公牛集团[603195]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:11 |
152.85 |
1 |
1 |
集合竞价 |
| 09:23:32 |
152.1 |
2 |
2 |
集合竞价 |
| 09:23:35 |
152.85 |
2 |
2 |
集合竞价 |
| 09:23:50 |
152.1 |
3 |
3 |
集合竞价 |
| 09:24:23 |
152.1 |
3 |
3 |
集合竞价 |
| 09:24:38 |
152.1 |
5 |
5 |
集合竞价 |
| 09:24:50 |
152.85 |
6 |
6 |
集合竞价 |
| 09:24:53 |
152.1 |
10 |
10 |
集合竞价 |
| 09:24:56 |
152.71 |
13 |
13 |
集合竞价 |
| 09:24:59 |
152.91 |
17 |
17 |
集合竞价 |
| 09:25:04 |
152.91 |
17 |
34 |
买入 |
| 09:30:02 |
154.8 |
6 |
40 |
买入 |
| 09:30:05 |
153.73 |
5 |
45 |
买入 |
| 09:30:08 |
152.87 |
4 |
49 |
卖出 |
| 09:30:11 |
152.86 |
4 |
53 |
卖出 |
| 09:30:14 |
153.58 |
2 |
55 |
买入 |
| 09:30:17 |
153.56 |
4 |
59 |
卖出 |
| 09:30:26 |
152.9 |
11 |
70 |
卖出 |
| 09:30:32 |
153.12 |
1 |
71 |
买入 |
| 09:30:38 |
153.53 |
1 |
72 |
买入 |
| 09:30:41 |
153.59 |
3 |
75 |
买入 |
| 09:30:47 |
153.6 |
3 |
78 |
买入 |
| 09:30:50 |
153.12 |
5 |
83 |
卖出 |
| 09:30:53 |
153.12 |
3 |
86 |
卖出 |
| 09:30:56 |
152.89 |
1 |
87 |
卖出 |
| 09:30:59 |
153.59 |
4 |
91 |
买入 |
| 09:31:02 |
153.58 |
8 |
99 |
卖出 |
| 09:31:08 |
153.19 |
1 |
100 |
卖出 |
| 09:31:17 |
153.21 |
6 |
106 |
卖出 |
| 09:31:23 |
153.49 |
5 |
111 |
买入 |
| 09:31:26 |
153.5 |
3 |
114 |
买入 |
| 09:31:29 |
153.6 |
4 |
118 |
买入 |
| 09:31:32 |
153.5 |
2 |
120 |
卖出 |
| 09:31:41 |
153.7 |
1 |
121 |
买入 |
| 09:31:47 |
153.79 |
2 |
123 |
买入 |
| 09:31:50 |
153.86 |
1 |
124 |
买入 |
| 09:31:53 |
153.49 |
11 |
135 |
卖出 |
| 09:31:56 |
153.77 |
2 |
137 |
买入 |
| 09:32:02 |
153.84 |
2 |
139 |
买入 |
| 09:32:08 |
153.85 |
2 |
141 |
买入 |
| 09:32:11 |
153.88 |
3 |
144 |
买入 |
| 09:32:14 |
153.86 |
1 |
145 |
买入 |
| 09:32:35 |
153.92 |
1 |
146 |
卖出 |
| 09:32:38 |
153.92 |
4 |
150 |
卖出 |
| 09:32:41 |
153.89 |
5 |
155 |
卖出 |
| 09:32:44 |
153.91 |
3 |
158 |
买入 |
| 09:32:47 |
153.33 |
3 |
161 |
卖出 |
| 09:32:50 |
153.85 |
1 |
162 |
买入 |
| 09:32:53 |
153.58 |
2 |
164 |
卖出 |
| 09:32:56 |
153.58 |
2 |
166 |
卖出 |
| 09:32:59 |
153.81 |
4 |
170 |
买入 |
| 09:33:02 |
153.78 |
3 |
173 |
卖出 |
| 09:33:05 |
153.55 |
5 |
178 |
卖出 |
| 09:33:11 |
153.33 |
3 |
181 |
卖出 |
| 09:33:14 |
153.3 |
2 |
183 |
卖出 |
| 09:33:17 |
153.25 |
1 |
184 |
卖出 |
| 09:33:20 |
153.3 |
2 |
186 |
买入 |
| 09:33:23 |
153.33 |
6 |
192 |
买入 |
| 09:33:29 |
153.54 |
4 |
196 |
买入 |
| 09:33:47 |
153.36 |
2 |
198 |
卖出 |
| 09:33:50 |
