环球印务[002799]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10 |
23 |
23 |
集合竞价 |
| 09:15:27 |
9.95 |
23 |
23 |
集合竞价 |
| 09:15:45 |
9.95 |
23 |
23 |
集合竞价 |
| 09:15:54 |
9.95 |
23 |
23 |
集合竞价 |
| 09:17:24 |
9.95 |
23 |
23 |
集合竞价 |
| 09:19:03 |
9.95 |
23 |
23 |
集合竞价 |
| 09:20:18 |
9.95 |
44 |
44 |
集合竞价 |
| 09:20:36 |
9.95 |
69 |
69 |
集合竞价 |
| 09:21:03 |
9.95 |
87 |
87 |
集合竞价 |
| 09:21:30 |
9.95 |
87 |
87 |
集合竞价 |
| 09:21:48 |
9.95 |
87 |
87 |
集合竞价 |
| 09:21:57 |
9.95 |
87 |
87 |
集合竞价 |
| 09:22:15 |
9.95 |
87 |
87 |
集合竞价 |
| 09:22:24 |
9.95 |
149 |
149 |
集合竞价 |
| 09:22:33 |
9.95 |
154 |
154 |
集合竞价 |
| 09:23:18 |
9.95 |
154 |
154 |
集合竞价 |
| 09:23:45 |
9.95 |
164 |
164 |
集合竞价 |
| 09:24:03 |
9.95 |
243 |
243 |
集合竞价 |
| 09:24:12 |
9.94 |
243 |
243 |
集合竞价 |
| 09:24:21 |
9.94 |
244 |
244 |
集合竞价 |
| 09:24:30 |
9.92 |
244 |
244 |
集合竞价 |
| 09:24:39 |
9.91 |
244 |
244 |
集合竞价 |
| 09:24:48 |
9.91 |
244 |
244 |
集合竞价 |
| 09:24:57 |
9.87 |
244 |
244 |
集合竞价 |
| 09:25:00 |
9.87 |
244 |
488 |
买入 |
| 09:30:00 |
9.75 |
3 |
491 |
卖出 |
| 09:30:03 |
9.66 |
159 |
650 |
卖出 |
| 09:30:06 |
9.72 |
87 |
737 |
买入 |
| 09:30:09 |
9.72 |
32 |
769 |
卖出 |
| 09:30:12 |
9.7 |
11 |
780 |
卖出 |
| 09:30:15 |
9.66 |
40 |
820 |
卖出 |
| 09:30:18 |
9.66 |
58 |
878 |
卖出 |
| 09:30:21 |
9.65 |
108 |
986 |
卖出 |
| 09:30:24 |
9.63 |
41 |
1027 |
卖出 |
| 09:30:27 |
9.63 |
1 |
1028 |
卖出 |
| 09:30:30 |
9.61 |
51 |
1079 |
卖出 |
| 09:30:33 |
9.61 |
73 |
1152 |
卖出 |
| 09:30:36 |
9.65 |
11 |
1163 |
买入 |
| 09:30:51 |
9.63 |
2 |
1165 |
买入 |
| 09:30:54 |
9.66 |
54 |
1219 |
买入 |
| 09:30:57 |
9.66 |
4 |
1223 |
卖出 |
| 09:31:00 |
9.66 |
10 |
1233 |
卖出 |
| 09:31:03 |
9.66 |
9 |
1242 |
卖出 |
| 09:31:06 |
9.66 |
2 |
1244 |
卖出 |
| 09:31:09 |
9.66 |
1 |
1245 |
买入 |
| 09:31:12 |
9.66 |
30 |
1275 |
卖出 |
| 09:31:15 |
9.66 |
12 |
1287 |
买入 |
| 09:31:24 |
9.65 |
10 |
1297 |
买入 |
| 09:31:30 |
9.64 |
20 |
1317 |
买入 |
| 09:31:33 |
9.64 |
13 |
1330 |
买入 |
| 09:31:45 |
9.64 |
1 |
1331 |
卖出 |
| 09:31:51 |
9.65 |
5 |
1336 |
买入 |
| 09:31:54 |
9.65 |
31 |
1367 |
买入 |
| 09:31:57 |
9.66 |
23 |
1390 |
买入 |
| 09:32:03 |
9.65 |
21 |
1411 |
卖出 |
| 09:32:06 |
9.65 |
9 |
1420 |
卖出 |
| 09:32:09 |
9.66 |
39 |
1459 |
买入 |
| 09:32:12 |
9.66 |
3 |
1462 |
卖出 |
