广和通[300638]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.57 |
6 |
6 |
集合竞价 |
| 09:15:12 |
30.88 |
26 |
26 |
集合竞价 |
| 09:18:03 |
30.2 |
76 |
76 |
集合竞价 |
| 09:18:12 |
30.2 |
105 |
105 |
集合竞价 |
| 09:18:30 |
30.2 |
45 |
45 |
集合竞价 |
| 09:18:57 |
30.23 |
45 |
45 |
集合竞价 |
| 09:19:24 |
30.2 |
46 |
46 |
集合竞价 |
| 09:19:33 |
30.2 |
51 |
51 |
集合竞价 |
| 09:19:42 |
30.2 |
56 |
56 |
集合竞价 |
| 09:20:12 |
30.2 |
57 |
57 |
集合竞价 |
| 09:20:39 |
30.2 |
62 |
62 |
集合竞价 |
| 09:21:06 |
30.2 |
89 |
89 |
集合竞价 |
| 09:21:24 |
30.2 |
89 |
89 |
集合竞价 |
| 09:21:42 |
30.2 |
118 |
118 |
集合竞价 |
| 09:22:09 |
30.2 |
138 |
138 |
集合竞价 |
| 09:22:36 |
30.2 |
138 |
138 |
集合竞价 |
| 09:22:45 |
30.2 |
138 |
138 |
集合竞价 |
| 09:22:54 |
30.2 |
138 |
138 |
集合竞价 |
| 09:23:03 |
30.2 |
138 |
138 |
集合竞价 |
| 09:23:12 |
30.2 |
138 |
138 |
集合竞价 |
| 09:23:21 |
30.2 |
139 |
139 |
集合竞价 |
| 09:23:30 |
30.2 |
139 |
139 |
集合竞价 |
| 09:23:39 |
30.2 |
139 |
139 |
集合竞价 |
| 09:23:48 |
30.2 |
143 |
143 |
集合竞价 |
| 09:24:24 |
30.2 |
143 |
143 |
集合竞价 |
| 09:24:33 |
30.19 |
143 |
143 |
集合竞价 |
| 09:24:42 |
29.9 |
211 |
211 |
集合竞价 |
| 09:24:51 |
30 |
222 |
222 |
集合竞价 |
| 09:25:00 |
30.03 |
279 |
279 |
集合竞价 |
| 09:25:03 |
30.03 |
279 |
558 |
卖出 |
| 09:30:03 |
30 |
157 |
715 |
卖出 |
| 09:30:06 |
29.95 |
121 |
836 |
卖出 |
| 09:30:09 |
29.99 |
51 |
887 |
买入 |
| 09:30:12 |
29.99 |
171 |
1058 |
买入 |
| 09:30:15 |
29.95 |
128 |
1186 |
卖出 |
| 09:30:18 |
29.99 |
91 |
1277 |
买入 |
| 09:30:21 |
29.99 |
15 |
1292 |
卖出 |
| 09:30:24 |
29.95 |
53 |
1345 |
买入 |
| 09:30:27 |
29.99 |
4 |
1349 |
买入 |
| 09:30:30 |
30.02 |
117 |
1466 |
买入 |
| 09:30:33 |
30.03 |
134 |
1600 |
买入 |
| 09:30:36 |
30.03 |
310 |
1910 |
买入 |
| 09:30:42 |
30.08 |
40 |
1950 |
买入 |
| 09:30:45 |
30.1 |
27 |
1977 |
买入 |
| 09:30:48 |
30.1 |
41 |
2018 |
买入 |
| 09:30:51 |
30.1 |
86 |
2104 |
买入 |
| 09:30:54 |
30.14 |
1 |
2105 |
买入 |
| 09:30:57 |
30.15 |
26 |
2131 |
买入 |
| 09:31:00 |
30.16 |
13 |
2144 |
买入 |
| 09:31:03 |
30.21 |
27 |
2171 |
买入 |
| 09:31:06 |
30.2 |
27 |
2198 |
卖出 |
| 09:31:09 |
30.2 |
13 |
2211 |
卖出 |
| 09:31:12 |
30.22 |
3 |
2214 |
买入 |
| 09:31:15 |
30.22 |
1 |
2215 |
买入 |
| 09:31:18 |
30.27 |
46 |
2261 |
买入 |
| 09:31:21 |
30.22 |
7 |
2268 |
卖出 |
| 09:31:24 |
30.28 |
17 |
2285 |
买入 |
| 09:31:27 |
30.27 |
6 |
2291 |
卖出 |
