公牛集团[603195]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
142.34 |
3 |
3 |
集合竞价 |
| 09:15:05 |
142.3 |
3 |
3 |
集合竞价 |
| 09:15:11 |
142 |
3 |
3 |
集合竞价 |
| 09:17:17 |
142 |
3 |
3 |
集合竞价 |
| 09:18:17 |
142 |
3 |
3 |
集合竞价 |
| 09:18:23 |
141.36 |
5 |
5 |
集合竞价 |
| 09:20:20 |
141.36 |
6 |
6 |
集合竞价 |
| 09:20:32 |
141.36 |
10 |
10 |
集合竞价 |
| 09:21:02 |
141.36 |
15 |
15 |
集合竞价 |
| 09:21:11 |
141.36 |
16 |
16 |
集合竞价 |
| 09:21:38 |
141.36 |
17 |
17 |
集合竞价 |
| 09:21:59 |
141.36 |
18 |
18 |
集合竞价 |
| 09:22:02 |
141.36 |
20 |
20 |
集合竞价 |
| 09:22:05 |
141.36 |
21 |
21 |
集合竞价 |
| 09:22:44 |
141.36 |
22 |
22 |
集合竞价 |
| 09:23:11 |
141.36 |
33 |
33 |
集合竞价 |
| 09:23:14 |
141.36 |
34 |
34 |
集合竞价 |
| 09:23:20 |
141.36 |
34 |
34 |
集合竞价 |
| 09:23:35 |
141.36 |
34 |
34 |
集合竞价 |
| 09:23:41 |
141.36 |
34 |
34 |
集合竞价 |
| 09:23:56 |
141.36 |
34 |
34 |
集合竞价 |
| 09:24:05 |
141.36 |
34 |
34 |
集合竞价 |
| 09:24:11 |
141.36 |
34 |
34 |
集合竞价 |
| 09:24:17 |
141.36 |
34 |
34 |
集合竞价 |
| 09:24:26 |
141.36 |
35 |
35 |
集合竞价 |
| 09:24:29 |
141.36 |
35 |
35 |
集合竞价 |
| 09:24:32 |
141.36 |
40 |
40 |
集合竞价 |
| 09:25:03 |
141.36 |
40 |
80 |
买入 |
| 09:30:02 |
141 |
9 |
89 |
卖出 |
| 09:30:05 |
141.11 |
7 |
96 |
买入 |
| 09:30:08 |
141.1 |
30 |
126 |
卖出 |
| 09:30:11 |
141.3 |
23 |
149 |
买入 |
| 09:30:14 |
141.18 |
15 |
164 |
卖出 |
| 09:30:17 |
141.18 |
14 |
178 |
买入 |
| 09:30:20 |
141 |
2 |
180 |
买入 |
| 09:30:23 |
140.98 |
19 |
199 |
卖出 |
| 09:30:29 |
140.54 |
7 |
206 |
卖出 |
| 09:30:32 |
140.54 |
11 |
217 |
卖出 |
| 09:30:35 |
140.53 |
7 |
224 |
卖出 |
| 09:30:38 |
140.53 |
14 |
238 |
卖出 |
| 09:30:41 |
140.54 |
9 |
247 |
买入 |
| 09:30:44 |
140.55 |
8 |
255 |
买入 |
| 09:30:47 |
140.54 |
11 |
266 |
卖出 |
| 09:30:53 |
141.13 |
1 |
267 |
买入 |
| 09:30:56 |
140.55 |
1 |
268 |
卖出 |
| 09:30:59 |
141.13 |
1 |
269 |
买入 |
| 09:31:02 |
140.71 |
1 |
270 |
卖出 |
| 09:31:08 |
141.12 |
3 |
273 |
买入 |
| 09:31:11 |
141.12 |
7 |
280 |
买入 |
| 09:31:14 |
140.72 |
9 |
289 |
卖出 |
| 09:31:17 |
140.71 |
4 |
293 |
卖出 |
| 09:31:20 |
140.72 |
3 |
296 |
买入 |
| 09:31:23 |
140.73 |
9 |
305 |
买入 |
| 09:31:26 |
140.73 |
4 |
309 |
买入 |
| 09:31:29 |
140.63 |
2 |
311 |
卖出 |
| 09:31:38 |
140.57 |
1 |
312 |
卖出 |
| 09:31:41 |
140.54 |
7 |
319 |
卖出 |
| 09:31:44 |
140.5 |
2 |
321 |
卖出 |
| 09:31:47 |