| 09:32:15 |
9.68 |
50 |
1512 |
买入 |
| 09:32:18 |
9.66 |
48 |
1560 |
卖出 |
| 09:32:21 |
9.66 |
1 |
1561 |
买入 |
| 09:32:24 |
9.67 |
15 |
1576 |
卖出 |
| 09:32:33 |
9.67 |
2 |
1578 |
买入 |
| 09:32:36 |
9.67 |
7 |
1585 |
卖出 |
| 09:32:39 |
9.67 |
1 |
1586 |
卖出 |
| 09:32:51 |
9.68 |
3 |
1589 |
买入 |
| 09:32:54 |
9.67 |
1 |
1590 |
卖出 |
| 09:32:57 |
9.67 |
3 |
1593 |
卖出 |
| 09:33:00 |
9.67 |
3 |
1596 |
卖出 |
| 09:33:03 |
9.67 |
12 |
1608 |
买入 |
| 09:33:06 |
9.66 |
32 |
1640 |
卖出 |
| 09:33:09 |
9.66 |
31 |
1671 |
买入 |
| 09:33:18 |
9.65 |
3 |
1674 |
卖出 |
| 09:33:36 |
9.65 |
1 |
1675 |
卖出 |
| 09:33:42 |
9.66 |
2 |
1677 |
买入 |
| 09:33:48 |
9.65 |
50 |
1727 |
卖出 |
| 09:33:57 |
9.65 |
2 |
1729 |
卖出 |
| 09:34:00 |
9.65 |
1 |
1730 |
卖出 |
| 09:34:09 |
9.64 |
19 |
1749 |
卖出 |
| 09:34:15 |
9.66 |
10 |
1759 |
买入 |
| 09:34:18 |
9.64 |
1 |
1760 |
卖出 |
| 09:34:27 |
9.64 |
24 |
1784 |
卖出 |
| 09:34:42 |
9.63 |
17 |
1801 |
卖出 |
| 09:34:45 |
9.63 |
1 |
1802 |
卖出 |
| 09:34:48 |
9.63 |
3 |
1805 |
卖出 |
| 09:34:51 |
9.63 |
6 |
1811 |
卖出 |
| 09:34:54 |
9.62 |
21 |
1832 |
卖出 |
| 09:34:57 |
9.62 |
44 |
1876 |
卖出 |
| 09:35:00 |
9.64 |
35 |
1911 |
买入 |
| 09:35:03 |
9.64 |
115 |
2026 |
卖出 |
| 09:35:06 |
9.62 |
2 |
2028 |
卖出 |
| 09:35:09 |
9.62 |
58 |
2086 |
卖出 |
| 09:35:18 |
9.64 |
2 |
2088 |
买入 |
| 09:35:21 |
9.63 |
2 |
2090 |
卖出 |
| 09:35:27 |
9.63 |
5 |
2095 |
卖出 |
| 09:35:30 |
9.63 |
1 |
2096 |
卖出 |
| 09:35:33 |
9.63 |
74 |
2170 |
卖出 |
| 09:35:39 |
9.63 |
30 |
2200 |
买入 |
| 09:35:45 |
9.63 |
4 |
2204 |
买入 |
| 09:35:48 |
9.63 |
43 |
2247 |
卖出 |
| 09:35:51 |
9.64 |
1 |
2248 |
买入 |
| 09:35:57 |
9.63 |
16 |
2264 |
卖出 |
| 09:36:00 |
9.62 |
3 |
2267 |
卖出 |
| 09:36:03 |
9.62 |
14 |
2281 |
卖出 |
| 09:36:06 |
9.62 |
3 |
2284 |
卖出 |
| 09:36:09 |
9.62 |
27 |
2311 |
卖出 |
| 09:36:12 |
9.63 |
2 |
2313 |
买入 |
| 09:36:36 |
9.64 |
37 |
2350 |
买入 |
| 09:36:39 |
9.65 |
11 |
2361 |
买入 |
| 09:36:48 |
9.64 |
1 |
2362 |
卖出 |
| 09:36:51 |
9.65 |
1 |
2363 |
买入 |
| 09:36:54 |
9.67 |
1 |
2364 |
买入 |
| 09:36:57 |
9.66 |
3 |
2367 |
卖出 |
| 09:37:00 |
9.66 |
5 |
2372 |
卖出 |
| 09:37:03 |
9.66 |
8 |
2380 |
卖出 |
| 09:37:06 |
9.66 |
11 |
2391 |
卖出 |
| 09:37:09 |
9.66 |
1 |
2392 |
卖出 |
| 09:37:12 |
9.66 |
4 |
2396 |
卖出 |
| 09:37:15 |
9.66 |
