广和通[300638]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
28 |
13 |
13 |
集合竞价 |
| 09:15:12 |
27.8 |
21 |
21 |
集合竞价 |
| 09:16:51 |
27.8 |
21 |
21 |
集合竞价 |
| 09:18:48 |
27.8 |
21 |
21 |
集合竞价 |
| 09:19:51 |
27.8 |
21 |
21 |
集合竞价 |
| 09:20:57 |
27.8 |
24 |
24 |
集合竞价 |
| 09:21:33 |
27.8 |
24 |
24 |
集合竞价 |
| 09:22:00 |
27.8 |
29 |
29 |
集合竞价 |
| 09:22:18 |
27.8 |
29 |
29 |
集合竞价 |
| 09:22:36 |
27.8 |
31 |
31 |
集合竞价 |
| 09:23:12 |
27.8 |
31 |
31 |
集合竞价 |
| 09:23:21 |
27.8 |
31 |
31 |
集合竞价 |
| 09:23:30 |
27.8 |
31 |
31 |
集合竞价 |
| 09:23:57 |
27.8 |
31 |
31 |
集合竞价 |
| 09:24:06 |
27.8 |
31 |
31 |
集合竞价 |
| 09:24:15 |
27.79 |
31 |
31 |
集合竞价 |
| 09:24:33 |
27.77 |
69 |
69 |
集合竞价 |
| 09:24:51 |
27.76 |
69 |
69 |
集合竞价 |
| 09:25:00 |
27.76 |
82 |
82 |
集合竞价 |
| 09:25:03 |
27.77 |
160 |
242 |
买入 |
| 09:30:03 |
27.69 |
81 |
323 |
卖出 |
| 09:30:06 |
27.69 |
11 |
334 |
买入 |
| 09:30:09 |
27.6 |
8 |
342 |
卖出 |
| 09:30:12 |
27.6 |
1 |
343 |
卖出 |
| 09:30:15 |
27.65 |
12 |
355 |
买入 |
| 09:30:18 |
27.65 |
16 |
371 |
买入 |
| 09:30:21 |
27.61 |
2 |
373 |
卖出 |
| 09:30:24 |
27.6 |
11 |
384 |
卖出 |
| 09:30:27 |
27.51 |
148 |
532 |
卖出 |
| 09:30:33 |
27.65 |
26 |
558 |
买入 |
| 09:30:36 |
27.61 |
5 |
563 |
卖出 |
| 09:30:39 |
27.52 |
15 |
578 |
卖出 |
| 09:30:45 |
27.6 |
15 |
593 |
买入 |
| 09:30:48 |
27.6 |
6 |
599 |
买入 |
| 09:30:51 |
27.64 |
23 |
622 |
买入 |
| 09:30:57 |
27.63 |
8 |
630 |
买入 |
| 09:31:00 |
27.63 |
224 |
854 |
卖出 |
| 09:31:03 |
27.63 |
7 |
861 |
买入 |
| 09:31:06 |
27.62 |
42 |
903 |
卖出 |
| 09:31:09 |
27.62 |
20 |
923 |
买入 |
| 09:31:12 |
27.63 |
4 |
927 |
买入 |
| 09:31:15 |
27.62 |
8 |
935 |
卖出 |
| 09:31:18 |
27.62 |
3 |
938 |
卖出 |
| 09:31:21 |
27.62 |
3 |
941 |
卖出 |
| 09:31:24 |
27.6 |
6 |
947 |
卖出 |
| 09:31:27 |
27.6 |
4 |
951 |
卖出 |
| 09:31:33 |
27.55 |
6 |
957 |
卖出 |
| 09:31:36 |
27.6 |
8 |
965 |
买入 |
| 09:31:42 |
27.55 |
17 |
982 |
卖出 |
| 09:31:45 |
27.58 |
48 |
1030 |
买入 |
| 09:31:51 |
27.58 |
5 |
1035 |
买入 |
| 09:31:54 |
27.51 |
2 |
1037 |
卖出 |
| 09:31:57 |
27.51 |
11 |
1048 |
卖出 |
| 09:32:03 |
27.55 |
9 |
1057 |
卖出 |
| 09:32:06 |
27.55 |
20 |
1077 |
卖出 |
| 09:32:09 |
27.55 |
4 |
1081 |
卖出 |
| 09:32:15 |
27.52 |
17 |
1098 |
卖出 |
| 09:32:21 |
27.55 |
12 |
1110 |
买入 |
| 09:32:27 |
27.54 |
5 |
1115 |
买入 |
| 09:32:33 |
27.44 |
42 |
