广信股份[603599]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
35.95 |
20 |
20 |
集合竞价 |
| 09:15:08 |
36.05 |
20 |
20 |
集合竞价 |
| 09:15:17 |
36.05 |
20 |
20 |
集合竞价 |
| 09:15:41 |
36.05 |
20 |
20 |
集合竞价 |
| 09:15:53 |
36.05 |
20 |
20 |
集合竞价 |
| 09:16:53 |
36.05 |
20 |
20 |
集合竞价 |
| 09:18:05 |
36.05 |
20 |
20 |
集合竞价 |
| 09:19:02 |
36.05 |
30 |
30 |
集合竞价 |
| 09:19:35 |
36.05 |
33 |
33 |
集合竞价 |
| 09:19:38 |
36.05 |
34 |
34 |
集合竞价 |
| 09:19:53 |
36.05 |
35 |
35 |
集合竞价 |
| 09:19:59 |
36.05 |
35 |
35 |
集合竞价 |
| 09:20:02 |
36.05 |
36 |
36 |
集合竞价 |
| 09:20:08 |
36.05 |
36 |
36 |
集合竞价 |
| 09:20:17 |
36.05 |
36 |
36 |
集合竞价 |
| 09:20:29 |
36.05 |
38 |
38 |
集合竞价 |
| 09:20:47 |
36.05 |
42 |
42 |
集合竞价 |
| 09:20:50 |
36.01 |
43 |
43 |
集合竞价 |
| 09:20:59 |
36.01 |
43 |
43 |
集合竞价 |
| 09:21:23 |
36.05 |
46 |
46 |
集合竞价 |
| 09:21:53 |
36.01 |
58 |
58 |
集合竞价 |
| 09:21:56 |
36.05 |
73 |
73 |
集合竞价 |
| 09:21:59 |
36.05 |
73 |
73 |
集合竞价 |
| 09:22:02 |
36.05 |
73 |
73 |
集合竞价 |
| 09:22:20 |
36.05 |
73 |
73 |
集合竞价 |
| 09:22:29 |
36.05 |
73 |
73 |
集合竞价 |
| 09:22:41 |
36.05 |
73 |
73 |
集合竞价 |
| 09:22:56 |
36 |
89 |
89 |
集合竞价 |
| 09:23:02 |
36.01 |
98 |
98 |
集合竞价 |
| 09:23:08 |
36.01 |
99 |
99 |
集合竞价 |
| 09:23:11 |
36.01 |
101 |
101 |
集合竞价 |
| 09:23:23 |
36 |
108 |
108 |
集合竞价 |
| 09:23:29 |
36 |
108 |
108 |
集合竞价 |
| 09:23:32 |
36 |
110 |
110 |
集合竞价 |
| 09:23:38 |
35.96 |
124 |
124 |
集合竞价 |
| 09:23:44 |
36 |
129 |
129 |
集合竞价 |
| 09:23:47 |
35.96 |
129 |
129 |
集合竞价 |
| 09:23:53 |
35.9 |
140 |
140 |
集合竞价 |
| 09:23:56 |
35.85 |
144 |
144 |
集合竞价 |
| 09:24:02 |
35.85 |
145 |
145 |
集合竞价 |
| 09:24:11 |
35.81 |
175 |
175 |
集合竞价 |
| 09:24:17 |
35.76 |
183 |
183 |
集合竞价 |
| 09:24:20 |
35.71 |
203 |
203 |
集合竞价 |
| 09:24:23 |
35.5 |
359 |
359 |
集合竞价 |
| 09:24:26 |
35.5 |
364 |
364 |
集合竞价 |
| 09:24:29 |
35.5 |
387 |
387 |
集合竞价 |
| 09:24:32 |
35.5 |
497 |
497 |
集合竞价 |
| 09:24:35 |
35.5 |
520 |
520 |
集合竞价 |
| 09:24:38 |
35.5 |
538 |
538 |
集合竞价 |
| 09:24:41 |
35.5 |
543 |
543 |
集合竞价 |
| 09:24:44 |
35.52 |
570 |
570 |
集合竞价 |
| 09:24:50 |
35.52 |
572 |
572 |
集合竞价 |
| 09:24:53 |
35.52 |
576 |
576 |
集合竞价 |
| 09:24:56 |
35.57 |
611 |
611 |
集合竞价 |
| 09:24:59 |
35.7 |
661 |
661 |
集合竞价 |
| 09:25:03 |
35.77 |
694 |
1355 |
买入 |
| 09:30:02 |
35.77 |
113 |
1468 |
买入 |
| 09:30:05 |
35.76 |
269 |