| 09:31:30 |
30.28 |
4 |
2295 |
买入 |
| 09:31:33 |
30.24 |
32 |
2327 |
卖出 |
| 09:31:36 |
30.26 |
30 |
2357 |
买入 |
| 09:31:39 |
30.26 |
12 |
2369 |
买入 |
| 09:31:42 |
30.25 |
8 |
2377 |
卖出 |
| 09:31:45 |
30.27 |
8 |
2385 |
买入 |
| 09:31:48 |
30.25 |
11 |
2396 |
买入 |
| 09:31:51 |
30.3 |
9 |
2405 |
买入 |
| 09:31:54 |
30.29 |
5 |
2410 |
卖出 |
| 09:31:57 |
30.29 |
7 |
2417 |
卖出 |
| 09:32:00 |
30.34 |
19 |
2436 |
买入 |
| 09:32:03 |
30.3 |
64 |
2500 |
卖出 |
| 09:32:06 |
30.29 |
13 |
2513 |
卖出 |
| 09:32:09 |
30.26 |
56 |
2569 |
卖出 |
| 09:32:12 |
30.27 |
57 |
2626 |
买入 |
| 09:32:15 |
30.3 |
8 |
2634 |
买入 |
| 09:32:21 |
30.3 |
6 |
2640 |
卖出 |
| 09:32:24 |
30.32 |
18 |
2658 |
买入 |
| 09:32:27 |
30.27 |
4 |
2662 |
卖出 |
| 09:32:30 |
30.28 |
22 |
2684 |
买入 |
| 09:32:33 |
30.28 |
12 |
2696 |
买入 |
| 09:32:36 |
30.28 |
44 |
2740 |
买入 |
| 09:32:39 |
30.28 |
15 |
2755 |
卖出 |
| 09:32:42 |
30.28 |
25 |
2780 |
卖出 |
| 09:32:45 |
30.28 |
16 |
2796 |
买入 |
| 09:32:48 |
30.27 |
19 |
2815 |
卖出 |
| 09:32:51 |
30.28 |
13 |
2828 |
买入 |
| 09:32:54 |
30.28 |
11 |
2839 |
买入 |
| 09:32:57 |
30.23 |
25 |
2864 |
卖出 |
| 09:33:00 |
30.28 |
3 |
2867 |
买入 |
| 09:33:06 |
30.23 |
57 |
2924 |
卖出 |
| 09:33:09 |
30.23 |
9 |
2933 |
买入 |
| 09:33:12 |
30.26 |
8 |
2941 |
卖出 |
| 09:33:18 |
30.22 |
25 |
2966 |
卖出 |
| 09:33:21 |
30.24 |
3 |
2969 |
卖出 |
| 09:33:24 |
30.26 |
5 |
2974 |
买入 |
| 09:33:27 |
30.26 |
11 |
2985 |
卖出 |
| 09:33:30 |
30.26 |
6 |
2991 |
卖出 |
| 09:33:39 |
30.26 |
15 |
3006 |
卖出 |
| 09:33:42 |
30.25 |
15 |
3021 |
卖出 |
| 09:33:45 |
30.26 |
10 |
3031 |
卖出 |
| 09:33:51 |
30.26 |
2 |
3033 |
卖出 |
| 09:33:57 |
30.28 |
11 |
3044 |
买入 |
| 09:34:00 |
30.26 |
1 |
3045 |
买入 |
| 09:34:03 |
30.26 |
2 |
3047 |
买入 |
| 09:34:06 |
30.31 |
30 |
3077 |
买入 |
| 09:34:09 |
30.25 |
34 |
3111 |
卖出 |
| 09:34:12 |
30.25 |
7 |
3118 |
买入 |
| 09:34:15 |
30.25 |
18 |
3136 |
买入 |
| 09:34:18 |
30.25 |
32 |
3168 |
买入 |
| 09:34:21 |
30.24 |
27 |
3195 |
卖出 |
| 09:34:24 |
30.23 |
18 |
3213 |
卖出 |
| 09:34:30 |
30.24 |
14 |
3227 |
买入 |
| 09:34:33 |
30.23 |
25 |
3252 |
卖出 |
| 09:34:39 |
30.22 |
23 |
3275 |
卖出 |
| 09:34:42 |
30.2 |
70 |
3345 |
卖出 |
| 09:34:45 |
30.2 |
1 |
3346 |
买入 |
| 09:34:48 |
30.18 |
10 |
3356 |
卖出 |
| 09:34:54 |
30.15 |
2 |
3358 |
卖出 |
| 09:35:00 |
30.15 |
6 |
3364 |
卖出 |
| 09:35:03 |