140.4 |
1 |
322 |
卖出 |
| 09:31:50 |
140.4 |
1 |
323 |
卖出 |
| 09:31:53 |
140.36 |
3 |
326 |
卖出 |
| 09:31:56 |
140.36 |
1 |
327 |
卖出 |
| 09:32:05 |
140.13 |
1 |
328 |
卖出 |
| 09:32:08 |
140.36 |
13 |
341 |
买入 |
| 09:32:14 |
140.1 |
5 |
346 |
卖出 |
| 09:32:17 |
140.36 |
8 |
354 |
买入 |
| 09:32:23 |
140.05 |
6 |
360 |
卖出 |
| 09:32:26 |
140.05 |
5 |
365 |
买入 |
| 09:32:29 |
140 |
6 |
371 |
卖出 |
| 09:32:35 |
140.05 |
9 |
380 |
买入 |
| 09:32:38 |
140.05 |
7 |
387 |
买入 |
| 09:32:41 |
140.05 |
14 |
401 |
买入 |
| 09:32:44 |
140 |
31 |
432 |
卖出 |
| 09:32:47 |
139.97 |
3 |
435 |
卖出 |
| 09:32:53 |
140 |
1 |
436 |
买入 |
| 09:32:56 |
139.86 |
4 |
440 |
卖出 |
| 09:33:02 |
139.84 |
1 |
441 |
买入 |
| 09:33:05 |
139.84 |
2 |
443 |
买入 |
| 09:33:08 |
139.84 |
1 |
444 |
卖出 |
| 09:33:14 |
139.97 |
4 |
448 |
买入 |
| 09:33:17 |
139.8 |
5 |
453 |
卖出 |
| 09:33:20 |
139.8 |
1 |
454 |
买入 |
| 09:33:29 |
139.54 |
8 |
462 |
卖出 |
| 09:33:35 |
139.54 |
2 |
464 |
卖出 |
| 09:33:38 |
139.97 |
1 |
465 |
买入 |
| 09:33:41 |
139.97 |
5 |
470 |
买入 |
| 09:33:44 |
139.54 |
7 |
477 |
卖出 |
| 09:33:47 |
139.54 |
3 |
480 |
卖出 |
| 09:33:50 |
139.54 |
1 |
481 |
卖出 |
| 09:33:53 |
139.55 |
3 |
484 |
买入 |
| 09:33:56 |
139.55 |
3 |
487 |
卖出 |
| 09:33:59 |
139.54 |
6 |
493 |
卖出 |
| 09:34:05 |
139.53 |
7 |
500 |
卖出 |
| 09:34:08 |
139.54 |
2 |
502 |
买入 |
| 09:34:11 |
139.54 |
8 |
510 |
买入 |
| 09:34:14 |
139.51 |
2 |
512 |
卖出 |
| 09:34:20 |
139.52 |
1 |
513 |
买入 |
| 09:34:23 |
139.54 |
4 |
517 |
买入 |
| 09:34:26 |
139.54 |
2 |
519 |
买入 |
| 09:34:35 |
139.51 |
10 |
529 |
卖出 |
| 09:34:41 |
139.5 |
5 |
534 |
卖出 |
| 09:34:44 |
139.51 |
2 |
536 |
买入 |
| 09:34:47 |
139.51 |
1 |
537 |
买入 |
| 09:34:50 |
139.5 |
5 |
542 |
卖出 |
| 09:34:53 |
139.54 |
4 |
546 |
买入 |
| 09:34:59 |
139.54 |
3 |
549 |
买入 |
| 09:35:02 |
139.54 |
9 |
558 |
买入 |
| 09:35:05 |
139.55 |
11 |
569 |
买入 |
| 09:35:08 |
139.55 |
5 |
574 |
买入 |
| 09:35:11 |
139.51 |
1 |
575 |
卖出 |
| 09:35:17 |
139.51 |
3 |
578 |
卖出 |
| 09:35:20 |
139.51 |
17 |
595 |
卖出 |
| 09:35:23 |
139.55 |
2 |
597 |
买入 |
| 09:35:29 |
139.55 |
1 |
598 |
卖出 |
| 09:35:32 |
139.51 |
8 |
606 |
卖出 |
| 09:35:35 |
139.5 |
4 |
610 |
卖出 |
| 09:35:38 |
139.56 |
1 |
611 |
买入 |
| 09:35:50 |
139.65 |
1 |
612 |
卖出 |
| 09:35:53 |
139.94 |
1 |
613 |
买入 |