1157 |
卖出 |
| 09:32:36 |
27.44 |
3 |
1160 |
卖出 |
| 09:32:39 |
27.49 |
3 |
1163 |
买入 |
| 09:32:42 |
27.44 |
5 |
1168 |
卖出 |
| 09:32:45 |
27.44 |
25 |
1193 |
卖出 |
| 09:32:48 |
27.48 |
4 |
1197 |
买入 |
| 09:32:51 |
27.44 |
51 |
1248 |
卖出 |
| 09:32:57 |
27.48 |
16 |
1264 |
买入 |
| 09:33:00 |
27.44 |
8 |
1272 |
卖出 |
| 09:33:03 |
27.47 |
49 |
1321 |
买入 |
| 09:33:06 |
27.47 |
63 |
1384 |
买入 |
| 09:33:09 |
27.47 |
508 |
1892 |
买入 |
| 09:33:12 |
27.46 |
59 |
1951 |
卖出 |
| 09:33:15 |
27.47 |
45 |
1996 |
买入 |
| 09:33:18 |
27.41 |
46 |
2042 |
卖出 |
| 09:33:21 |
27.46 |
7 |
2049 |
买入 |
| 09:33:24 |
27.45 |
1 |
2050 |
买入 |
| 09:33:27 |
27.46 |
40 |
2090 |
买入 |
| 09:33:30 |
27.45 |
25 |
2115 |
买入 |
| 09:33:33 |
27.47 |
9 |
2124 |
买入 |
| 09:33:36 |
27.42 |
42 |
2166 |
卖出 |
| 09:33:39 |
27.44 |
51 |
2217 |
买入 |
| 09:33:42 |
27.41 |
69 |
2286 |
卖出 |
| 09:33:45 |
27.42 |
3 |
2289 |
买入 |
| 09:33:48 |
27.42 |
5 |
2294 |
卖出 |
| 09:33:51 |
27.44 |
1 |
2295 |
买入 |
| 09:33:54 |
27.46 |
52 |
2347 |
买入 |
| 09:33:57 |
27.43 |
25 |
2372 |
卖出 |
| 09:34:00 |
27.42 |
98 |
2470 |
卖出 |
| 09:34:03 |
27.47 |
21 |
2491 |
买入 |
| 09:34:06 |
27.46 |
169 |
2660 |
卖出 |
| 09:34:09 |
27.55 |
28 |
2688 |
买入 |
| 09:34:12 |
27.56 |
6 |
2694 |
买入 |
| 09:34:15 |
27.57 |
86 |
2780 |
买入 |
| 09:34:18 |
27.57 |
10 |
2790 |
买入 |
| 09:34:27 |
27.57 |
12 |
2802 |
卖出 |
| 09:34:30 |
27.56 |
4 |
2806 |
卖出 |
| 09:34:36 |
27.57 |
2 |
2808 |
买入 |
| 09:34:39 |
27.57 |
20 |
2828 |
买入 |
| 09:34:45 |
27.55 |
5 |
2833 |
买入 |
| 09:34:48 |
27.55 |
10 |
2843 |
买入 |
| 09:35:03 |
27.57 |
1 |
2844 |
买入 |
| 09:35:06 |
27.57 |
34 |
2878 |
买入 |
| 09:35:09 |
27.56 |
16 |
2894 |
买入 |
| 09:35:12 |
27.56 |
7 |
2901 |
买入 |
| 09:35:15 |
27.56 |
3 |
2904 |
买入 |
| 09:35:18 |
27.56 |
24 |
2928 |
卖出 |
| 09:35:21 |
27.56 |
12 |
2940 |
卖出 |
| 09:35:24 |
27.59 |
11 |
2951 |
买入 |
| 09:35:30 |
27.59 |
31 |
2982 |
买入 |
| 09:35:33 |
27.59 |
22 |
3004 |
买入 |
| 09:35:36 |
27.6 |
13 |
3017 |
买入 |
| 09:35:42 |
27.63 |
1 |
3018 |
买入 |
| 09:35:48 |
27.63 |
18 |
3036 |
卖出 |
| 09:35:51 |
27.63 |
7 |
3043 |
买入 |
| 09:35:54 |
27.63 |
1 |
3044 |
卖出 |
| 09:35:57 |
27.67 |
1 |
3045 |
买入 |
| 09:36:06 |
27.67 |
12 |
3057 |
买入 |
| 09:36:09 |
27.68 |
38 |
3095 |
买入 |
| 09:36:12 |
27.68 |
5 |
3100 |
买入 |
| 09:36:24 |
27.7 |
