粤高速Ａ[000429]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.14 |
3 |
3 |
集合竞价 |
| 09:18:00 |
8.1 |
30 |
30 |
集合竞价 |
| 09:18:27 |
8.14 |
3 |
3 |
集合竞价 |
| 09:23:36 |
8.14 |
3 |
3 |
集合竞价 |
| 09:24:21 |
8.13 |
11 |
11 |
集合竞价 |
| 09:24:30 |
8.13 |
11 |
11 |
集合竞价 |
| 09:24:57 |
8.13 |
11 |
11 |
集合竞价 |
| 09:25:00 |
8.13 |
11 |
22 |
买入 |
| 09:30:03 |
8.13 |
43 |
65 |
买入 |
| 09:30:06 |
8.12 |
1 |
66 |
卖出 |
| 09:30:09 |
8.12 |
27 |
93 |
卖出 |
| 09:30:15 |
8.13 |
3 |
96 |
买入 |
| 09:30:21 |
8.14 |
6 |
102 |
买入 |
| 09:30:24 |
8.13 |
1 |
103 |
卖出 |
| 09:30:30 |
8.14 |
2 |
105 |
买入 |
| 09:30:33 |
8.14 |
42 |
147 |
买入 |
| 09:30:36 |
8.14 |
19 |
166 |
买入 |
| 09:30:39 |
8.14 |
52 |
218 |
买入 |
| 09:30:48 |
8.15 |
15 |
233 |
买入 |
| 09:31:00 |
8.15 |
4 |
237 |
买入 |
| 09:31:03 |
8.15 |
3 |
240 |
买入 |
| 09:31:09 |
8.15 |
3 |
243 |
买入 |
| 09:31:12 |
8.15 |
4 |
247 |
买入 |
| 09:31:18 |
8.15 |
2 |
249 |
买入 |
| 09:31:21 |
8.14 |
52 |
301 |
卖出 |
| 09:31:24 |
8.14 |
1 |
302 |
买入 |
| 09:31:27 |
8.14 |
2 |
304 |
买入 |
| 09:31:33 |
8.14 |
1 |
305 |
买入 |
| 09:31:48 |
8.13 |
42 |
347 |
卖出 |
| 09:32:00 |
8.13 |
17 |
364 |
卖出 |
| 09:32:03 |
8.14 |
1 |
365 |
买入 |
| 09:32:12 |
8.14 |
76 |
441 |
买入 |
| 09:32:15 |
8.14 |
1 |
442 |
买入 |
| 09:32:18 |
8.14 |
17 |
459 |
买入 |
| 09:32:21 |
8.14 |
12 |
471 |
买入 |
| 09:32:24 |
8.14 |
4 |
475 |
买入 |
| 09:32:27 |
8.14 |
1 |
476 |
买入 |
| 09:32:30 |
8.15 |
12 |
488 |
买入 |
| 09:32:33 |
8.15 |
1 |
489 |
买入 |
| 09:32:54 |
8.15 |
4 |
493 |
买入 |
| 09:32:57 |
8.15 |
75 |
568 |
买入 |
| 09:33:03 |
8.14 |
1 |
569 |
买入 |
| 09:33:06 |
8.14 |
26 |
595 |
买入 |
| 09:33:09 |
8.14 |
5 |
600 |
买入 |
| 09:33:12 |
8.14 |
68 |
668 |
买入 |
| 09:33:15 |
8.14 |
1 |
669 |
卖出 |
| 09:33:24 |
8.14 |
10 |
679 |
卖出 |
| 09:33:27 |
8.14 |
5 |
684 |
买入 |
| 09:33:33 |
8.14 |
3 |
687 |
买入 |
| 09:33:39 |
8.14 |
2 |
689 |
买入 |
| 09:33:42 |
8.14 |
1 |
690 |
买入 |
| 09:34:03 |
8.15 |
2 |
692 |
买入 |
| 09:34:09 |
8.14 |
1 |
693 |
卖出 |
| 09:34:12 |
8.14 |
2 |
695 |
买入 |
| 09:34:18 |
8.14 |
8 |
703 |
买入 |
| 09:34:33 |
8.14 |
1 |
704 |
买入 |
| 09:34:39 |
8.14 |
1 |
705 |
买入 |
| 09:35:03 |
8.14 |
1 |
706 |
买入 |
| 09:35:06 |
8.14 |
7 |
713 |
买入 |
| 09:35:33 |
8.14 |
1 |
714 |