30.15 |
8 |
3372 |
买入 |
| 09:35:06 |
30.12 |
12 |
3384 |
卖出 |
| 09:35:09 |
30.11 |
79 |
3463 |
卖出 |
| 09:35:12 |
30.11 |
3 |
3466 |
买入 |
| 09:35:15 |
30.08 |
45 |
3511 |
卖出 |
| 09:35:18 |
30.08 |
18 |
3529 |
买入 |
| 09:35:21 |
30.07 |
38 |
3567 |
卖出 |
| 09:35:24 |
30 |
60 |
3627 |
卖出 |
| 09:35:27 |
30 |
54 |
3681 |
卖出 |
| 09:35:30 |
30 |
14 |
3695 |
买入 |
| 09:35:33 |
30 |
130 |
3825 |
买入 |
| 09:35:36 |
30 |
162 |
3987 |
买入 |
| 09:35:39 |
30 |
8 |
3995 |
卖出 |
| 09:35:42 |
29.98 |
25 |
4020 |
卖出 |
| 09:35:45 |
29.98 |
12 |
4032 |
卖出 |
| 09:35:48 |
30 |
13 |
4045 |
买入 |
| 09:35:51 |
29.98 |
30 |
4075 |
卖出 |
| 09:35:54 |
29.98 |
10 |
4085 |
买入 |
| 09:35:57 |
29.97 |
1 |
4086 |
买入 |
| 09:36:00 |
29.98 |
11 |
4097 |
买入 |
| 09:36:03 |
29.95 |
4 |
4101 |
卖出 |
| 09:36:06 |
29.92 |
22 |
4123 |
卖出 |
| 09:36:09 |
29.92 |
24 |
4147 |
卖出 |
| 09:36:12 |
30 |
3 |
4150 |
买入 |
| 09:36:15 |
29.93 |
30 |
4180 |
卖出 |
| 09:36:18 |
29.96 |
7 |
4187 |
买入 |
| 09:36:21 |
30 |
82 |
4269 |
买入 |
| 09:36:24 |
30 |
19 |
4288 |
卖出 |
| 09:36:27 |
30.01 |
2 |
4290 |
卖出 |
| 09:36:30 |
30.01 |
2 |
4292 |
卖出 |
| 09:36:33 |
30.1 |
34 |
4326 |
买入 |
| 09:36:36 |
30.08 |
14 |
4340 |
卖出 |
| 09:36:39 |
30.1 |
12 |
4352 |
买入 |
| 09:36:45 |
30.09 |
4 |
4356 |
买入 |
| 09:36:48 |
30.08 |
20 |
4376 |
卖出 |
| 09:36:54 |
30.07 |
1 |
4377 |
卖出 |
| 09:36:57 |
30.04 |
15 |
4392 |
卖出 |
| 09:37:00 |
30.04 |
16 |
4408 |
卖出 |
| 09:37:03 |
30.02 |
2 |
4410 |
卖出 |
| 09:37:06 |
30.06 |
20 |
4430 |
买入 |
| 09:37:09 |
30.06 |
19 |
4449 |
买入 |
| 09:37:12 |
30.06 |
5 |
4454 |
买入 |
| 09:37:15 |
30.06 |
2 |
4456 |
卖出 |
| 09:37:18 |
30.07 |
49 |
4505 |
买入 |
| 09:37:21 |
30.07 |
220 |
4725 |
买入 |
| 09:37:24 |
30.07 |
30 |
4755 |
卖出 |
| 09:37:27 |
30.09 |
3 |
4758 |
买入 |
| 09:37:30 |
30.1 |
5 |
4763 |
买入 |
| 09:37:33 |
30.22 |
70 |
4833 |
买入 |
| 09:37:39 |
30.1 |
2 |
4835 |
卖出 |
| 09:37:42 |
30.2 |
5 |
4840 |
买入 |
| 09:37:48 |
30.21 |
18 |
4858 |
买入 |
| 09:37:51 |
30.2 |
12 |
4870 |
卖出 |
| 09:37:57 |
30.11 |
44 |
4914 |
卖出 |
| 09:38:00 |
30.12 |
1 |
4915 |
买入 |
| 09:38:03 |
30.12 |
7 |
4922 |
买入 |
| 09:38:06 |
30.2 |
11 |
4933 |
买入 |
| 09:38:09 |
30.12 |
21 |
4954 |
卖出 |
| 09:38:12 |
30.2 |
3 |
4957 |
买入 |
| 09:38:21 |
30.2 |
5 |
4962 |
买入 |
| 09:38:24 |
30.13 |
6 |
4968 |
卖出 |