11 |
3111 |
买入 |
| 09:36:27 |
27.69 |
5 |
3116 |
卖出 |
| 09:36:33 |
27.7 |
1 |
3117 |
买入 |
| 09:36:36 |
27.7 |
7 |
3124 |
买入 |
| 09:36:39 |
27.67 |
16 |
3140 |
卖出 |
| 09:36:42 |
27.7 |
21 |
3161 |
买入 |
| 09:36:45 |
27.67 |
32 |
3193 |
卖出 |
| 09:36:48 |
27.68 |
194 |
3387 |
买入 |
| 09:36:51 |
27.67 |
23 |
3410 |
买入 |
| 09:36:54 |
27.7 |
21 |
3431 |
买入 |
| 09:37:00 |
27.68 |
3 |
3434 |
卖出 |
| 09:37:03 |
27.69 |
5 |
3439 |
买入 |
| 09:37:06 |
27.69 |
31 |
3470 |
买入 |
| 09:37:09 |
27.69 |
43 |
3513 |
卖出 |
| 09:37:12 |
27.7 |
36 |
3549 |
买入 |
| 09:37:15 |
27.75 |
10 |
3559 |
买入 |
| 09:37:18 |
27.75 |
3 |
3562 |
买入 |
| 09:37:24 |
27.75 |
6 |
3568 |
买入 |
| 09:37:27 |
27.71 |
14 |
3582 |
卖出 |
| 09:37:33 |
27.7 |
5 |
3587 |
卖出 |
| 09:37:36 |
27.74 |
10 |
3597 |
买入 |
| 09:37:42 |
27.74 |
14 |
3611 |
买入 |
| 09:37:51 |
27.74 |
43 |
3654 |
买入 |
| 09:37:54 |
27.72 |
22 |
3676 |
卖出 |
| 09:37:57 |
27.72 |
3 |
3679 |
买入 |
| 09:38:00 |
27.72 |
3 |
3682 |
买入 |
| 09:38:03 |
27.72 |
10 |
3692 |
买入 |
| 09:38:06 |
27.72 |
62 |
3754 |
买入 |
| 09:38:09 |
27.71 |
34 |
3788 |
卖出 |
| 09:38:12 |
27.71 |
15 |
3803 |
买入 |
| 09:38:15 |
27.71 |
3 |
3806 |
买入 |
| 09:38:18 |
27.71 |
7 |
3813 |
买入 |
| 09:38:21 |
27.71 |
10 |
3823 |
买入 |
| 09:38:24 |
27.7 |
18 |
3841 |
卖出 |
| 09:38:30 |
27.71 |
1 |
3842 |
买入 |
| 09:38:36 |
27.7 |
147 |
3989 |
卖出 |
| 09:38:39 |
27.7 |
31 |
4020 |
卖出 |
| 09:38:42 |
27.7 |
6 |
4026 |
卖出 |
| 09:38:45 |
27.65 |
188 |
4214 |
卖出 |
| 09:38:57 |
27.63 |
6 |
4220 |
卖出 |
| 09:39:03 |
27.63 |
14 |
4234 |
卖出 |
| 09:39:09 |
27.59 |
107 |
4341 |
卖出 |
| 09:39:15 |
27.6 |
57 |
4398 |
买入 |
| 09:39:21 |
27.59 |
9 |
4407 |
卖出 |
| 09:39:24 |
27.6 |
3 |
4410 |
买入 |
| 09:39:27 |
27.6 |
3 |
4413 |
买入 |
| 09:39:39 |
27.6 |
4 |
4417 |
买入 |
| 09:39:45 |
27.6 |
4 |
4421 |
卖出 |
| 09:39:48 |
27.6 |
17 |
4438 |
卖出 |
| 09:39:51 |
27.58 |
82 |
4520 |
卖出 |
| 09:39:54 |
27.56 |
20 |
4540 |
卖出 |
| 09:39:57 |
27.55 |
8 |
4548 |
卖出 |
| 09:40:00 |
27.55 |
2 |
4550 |
卖出 |
| 09:40:03 |
27.53 |
61 |
4611 |
卖出 |
| 09:40:06 |
27.55 |
25 |
4636 |
买入 |
| 09:40:09 |
27.52 |
1 |
4637 |
卖出 |
| 09:40:12 |
27.52 |
5 |
4642 |
卖出 |
| 09:40:15 |
27.52 |
1 |
4643 |
买入 |
| 09:40:18 |
27.52 |
2 |
4645 |
买入 |
| 09:40:21 |
27.53 |
6 |
4651 |
卖出 |
| 09:40:24 |
27.53 |
18 |
4669 |
