6717 |
卖出 |
| 09:46:55 |
21.64 |
4 |
6721 |
买入 |
| 09:47:01 |
21.72 |
29 |
6750 |
买入 |
| 09:47:13 |
21.72 |
1 |
6751 |
买入 |
| 09:47:16 |
21.73 |
4 |
6755 |
买入 |
| 09:47:22 |
21.75 |
21 |
6776 |
买入 |
| 09:47:25 |
21.75 |
103 |
6879 |
买入 |
| 09:47:28 |
21.75 |
2 |
6881 |
买入 |
| 09:47:31 |
21.74 |
13 |
6894 |
卖出 |
| 09:47:34 |
21.72 |
72 |
6966 |
卖出 |
| 09:47:37 |
21.72 |
24 |
6990 |
卖出 |
| 09:47:40 |
21.72 |
35 |
7025 |
买入 |
| 09:47:43 |
21.72 |
12 |
7037 |
卖出 |
| 09:47:49 |
21.72 |
2 |
7039 |
卖出 |
| 09:47:52 |
21.71 |
12 |
7051 |
卖出 |
| 09:47:55 |
21.71 |
41 |
7092 |
卖出 |
| 09:47:58 |
21.71 |
13 |
7105 |
卖出 |
| 09:48:01 |
21.71 |
15 |
7120 |
卖出 |
| 09:48:04 |
21.71 |
28 |
7148 |
卖出 |
| 09:48:07 |
21.66 |
2 |
7150 |
卖出 |
| 09:48:10 |
21.65 |
6 |
7156 |
卖出 |
| 09:48:13 |
21.65 |
4 |
7160 |
卖出 |
| 09:48:16 |
21.65 |
2 |
7162 |
卖出 |
| 09:48:22 |
21.64 |
3 |
7165 |
卖出 |
| 09:48:25 |
21.63 |
17 |
7182 |
卖出 |
| 09:48:28 |
21.63 |
4 |
7186 |
卖出 |
| 09:48:31 |
21.64 |
4 |
7190 |
买入 |
| 09:48:37 |
21.61 |
50 |
7240 |
卖出 |
| 09:48:40 |
21.61 |
18 |
7258 |
卖出 |
| 09:48:43 |
21.63 |
12 |
7270 |
买入 |
| 09:48:46 |
21.64 |
22 |
7292 |
买入 |
| 09:48:49 |
21.64 |
11 |
7303 |
买入 |
| 09:48:52 |
21.64 |
6 |
7309 |
卖出 |
| 09:48:58 |
21.62 |
9 |
7318 |
买入 |
| 09:49:01 |
21.64 |
2 |
7320 |
买入 |
| 09:49:07 |
21.62 |
2 |
7322 |
卖出 |
| 09:49:19 |
21.64 |
6 |
7328 |
买入 |
| 09:49:28 |
21.66 |
8 |
7336 |
买入 |
| 09:49:37 |
21.7 |
2 |
7338 |
买入 |
| 09:49:40 |
21.7 |
0 |
7338 |
卖出 |
| 09:49:46 |
21.66 |
6 |
7344 |
卖出 |
| 09:49:49 |
21.66 |
7 |
7351 |
买入 |
| 09:49:52 |
21.66 |
8 |
7359 |
买入 |
| 09:49:55 |
21.7 |
2 |
7361 |
买入 |
| 09:50:10 |
21.66 |
41 |
7402 |
卖出 |
| 09:50:13 |
21.62 |
60 |
7462 |
卖出 |
| 09:50:16 |
21.61 |
4 |
7466 |
卖出 |
| 09:50:34 |
21.62 |
10 |
7476 |
卖出 |
| 09:50:37 |
21.61 |
25 |
7501 |
卖出 |
| 09:50:40 |
21.61 |
10 |
7511 |
卖出 |