| 09:38:27 |
30.2 |
35 |
5003 |
买入 |
| 09:38:30 |
30.2 |
1 |
5004 |
卖出 |
| 09:38:33 |
30.22 |
2 |
5006 |
买入 |
| 09:38:36 |
30.22 |
7 |
5013 |
买入 |
| 09:38:39 |
30.2 |
3 |
5016 |
卖出 |
| 09:38:45 |
30.22 |
5 |
5021 |
买入 |
| 09:38:48 |
30.22 |
1 |
5022 |
买入 |
| 09:38:51 |
30.22 |
3 |
5025 |
买入 |
| 09:38:57 |
30.22 |
5 |
5030 |
买入 |
| 09:39:03 |
30.22 |
10 |
5040 |
卖出 |
| 09:39:09 |
30.24 |
19 |
5059 |
买入 |
| 09:39:18 |
30.23 |
5 |
5064 |
买入 |
| 09:39:21 |
30.24 |
17 |
5081 |
买入 |
| 09:39:24 |
30.24 |
4 |
5085 |
卖出 |
| 09:39:27 |
30.23 |
17 |
5102 |
卖出 |
| 09:39:33 |
30.24 |
2 |
5104 |
买入 |
| 09:39:39 |
30.23 |
4 |
5108 |
卖出 |
| 09:39:42 |
30.22 |
14 |
5122 |
卖出 |
| 09:39:48 |
30.23 |
1 |
5123 |
买入 |
| 09:39:51 |
30.25 |
10 |
5133 |
买入 |
| 09:39:57 |
30.24 |
1 |
5134 |
卖出 |
| 09:40:00 |
30.22 |
13 |
5147 |
卖出 |
| 09:40:03 |
30.22 |
2 |
5149 |
卖出 |
| 09:40:06 |
30.25 |
31 |
5180 |
买入 |
| 09:40:09 |
30.21 |
8 |
5188 |
卖出 |
| 09:40:12 |
30.21 |
12 |
5200 |
买入 |
| 09:40:15 |
30.19 |
14 |
5214 |
卖出 |
| 09:40:18 |
30.2 |
4 |
5218 |
买入 |
| 09:40:21 |
30.22 |
18 |
5236 |
买入 |
| 09:40:24 |
30.21 |
3 |
5239 |
卖出 |
| 09:40:27 |
30.21 |
5 |
5244 |
卖出 |
| 09:40:30 |
30.21 |
13 |
5257 |
卖出 |
| 09:40:33 |
30.2 |
1 |
5258 |
买入 |
| 09:40:36 |
30.2 |
7 |
5265 |
买入 |
| 09:40:39 |
30.2 |
4 |
5269 |
卖出 |
| 09:40:42 |
30.2 |
2 |
5271 |
卖出 |
| 09:40:45 |
30.2 |
2 |
5273 |
卖出 |
| 09:40:48 |
30.14 |
2 |
5275 |
卖出 |
| 09:40:57 |
30.14 |
5 |
5280 |
卖出 |
| 09:41:03 |
30.13 |
6 |
5286 |
卖出 |
| 09:41:06 |
30.13 |
2 |
5288 |
卖出 |
| 09:41:09 |
30.14 |
22 |
5310 |
买入 |
| 09:41:12 |
30.13 |
3 |
5313 |
卖出 |
| 09:41:15 |
30.13 |
4 |
5317 |
买入 |
| 09:41:18 |
30.13 |
19 |
5336 |
买入 |
| 09:41:21 |
30.13 |
9 |
5345 |
买入 |
| 09:41:30 |
30.13 |
1 |
5346 |
卖出 |
| 09:41:33 |
30.12 |
3 |
5349 |
卖出 |
| 09:41:36 |
30.12 |
2 |
5351 |
卖出 |
| 09:41:42 |
30.13 |
23 |
5374 |
买入 |
| 09:41:45 |
30.14 |
63 |
5437 |
买入 |
| 09:41:54 |
30.15 |
2 |
5439 |
买入 |
| 09:42:00 |
30.2 |
5 |
5444 |
买入 |
| 09:42:06 |
30.2 |
2 |
5446 |
买入 |
| 09:42:09 |
30.24 |
20 |
5466 |
买入 |
| 09:42:15 |
30.2 |
13 |
5479 |
卖出 |
| 09:42:24 |
30.24 |
4 |
5483 |
买入 |
| 09:42:36 |
30.25 |
14 |
5497 |
买入 |
| 09:42:39 |
30.21 |
10 |
5507 |
卖出 |
| 09:42:42 |
30.21 |
5 |
5512 |
买入 |
| 09:42:45 |
30.21 |
8 |