5 |
2401 |
买入 |
| 09:37:18 |
9.66 |
2 |
2403 |
买入 |
| 09:37:54 |
9.67 |
2 |
2405 |
买入 |
| 09:38:00 |
9.67 |
1 |
2406 |
卖出 |
| 09:38:09 |
9.68 |
35 |
2441 |
买入 |
| 09:38:21 |
9.68 |
1 |
2442 |
买入 |
| 09:38:24 |
9.68 |
1 |
2443 |
卖出 |
| 09:38:57 |
9.69 |
12 |
2455 |
买入 |
| 09:39:00 |
9.69 |
5 |
2460 |
买入 |
| 09:39:03 |
9.69 |
5 |
2465 |
买入 |
| 09:39:06 |
9.69 |
20 |
2485 |
买入 |
| 09:39:09 |
9.69 |
15 |
2500 |
买入 |
| 09:39:15 |
9.68 |
1 |
2501 |
卖出 |
| 09:39:18 |
9.69 |
5 |
2506 |
买入 |
| 09:39:21 |
9.69 |
2 |
2508 |
卖出 |
| 09:39:30 |
9.71 |
1 |
2509 |
买入 |
| 09:39:33 |
9.71 |
3 |
2512 |
卖出 |
| 09:39:36 |
9.69 |
3 |
2515 |
卖出 |
| 09:39:39 |
9.69 |
4 |
2519 |
卖出 |
| 09:39:45 |
9.71 |
31 |
2550 |
买入 |
| 09:39:48 |
9.71 |
2 |
2552 |
卖出 |
| 09:39:54 |
9.71 |
1 |
2553 |
卖出 |
| 09:39:57 |
9.71 |
2 |
2555 |
卖出 |
| 09:40:00 |
9.71 |
4 |
2559 |
卖出 |
| 09:40:03 |
9.71 |
2 |
2561 |
卖出 |
| 09:40:18 |
9.74 |
3 |
2564 |
买入 |
| 09:40:21 |
9.74 |
14 |
2578 |
卖出 |
| 09:40:24 |
9.74 |
8 |
2586 |
卖出 |
| 09:40:27 |
9.74 |
2 |
2588 |
卖出 |
| 09:40:30 |
9.74 |
2 |
2590 |
卖出 |
| 09:40:33 |
9.74 |
62 |
2652 |
卖出 |
| 09:40:36 |
9.75 |
1 |
2653 |
买入 |
| 09:40:39 |
9.75 |
19 |
2672 |
卖出 |
| 09:40:48 |
9.75 |
1 |
2673 |
买入 |
| 09:40:51 |
9.75 |
25 |
2698 |
买入 |
| 09:40:54 |
9.75 |
1 |
2699 |
买入 |
| 09:41:12 |
9.74 |
2 |
2701 |
买入 |
| 09:41:21 |
9.72 |
10 |
2711 |
卖出 |
| 09:42:00 |
9.72 |
2 |
2713 |
卖出 |
| 09:42:03 |
9.73 |
12 |
2725 |
买入 |
| 09:42:06 |
9.74 |
24 |
2749 |
卖出 |
| 09:42:12 |
9.72 |
38 |
2787 |
卖出 |
| 09:42:42 |
9.74 |
1 |
2788 |
买入 |
| 09:43:03 |
9.75 |
2 |
2790 |
买入 |
| 09:43:06 |
9.73 |
20 |
2810 |
卖出 |
| 09:43:12 |
9.74 |
1 |
2811 |
买入 |
| 09:43:30 |
9.74 |
1 |
2812 |
买入 |
| 09:43:48 |
9.75 |
25 |
2837 |
买入 |
| 09:44:03 |
9.75 |
1 |
2838 |
买入 |
| 09:44:06 |
9.75 |
27 |
2865 |
买入 |
| 09:44:15 |
9.74 |
18 |
2883 |
卖出 |
| 09:44:18 |
9.75 |
54 |
2937 |
买入 |
| 09:44:21 |
9.75 |
39 |
2976 |
卖出 |
| 09:44:24 |
9.73 |
127 |
3103 |
卖出 |
| 09:44:27 |
9.73 |
48 |
3151 |
买入 |
| 09:44:54 |
9.73 |
6 |
3157 |
卖出 |
| 09:45:15 |
9.73 |
1 |
3158 |
卖出 |
| 09:45:18 |
9.74 |
9 |
3167 |
买入 |
| 09:45:39 |
9.75 |
31 |
3198 |
买入 |
| 09:46:00 |
9.77 |
31 |
3229 |
买入 |
| 09:46:12 |
9.77 |
22 |
3251 |
卖出 |