卖出 |
| 09:40:30 |
27.53 |
9 |
4678 |
卖出 |
| 09:40:33 |
27.53 |
3 |
4681 |
买入 |
| 09:40:36 |
27.53 |
3 |
4684 |
买入 |
| 09:40:39 |
27.53 |
1 |
4685 |
买入 |
| 09:40:42 |
27.53 |
4 |
4689 |
卖出 |
| 09:40:45 |
27.53 |
1 |
4690 |
卖出 |
| 09:40:48 |
27.55 |
23 |
4713 |
买入 |
| 09:40:51 |
27.57 |
1 |
4714 |
买入 |
| 09:40:54 |
27.55 |
2 |
4716 |
卖出 |
| 09:40:57 |
27.54 |
8 |
4724 |
卖出 |
| 09:41:00 |
27.57 |
8 |
4732 |
买入 |
| 09:41:03 |
27.57 |
2 |
4734 |
卖出 |
| 09:41:06 |
27.57 |
2 |
4736 |
卖出 |
| 09:41:09 |
27.57 |
13 |
4749 |
卖出 |
| 09:41:15 |
27.57 |
18 |
4767 |
买入 |
| 09:41:21 |
27.54 |
75 |
4842 |
卖出 |
| 09:41:24 |
27.55 |
6 |
4848 |
买入 |
| 09:41:30 |
27.59 |
15 |
4863 |
买入 |
| 09:41:33 |
27.59 |
23 |
4886 |
买入 |
| 09:41:36 |
27.6 |
59 |
4945 |
买入 |
| 09:41:39 |
27.58 |
29 |
4974 |
卖出 |
| 09:41:42 |
27.58 |
4 |
4978 |
买入 |
| 09:41:45 |
27.58 |
4 |
4982 |
买入 |
| 09:41:48 |
27.58 |
26 |
5008 |
买入 |
| 09:41:54 |
27.58 |
1 |
5009 |
卖出 |
| 09:42:00 |
27.59 |
2 |
5011 |
买入 |
| 09:42:06 |
27.58 |
70 |
5081 |
卖出 |
| 09:42:09 |
27.54 |
205 |
5286 |
卖出 |
| 09:42:12 |
27.55 |
47 |
5333 |
买入 |
| 09:42:15 |
27.57 |
25 |
5358 |
买入 |
| 09:42:18 |
27.54 |
1 |
5359 |
买入 |
| 09:42:21 |
27.53 |
1 |
5360 |
卖出 |
| 09:42:24 |
27.54 |
3 |
5363 |
买入 |
| 09:42:27 |
27.54 |
29 |
5392 |
卖出 |
| 09:42:30 |
27.54 |
11 |
5403 |
卖出 |
| 09:42:33 |
27.53 |
32 |
5435 |
卖出 |
| 09:42:36 |
27.53 |
16 |
5451 |
卖出 |
| 09:42:39 |
27.53 |
5 |
5456 |
买入 |
| 09:42:48 |
27.53 |
9 |
5465 |
买入 |
| 09:42:51 |
27.52 |
5 |
5470 |
卖出 |
| 09:42:54 |
27.52 |
121 |
5591 |
卖出 |
| 09:43:00 |
27.52 |
1 |
5592 |
买入 |
| 09:43:06 |
27.51 |
10 |
5602 |
卖出 |
| 09:43:09 |
27.52 |
21 |
5623 |
买入 |
| 09:43:18 |
27.52 |
6 |
5629 |
卖出 |
| 09:43:21 |
27.51 |
28 |
5657 |
卖出 |
| 09:43:24 |
27.54 |
65 |
5722 |
买入 |
| 09:43:30 |
27.54 |
1 |
5723 |
买入 |
| 09:43:33 |
27.52 |
11 |
5734 |
卖出 |
| 09:43:42 |
27.51 |
15 |
5749 |
卖出 |
| 09:43:48 |
27.52 |
19 |
5768 |
买入 |
| 09:43:51 |
27.51 |
58 |
5826 |
卖出 |
| 09:43:54 |
27.52 |
15 |
5841 |
买入 |
| 09:43:57 |
27.49 |
118 |
5959 |
卖出 |
| 09:44:00 |
27.47 |
83 |
6042 |
卖出 |
| 09:44:03 |
27.47 |
176 |
6218 |
卖出 |
| 09:44:06 |
27.46 |
356 |
6574 |
卖出 |
| 09:44:09 |
27.47 |
98 |
6672 |
买入 |
| 09:44:12 |
27.46 |
1 |
6673 |
卖出 |
| 09:44:15 |
27.45 |
32 |
