粤高速Ａ[000429]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.8 |
20 |
20 |
集合竞价 |
| 09:15:18 |
7.8 |
20 |
20 |
集合竞价 |
| 09:15:27 |
7.8 |
20 |
20 |
集合竞价 |
| 09:15:36 |
7.8 |
20 |
20 |
集合竞价 |
| 09:16:03 |
7.8 |
31 |
31 |
集合竞价 |
| 09:18:36 |
7.8 |
23 |
23 |
集合竞价 |
| 09:21:03 |
7.85 |
28 |
28 |
集合竞价 |
| 09:21:21 |
7.84 |
28 |
28 |
集合竞价 |
| 09:21:39 |
7.85 |
30 |
30 |
集合竞价 |
| 09:23:09 |
7.8 |
93 |
93 |
集合竞价 |
| 09:23:18 |
7.8 |
94 |
94 |
集合竞价 |
| 09:23:45 |
7.8 |
94 |
94 |
集合竞价 |
| 09:23:54 |
7.8 |
102 |
102 |
集合竞价 |
| 09:24:30 |
7.8 |
162 |
162 |
集合竞价 |
| 09:24:48 |
7.8 |
163 |
163 |
集合竞价 |
| 09:24:57 |
7.8 |
170 |
170 |
集合竞价 |
| 09:25:00 |
7.8 |
170 |
340 |
卖出 |
| 09:30:00 |
7.8 |
51 |
391 |
卖出 |
| 09:30:03 |
7.8 |
90 |
481 |
卖出 |
| 09:30:06 |
7.83 |
21 |
502 |
卖出 |
| 09:30:09 |
7.8 |
320 |
822 |
卖出 |
| 09:30:12 |
7.77 |
28 |
850 |
卖出 |
| 09:30:15 |
7.78 |
3 |
853 |
卖出 |
| 09:30:18 |
7.77 |
39 |
892 |
卖出 |
| 09:30:21 |
7.77 |
57 |
949 |
卖出 |
| 09:30:24 |
7.76 |
11 |
960 |
卖出 |
| 09:30:27 |
7.76 |
58 |
1018 |
卖出 |
| 09:30:30 |
7.76 |
47 |
1065 |
卖出 |
| 09:30:33 |
7.75 |
4 |
1069 |
卖出 |
| 09:30:36 |
7.76 |
38 |
1107 |
买入 |
| 09:30:39 |
7.75 |
6 |
1113 |
卖出 |
| 09:30:42 |
7.75 |
0 |
1113 |
卖出 |
| 09:30:48 |
7.75 |
5 |
1118 |
卖出 |
| 09:30:57 |
7.75 |
1 |
1119 |
卖出 |
| 09:31:00 |
7.76 |
83 |
1202 |
买入 |
| 09:31:03 |
7.76 |
16 |
1218 |
卖出 |
| 09:31:06 |
7.76 |
36 |
1254 |
卖出 |
| 09:31:09 |
7.77 |
13 |
1267 |
买入 |
| 09:31:12 |
7.75 |
7 |
1274 |
卖出 |
| 09:31:15 |
7.77 |
18 |
1292 |
买入 |
| 09:31:18 |
7.77 |
2 |
1294 |
卖出 |
| 09:31:21 |
7.77 |
3 |
1297 |
卖出 |
| 09:31:24 |
7.77 |
5 |
1302 |
卖出 |
| 09:31:30 |
7.77 |
1 |
1303 |
买入 |
| 09:31:33 |
7.77 |
24 |
1327 |
买入 |
| 09:31:36 |
7.76 |
20 |
1347 |
卖出 |
| 09:31:45 |
7.77 |
1 |
1348 |
卖出 |
| 09:31:48 |
7.77 |
5 |
1353 |
买入 |
| 09:31:54 |
7.77 |
2 |
1355 |
买入 |
| 09:31:57 |
7.77 |
7 |
1362 |
买入 |
| 09:32:00 |
7.77 |
1 |
1363 |
买入 |
| 09:32:03 |
7.76 |
27 |
1390 |
卖出 |
| 09:32:09 |
7.76 |
15 |
1405 |
卖出 |
| 09:32:12 |
7.77 |
93 |
1498 |
买入 |
| 09:32:15 |
7.77 |
7 |
1505 |
卖出 |
| 09:32:27 |
7.77 |
30 |
1535 |
买入 |
| 09:32:30 |
7.77 |
10 |
1545 |
买入 |
| 09:32:33 |
7.77 |
22 |
1567 |
买入 |
| 09:32:45 |
7.77 |
30 |
1597 |
买入 |
