广州酒家[603043]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
23.94 |
1 |
1 |
集合竞价 |
| 09:15:07 |
23.94 |
6 |
6 |
集合竞价 |
| 09:15:13 |
23.94 |
6 |
6 |
集合竞价 |
| 09:15:16 |
23.94 |
7 |
7 |
集合竞价 |
| 09:16:31 |
23.94 |
8 |
8 |
集合竞价 |
| 09:17:10 |
24.3 |
115 |
115 |
集合竞价 |
| 09:17:31 |
24.3 |
115 |
115 |
集合竞价 |
| 09:17:37 |
24.3 |
115 |
115 |
集合竞价 |
| 09:18:19 |
23.94 |
8 |
8 |
集合竞价 |
| 09:18:25 |
23.94 |
8 |
8 |
集合竞价 |
| 09:18:49 |
23.94 |
14 |
14 |
集合竞价 |
| 09:19:04 |
23.94 |
14 |
14 |
集合竞价 |
| 09:19:28 |
23.94 |
14 |
14 |
集合竞价 |
| 09:20:04 |
23.94 |
14 |
14 |
集合竞价 |
| 09:20:07 |
23.94 |
23 |
23 |
集合竞价 |
| 09:20:40 |
23.94 |
25 |
25 |
集合竞价 |
| 09:20:46 |
23.94 |
25 |
25 |
集合竞价 |
| 09:22:22 |
23.94 |
25 |
25 |
集合竞价 |
| 09:22:31 |
23.94 |
58 |
58 |
集合竞价 |
| 09:22:46 |
23.94 |
58 |
58 |
集合竞价 |
| 09:23:31 |
23.94 |
59 |
59 |
集合竞价 |
| 09:23:52 |
23.93 |
59 |
59 |
集合竞价 |
| 09:24:04 |
23.93 |
64 |
64 |
集合竞价 |
| 09:24:10 |
23.93 |
84 |
84 |
集合竞价 |
| 09:24:13 |
23.93 |
84 |
84 |
集合竞价 |
| 09:24:16 |
23.93 |
84 |
84 |
集合竞价 |
| 09:24:25 |
23.93 |
88 |
88 |
集合竞价 |
| 09:24:40 |
23.93 |
111 |
111 |
集合竞价 |
| 09:24:49 |
23.93 |
131 |
131 |
集合竞价 |
| 09:24:52 |
23.93 |
131 |
131 |
集合竞价 |
| 09:24:55 |
23.93 |
136 |
136 |
集合竞价 |
| 09:24:58 |
23.93 |
136 |
136 |
集合竞价 |
| 09:25:04 |
23.93 |
183 |
319 |
卖出 |
| 09:30:01 |
23.93 |
30 |
349 |
卖出 |
| 09:30:04 |
23.93 |
20 |
369 |
买入 |
| 09:30:07 |
23.93 |
76 |
445 |
卖出 |
| 09:30:10 |
23.88 |
177 |
622 |
卖出 |
| 09:30:13 |
23.9 |
25 |
647 |
买入 |
| 09:30:16 |
23.92 |
31 |
678 |
买入 |
| 09:30:19 |
23.9 |
7 |
685 |
卖出 |
| 09:30:22 |
23.97 |
80 |
765 |
买入 |
| 09:30:25 |
24.03 |
40 |
805 |
买入 |
| 09:30:28 |
23.95 |
4 |
809 |
卖出 |
| 09:30:31 |
24.07 |
18 |
827 |
买入 |
| 09:30:34 |
24.03 |
11 |
838 |
卖出 |
| 09:30:37 |
24.02 |
2 |
840 |
卖出 |
| 09:30:40 |
23.96 |
6 |
846 |
卖出 |
| 09:30:43 |
24.03 |
62 |
908 |
买入 |
| 09:30:46 |
24.03 |
5 |
913 |
买入 |
| 09:30:52 |
24.02 |
20 |
933 |
买入 |
| 09:30:55 |
24.03 |
18 |
951 |
买入 |
| 09:30:58 |
24.07 |
7 |
958 |
买入 |
| 09:31:01 |
24.03 |
18 |
976 |
卖出 |
| 09:31:04 |
24.07 |
40 |
1016 |
买入 |
| 09:31:07 |
24.07 |
4 |
1020 |
买入 |
| 09:31:10 |
24.04 |
4 |
1024 |
卖出 |
| 09:31:13 |
24.16 |
273 |
1297 |
买入 |
| 09:31:16 |
24.11 |
9 |
1306 |
卖出 |
| 09:31:19 |
24.11 |
10 |
1316 |
卖出 |