买入 |
| 09:35:39 |
8.14 |
8 |
722 |
买入 |
| 09:35:45 |
8.14 |
1 |
723 |
买入 |
| 09:36:00 |
8.13 |
20 |
743 |
卖出 |
| 09:36:03 |
8.14 |
1 |
744 |
买入 |
| 09:36:27 |
8.13 |
63 |
807 |
卖出 |
| 09:36:30 |
8.13 |
22 |
829 |
卖出 |
| 09:36:33 |
8.13 |
63 |
892 |
卖出 |
| 09:36:48 |
8.13 |
10 |
902 |
买入 |
| 09:37:03 |
8.13 |
21 |
923 |
买入 |
| 09:37:30 |
8.13 |
2 |
925 |
买入 |
| 09:37:33 |
8.13 |
1 |
926 |
买入 |
| 09:37:42 |
8.13 |
14 |
940 |
买入 |
| 09:37:54 |
8.13 |
20 |
960 |
买入 |
| 09:38:03 |
8.14 |
1 |
961 |
买入 |
| 09:38:33 |
8.14 |
1 |
962 |
买入 |
| 09:38:39 |
8.13 |
25 |
987 |
卖出 |
| 09:38:42 |
8.13 |
10 |
997 |
卖出 |
| 09:39:03 |
8.13 |
1 |
998 |
买入 |
| 09:39:09 |
8.12 |
2 |
1000 |
卖出 |
| 09:39:15 |
8.13 |
10 |
1010 |
买入 |
| 09:39:33 |
8.13 |
1 |
1011 |
买入 |
| 09:39:51 |
8.13 |
1 |
1012 |
卖出 |
| 09:39:54 |
8.13 |
6 |
1018 |
卖出 |
| 09:40:30 |
8.13 |
12 |
1030 |
买入 |
| 09:40:33 |
8.13 |
2 |
1032 |
买入 |
| 09:40:57 |
8.12 |
1 |
1033 |
卖出 |
| 09:41:00 |
8.12 |
7 |
1040 |
卖出 |
| 09:41:06 |
8.12 |
25 |
1065 |
卖出 |
| 09:42:09 |
8.12 |
4 |
1069 |
卖出 |
| 09:42:15 |
8.12 |
2 |
1071 |
卖出 |
| 09:42:48 |
8.13 |
6 |
1077 |
买入 |
| 09:43:00 |
8.12 |
8 |
1085 |
卖出 |
| 09:43:06 |
8.13 |
12 |
1097 |
买入 |
| 09:43:18 |
8.13 |
1 |
1098 |
买入 |
| 09:43:24 |
8.12 |
7 |
1105 |
卖出 |
| 09:43:33 |
8.12 |
62 |
1167 |
卖出 |
| 09:43:45 |
8.13 |
13 |
1180 |
买入 |
| 09:44:09 |
8.12 |
16 |
1196 |
卖出 |
| 09:44:18 |
8.12 |
1 |
1197 |
卖出 |
| 09:44:27 |
8.13 |
8 |
1205 |
买入 |
| 09:44:33 |
8.12 |
1 |
1206 |
卖出 |
| 09:44:36 |
8.12 |
12 |
1218 |
卖出 |
| 09:44:57 |
8.12 |
122 |
1340 |
卖出 |
| 09:45:03 |
8.12 |
243 |
1583 |
卖出 |
| 09:45:06 |
8.11 |
10 |
1593 |
卖出 |
| 09:45:09 |
8.12 |
2 |
1595 |
买入 |
| 09:45:12 |
8.12 |
14 |
1609 |
买入 |
| 09:45:21 |
8.12 |
5 |
1614 |
买入 |
| 09:45:27 |
8.11 |
37 |
1651 |
卖出 |
| 09:45:39 |
8.11 |
4 |
1655 |
卖出 |
| 09:46:00 |
8.11 |
5 |
1660 |
卖出 |
| 09:46:03 |
8.11 |
19 |
1679 |
卖出 |
| 09:46:09 |
8.11 |
5 |
1684 |
卖出 |
| 09:46:15 |
8.12 |
17 |
1701 |
买入 |
| 09:46:21 |
8.13 |
44 |
1745 |
买入 |
| 09:46:27 |
8.11 |
4 |
1749 |
卖出 |
| 09:46:57 |
8.11 |
18 |
1767 |
卖出 |
| 09:47:00 |
8.11 |
4 |
1771 |
卖出 |
| 09:47:03 |
8.11 |
3 |
1774 |
卖出 |
| 09:47:12 |
8.13 |
61 |