1737 |
卖出 |
| 09:30:08 |
35.8 |
279 |
2016 |
买入 |
| 09:30:11 |
35.8 |
355 |
2371 |
买入 |
| 09:30:14 |
35.93 |
345 |
2716 |
买入 |
| 09:30:17 |
35.9 |
55 |
2771 |
卖出 |
| 09:30:20 |
35.8 |
11 |
2782 |
卖出 |
| 09:30:23 |
35.76 |
127 |
2909 |
卖出 |
| 09:30:26 |
35.8 |
34 |
2943 |
卖出 |
| 09:30:29 |
35.79 |
18 |
2961 |
卖出 |
| 09:30:32 |
35.8 |
67 |
3028 |
买入 |
| 09:30:35 |
35.74 |
149 |
3177 |
卖出 |
| 09:30:38 |
35.87 |
12 |
3189 |
买入 |
| 09:30:41 |
35.89 |
14 |
3203 |
买入 |
| 09:30:44 |
35.9 |
60 |
3263 |
买入 |
| 09:30:47 |
35.94 |
5 |
3268 |
买入 |
| 09:30:50 |
35.99 |
21 |
3289 |
买入 |
| 09:30:53 |
35.99 |
29 |
3318 |
买入 |
| 09:30:56 |
35.99 |
78 |
3396 |
买入 |
| 09:30:59 |
35.93 |
193 |
3589 |
卖出 |
| 09:31:02 |
35.93 |
58 |
3647 |
买入 |
| 09:31:05 |
35.93 |
15 |
3662 |
买入 |
| 09:31:08 |
35.93 |
14 |
3676 |
买入 |
| 09:31:11 |
35.93 |
43 |
3719 |
买入 |
| 09:31:14 |
36 |
12 |
3731 |
买入 |
| 09:31:17 |
35.95 |
25 |
3756 |
卖出 |
| 09:31:20 |
36 |
7 |
3763 |
买入 |
| 09:31:23 |
36 |
20 |
3783 |
买入 |
| 09:31:26 |
35.93 |
133 |
3916 |
卖出 |
| 09:31:29 |
35.87 |
226 |
4142 |
卖出 |
| 09:31:32 |
35.83 |
5 |
4147 |
卖出 |
| 09:31:35 |
35.92 |
63 |
4210 |
买入 |
| 09:31:38 |
35.8 |
16 |
4226 |
卖出 |
| 09:31:41 |
35.72 |
68 |
4294 |
卖出 |
| 09:31:44 |
35.73 |
145 |
4439 |
买入 |
| 09:31:47 |
35.83 |
17 |
4456 |
买入 |
| 09:31:50 |
35.83 |
72 |
4528 |
买入 |
| 09:31:53 |
35.84 |
1 |
4529 |
买入 |
| 09:31:56 |
35.83 |
52 |
4581 |
卖出 |
| 09:31:59 |
35.92 |
1 |
4582 |
买入 |
| 09:32:02 |
35.92 |
78 |
4660 |
买入 |
| 09:32:05 |
35.88 |
50 |
4710 |
卖出 |
| 09:32:08 |
35.92 |
44 |
4754 |
买入 |
| 09:32:11 |
35.92 |
34 |
4788 |
买入 |
| 09:32:14 |
35.92 |
8 |
4796 |
买入 |
| 09:32:17 |
35.95 |
10 |
4806 |
买入 |
| 09:32:20 |
35.95 |
1 |
4807 |
买入 |
| 09:32:23 |
35.95 |
39 |
4846 |
卖出 |
| 09:32:26 |
35.95 |
30 |
4876 |
买入 |
| 09:32:29 |
35.93 |
7 |
4883 |
买入 |
| 09:32:32 |
35.9 |
49 |
4932 |
卖出 |
| 09:32:35 |
35.93 |
47 |
4979 |
买入 |
| 09:32:38 |
35.94 |
57 |
5036 |
买入 |
| 09:32:41 |
35.92 |
176 |
5212 |
卖出 |
| 09:32:44 |
35.93 |
11 |
5223 |
买入 |
| 09:32:47 |
35.92 |
25 |
5248 |
卖出 |
| 09:32:50 |
35.96 |
129 |
5377 |
买入 |
| 09:32:53 |
35.96 |
8 |
5385 |
卖出 |
| 09:32:56 |
35.98 |
5 |
5390 |
买入 |
| 09:32:59 |
35.98 |
8 |
5398 |
卖出 |
| 09:33:02 |
35.99 |
20 |
5418 |
买入 |
| 09:33:05 |
35.95 |
30 |
5448 |
卖出 |