| 09:35:56 |
139.65 |
5 |
618 |
卖出 |
| 09:36:02 |
139.94 |
8 |
626 |
买入 |
| 09:36:11 |
139.94 |
1 |
627 |
买入 |
| 09:36:17 |
139.68 |
3 |
630 |
卖出 |
| 09:36:20 |
139.6 |
1 |
631 |
卖出 |
| 09:36:23 |
139.68 |
1 |
632 |
买入 |
| 09:36:29 |
139.68 |
6 |
638 |
买入 |
| 09:36:35 |
139.68 |
4 |
642 |
卖出 |
| 09:36:38 |
139.94 |
1 |
643 |
买入 |
| 09:36:41 |
139.96 |
2 |
645 |
买入 |
| 09:36:47 |
139.94 |
6 |
651 |
卖出 |
| 09:36:53 |
140 |
3 |
654 |
买入 |
| 09:36:56 |
140 |
6 |
660 |
买入 |
| 09:36:59 |
140 |
2 |
662 |
买入 |
| 09:37:02 |
140 |
1 |
663 |
买入 |
| 09:37:05 |
140 |
5 |
668 |
买入 |
| 09:37:08 |
140 |
20 |
688 |
买入 |
| 09:37:11 |
140 |
24 |
712 |
买入 |
| 09:37:14 |
140.35 |
6 |
718 |
买入 |
| 09:37:17 |
140.36 |
5 |
723 |
买入 |
| 09:37:20 |
140.01 |
5 |
728 |
卖出 |
| 09:37:29 |
140.01 |
1 |
729 |
卖出 |
| 09:37:32 |
140.15 |
4 |
733 |
买入 |
| 09:37:41 |
140.36 |
2 |
735 |
买入 |
| 09:37:50 |
140.35 |
10 |
745 |
买入 |
| 09:37:56 |
140.35 |
4 |
749 |
卖出 |
| 09:37:59 |
140.4 |
4 |
753 |
买入 |
| 09:38:02 |
140.4 |
5 |
758 |
买入 |
| 09:38:05 |
140.55 |
2 |
760 |
买入 |
| 09:38:11 |
140.57 |
3 |
763 |
买入 |
| 09:38:17 |
140.57 |
1 |
764 |
买入 |
| 09:38:23 |
140.57 |
1 |
765 |
买入 |
| 09:38:29 |
140.57 |
1 |
766 |
买入 |
| 09:38:32 |
140.57 |
4 |
770 |
买入 |
| 09:38:38 |
140.57 |
1 |
771 |
买入 |
| 09:38:41 |
140.56 |
2 |
773 |
卖出 |
| 09:38:47 |
140.56 |
1 |
774 |
买入 |
| 09:38:56 |
140.42 |
2 |
776 |
卖出 |
| 09:38:59 |
140.57 |
2 |
778 |
买入 |
| 09:39:08 |
140.56 |
1 |
779 |
卖出 |
| 09:39:11 |
140.56 |
1 |
780 |
卖出 |
| 09:39:17 |
140.57 |
3 |
783 |
买入 |
| 09:39:32 |
140.42 |
4 |
787 |
卖出 |
| 09:39:38 |
140.42 |
2 |
789 |
卖出 |
| 09:39:41 |
140.43 |
1 |
790 |
买入 |
| 09:39:53 |
140.43 |
11 |
801 |
买入 |
| 09:39:59 |
140.43 |
1 |
802 |
买入 |
| 09:40:02 |
140.42 |
5 |
807 |
卖出 |
| 09:40:11 |
140.6 |
1 |
808 |
买入 |
| 09:40:26 |
140.46 |
2 |
810 |
卖出 |
| 09:40:38 |
140.57 |
1 |
811 |
买入 |
| 09:40:41 |
140.57 |
1 |
812 |
买入 |
| 09:40:47 |
140.57 |
1 |
813 |
买入 |
| 09:40:53 |
140.58 |
1 |
814 |
买入 |
| 09:40:56 |
140.58 |
1 |
815 |
买入 |
| 09:40:59 |
140.5 |
1 |
816 |
卖出 |
| 09:41:05 |
140.58 |
1 |
817 |
买入 |
| 09:41:08 |
140.58 |
1 |
818 |
买入 |
| 09:41:11 |
140.6 |
1 |
819 |
买入 |
| 09:41:14 |
140.6 |
1 |
820 |
买入 |
| 09:41:20 |
140.6 |
2 |
822 |
买入 |