| 09:31:22 |
24.06 |
12 |
1328 |
卖出 |
| 09:31:25 |
24.07 |
12 |
1340 |
买入 |
| 09:31:28 |
24.08 |
23 |
1363 |
卖出 |
| 09:31:31 |
24.11 |
25 |
1388 |
买入 |
| 09:31:34 |
24.14 |
21 |
1409 |
买入 |
| 09:31:37 |
24.15 |
35 |
1444 |
买入 |
| 09:31:40 |
24.1 |
67 |
1511 |
卖出 |
| 09:31:43 |
24.16 |
24 |
1535 |
买入 |
| 09:31:46 |
24.1 |
8 |
1543 |
卖出 |
| 09:31:49 |
24.14 |
20 |
1563 |
买入 |
| 09:31:52 |
24.1 |
20 |
1583 |
卖出 |
| 09:31:55 |
24.11 |
7 |
1590 |
买入 |
| 09:31:58 |
24.09 |
22 |
1612 |
卖出 |
| 09:32:01 |
24.15 |
12 |
1624 |
买入 |
| 09:32:04 |
24.09 |
8 |
1632 |
卖出 |
| 09:32:07 |
24.11 |
6 |
1638 |
买入 |
| 09:32:10 |
24.11 |
4 |
1642 |
买入 |
| 09:32:13 |
24.1 |
10 |
1652 |
卖出 |
| 09:32:16 |
24.09 |
56 |
1708 |
卖出 |
| 09:32:19 |
24.08 |
229 |
1937 |
卖出 |
| 09:32:22 |
24.07 |
6 |
1943 |
卖出 |
| 09:32:25 |
24.07 |
7 |
1950 |
买入 |
| 09:32:28 |
24.1 |
115 |
2065 |
买入 |
| 09:32:31 |
24.04 |
39 |
2104 |
卖出 |
| 09:32:34 |
24.07 |
229 |
2333 |
买入 |
| 09:32:37 |
24 |
232 |
2565 |
卖出 |
| 09:32:40 |
24 |
30 |
2595 |
卖出 |
| 09:32:46 |
24.06 |
2 |
2597 |
买入 |
| 09:32:49 |
24.09 |
14 |
2611 |
买入 |
| 09:32:52 |
24 |
30 |
2641 |
卖出 |
| 09:32:55 |
24 |
42 |
2683 |
买入 |
| 09:32:58 |
24.08 |
2 |
2685 |
买入 |
| 09:33:01 |
24.09 |
10 |
2695 |
买入 |
| 09:33:07 |
24.06 |
4 |
2699 |
卖出 |
| 09:33:10 |
24.06 |
14 |
2713 |
卖出 |
| 09:33:13 |
24.08 |
27 |
2740 |
买入 |
| 09:33:16 |
24.07 |
87 |
2827 |
卖出 |
| 09:33:19 |
24.08 |
30 |
2857 |
卖出 |
| 09:33:22 |
24.1 |
20 |
2877 |
买入 |
| 09:33:25 |
24.1 |
69 |
2946 |
买入 |
| 09:33:28 |
24.12 |
46 |
2992 |
买入 |
| 09:33:31 |
24.13 |
46 |
3038 |
买入 |
| 09:33:34 |
24.14 |
13 |
3051 |
买入 |
| 09:33:37 |
24.16 |
42 |
3093 |
买入 |
| 09:33:40 |
24.18 |
58 |
3151 |
买入 |
| 09:33:43 |
24.18 |
42 |
3193 |
买入 |
| 09:33:46 |
24.19 |
2 |
3195 |
买入 |
| 09:33:49 |
24.18 |
9 |
3204 |
卖出 |
| 09:33:52 |
24.19 |
26 |
3230 |
买入 |
| 09:33:55 |
24.17 |
22 |
3252 |
卖出 |
| 09:33:58 |
24.19 |
49 |
3301 |
买入 |
| 09:34:01 |
24.2 |
3 |
3304 |
买入 |
| 09:34:04 |
24.19 |
18 |
3322 |
卖出 |
| 09:34:07 |
24.18 |
42 |
3364 |
卖出 |
| 09:34:10 |
24.18 |
12 |
3376 |
卖出 |
| 09:34:13 |
24.18 |
82 |
3458 |
卖出 |
| 09:34:16 |
24.2 |
19 |
3477 |
买入 |
| 09:34:19 |
24.2 |
54 |
3531 |
买入 |
| 09:34:22 |
24.18 |
19 |
3550 |
卖出 |
| 09:34:28 |
24.17 |
1 |
3551 |
卖出 |
| 09:34:31 |
24.19 |