| 09:33:08 |
35.97 |
44 |
5492 |
买入 |
| 09:33:11 |
35.98 |
229 |
5721 |
买入 |
| 09:33:14 |
35.98 |
24 |
5745 |
买入 |
| 09:33:17 |
35.98 |
10 |
5755 |
卖出 |
| 09:33:20 |
35.97 |
16 |
5771 |
卖出 |
| 09:33:23 |
35.97 |
7 |
5778 |
买入 |
| 09:33:26 |
35.97 |
22 |
5800 |
买入 |
| 09:33:29 |
35.96 |
12 |
5812 |
卖出 |
| 09:33:32 |
35.97 |
80 |
5892 |
买入 |
| 09:33:35 |
35.97 |
7 |
5899 |
卖出 |
| 09:33:38 |
35.99 |
29 |
5928 |
买入 |
| 09:33:47 |
36 |
188 |
6116 |
买入 |
| 09:33:50 |
36.01 |
82 |
6198 |
买入 |
| 09:33:53 |
36.01 |
14 |
6212 |
买入 |
| 09:33:56 |
36 |
34 |
6246 |
卖出 |
| 09:33:59 |
36.05 |
3 |
6249 |
买入 |
| 09:34:02 |
36.26 |
8 |
6257 |
买入 |
| 09:34:05 |
36.25 |
94 |
6351 |
买入 |
| 09:34:08 |
36.12 |
3 |
6354 |
买入 |
| 09:34:11 |
36.05 |
2 |
6356 |
卖出 |
| 09:34:14 |
36.02 |
15 |
6371 |
卖出 |
| 09:34:17 |
36.05 |
595 |
6966 |
买入 |
| 09:34:20 |
36.04 |
39 |
7005 |
卖出 |
| 09:34:23 |
36.03 |
1 |
7006 |
卖出 |
| 09:34:26 |
36.05 |
157 |
7163 |
买入 |
| 09:34:29 |
36.04 |
141 |
7304 |
卖出 |
| 09:34:32 |
36.03 |
13 |
7317 |
卖出 |
| 09:34:35 |
36.02 |
7 |
7324 |
卖出 |
| 09:34:38 |
36 |
22 |
7346 |
卖出 |
| 09:34:41 |
35.97 |
48 |
7394 |
卖出 |
| 09:34:44 |
35.93 |
51 |
7445 |
卖出 |
| 09:34:47 |
35.92 |
2 |
7447 |
卖出 |
| 09:34:50 |
35.91 |
7 |
7454 |
卖出 |
| 09:34:53 |
35.9 |
41 |
7495 |
卖出 |
| 09:34:56 |
35.97 |
84 |
7579 |
买入 |
| 09:34:59 |
35.9 |
4 |
7583 |
卖出 |
| 09:35:02 |
35.9 |
51 |
7634 |
卖出 |
| 09:35:05 |
35.94 |
11 |
7645 |
买入 |
| 09:35:11 |
35.99 |
58 |
7703 |
买入 |
| 09:35:14 |
35.95 |
2 |
7705 |
卖出 |
| 09:35:17 |
35.99 |
1 |
7706 |
买入 |
| 09:35:20 |
35.99 |
4 |
7710 |
买入 |
| 09:35:23 |
36 |
4 |
7714 |
买入 |
| 09:35:26 |
35.96 |
12 |
7726 |
卖出 |
| 09:35:29 |
35.96 |
3 |
7729 |
卖出 |
| 09:35:32 |
35.98 |
5 |
7734 |
买入 |
| 09:35:35 |
35.95 |
46 |
7780 |
卖出 |
| 09:35:38 |
35.98 |
4 |
7784 |
买入 |
| 09:35:41 |
35.91 |
50 |
7834 |
卖出 |
| 09:35:47 |
36 |
77 |
7911 |
买入 |
| 09:35:50 |
36 |
23 |
7934 |
买入 |
| 09:35:53 |
36 |
27 |
7961 |
买入 |
| 09:35:56 |
35.99 |
4 |
7965 |
卖出 |
| 09:35:59 |
35.99 |
19 |
7984 |
卖出 |
| 09:36:02 |
36 |
3 |
7987 |
买入 |
| 09:36:05 |
35.99 |
15 |
8002 |
卖出 |
| 09:36:08 |
36 |
9 |
8011 |
买入 |
| 09:36:11 |
35.99 |
8 |
8019 |
卖出 |
| 09:36:14 |
36 |
57 |
8076 |
买入 |
| 09:36:17 |
35.99 |
48 |
8124 |
卖出 |
| 09:36:20 |
35.99 |
9 |
8133 |
买入 |
| 09:36:23 |