6705 |
卖出 |
| 09:44:21 |
27.44 |
12 |
6717 |
卖出 |
| 09:44:27 |
27.45 |
5 |
6722 |
买入 |
| 09:44:30 |
27.45 |
6 |
6728 |
买入 |
| 09:44:33 |
27.45 |
1 |
6729 |
买入 |
| 09:44:39 |
27.44 |
2 |
6731 |
卖出 |
| 09:44:42 |
27.44 |
5 |
6736 |
卖出 |
| 09:44:48 |
27.43 |
5 |
6741 |
卖出 |
| 09:44:51 |
27.42 |
18 |
6759 |
卖出 |
| 09:44:54 |
27.43 |
24 |
6783 |
买入 |
| 09:44:57 |
27.43 |
14 |
6797 |
买入 |
| 09:45:00 |
27.43 |
1 |
6798 |
买入 |
| 09:45:03 |
27.43 |
4 |
6802 |
买入 |
| 09:45:06 |
27.43 |
8 |
6810 |
卖出 |
| 09:45:09 |
27.42 |
11 |
6821 |
卖出 |
| 09:45:12 |
27.41 |
29 |
6850 |
卖出 |
| 09:45:15 |
27.41 |
8 |
6858 |
卖出 |
| 09:45:21 |
27.41 |
6 |
6864 |
卖出 |
| 09:45:24 |
27.41 |
1 |
6865 |
卖出 |
| 09:45:30 |
27.41 |
2 |
6867 |
卖出 |
| 09:45:36 |
27.41 |
45 |
6912 |
卖出 |
| 09:45:39 |
27.42 |
14 |
6926 |
买入 |
| 09:45:42 |
27.42 |
14 |
6940 |
买入 |
| 09:45:45 |
27.42 |
27 |
6967 |
买入 |
| 09:45:48 |
27.42 |
5 |
6972 |
买入 |
| 09:45:54 |
27.42 |
11 |
6983 |
买入 |
| 09:45:57 |
27.42 |
217 |
7200 |
买入 |
| 09:46:00 |
27.43 |
20 |
7220 |
买入 |
| 09:46:03 |
27.41 |
7 |
7227 |
卖出 |
| 09:46:06 |
27.42 |
1 |
7228 |
卖出 |
| 09:46:09 |
27.42 |
32 |
7260 |
卖出 |
| 09:46:12 |
27.44 |
46 |
7306 |
买入 |
| 09:46:15 |
27.45 |
6 |
7312 |
买入 |
| 09:46:18 |
27.46 |
112 |
7424 |
买入 |
| 09:46:24 |
27.47 |
1 |
7425 |
买入 |
| 09:46:27 |
27.5 |
4 |
7429 |
买入 |
| 09:46:30 |
27.47 |
2 |
7431 |
卖出 |
| 09:46:36 |
27.46 |
11 |
7442 |
卖出 |
| 09:46:39 |
27.5 |
6 |
7448 |
买入 |
| 09:46:51 |
27.5 |
6 |
7454 |
买入 |
| 09:46:57 |
27.52 |
2 |
7456 |
买入 |
| 09:47:00 |
27.5 |
19 |
7475 |
卖出 |
| 09:47:03 |
27.5 |
46 |
7521 |
卖出 |
| 09:47:06 |
27.47 |
31 |
7552 |
卖出 |
| 09:47:09 |
27.5 |
1 |
7553 |
买入 |
| 09:47:12 |
27.48 |
4 |
7557 |
卖出 |
| 09:47:15 |
27.48 |
5 |
7562 |
卖出 |
| 09:47:18 |
27.48 |
4 |
7566 |
卖出 |
| 09:47:21 |
27.49 |
4 |
7570 |
买入 |
| 09:47:24 |
27.48 |
4 |
7574 |
卖出 |
| 09:47:27 |
27.48 |
50 |
7624 |
卖出 |
| 09:47:30 |
27.48 |
18 |
7642 |
买入 |
| 09:47:33 |
27.48 |
1 |
7643 |
卖出 |
| 09:47:39 |
27.48 |
1 |
7644 |
卖出 |
| 09:47:42 |
27.48 |
13 |
7657 |
买入 |
| 09:47:48 |
27.48 |
4 |
7661 |
卖出 |
| 09:47:51 |
27.5 |
1 |
7662 |
买入 |
| 09:47:54 |
27.48 |
22 |
7684 |
卖出 |
| 09:47:57 |
27.5 |
86 |
7770 |
买入 |
| 09:48:09 |
27.47 |
10 |
7780 |
卖出 |
| 09:48:12 |
27.47 |
76 |
7856 |
卖出 |