| 09:46:15 |
9.77 |
5 |
3256 |
卖出 |
| 09:46:18 |
9.77 |
1 |
3257 |
卖出 |
| 09:46:21 |
9.77 |
1 |
3258 |
卖出 |
| 09:46:24 |
9.77 |
1 |
3259 |
卖出 |
| 09:46:30 |
9.78 |
37 |
3296 |
买入 |
| 09:46:33 |
9.77 |
8 |
3304 |
卖出 |
| 09:47:00 |
9.77 |
10 |
3314 |
买入 |
| 09:47:03 |
9.76 |
1 |
3315 |
卖出 |
| 09:47:15 |
9.77 |
13 |
3328 |
买入 |
| 09:47:30 |
9.78 |
9 |
3337 |
买入 |
| 09:47:33 |
9.78 |
29 |
3366 |
卖出 |
| 09:47:45 |
9.78 |
2 |
3368 |
卖出 |
| 09:47:51 |
9.78 |
1 |
3369 |
卖出 |
| 09:47:54 |
9.79 |
81 |
3450 |
买入 |
| 09:47:57 |
9.79 |
1 |
3451 |
卖出 |
| 09:48:18 |
9.81 |
100 |
3551 |
买入 |
| 09:48:33 |
9.8 |
1 |
3552 |
买入 |
| 09:48:36 |
9.8 |
1 |
3553 |
卖出 |
| 09:48:39 |
9.81 |
13 |
3566 |
买入 |
| 09:48:54 |
9.81 |
7 |
3573 |
买入 |
| 09:49:18 |
9.8 |
2 |
3575 |
卖出 |
| 09:49:39 |
9.82 |
22 |
3597 |
买入 |
| 09:49:51 |
9.83 |
15 |
3612 |
买入 |
| 09:50:18 |
9.83 |
9 |
3621 |
卖出 |
| 09:50:21 |
9.83 |
22 |
3643 |
卖出 |
| 09:50:27 |
9.83 |
8 |
3651 |
卖出 |
| 09:50:30 |
9.83 |
8 |
3659 |
卖出 |
| 09:50:33 |
9.83 |
2 |
3661 |
卖出 |
| 09:50:36 |
9.83 |
8 |
3669 |
卖出 |
| 09:50:45 |
9.82 |
145 |
3814 |
卖出 |
| 09:50:48 |
9.82 |
17 |
3831 |
卖出 |
| 09:50:51 |
9.82 |
39 |
3870 |
卖出 |
| 09:50:57 |
9.82 |
138 |
4008 |
卖出 |
| 09:51:12 |
9.81 |
4 |
4012 |
买入 |
| 09:51:15 |
9.81 |
6 |
4018 |
卖出 |
| 09:51:30 |
9.8 |
20 |
4038 |
卖出 |
| 09:51:36 |
9.8 |
1 |
4039 |
卖出 |
| 09:51:42 |
9.79 |
2 |
4041 |
卖出 |
| 09:51:54 |
9.79 |
14 |
4055 |
卖出 |
| 09:52:03 |
9.79 |
19 |
4074 |
卖出 |
| 09:52:21 |
9.79 |
4 |
4078 |
卖出 |
| 09:52:24 |
9.8 |
29 |
4107 |
买入 |
| 09:52:27 |
9.82 |
150 |
4257 |
买入 |
| 09:53:06 |
9.83 |
8 |
4265 |
买入 |
| 09:53:12 |
9.83 |
1 |
4266 |
买入 |
| 09:53:18 |
9.83 |
1 |
4267 |
买入 |
| 09:53:27 |
9.83 |
16 |
4283 |
卖出 |
| 09:53:36 |
9.82 |
2 |
4285 |
卖出 |
| 09:53:42 |
9.82 |
13 |
4298 |
卖出 |
| 09:53:45 |
9.82 |
11 |
4309 |
卖出 |
| 09:53:48 |
9.82 |
1 |
4310 |
买入 |
| 09:54:18 |
9.82 |
5 |
4315 |
买入 |
| 09:54:33 |
9.81 |
20 |
4335 |
卖出 |
| 09:54:45 |
9.81 |
22 |
4357 |
卖出 |
| 09:54:54 |
9.81 |
18 |
4375 |
买入 |
| 09:55:00 |
9.8 |
11 |
4386 |
卖出 |
| 09:55:09 |
9.83 |
51 |
4437 |
买入 |
| 09:55:51 |
9.82 |
5 |
4442 |
买入 |
| 09:55:54 |
9.82 |
3 |
4445 |
买入 |
| 09:55:57 |
9.82 |
2 |
4447 |
买入 |
| 09:56:03 |
9.82 |