35.98 |
7 |
8140 |
卖出 |
| 09:36:26 |
36 |
109 |
8249 |
买入 |
| 09:36:32 |
36 |
173 |
8422 |
买入 |
| 09:36:35 |
36 |
52 |
8474 |
买入 |
| 09:36:38 |
36 |
87 |
8561 |
买入 |
| 09:36:41 |
36.03 |
107 |
8668 |
买入 |
| 09:36:44 |
36.04 |
7 |
8675 |
买入 |
| 09:36:47 |
36.08 |
21 |
8696 |
买入 |
| 09:36:50 |
36.08 |
4 |
8700 |
买入 |
| 09:36:53 |
36.11 |
33 |
8733 |
买入 |
| 09:36:59 |
36.04 |
78 |
8811 |
卖出 |
| 09:37:02 |
36.09 |
2 |
8813 |
买入 |
| 09:37:05 |
36.18 |
3 |
8816 |
买入 |
| 09:37:08 |
36.18 |
9 |
8825 |
买入 |
| 09:37:11 |
36 |
200 |
9025 |
卖出 |
| 09:37:17 |
36.04 |
19 |
9044 |
买入 |
| 09:37:20 |
36.04 |
77 |
9121 |
买入 |
| 09:37:23 |
36.04 |
9 |
9130 |
卖出 |
| 09:37:26 |
36.18 |
6 |
9136 |
买入 |
| 09:37:29 |
36.05 |
15 |
9151 |
卖出 |
| 09:37:32 |
36.05 |
4 |
9155 |
买入 |
| 09:37:35 |
36.06 |
5 |
9160 |
买入 |
| 09:37:44 |
36.09 |
5 |
9165 |
买入 |
| 09:37:47 |
36.09 |
5 |
9170 |
卖出 |
| 09:37:50 |
36.09 |
3 |
9173 |
卖出 |
| 09:37:53 |
36.11 |
1 |
9174 |
买入 |
| 09:37:56 |
36.04 |
45 |
9219 |
卖出 |
| 09:37:59 |
36 |
5 |
9224 |
卖出 |
| 09:38:02 |
36.04 |
64 |
9288 |
买入 |
| 09:38:05 |
36.04 |
68 |
9356 |
买入 |
| 09:38:08 |
36.04 |
56 |
9412 |
买入 |
| 09:38:11 |
36.13 |
3 |
9415 |
买入 |
| 09:38:17 |
36 |
120 |
9535 |
卖出 |
| 09:38:20 |
36.12 |
36 |
9571 |
买入 |
| 09:38:26 |
36.12 |
1 |
9572 |
买入 |
| 09:38:29 |
36.12 |
29 |
9601 |
买入 |
| 09:38:32 |
36.11 |
43 |
9644 |
卖出 |
| 09:38:35 |
36.11 |
75 |
9719 |
买入 |
| 09:38:38 |
36.11 |
19 |
9738 |
买入 |
| 09:38:41 |
36.11 |
1 |
9739 |
买入 |
| 09:38:44 |
36.11 |
6 |
9745 |
买入 |
| 09:38:50 |
36.13 |
39 |
9784 |
买入 |
| 09:38:53 |
36.11 |
31 |
9815 |
卖出 |
| 09:38:59 |
36.13 |
2 |
9817 |
买入 |
| 09:39:02 |
36.14 |
12 |
9829 |
买入 |
| 09:39:05 |
36.16 |
36 |
9865 |
买入 |
| 09:39:08 |
36.17 |
6 |
9871 |
买入 |
| 09:39:11 |
36.18 |
8 |
9879 |
买入 |
| 09:39:14 |
36.19 |
2 |
9881 |
买入 |
| 09:39:23 |
36.19 |
2 |
9883 |
买入 |
| 09:39:26 |
36.19 |
27 |
9910 |
买入 |
| 09:39:29 |
36.2 |
2 |
9912 |
买入 |
| 09:39:32 |
36.19 |
2 |
9914 |
卖出 |
| 09:39:35 |
36.19 |
4 |
9918 |
卖出 |
| 09:39:38 |
36.19 |
19 |
9937 |
卖出 |
| 09:39:41 |
36.2 |
5 |
9942 |
买入 |
| 09:39:44 |
36.23 |
42 |
9984 |
买入 |
| 09:39:53 |
36.22 |
5 |
9989 |
买入 |
| 09:39:56 |
36.22 |
15 |
10004 |
买入 |
| 09:39:59 |
36.23 |
11 |
10015 |
买入 |
| 09:40:02 |
36.23 |
67 |
10082 |
买入 |
| 09:40:05 |