| 09:41:29 |
140.98 |
3 |
825 |
买入 |
| 09:41:38 |
140.62 |
3 |
828 |
卖出 |
| 09:41:41 |
140.63 |
2 |
830 |
卖出 |
| 09:41:50 |
140.64 |
1 |
831 |
卖出 |
| 09:41:53 |
140.66 |
1 |
832 |
买入 |
| 09:41:59 |
140.99 |
1 |
833 |
买入 |
| 09:42:02 |
140.99 |
1 |
834 |
买入 |
| 09:42:11 |
141 |
13 |
847 |
买入 |
| 09:42:17 |
140.99 |
4 |
851 |
买入 |
| 09:42:20 |
140.99 |
5 |
856 |
买入 |
| 09:42:23 |
140.99 |
2 |
858 |
买入 |
| 09:42:26 |
140.73 |
1 |
859 |
卖出 |
| 09:42:35 |
140.99 |
2 |
861 |
买入 |
| 09:42:41 |
140.99 |
1 |
862 |
买入 |
| 09:42:47 |
140.75 |
1 |
863 |
卖出 |
| 09:43:02 |
140.96 |
1 |
864 |
买入 |
| 09:43:11 |
140.96 |
1 |
865 |
买入 |
| 09:43:14 |
141.29 |
43 |
908 |
买入 |
| 09:43:23 |
141.01 |
6 |
914 |
卖出 |
| 09:43:26 |
141.02 |
1 |
915 |
买入 |
| 09:43:29 |
141.02 |
1 |
916 |
卖出 |
| 09:43:32 |
141.29 |
3 |
919 |
买入 |
| 09:43:41 |
141.29 |
3 |
922 |
买入 |
| 09:43:44 |
141.29 |
1 |
923 |
卖出 |
| 09:43:47 |
141.29 |
2 |
925 |
买入 |
| 09:43:56 |
141.06 |
6 |
931 |
卖出 |
| 09:43:59 |
141.06 |
1 |
932 |
卖出 |
| 09:44:02 |
141.06 |
3 |
935 |
卖出 |
| 09:44:05 |
141.06 |
1 |
936 |
卖出 |
| 09:44:08 |
141.02 |
4 |
940 |
卖出 |
| 09:44:11 |
141.03 |
1 |
941 |
买入 |
| 09:44:35 |
141.23 |
1 |
942 |
买入 |
| 09:44:38 |
141 |
2 |
944 |
卖出 |
| 09:44:41 |
141.03 |
1 |
945 |
买入 |
| 09:44:50 |
141 |
2 |
947 |
卖出 |
| 09:44:59 |
141 |
2 |
949 |
卖出 |
| 09:45:05 |
140.83 |
1 |
950 |
卖出 |
| 09:45:11 |
140.98 |
1 |
951 |
买入 |
| 09:45:17 |
140.6 |
10 |
961 |
卖出 |
| 09:45:29 |
140.98 |
3 |
964 |
买入 |
| 09:45:32 |
140.64 |
5 |
969 |
卖出 |
| 09:45:41 |
141.03 |
4 |
973 |
买入 |
| 09:45:56 |
141.03 |
8 |
981 |
卖出 |
| 09:46:08 |
140.99 |
3 |
984 |
卖出 |
| 09:46:11 |
141.03 |
1 |
985 |
买入 |
| 09:46:23 |
141.03 |
1 |
986 |
买入 |
| 09:46:35 |
140.99 |
2 |
988 |
卖出 |
| 09:46:41 |
140.98 |
2 |
990 |
卖出 |
| 09:46:44 |
140.98 |
3 |
993 |
卖出 |
| 09:46:47 |
140.98 |
1 |
994 |
买入 |
| 09:47:11 |
140.92 |
1 |
995 |
买入 |
| 09:47:23 |
140.92 |
2 |
997 |
买入 |
| 09:47:26 |
140.92 |
4 |
1001 |
卖出 |
| 09:47:44 |
141.03 |
3 |
1004 |
买入 |
| 09:47:50 |
140.98 |
2 |
1006 |
卖出 |
| 09:47:56 |
141.23 |
2 |
1008 |
买入 |
| 09:48:05 |
141.24 |
2 |
1010 |
买入 |
| 09:48:11 |
141.29 |
4 |
1014 |
买入 |
| 09:48:26 |
141.29 |
1 |
1015 |
买入 |
| 09:48:32 |
141.29 |
4 |
1019 |
买入 |
| 09:48:41 |
141.29 |