1835 |
买入 |
| 09:47:18 |
8.13 |
20 |
1855 |
买入 |
| 09:47:21 |
8.12 |
5 |
1860 |
卖出 |
| 09:47:24 |
8.11 |
6 |
1866 |
卖出 |
| 09:47:42 |
8.13 |
6 |
1872 |
买入 |
| 09:48:03 |
8.12 |
10 |
1882 |
卖出 |
| 09:48:12 |
8.13 |
8 |
1890 |
买入 |
| 09:48:18 |
8.12 |
4 |
1894 |
卖出 |
| 09:48:21 |
8.12 |
3 |
1897 |
卖出 |
| 09:48:48 |
8.12 |
5 |
1902 |
卖出 |
| 09:49:06 |
8.12 |
6 |
1908 |
卖出 |
| 09:49:09 |
8.12 |
9 |
1917 |
卖出 |
| 09:49:33 |
8.12 |
12 |
1929 |
卖出 |
| 09:49:39 |
8.12 |
105 |
2034 |
卖出 |
| 09:49:42 |
8.12 |
5 |
2039 |
卖出 |
| 09:49:48 |
8.12 |
1 |
2040 |
买入 |
| 09:49:57 |
8.11 |
8 |
2048 |
卖出 |
| 09:50:18 |
8.12 |
8 |
2056 |
买入 |
| 09:50:21 |
8.11 |
58 |
2114 |
卖出 |
| 09:50:27 |
8.1 |
4 |
2118 |
卖出 |
| 09:50:33 |
8.11 |
42 |
2160 |
买入 |
| 09:51:03 |
8.11 |
110 |
2270 |
卖出 |
| 09:51:09 |
8.11 |
11 |
2281 |
卖出 |
| 09:51:33 |
8.1 |
5 |
2286 |
卖出 |
| 09:51:39 |
8.1 |
6 |
2292 |
卖出 |
| 09:51:57 |
8.1 |
6 |
2298 |
卖出 |
| 09:52:00 |
8.1 |
3 |
2301 |
卖出 |
| 09:52:03 |
8.1 |
10 |
2311 |
卖出 |
| 09:52:09 |
8.1 |
6 |
2317 |
卖出 |
| 09:52:27 |
8.1 |
6 |
2323 |
卖出 |
| 09:52:36 |
8.11 |
26 |
2349 |
买入 |
| 09:52:39 |
8.1 |
8 |
2357 |
卖出 |
| 09:52:42 |
8.1 |
5 |
2362 |
卖出 |
| 09:52:51 |
8.11 |
1 |
2363 |
买入 |
| 09:53:03 |
8.1 |
8 |
2371 |
卖出 |
| 09:53:12 |
8.1 |
4 |
2375 |
卖出 |
| 09:53:27 |
8.1 |
1 |
2376 |
卖出 |
| 09:53:36 |
8.1 |
8 |
2384 |
卖出 |
| 09:53:39 |
8.1 |
5 |
2389 |
卖出 |
| 09:53:54 |
8.1 |
5 |
2394 |
卖出 |
| 09:54:00 |
8.12 |
30 |
2424 |
买入 |
| 09:54:03 |
8.12 |
8 |
2432 |
买入 |
| 09:54:06 |
8.1 |
5 |
2437 |
卖出 |
| 09:54:24 |
8.1 |
6 |
2443 |
卖出 |
| 09:54:48 |
8.1 |
7 |
2450 |
卖出 |
| 09:55:00 |
8.11 |
14 |
2464 |
买入 |
| 09:55:06 |
8.1 |
50 |
2514 |
卖出 |
| 09:55:09 |
8.1 |
6 |
2520 |
卖出 |
| 09:55:18 |
8.1 |
70 |
2590 |
卖出 |
| 09:55:21 |
8.1 |
5 |
2595 |
卖出 |
| 09:55:48 |
8.1 |
16 |
2611 |
卖出 |
| 09:55:51 |
8.1 |
50 |
2661 |
卖出 |
| 09:56:09 |
8.1 |
6 |
2667 |
卖出 |
| 09:56:15 |
8.1 |
5 |
2672 |
卖出 |
| 09:56:36 |
8.1 |
12 |
2684 |
卖出 |
| 09:56:57 |
8.1 |
8 |
2692 |
卖出 |
| 09:57:03 |
8.1 |
4 |
2696 |
卖出 |
| 09:57:06 |
8.1 |
6 |
2702 |
卖出 |
| 09:57:15 |
8.1 |
151 |
2853 |
卖出 |
| 09:57:21 |
8.1 |
7 |
2860 |
卖出 |
| 09:57:24 |
8.1 |
6 |
2866 |
卖出 |
| 09:57:33 |