| 09:32:48 |
7.77 |
5 |
1602 |
买入 |
| 09:32:57 |
7.75 |
500 |
2102 |
卖出 |
| 09:33:00 |
7.75 |
1 |
2103 |
卖出 |
| 09:33:09 |
7.76 |
9 |
2112 |
买入 |
| 09:33:21 |
7.75 |
39 |
2151 |
卖出 |
| 09:33:24 |
7.76 |
2 |
2153 |
卖出 |
| 09:33:30 |
7.76 |
5 |
2158 |
买入 |
| 09:33:36 |
7.76 |
20 |
2178 |
买入 |
| 09:33:42 |
7.76 |
2 |
2180 |
买入 |
| 09:33:45 |
7.76 |
3 |
2183 |
买入 |
| 09:33:54 |
7.76 |
2 |
2185 |
买入 |
| 09:33:57 |
7.76 |
3 |
2188 |
买入 |
| 09:34:03 |
7.75 |
253 |
2441 |
卖出 |
| 09:34:06 |
7.75 |
30 |
2471 |
买入 |
| 09:34:15 |
7.74 |
21 |
2492 |
卖出 |
| 09:34:18 |
7.75 |
38 |
2530 |
买入 |
| 09:34:24 |
7.74 |
4 |
2534 |
卖出 |
| 09:34:27 |
7.74 |
1 |
2535 |
卖出 |
| 09:34:30 |
7.75 |
1 |
2536 |
买入 |
| 09:34:42 |
7.74 |
73 |
2609 |
卖出 |
| 09:34:45 |
7.73 |
1 |
2610 |
卖出 |
| 09:34:48 |
7.75 |
93 |
2703 |
买入 |
| 09:34:51 |
7.74 |
18 |
2721 |
买入 |
| 09:34:54 |
7.74 |
3 |
2724 |
买入 |
| 09:35:03 |
7.73 |
9 |
2733 |
卖出 |
| 09:35:09 |
7.74 |
10 |
2743 |
买入 |
| 09:35:15 |
7.74 |
20 |
2763 |
买入 |
| 09:35:27 |
7.73 |
65 |
2828 |
卖出 |
| 09:35:45 |
7.73 |
2 |
2830 |
卖出 |
| 09:35:51 |
7.73 |
1 |
2831 |
卖出 |
| 09:35:54 |
7.73 |
34 |
2865 |
卖出 |
| 09:35:57 |
7.73 |
11 |
2876 |
卖出 |
| 09:36:00 |
7.73 |
36 |
2912 |
卖出 |
| 09:36:03 |
7.73 |
44 |
2956 |
卖出 |
| 09:36:06 |
7.73 |
19 |
2975 |
卖出 |
| 09:36:09 |
7.73 |
1 |
2976 |
卖出 |
| 09:36:15 |
7.73 |
3 |
2979 |
卖出 |
| 09:36:18 |
7.73 |
3 |
2982 |
卖出 |
| 09:36:21 |
7.73 |
3 |
2985 |
卖出 |
| 09:36:24 |
7.73 |
15 |
3000 |
卖出 |
| 09:36:30 |
7.73 |
1 |
3001 |
买入 |
| 09:36:36 |
7.73 |
11 |
3012 |
买入 |
| 09:36:39 |
7.73 |
26 |
3038 |
买入 |
| 09:36:48 |
7.72 |
5 |
3043 |
卖出 |
| 09:36:51 |
7.72 |
9 |
3052 |
卖出 |
| 09:36:57 |
7.73 |
14 |
3066 |
买入 |
| 09:37:00 |
7.73 |
7 |
3073 |
买入 |
| 09:37:06 |
7.73 |
1 |
3074 |
买入 |
| 09:37:09 |
7.73 |
27 |
3101 |
买入 |
| 09:37:12 |
7.73 |
13 |
3114 |
买入 |
| 09:37:15 |
7.73 |
37 |
3151 |
买入 |
| 09:37:18 |
7.73 |
3 |
3154 |
买入 |
| 09:37:21 |
7.73 |
2 |
3156 |
买入 |
| 09:37:27 |
7.73 |
16 |
3172 |
买入 |
| 09:37:36 |
7.73 |
31 |
3203 |
卖出 |
| 09:37:39 |
7.73 |
11 |
3214 |
卖出 |
| 09:37:42 |
7.73 |
2 |
3216 |
买入 |
| 09:37:45 |
7.73 |
5 |
3221 |
买入 |
| 09:37:48 |
7.73 |
2 |
3223 |
买入 |
| 09:37:54 |
7.73 |
1 |
3224 |
买入 |
| 09:37:57 |
7.73 |