36.23 |
10 |
10092 |
买入 |
| 09:40:08 |
36.22 |
19 |
10111 |
卖出 |
| 09:40:11 |
36.23 |
44 |
10155 |
买入 |
| 09:40:14 |
36.23 |
3 |
10158 |
买入 |
| 09:40:17 |
36.25 |
15 |
10173 |
买入 |
| 09:40:20 |
36.24 |
11 |
10184 |
卖出 |
| 09:40:23 |
36.19 |
33 |
10217 |
卖出 |
| 09:40:26 |
36.18 |
3 |
10220 |
卖出 |
| 09:40:32 |
36.18 |
2 |
10222 |
买入 |
| 09:40:35 |
36.17 |
7 |
10229 |
卖出 |
| 09:40:38 |
36.18 |
14 |
10243 |
买入 |
| 09:40:41 |
36.15 |
24 |
10267 |
卖出 |
| 09:40:44 |
36.15 |
3 |
10270 |
卖出 |
| 09:40:47 |
36.16 |
1 |
10271 |
买入 |
| 09:40:53 |
36.17 |
5 |
10276 |
买入 |
| 09:40:59 |
36.19 |
3 |
10279 |
买入 |
| 09:41:02 |
36.15 |
177 |
10456 |
卖出 |
| 09:41:05 |
36.15 |
9 |
10465 |
买入 |
| 09:41:08 |
36.19 |
25 |
10490 |
买入 |
| 09:41:14 |
36.21 |
8 |
10498 |
买入 |
| 09:41:17 |
36.21 |
2 |
10500 |
买入 |
| 09:41:23 |
36.2 |
16 |
10516 |
卖出 |
| 09:41:26 |
36.19 |
9 |
10525 |
卖出 |
| 09:41:29 |
36.11 |
63 |
10588 |
卖出 |
| 09:41:32 |
36.11 |
5 |
10593 |
买入 |
| 09:41:35 |
36.08 |
10 |
10603 |
卖出 |
| 09:41:41 |
36.11 |
145 |
10748 |
买入 |
| 09:41:44 |
36.11 |
5 |
10753 |
买入 |
| 09:41:50 |
36.2 |
1 |
10754 |
买入 |
| 09:41:53 |
36.13 |
1 |
10755 |
卖出 |
| 09:41:56 |
36.11 |
3 |
10758 |
卖出 |
| 09:42:02 |
36.1 |
42 |
10800 |
卖出 |
| 09:42:05 |
36.1 |
2 |
10802 |
买入 |
| 09:42:08 |
36.1 |
6 |
10808 |
买入 |
| 09:42:11 |
36.1 |
6 |
10814 |
买入 |
| 09:42:17 |
36.1 |
2 |
10816 |
买入 |
| 09:42:20 |
36.1 |
4 |
10820 |
买入 |
| 09:42:26 |
36.1 |
1 |
10821 |
买入 |
| 09:42:29 |
36.09 |
4 |
10825 |
买入 |
| 09:42:32 |
36.09 |
3 |
10828 |
买入 |
| 09:42:35 |
36.09 |
25 |
10853 |
卖出 |
| 09:42:38 |
36.1 |
2 |
10855 |
买入 |
| 09:42:44 |
36.09 |
1 |
10856 |
卖出 |
| 09:42:50 |
36.1 |
15 |
10871 |
买入 |
| 09:42:56 |
36.1 |
1 |
10872 |
买入 |
| 09:43:02 |
36.1 |
1 |
10873 |
买入 |
| 09:43:05 |
36.1 |
9 |
10882 |
买入 |
| 09:43:08 |
36.09 |
1 |
10883 |
卖出 |
| 09:43:11 |
36.1 |
4 |
10887 |
买入 |
| 09:43:14 |
36.1 |
26 |
10913 |
买入 |
| 09:43:17 |
36.09 |
6 |
10919 |
卖出 |
| 09:43:20 |
36.1 |
6 |
10925 |
买入 |
| 09:43:32 |
36.1 |
32 |
10957 |
买入 |
| 09:43:35 |
36.1 |
1 |
10958 |
买入 |
| 09:43:41 |
36.1 |
7 |
10965 |
买入 |
| 09:43:47 |
36.09 |
71 |
11036 |
卖出 |
| 09:43:53 |
36.1 |
11 |
11047 |
买入 |
| 09:43:56 |
36.1 |
68 |
11115 |
买入 |
| 09:43:59 |
36.1 |
14 |
11129 |
买入 |
| 09:44:02 |
36.08 |
36 |
11165 |
卖出 |