7 |
4454 |
买入 |
| 09:56:06 |
9.83 |
88 |
4542 |
买入 |
| 09:56:09 |
9.82 |
11 |
4553 |
卖出 |
| 09:56:12 |
9.83 |
5 |
4558 |
买入 |
| 09:56:15 |
9.84 |
31 |
4589 |
买入 |
| 09:56:18 |
9.85 |
153 |
4742 |
买入 |
| 09:56:21 |
9.85 |
7 |
4749 |
卖出 |
| 09:56:24 |
9.85 |
11 |
4760 |
卖出 |
| 09:56:27 |
9.85 |
1 |
4761 |
卖出 |
| 09:56:33 |
9.84 |
38 |
4799 |
卖出 |
| 09:57:03 |
9.84 |
23 |
4822 |
买入 |
| 09:57:06 |
9.84 |
14 |
4836 |
卖出 |
| 09:57:09 |
9.84 |
6 |
4842 |
卖出 |
| 09:57:15 |
9.84 |
7 |
4849 |
卖出 |
| 09:57:18 |
9.83 |
1 |
4850 |
卖出 |
| 09:57:27 |
9.83 |
1 |
4851 |
卖出 |
| 09:57:42 |
9.82 |
13 |
4864 |
卖出 |
| 09:57:48 |
9.82 |
20 |
4884 |
卖出 |
| 09:58:00 |
9.81 |
3 |
4887 |
卖出 |
| 09:58:03 |
9.81 |
1 |
4888 |
卖出 |
| 09:58:06 |
9.81 |
1 |
4889 |
卖出 |
| 09:58:09 |
9.8 |
23 |
4912 |
卖出 |
| 09:58:12 |
9.8 |
1 |
4913 |
买入 |
| 09:58:21 |
9.8 |
2 |
4915 |
卖出 |
| 09:58:33 |
9.8 |
11 |
4926 |
卖出 |
| 09:58:54 |
9.82 |
17 |
4943 |
买入 |
| 09:58:57 |
9.83 |
29 |
4972 |
买入 |
| 09:59:03 |
9.82 |
10 |
4982 |
卖出 |
| 09:59:12 |
9.83 |
29 |
5011 |
买入 |
| 09:59:15 |
9.84 |
2 |
5013 |
买入 |
| 09:59:24 |
9.84 |
62 |
5075 |
买入 |
| 10:00:00 |
9.84 |
4 |
5079 |
买入 |
| 10:00:18 |
9.84 |
4 |
5083 |
买入 |
| 10:00:21 |
9.84 |
3 |
5086 |
卖出 |
| 10:00:27 |
9.87 |
189 |
5275 |
买入 |
| 10:00:30 |
9.87 |
2 |
5277 |
买入 |
| 10:00:33 |
9.86 |
1 |
5278 |
卖出 |
| 10:00:36 |
9.9 |
189 |
5467 |
买入 |
| 10:00:39 |
9.87 |
23 |
5490 |
卖出 |
| 10:00:42 |
9.9 |
4 |
5494 |
买入 |
| 10:00:45 |
9.9 |
9 |
5503 |
卖出 |
| 10:00:48 |
9.9 |
5 |
5508 |
买入 |
| 10:00:54 |
9.9 |
6 |
5514 |
卖出 |
| 10:00:57 |
9.91 |
35 |
5549 |
买入 |
| 10:01:00 |
9.92 |
34 |
5583 |
买入 |
| 10:01:06 |
9.91 |
4 |
5587 |
卖出 |
| 10:01:09 |
9.91 |
2 |
5589 |
卖出 |
| 10:01:18 |
9.93 |
75 |
5664 |
买入 |
| 10:01:24 |
9.91 |
81 |
5745 |
卖出 |
| 10:01:33 |
9.91 |
9 |
5754 |
买入 |
| 10:01:48 |
9.93 |
10 |
5764 |
买入 |
| 10:02:27 |
9.91 |
40 |
5804 |
卖出 |
| 10:02:30 |
9.92 |
1 |
5805 |
买入 |
| 10:02:33 |
9.92 |
22 |
5827 |
买入 |
| 10:02:45 |
9.9 |
18 |
5845 |
卖出 |
| 10:02:48 |
9.88 |
1 |
5846 |
卖出 |
| 10:02:51 |
9.88 |
2 |
5848 |
卖出 |
| 10:02:54 |
9.91 |
224 |
6072 |
买入 |
| 10:02:57 |
9.91 |
49 |
6121 |
买入 |
| 10:03:06 |
9.9 |
4 |
6125 |
卖出 |
| 10:03:21 |
9.88 |
17 |
6142 |
卖出 |