5520 |
买入 |
| 09:42:48 |
30.21 |
10 |
5530 |
买入 |
| 09:42:54 |
30.2 |
1 |
5531 |
卖出 |
| 09:42:57 |
30.21 |
3 |
5534 |
买入 |
| 09:43:00 |
30.21 |
3 |
5537 |
卖出 |
| 09:43:06 |
30.22 |
1 |
5538 |
买入 |
| 09:43:09 |
30.24 |
20 |
5558 |
买入 |
| 09:43:12 |
30.21 |
4 |
5562 |
卖出 |
| 09:43:15 |
30.21 |
2 |
5564 |
卖出 |
| 09:43:18 |
30.22 |
2 |
5566 |
卖出 |
| 09:43:21 |
30.24 |
1 |
5567 |
买入 |
| 09:43:24 |
30.24 |
21 |
5588 |
买入 |
| 09:43:27 |
30.24 |
82 |
5670 |
买入 |
| 09:43:30 |
30.26 |
33 |
5703 |
买入 |
| 09:43:42 |
30.26 |
2 |
5705 |
买入 |
| 09:43:45 |
30.26 |
21 |
5726 |
买入 |
| 09:43:48 |
30.27 |
5 |
5731 |
买入 |
| 09:43:51 |
30.21 |
26 |
5757 |
卖出 |
| 09:43:57 |
30.37 |
31 |
5788 |
买入 |
| 09:44:00 |
30.28 |
11 |
5799 |
卖出 |
| 09:44:06 |
30.28 |
32 |
5831 |
卖出 |
| 09:44:09 |
30.35 |
32 |
5863 |
买入 |
| 09:44:12 |
30.32 |
3 |
5866 |
买入 |
| 09:44:18 |
30.35 |
15 |
5881 |
买入 |
| 09:44:21 |
30.34 |
19 |
5900 |
买入 |
| 09:44:24 |
30.31 |
2 |
5902 |
卖出 |
| 09:44:27 |
30.31 |
19 |
5921 |
买入 |
| 09:44:33 |
30.31 |
10 |
5931 |
买入 |
| 09:44:39 |
30.28 |
1 |
5932 |
卖出 |
| 09:44:42 |
30.35 |
15 |
5947 |
买入 |
| 09:44:45 |
30.3 |
1 |
5948 |
卖出 |
| 09:44:51 |
30.3 |
4 |
5952 |
卖出 |
| 09:45:03 |
30.32 |
6 |
5958 |
买入 |
| 09:45:06 |
30.3 |
7 |
5965 |
卖出 |
| 09:45:09 |
30.3 |
25 |
5990 |
卖出 |
| 09:45:12 |
30.3 |
76 |
6066 |
买入 |
| 09:45:18 |
30.29 |
34 |
6100 |
买入 |
| 09:45:21 |
30.27 |
11 |
6111 |
卖出 |
| 09:45:24 |
30.26 |
2 |
6113 |
买入 |
| 09:45:27 |
30.27 |
29 |
6142 |
买入 |
| 09:45:30 |
30.26 |
35 |
6177 |
买入 |
| 09:45:33 |
30.26 |
1 |
6178 |
卖出 |
| 09:45:39 |
30.35 |
19 |
6197 |
买入 |
| 09:45:48 |
30.35 |
16 |
6213 |
买入 |
| 09:45:51 |
30.37 |
8 |
6221 |
买入 |
| 09:46:03 |
30.37 |
3 |
6224 |
卖出 |
| 09:46:06 |
30.37 |
2 |
6226 |
卖出 |
| 09:46:09 |
30.45 |
20 |
6246 |
买入 |
| 09:46:12 |
30.42 |
7 |
6253 |
卖出 |
| 09:46:15 |
30.4 |
4 |
6257 |
卖出 |
| 09:46:18 |
30.47 |
16 |
6273 |
买入 |
| 09:46:24 |
30.41 |
2 |
6275 |
买入 |
| 09:46:27 |
30.45 |
5 |
6280 |
买入 |
| 09:46:33 |
30.45 |
15 |
6295 |
买入 |
| 09:46:36 |
30.42 |
5 |
6300 |
卖出 |
| 09:46:39 |
30.41 |
11 |
6311 |
卖出 |
| 09:46:45 |
30.43 |
2 |
6313 |
买入 |
| 09:46:48 |
30.44 |
10 |
6323 |
买入 |
| 09:46:51 |
30.41 |
55 |
6378 |
卖出 |
| 09:46:54 |
30.41 |
18 |
6396 |
买入 |
| 09:46:57 |
30.41 |
2 |
6398 |
买入 |