8.1 |
10 |
2876 |
卖出 |
| 09:58:09 |
8.1 |
12 |
2888 |
卖出 |
| 09:58:18 |
8.1 |
8 |
2896 |
卖出 |
| 09:58:27 |
8.1 |
20 |
2916 |
卖出 |
| 09:58:42 |
8.1 |
5 |
2921 |
卖出 |
| 09:58:48 |
8.1 |
11 |
2932 |
卖出 |
| 09:59:12 |
8.1 |
5 |
2937 |
卖出 |
| 09:59:15 |
8.1 |
4 |
2941 |
卖出 |
| 09:59:42 |
8.1 |
5 |
2946 |
卖出 |
| 09:59:45 |
8.1 |
6 |
2952 |
卖出 |
| 10:00:30 |
8.1 |
4 |
2956 |
卖出 |
| 10:00:36 |
8.1 |
7 |
2963 |
卖出 |
| 10:00:51 |
8.1 |
7 |
2970 |
卖出 |
| 10:01:03 |
8.11 |
38 |
3008 |
买入 |
| 10:01:27 |
8.11 |
77 |
3085 |
卖出 |
| 10:01:42 |
8.12 |
85 |
3170 |
买入 |
| 10:01:57 |
8.11 |
72 |
3242 |
卖出 |
| 10:02:00 |
8.11 |
15 |
3257 |
买入 |
| 10:02:03 |
8.11 |
10 |
3267 |
买入 |
| 10:02:09 |
8.11 |
14 |
3281 |
买入 |
| 10:02:12 |
8.1 |
5 |
3286 |
卖出 |
| 10:02:15 |
8.11 |
1 |
3287 |
买入 |
| 10:02:33 |
8.11 |
1 |
3288 |
买入 |
| 10:02:36 |
8.11 |
3 |
3291 |
买入 |
| 10:02:39 |
8.1 |
6 |
3297 |
卖出 |
| 10:03:00 |
8.1 |
6 |
3303 |
卖出 |
| 10:03:09 |
8.1 |
6 |
3309 |
卖出 |
| 10:03:15 |
8.11 |
6 |
3315 |
买入 |
| 10:03:24 |
8.11 |
1 |
3316 |
卖出 |
| 10:03:27 |
8.11 |
32 |
3348 |
卖出 |
| 10:03:33 |
8.11 |
13 |
3361 |
卖出 |
| 10:03:36 |
8.11 |
28 |
3389 |
买入 |
| 10:03:39 |
8.11 |
4 |
3393 |
买入 |
| 10:03:57 |
8.11 |
7 |
3400 |
买入 |
| 10:04:06 |
8.11 |
1 |
3401 |
买入 |
| 10:04:09 |
8.1 |
8 |
3409 |
卖出 |
| 10:04:18 |
8.11 |
24 |
3433 |
买入 |
| 10:04:42 |
8.11 |
7 |
3440 |
卖出 |
| 10:04:48 |
8.11 |
5 |
3445 |
卖出 |
| 10:05:12 |
8.11 |
5 |
3450 |
卖出 |
| 10:05:15 |
8.11 |
6 |
3456 |
卖出 |
| 10:05:18 |
8.12 |
10 |
3466 |
买入 |
| 10:05:24 |
8.11 |
1 |
3467 |
卖出 |
| 10:05:27 |
8.11 |
1 |
3468 |
卖出 |
| 10:05:42 |
8.11 |
4 |
3472 |
卖出 |
| 10:05:48 |
8.12 |
96 |
3568 |
买入 |
| 10:05:51 |
8.12 |
2 |
3570 |
卖出 |
| 10:05:54 |
8.11 |
4 |
3574 |
卖出 |
| 10:06:06 |
8.11 |
43 |
3617 |
卖出 |
| 10:06:15 |
8.11 |
7 |
3624 |
卖出 |
| 10:06:18 |
8.11 |
13 |
3637 |
卖出 |
| 10:06:57 |
8.11 |
100 |
3737 |
卖出 |
| 10:07:03 |
8.11 |
50 |
3787 |
卖出 |
| 10:07:09 |
8.1 |
7 |
3794 |
卖出 |
| 10:07:57 |
8.12 |
46 |
3840 |
买入 |
| 10:08:06 |
8.13 |
6 |
3846 |
买入 |
| 10:08:09 |
8.13 |
3 |
3849 |
买入 |
| 10:08:12 |
8.13 |
2 |
3851 |
买入 |
| 10:08:33 |
8.12 |
6 |
3857 |
卖出 |
| 10:08:42 |
8.12 |
22 |
3879 |
卖出 |
| 10:08:48 |