26 |
3577 |
买入 |
| 09:34:37 |
24.19 |
8 |
3585 |
卖出 |
| 09:34:40 |
24.2 |
108 |
3693 |
买入 |
| 09:34:43 |
24.22 |
19 |
3712 |
买入 |
| 09:34:46 |
24.22 |
28 |
3740 |
买入 |
| 09:34:49 |
24.23 |
18 |
3758 |
买入 |
| 09:34:55 |
24.23 |
17 |
3775 |
卖出 |
| 09:34:58 |
24.23 |
9 |
3784 |
卖出 |
| 09:35:01 |
24.23 |
44 |
3828 |
卖出 |
| 09:35:04 |
24.24 |
67 |
3895 |
买入 |
| 09:35:07 |
24.22 |
32 |
3927 |
卖出 |
| 09:35:10 |
24.25 |
45 |
3972 |
买入 |
| 09:35:13 |
24.21 |
47 |
4019 |
卖出 |
| 09:35:16 |
24.21 |
3 |
4022 |
卖出 |
| 09:35:19 |
24.25 |
1 |
4023 |
买入 |
| 09:35:22 |
24.21 |
5 |
4028 |
卖出 |
| 09:35:25 |
24.2 |
52 |
4080 |
卖出 |
| 09:35:28 |
24.2 |
11 |
4091 |
卖出 |
| 09:35:31 |
24.21 |
16 |
4107 |
买入 |
| 09:35:37 |
24.22 |
22 |
4129 |
卖出 |
| 09:35:40 |
24.23 |
8 |
4137 |
买入 |
| 09:35:43 |
24.23 |
50 |
4187 |
卖出 |
| 09:35:46 |
24.25 |
12 |
4199 |
卖出 |
| 09:35:49 |
24.25 |
15 |
4214 |
买入 |
| 09:35:52 |
24.25 |
5 |
4219 |
卖出 |
| 09:35:55 |
24.25 |
19 |
4238 |
卖出 |
| 09:35:58 |
24.25 |
28 |
4266 |
卖出 |
| 09:36:01 |
24.25 |
17 |
4283 |
买入 |
| 09:36:04 |
24.25 |
23 |
4306 |
买入 |
| 09:36:07 |
24.24 |
7 |
4313 |
卖出 |
| 09:36:10 |
24.24 |
4 |
4317 |
卖出 |
| 09:36:13 |
24.24 |
33 |
4350 |
卖出 |
| 09:36:16 |
24.22 |
30 |
4380 |
卖出 |
| 09:36:19 |
24.22 |
64 |
4444 |
卖出 |
| 09:36:22 |
24.21 |
17 |
4461 |
卖出 |
| 09:36:25 |
24.21 |
14 |
4475 |
卖出 |
| 09:36:28 |
24.21 |
5 |
4480 |
卖出 |
| 09:36:31 |
24.21 |
14 |
4494 |
买入 |
| 09:36:34 |
24.18 |
22 |
4516 |
卖出 |
| 09:36:37 |
24.2 |
14 |
4530 |
买入 |
| 09:36:40 |
24.18 |
5 |
4535 |
卖出 |
| 09:36:43 |
24.18 |
5 |
4540 |
卖出 |
| 09:36:46 |
24.18 |
6 |
4546 |
卖出 |
| 09:36:49 |
24.18 |
51 |
4597 |
卖出 |
| 09:36:52 |
24.18 |
3 |
4600 |
卖出 |
| 09:36:58 |
24.18 |
20 |
4620 |
买入 |
| 09:37:01 |
24.16 |
5 |
4625 |
卖出 |
| 09:37:07 |
24.13 |
267 |
4892 |
卖出 |
| 09:37:10 |
24.13 |
16 |
4908 |
买入 |
| 09:37:13 |
24.13 |
20 |
4928 |
买入 |
| 09:37:16 |
24.13 |
6 |
4934 |
买入 |
| 09:37:19 |
24.09 |
4 |
4938 |
卖出 |
| 09:37:22 |
24.1 |
3 |
4941 |
买入 |
| 09:37:25 |
24.09 |
70 |
5011 |
卖出 |
| 09:37:28 |
24.09 |
3 |
5014 |
卖出 |
| 09:37:31 |
24.09 |
211 |
5225 |
卖出 |
| 09:37:34 |
24.09 |
20 |
5245 |
买入 |
| 09:37:37 |
24.02 |
51 |
5296 |
卖出 |
| 09:37:40 |
24.02 |
3 |
5299 |
卖出 |
| 09:37:43 |
24 |
20 |
5319 |
卖出 |
| 09:37:46 |
24.03 |
3 |
5322 |