1 |
3225 |
买入 |
| 09:38:06 |
7.73 |
10 |
3235 |
买入 |
| 09:38:12 |
7.73 |
23 |
3258 |
买入 |
| 09:38:15 |
7.73 |
10 |
3268 |
卖出 |
| 09:38:30 |
7.73 |
15 |
3283 |
买入 |
| 09:38:33 |
7.73 |
10 |
3293 |
买入 |
| 09:38:39 |
7.73 |
100 |
3393 |
买入 |
| 09:38:42 |
7.73 |
3 |
3396 |
买入 |
| 09:38:45 |
7.73 |
10 |
3406 |
买入 |
| 09:38:54 |
7.73 |
1 |
3407 |
买入 |
| 09:38:57 |
7.73 |
12 |
3419 |
买入 |
| 09:39:00 |
7.73 |
10 |
3429 |
买入 |
| 09:39:03 |
7.73 |
16 |
3445 |
买入 |
| 09:39:06 |
7.73 |
1 |
3446 |
买入 |
| 09:39:12 |
7.73 |
24 |
3470 |
买入 |
| 09:39:15 |
7.73 |
14 |
3484 |
买入 |
| 09:39:21 |
7.73 |
51 |
3535 |
买入 |
| 09:39:27 |
7.73 |
9 |
3544 |
买入 |
| 09:39:30 |
7.73 |
80 |
3624 |
买入 |
| 09:39:33 |
7.73 |
1 |
3625 |
卖出 |
| 09:39:36 |
7.73 |
10 |
3635 |
卖出 |
| 09:39:39 |
7.73 |
1 |
3636 |
卖出 |
| 09:40:03 |
7.73 |
2 |
3638 |
卖出 |
| 09:40:06 |
7.74 |
101 |
3739 |
买入 |
| 09:40:18 |
7.74 |
7 |
3746 |
买入 |
| 09:40:33 |
7.75 |
1 |
3747 |
买入 |
| 09:40:54 |
7.75 |
2 |
3749 |
买入 |
| 09:41:15 |
7.75 |
30 |
3779 |
买入 |
| 09:41:33 |
7.75 |
5 |
3784 |
买入 |
| 09:41:36 |
7.75 |
1 |
3785 |
买入 |
| 09:41:39 |
7.75 |
1 |
3786 |
买入 |
| 09:41:48 |
7.75 |
10 |
3796 |
买入 |
| 09:41:54 |
7.75 |
1 |
3797 |
买入 |
| 09:41:57 |
7.75 |
13 |
3810 |
买入 |
| 09:42:06 |
7.75 |
26 |
3836 |
买入 |
| 09:42:09 |
7.75 |
35 |
3871 |
买入 |
| 09:42:12 |
7.75 |
46 |
3917 |
买入 |
| 09:42:21 |
7.75 |
1 |
3918 |
卖出 |
| 09:42:30 |
7.76 |
1 |
3919 |
买入 |
| 09:42:42 |
7.77 |
101 |
4020 |
买入 |
| 09:42:57 |
7.77 |
15 |
4035 |
买入 |
| 09:43:09 |
7.76 |
1 |
4036 |
卖出 |
| 09:43:15 |
7.77 |
2 |
4038 |
买入 |
| 09:43:24 |
7.77 |
1 |
4039 |
买入 |
| 09:43:27 |
7.77 |
1 |
4040 |
买入 |
| 09:43:36 |
7.77 |
5 |
4045 |
买入 |
| 09:43:42 |
7.77 |
10 |
4055 |
买入 |
| 09:43:48 |
7.77 |
11 |
4066 |
买入 |
| 09:43:54 |
7.77 |
5 |
4071 |
买入 |
| 09:44:06 |
7.77 |
78 |
4149 |
买入 |
| 09:44:09 |
7.77 |
50 |
4199 |
买入 |
| 09:44:12 |
7.77 |
240 |
4439 |
买入 |
| 09:44:15 |
7.77 |
1 |
4440 |
买入 |
| 09:44:24 |
7.76 |
60 |
4500 |
卖出 |
| 09:44:27 |
7.76 |
1 |
4501 |
卖出 |
| 09:45:03 |
7.76 |
24 |
4525 |
卖出 |
| 09:45:06 |
7.76 |
3 |
4528 |
卖出 |
| 09:45:09 |
7.76 |
1 |
4529 |
卖出 |
| 09:45:48 |
7.77 |
1 |
4530 |
买入 |
| 09:46:18 |
7.77 |
77 |
4607 |
买入 |
| 09:47:27 |
7.78 |
4 |