1 |
1020 |
买入 |
| 09:48:44 |
141.24 |
1 |
1021 |
卖出 |
| 09:48:50 |
141.29 |
2 |
1023 |
买入 |
| 09:48:56 |
141.29 |
3 |
1026 |
卖出 |
| 09:49:11 |
141.29 |
1 |
1027 |
买入 |
| 09:49:14 |
141.29 |
1 |
1028 |
买入 |
| 09:49:23 |
141.23 |
1 |
1029 |
卖出 |
| 09:49:26 |
141.23 |
1 |
1030 |
买入 |
| 09:49:29 |
141.3 |
8 |
1038 |
买入 |
| 09:49:35 |
141.23 |
13 |
1051 |
卖出 |
| 09:49:38 |
141.29 |
1 |
1052 |
买入 |
| 09:49:41 |
141.29 |
1 |
1053 |
买入 |
| 09:49:47 |
141.29 |
2 |
1055 |
卖出 |
| 09:49:50 |
141.29 |
1 |
1056 |
卖出 |
| 09:49:59 |
141.35 |
6 |
1062 |
买入 |
| 09:50:02 |
141.35 |
1 |
1063 |
买入 |
| 09:50:14 |
141.35 |
1 |
1064 |
卖出 |
| 09:50:17 |
141.36 |
1 |
1065 |
买入 |
| 09:50:29 |
141.37 |
1 |
1066 |
买入 |
| 09:50:32 |
141.24 |
5 |
1071 |
卖出 |
| 09:50:50 |
141.24 |
4 |
1075 |
卖出 |
| 09:50:56 |
141.24 |
1 |
1076 |
卖出 |
| 09:51:02 |
141.24 |
1 |
1077 |
买入 |
| 09:51:08 |
141.21 |
3 |
1080 |
卖出 |
| 09:51:11 |
141.23 |
1 |
1081 |
买入 |
| 09:51:23 |
141.23 |
4 |
1085 |
买入 |
| 09:51:32 |
141.21 |
1 |
1086 |
买入 |
| 09:51:44 |
141.23 |
4 |
1090 |
买入 |
| 09:51:50 |
140.92 |
3 |
1093 |
卖出 |
| 09:52:02 |
141 |
1 |
1094 |
买入 |
| 09:52:05 |
140.92 |
1 |
1095 |
卖出 |
| 09:52:11 |
141 |
1 |
1096 |
买入 |
| 09:52:20 |
141 |
7 |
1103 |
买入 |
| 09:52:23 |
141 |
2 |
1105 |
卖出 |
| 09:52:32 |
141.23 |
2 |
1107 |
买入 |
| 09:52:41 |
141.23 |
1 |
1108 |
买入 |
| 09:52:44 |
141.23 |
1 |
1109 |
买入 |
| 09:52:50 |
141 |
2 |
1111 |
卖出 |
| 09:52:59 |
141.22 |
1 |
1112 |
买入 |
| 09:53:02 |
141.23 |
1 |
1113 |
买入 |
| 09:53:23 |
141 |
9 |
1122 |
卖出 |
| 09:53:32 |
140.98 |
1 |
1123 |
买入 |
| 09:53:35 |
140.92 |
2 |
1125 |
卖出 |
| 09:53:44 |
140.98 |
2 |
1127 |
买入 |
| 09:53:50 |
140.92 |
2 |
1129 |
卖出 |
| 09:53:56 |
140.92 |
10 |
1139 |
卖出 |
| 09:53:59 |
140.93 |
3 |
1142 |
卖出 |
| 09:54:02 |
140.97 |
1 |
1143 |
买入 |
| 09:54:05 |
140.93 |
3 |
1146 |
卖出 |
| 09:54:14 |
140.98 |
2 |
1148 |
买入 |
| 09:54:32 |
141 |
1 |
1149 |
买入 |
| 09:54:35 |
141 |
2 |
1151 |
卖出 |
| 09:54:50 |
141.23 |
3 |
1154 |
买入 |
| 09:55:02 |
141.23 |
2 |
1156 |
买入 |
| 09:55:14 |
140.98 |
3 |
1159 |
卖出 |
| 09:55:20 |
141.23 |
1 |
1160 |
买入 |
| 09:55:29 |
141.23 |
5 |
1165 |
买入 |
| 09:55:32 |
141.24 |
1 |
1166 |
买入 |
| 09:55:47 |
141 |
1 |
1167 |
卖出 |
| 09:55:50 |
140.92 |
5 |
1172 |
卖出 |