买入 |
| 09:37:49 |
24.03 |
19 |
5341 |
卖出 |
| 09:37:52 |
24.03 |
10 |
5351 |
卖出 |
| 09:37:58 |
24.03 |
3 |
5354 |
卖出 |
| 09:38:01 |
24.03 |
18 |
5372 |
卖出 |
| 09:38:04 |
24.03 |
11 |
5383 |
卖出 |
| 09:38:07 |
24.03 |
17 |
5400 |
卖出 |
| 09:38:10 |
24.05 |
20 |
5420 |
买入 |
| 09:38:13 |
24.05 |
14 |
5434 |
买入 |
| 09:38:16 |
24.04 |
10 |
5444 |
卖出 |
| 09:38:19 |
24.04 |
1 |
5445 |
卖出 |
| 09:38:22 |
24.07 |
4 |
5449 |
买入 |
| 09:38:28 |
24.09 |
3 |
5452 |
买入 |
| 09:38:31 |
24.08 |
15 |
5467 |
卖出 |
| 09:38:34 |
24.08 |
12 |
5479 |
买入 |
| 09:38:37 |
24.08 |
6 |
5485 |
买入 |
| 09:38:40 |
24.08 |
1 |
5486 |
卖出 |
| 09:38:46 |
24.08 |
18 |
5504 |
卖出 |
| 09:38:49 |
24.08 |
2 |
5506 |
卖出 |
| 09:38:52 |
24.12 |
3 |
5509 |
买入 |
| 09:38:55 |
24.11 |
8 |
5517 |
卖出 |
| 09:39:01 |
24.07 |
51 |
5568 |
卖出 |
| 09:39:04 |
24.04 |
17 |
5585 |
卖出 |
| 09:39:07 |
24.02 |
27 |
5612 |
卖出 |
| 09:39:10 |
24.03 |
2 |
5614 |
买入 |
| 09:39:13 |
24.05 |
22 |
5636 |
买入 |
| 09:39:16 |
24.01 |
17 |
5653 |
卖出 |
| 09:39:25 |
24.06 |
3 |
5656 |
买入 |
| 09:39:28 |
24.06 |
29 |
5685 |
买入 |
| 09:39:31 |
24.05 |
11 |
5696 |
买入 |
| 09:39:34 |
24.05 |
2 |
5698 |
卖出 |
| 09:39:37 |
24.05 |
2 |
5700 |
卖出 |
| 09:39:40 |
24.05 |
2 |
5702 |
卖出 |
| 09:39:43 |
24.1 |
1 |
5703 |
买入 |
| 09:39:49 |
24.02 |
50 |
5753 |
卖出 |
| 09:39:52 |
24.08 |
26 |
5779 |
买入 |
| 09:39:58 |
24.05 |
37 |
5816 |
卖出 |
| 09:40:01 |
24.09 |
15 |
5831 |
买入 |
| 09:40:04 |
24.09 |
2 |
5833 |
买入 |
| 09:40:07 |
24.07 |
39 |
5872 |
卖出 |
| 09:40:10 |
24.12 |
70 |
5942 |
买入 |
| 09:40:13 |
24.13 |
59 |
6001 |
买入 |
| 09:40:16 |
24.15 |
31 |
6032 |
买入 |
| 09:40:19 |
24.17 |
12 |
6044 |
买入 |
| 09:40:22 |
24.18 |
16 |
6060 |
买入 |
| 09:40:25 |
24.19 |
43 |
6103 |
买入 |
| 09:40:28 |
24.19 |
1 |
6104 |
买入 |
| 09:40:31 |
24.2 |
15 |
6119 |
买入 |
| 09:40:37 |
24.16 |
10 |
6129 |
卖出 |
| 09:40:40 |
24.2 |
5 |
6134 |
买入 |
| 09:40:43 |
24.2 |
55 |
6189 |
买入 |
| 09:40:46 |
24.21 |
21 |
6210 |
买入 |
| 09:40:49 |
24.22 |
11 |
6221 |
买入 |
| 09:40:52 |
24.23 |
54 |
6275 |
买入 |
| 09:40:55 |
24.23 |
1 |
6276 |
买入 |
| 09:40:58 |
24.23 |
13 |
6289 |
买入 |
| 09:41:01 |
24.23 |
16 |
6305 |
买入 |
| 09:41:04 |
24.23 |
35 |
6340 |
买入 |
| 09:41:07 |
24.23 |
6 |
6346 |
卖出 |
| 09:41:10 |
24.25 |
26 |
6372 |
买入 |
| 09:41:13 |
24.23 |
13 |
6385 |
卖出 |