4611 |
买入 |
| 09:47:30 |
7.78 |
6 |
4617 |
卖出 |
| 09:48:12 |
7.78 |
10 |
4627 |
买入 |
| 09:48:33 |
7.77 |
5 |
4632 |
卖出 |
| 09:48:54 |
7.78 |
2 |
4634 |
买入 |
| 09:49:21 |
7.78 |
2 |
4636 |
买入 |
| 09:49:24 |
7.77 |
2 |
4638 |
卖出 |
| 09:49:30 |
7.77 |
1 |
4639 |
卖出 |
| 09:49:36 |
7.77 |
1 |
4640 |
卖出 |
| 09:49:39 |
7.78 |
1 |
4641 |
买入 |
| 09:49:42 |
7.78 |
15 |
4656 |
买入 |
| 09:50:00 |
7.78 |
15 |
4671 |
买入 |
| 09:50:03 |
7.77 |
1 |
4672 |
卖出 |
| 09:50:21 |
7.78 |
51 |
4723 |
买入 |
| 09:50:42 |
7.79 |
37 |
4760 |
买入 |
| 09:50:45 |
7.79 |
29 |
4789 |
买入 |
| 09:50:48 |
7.79 |
11 |
4800 |
卖出 |
| 09:51:15 |
7.79 |
28 |
4828 |
买入 |
| 09:51:24 |
7.79 |
7 |
4835 |
卖出 |
| 09:51:27 |
7.79 |
8 |
4843 |
卖出 |
| 09:51:30 |
7.85 |
1000 |
5843 |
买入 |
| 09:51:33 |
7.83 |
41 |
5884 |
买入 |
| 09:51:39 |
7.83 |
5 |
5889 |
买入 |
| 09:51:48 |
7.81 |
10 |
5899 |
卖出 |
| 09:51:51 |
7.83 |
13 |
5912 |
买入 |
| 09:52:18 |
7.83 |
3 |
5915 |
买入 |
| 09:52:24 |
7.84 |
1 |
5916 |
买入 |
| 09:52:27 |
7.84 |
1 |
5917 |
卖出 |
| 09:52:45 |
7.85 |
22 |
5939 |
买入 |
| 09:52:48 |
7.85 |
93 |
6032 |
买入 |
| 09:52:51 |
7.85 |
7 |
6039 |
买入 |
| 09:53:00 |
7.86 |
6 |
6045 |
买入 |
| 09:53:06 |
7.85 |
6 |
6051 |
卖出 |
| 09:53:21 |
7.86 |
17 |
6068 |
买入 |
| 09:53:27 |
7.86 |
6 |
6074 |
买入 |
| 09:53:39 |
7.86 |
45 |
6119 |
买入 |
| 09:53:42 |
7.85 |
156 |
6275 |
卖出 |
| 09:53:45 |
7.85 |
20 |
6295 |
卖出 |
| 09:54:06 |
7.85 |
10 |
6305 |
买入 |
| 09:54:30 |
7.84 |
19 |
6324 |
卖出 |
| 09:54:33 |
7.84 |
1 |
6325 |
买入 |
| 09:55:06 |
7.83 |
50 |
6375 |
卖出 |
| 09:55:09 |
7.84 |
4 |
6379 |
买入 |
| 09:55:24 |
7.83 |
20 |
6399 |
卖出 |
| 09:55:30 |
7.84 |
6 |
6405 |
买入 |
| 09:55:45 |
7.84 |
6 |
6411 |
买入 |
| 09:56:00 |
7.84 |
6 |
6417 |
买入 |
| 09:56:15 |
7.84 |
6 |
6423 |
买入 |
| 09:56:30 |
7.84 |
6 |
6429 |
买入 |
| 09:56:45 |
7.84 |
6 |
6435 |
买入 |
| 09:56:51 |
7.83 |
10 |
6445 |
卖出 |
| 09:56:57 |
7.83 |
5 |
6450 |
卖出 |
| 09:57:00 |
7.84 |
7 |
6457 |
买入 |
| 09:57:18 |
7.84 |
36 |
6493 |
买入 |
| 09:57:33 |
7.84 |
6 |
6499 |
买入 |
| 09:57:36 |
7.84 |
2 |
6501 |
买入 |
| 09:57:39 |
7.84 |
25 |
6526 |
买入 |
| 09:57:42 |
7.84 |
48 |
6574 |
买入 |
| 09:57:45 |
7.85 |
1 |
6575 |
买入 |
| 09:57:48 |
7.85 |
6 |
6581 |
买入 |
| 09:57:54 |
7.85 |
18 |
6599 |
买入 |