8.12 |
8 |
3887 |
卖出 |
| 10:08:51 |
8.12 |
14 |
3901 |
卖出 |
| 10:09:00 |
8.12 |
12 |
3913 |
买入 |
| 10:09:06 |
8.12 |
24 |
3937 |
买入 |
| 10:09:33 |
8.1 |
10 |
3947 |
卖出 |
| 10:10:00 |
8.1 |
5 |
3952 |
卖出 |
| 10:10:30 |
8.1 |
7 |
3959 |
卖出 |
| 10:11:00 |
8.12 |
120 |
4079 |
买入 |
| 10:11:09 |
8.12 |
23 |
4102 |
卖出 |
| 10:11:51 |
8.13 |
1 |
4103 |
买入 |
| 10:12:00 |
8.13 |
14 |
4117 |
买入 |
| 10:12:06 |
8.12 |
4 |
4121 |
卖出 |
| 10:12:15 |
8.12 |
5 |
4126 |
卖出 |
| 10:12:18 |
8.12 |
1 |
4127 |
卖出 |
| 10:12:30 |
8.12 |
5 |
4132 |
买入 |
| 10:12:36 |
8.12 |
4 |
4136 |
买入 |
| 10:12:39 |
8.12 |
1 |
4137 |
买入 |
| 10:13:24 |
8.11 |
6 |
4143 |
卖出 |
| 10:15:15 |
8.12 |
2 |
4145 |
买入 |
| 10:15:18 |
8.12 |
2 |
4147 |
买入 |
| 10:15:48 |
8.12 |
11 |
4158 |
买入 |
| 10:16:00 |
8.12 |
14 |
4172 |
买入 |
| 10:16:09 |
8.12 |
5 |
4177 |
买入 |
| 10:16:12 |
8.11 |
1 |
4178 |
卖出 |
| 10:16:15 |
8.11 |
4 |
4182 |
卖出 |
| 10:16:18 |
8.13 |
36 |
4218 |
买入 |
| 10:16:27 |
8.12 |
8 |
4226 |
买入 |
| 10:16:45 |
8.12 |
21 |
4247 |
卖出 |
| 10:16:48 |
8.11 |
6 |
4253 |
卖出 |
| 10:16:51 |
8.12 |
14 |
4267 |
卖出 |
| 10:16:57 |
8.12 |
1 |
4268 |
买入 |
| 10:17:06 |
8.13 |
2 |
4270 |
买入 |
| 10:17:09 |
8.13 |
3 |
4273 |
买入 |
| 10:17:30 |
8.11 |
75 |
4348 |
卖出 |
| 10:17:36 |
8.11 |
36 |
4384 |
卖出 |
| 10:17:39 |
8.11 |
21 |
4405 |
卖出 |
| 10:17:51 |
8.11 |
14 |
4419 |
卖出 |
| 10:18:03 |
8.11 |
4 |
4423 |
卖出 |
| 10:18:06 |
8.12 |
2 |
4425 |
买入 |
| 10:18:09 |
8.13 |
7 |
4432 |
买入 |
| 10:18:12 |
8.12 |
4 |
4436 |
买入 |
| 10:18:39 |
8.12 |
3 |
4439 |
买入 |
| 10:18:48 |
8.12 |
11 |
4450 |
买入 |
| 10:18:51 |
8.12 |
10 |
4460 |
买入 |
| 10:19:06 |
8.12 |
1 |
4461 |
买入 |
| 10:19:09 |
8.11 |
6 |
4467 |
卖出 |
| 10:19:45 |
8.11 |
5 |
4472 |
卖出 |
| 10:19:57 |
8.12 |
42 |
4514 |
买入 |
| 10:20:06 |
8.11 |
14 |
4528 |
卖出 |
| 10:20:09 |
8.11 |
12 |
4540 |
卖出 |
| 10:20:12 |
8.11 |
5 |
4545 |
卖出 |
| 10:21:51 |
8.11 |
1 |
4546 |
卖出 |
| 10:22:00 |
8.12 |
3 |
4549 |
买入 |
| 10:22:03 |
8.11 |
11 |
4560 |
卖出 |
| 10:23:09 |
8.13 |
24 |
4584 |
买入 |
| 10:23:21 |
8.11 |
6 |
4590 |
卖出 |
| 10:23:30 |
8.11 |
10 |
4600 |
卖出 |
| 10:24:06 |
8.13 |
2 |
4602 |
买入 |
| 10:24:15 |
8.12 |
4 |
4606 |
卖出 |
| 10:24:33 |
8.11 |
4 |
4610 |
卖出 |