| 09:41:19 |
24.25 |
93 |
6478 |
买入 |
| 09:41:22 |
24.27 |
56 |
6534 |
买入 |
| 09:41:25 |
24.27 |
22 |
6556 |
买入 |
| 09:41:28 |
24.28 |
38 |
6594 |
买入 |
| 09:41:31 |
24.28 |
2 |
6596 |
买入 |
| 09:41:34 |
24.3 |
21 |
6617 |
买入 |
| 09:41:37 |
24.3 |
18 |
6635 |
买入 |
| 09:41:40 |
24.3 |
8 |
6643 |
买入 |
| 09:41:43 |
24.34 |
306 |
6949 |
买入 |
| 09:41:46 |
24.35 |
3 |
6952 |
买入 |
| 09:41:49 |
24.35 |
57 |
7009 |
买入 |
| 09:41:52 |
24.41 |
143 |
7152 |
买入 |
| 09:41:55 |
24.45 |
97 |
7249 |
买入 |
| 09:41:58 |
24.41 |
7 |
7256 |
卖出 |
| 09:42:01 |
24.46 |
83 |
7339 |
买入 |
| 09:42:04 |
24.4 |
59 |
7398 |
卖出 |
| 09:42:07 |
24.45 |
234 |
7632 |
买入 |
| 09:42:10 |
24.48 |
466 |
8098 |
买入 |
| 09:42:13 |
24.43 |
2 |
8100 |
买入 |
| 09:42:16 |
24.43 |
5 |
8105 |
卖出 |
| 09:42:19 |
24.45 |
30 |
8135 |
买入 |
| 09:42:22 |
24.45 |
61 |
8196 |
买入 |
| 09:42:25 |
24.43 |
36 |
8232 |
卖出 |
| 09:42:28 |
24.45 |
36 |
8268 |
买入 |
| 09:42:31 |
24.43 |
20 |
8288 |
卖出 |
| 09:42:34 |
24.47 |
121 |
8409 |
买入 |
| 09:42:40 |
24.43 |
5 |
8414 |
买入 |
| 09:42:43 |
24.41 |
32 |
8446 |
卖出 |
| 09:42:46 |
24.43 |
11 |
8457 |
买入 |
| 09:42:49 |
24.45 |
36 |
8493 |
买入 |
| 09:42:52 |
24.46 |
43 |
8536 |
买入 |
| 09:42:55 |
24.44 |
45 |
8581 |
卖出 |
| 09:42:58 |
24.44 |
36 |
8617 |
买入 |
| 09:43:04 |
24.44 |
53 |
8670 |
买入 |
| 09:43:07 |
24.44 |
50 |
8720 |
买入 |
| 09:43:10 |
24.46 |
42 |
8762 |
买入 |
| 09:43:13 |
24.46 |
20 |
8782 |
买入 |
| 09:43:16 |
24.45 |
33 |
8815 |
卖出 |
| 09:43:19 |
24.47 |
41 |
8856 |
买入 |
| 09:43:22 |
24.46 |
110 |
8966 |
卖出 |
| 09:43:25 |
24.47 |
25 |
8991 |
买入 |
| 09:43:28 |
24.47 |
22 |
9013 |
买入 |
| 09:43:31 |
24.48 |
35 |
9048 |
买入 |
| 09:43:37 |
24.46 |
14 |
9062 |
卖出 |
| 09:43:40 |
24.47 |
28 |
9090 |
买入 |
| 09:43:43 |
24.47 |
10 |
9100 |
买入 |
| 09:43:46 |
24.46 |
0 |
9100 |
卖出 |
| 09:43:49 |
24.46 |
23 |
9123 |
买入 |
| 09:43:52 |
24.46 |
2 |
9125 |
买入 |
| 09:43:55 |
24.46 |
102 |
9227 |
卖出 |
| 09:43:58 |
24.46 |
11 |
9238 |
卖出 |
| 09:44:01 |
24.45 |
77 |
9315 |
卖出 |
| 09:44:04 |
24.45 |
9 |
9324 |
卖出 |
| 09:44:07 |
24.45 |
5 |
9329 |
买入 |
| 09:44:10 |
24.45 |
36 |
9365 |
买入 |
| 09:44:13 |
24.45 |
23 |
9388 |
卖出 |
| 09:44:16 |
24.45 |
104 |
9492 |
卖出 |
| 09:44:19 |
24.46 |
7 |
9499 |
买入 |
| 09:44:22 |
24.43 |
73 |
9572 |
卖出 |
| 09:44:25 |
24.43 |
17 |
9589 |
买入 |