| 09:58:00 |
7.85 |
6 |
6605 |
买入 |
| 09:58:03 |
7.89 |
715 |
7320 |
买入 |
| 09:58:06 |
7.89 |
192 |
7512 |
卖出 |
| 09:58:12 |
7.89 |
24 |
7536 |
卖出 |
| 09:58:15 |
7.89 |
59 |
7595 |
卖出 |
| 09:58:18 |
7.89 |
149 |
7744 |
卖出 |
| 09:58:27 |
7.89 |
26 |
7770 |
买入 |
| 09:58:39 |
7.89 |
25 |
7795 |
买入 |
| 09:59:00 |
7.89 |
24 |
7819 |
买入 |
| 09:59:03 |
7.88 |
30 |
7849 |
卖出 |
| 09:59:12 |
7.88 |
12 |
7861 |
卖出 |
| 09:59:18 |
7.88 |
16 |
7877 |
卖出 |
| 09:59:24 |
7.88 |
5 |
7882 |
卖出 |
| 09:59:45 |
7.88 |
23 |
7905 |
卖出 |
| 09:59:57 |
7.88 |
2 |
7907 |
买入 |
| 10:00:03 |
7.88 |
24 |
7931 |
买入 |
| 10:00:06 |
7.88 |
10 |
7941 |
卖出 |
| 10:00:09 |
7.88 |
2 |
7943 |
卖出 |
| 10:00:12 |
7.88 |
8 |
7951 |
卖出 |
| 10:00:15 |
7.88 |
5 |
7956 |
卖出 |
| 10:00:18 |
7.87 |
2 |
7958 |
卖出 |
| 10:00:21 |
7.88 |
1 |
7959 |
买入 |
| 10:00:24 |
7.88 |
13 |
7972 |
买入 |
| 10:00:36 |
7.88 |
1 |
7973 |
买入 |
| 10:00:45 |
7.88 |
5 |
7978 |
买入 |
| 10:00:51 |
7.88 |
10 |
7988 |
买入 |
| 10:01:03 |
7.88 |
7 |
7995 |
买入 |
| 10:01:09 |
7.92 |
1000 |
8995 |
买入 |
| 10:01:18 |
7.92 |
8 |
9003 |
买入 |
| 10:01:21 |
7.92 |
32 |
9035 |
卖出 |
| 10:01:27 |
7.91 |
106 |
9141 |
卖出 |
| 10:01:30 |
7.9 |
35 |
9176 |
卖出 |
| 10:01:33 |
7.92 |
5 |
9181 |
买入 |
| 10:01:36 |
7.92 |
15 |
9196 |
买入 |
| 10:01:39 |
7.92 |
10 |
9206 |
买入 |
| 10:01:42 |
7.92 |
146 |
9352 |
买入 |
| 10:01:48 |
7.92 |
11 |
9363 |
卖出 |
| 10:01:51 |
7.92 |
9 |
9372 |
卖出 |
| 10:01:54 |
7.92 |
37 |
9409 |
卖出 |
| 10:02:06 |
7.92 |
38 |
9447 |
买入 |
| 10:02:18 |
7.92 |
2 |
9449 |
买入 |
| 10:02:30 |
7.91 |
2 |
9451 |
卖出 |
| 10:02:45 |
7.91 |
2 |
9453 |
卖出 |
| 10:02:51 |
7.92 |
28 |
9481 |
买入 |
| 10:02:57 |
7.91 |
5 |
9486 |
卖出 |
| 10:03:06 |
7.91 |
37 |
9523 |
卖出 |
| 10:03:09 |
7.91 |
7 |
9530 |
卖出 |
| 10:03:12 |
7.91 |
15 |
9545 |
买入 |
| 10:03:18 |
7.9 |
21 |
9566 |
卖出 |
| 10:03:21 |
7.9 |
1 |
9567 |
买入 |
| 10:03:36 |
7.9 |
1 |
9568 |
买入 |
| 10:03:45 |
7.9 |
6 |
9574 |
买入 |
| 10:03:51 |
7.92 |
315 |
9889 |
买入 |
| 10:03:54 |
7.92 |
103 |
9992 |
卖出 |
| 10:03:57 |
7.92 |
21 |
10013 |
卖出 |
| 10:04:00 |
7.92 |
3 |
10016 |
卖出 |
| 10:04:03 |
7.92 |
1 |
10017 |
卖出 |
| 10:04:06 |
7.92 |
114 |
10131 |
卖出 |
| 10:04:12 |
7.92 |
32 |
10163 |
卖出 |
| 10:04:27 |
7.91 |
46 |
10209 |
卖出 |