153.3 |
2 |
200 |
卖出 |
| 09:33:53 |
153.3 |
9 |
209 |
卖出 |
| 09:33:56 |
153.52 |
3 |
212 |
买入 |
| 09:33:59 |
153.54 |
4 |
216 |
买入 |
| 09:34:02 |
153.88 |
1 |
217 |
买入 |
| 09:34:08 |
153.84 |
1 |
218 |
买入 |
| 09:34:11 |
153.84 |
1 |
219 |
买入 |
| 09:34:14 |
153.79 |
1 |
220 |
卖出 |
| 09:34:20 |
153.8 |
1 |
221 |
买入 |
| 09:34:26 |
153.8 |
3 |
224 |
卖出 |
| 09:34:29 |
153.8 |
4 |
228 |
卖出 |
| 09:34:32 |
153.8 |
4 |
232 |
买入 |
| 09:34:35 |
153.8 |
3 |
235 |
买入 |
| 09:34:38 |
153.8 |
1 |
236 |
卖出 |
| 09:34:41 |
153.8 |
3 |
239 |
卖出 |
| 09:34:47 |
153.88 |
1 |
240 |
买入 |
| 09:34:50 |
153.88 |
3 |
243 |
卖出 |
| 09:34:53 |
153.88 |
3 |
246 |
卖出 |
| 09:34:56 |
153.89 |
1 |
247 |
买入 |
| 09:34:59 |
153.89 |
6 |
253 |
买入 |
| 09:35:05 |
154 |
4 |
257 |
买入 |
| 09:35:08 |
153.89 |
4 |
261 |
卖出 |
| 09:35:11 |
154 |
6 |
267 |
买入 |
| 09:35:14 |
153.96 |
1 |
268 |
买入 |
| 09:35:26 |
153.99 |
2 |
270 |
买入 |
| 09:35:41 |
153.99 |
1 |
271 |
买入 |
| 09:35:47 |
153.83 |
3 |
274 |
卖出 |
| 09:35:50 |
153.83 |
3 |
277 |
买入 |
| 09:35:53 |
153.99 |
3 |
280 |
买入 |
| 09:35:56 |
154.18 |
1 |
281 |
买入 |
| 09:36:08 |
153.85 |
1 |
282 |
卖出 |
| 09:36:11 |
154 |
1 |
283 |
买入 |
| 09:36:20 |
154 |
1 |
284 |
卖出 |
| 09:36:29 |
154 |
1 |
285 |
卖出 |
| 09:36:35 |
154 |
2 |
287 |
买入 |
| 09:36:38 |
154 |
2 |
289 |
买入 |
| 09:36:41 |
154 |
3 |
292 |
买入 |
| 09:36:44 |
154 |
2 |
294 |
买入 |
| 09:36:50 |
153.84 |
1 |
295 |
卖出 |
| 09:36:59 |
153.98 |
1 |
296 |
买入 |
| 09:37:11 |
153.77 |
5 |
301 |
卖出 |
| 09:37:17 |
153.77 |
1 |
302 |
买入 |
| 09:37:20 |
153.77 |
1 |
303 |
买入 |
| 09:37:29 |
153.77 |
1 |
304 |
卖出 |
| 09:37:32 |
153.77 |
1 |
305 |
卖出 |
| 09:37:35 |
153.77 |
1 |
306 |
卖出 |
| 09:37:38 |
153.77 |
4 |
310 |
买入 |
| 09:37:44 |
153.77 |
1 |
311 |
卖出 |
| 09:37:59 |
153.77 |
5 |
316 |
卖出 |
| 09:38:05 |
153.93 |
2 |
318 |
买入 |
| 09:38:11 |
153.77 |
1 |
319 |
卖出 |
| 09:38:14 |
153.77 |
1 |
320 |
卖出 |
| 09:38:20 |
153.77 |
1 |
321 |
卖出 |
| 09:38:23 |
153.77 |
1 |
322 |
卖出 |
| 09:38:38 |
153.91 |
6 |
328 |
买入 |
| 09:38:50 |
153.91 |
1 |
329 |
买入 |
| 09:38:56 |
153.77 |
3 |
332 |
卖出 |
| 09:38:59 |
153.76 |
3 |
335 |
卖出 |
| 09:39:02 |
153.76 |
1 |
336 |
卖出 |
| 09:39:05 |
153.73 |
4 |
340 |
买入 |
| 09:39:14 |
153.68 |
1 |
341 |
卖出 |
| 09:39:17 |
153.54 |
9 |
350 |
卖出 |
| 09:39:29 |
153.54 |
1 |
351 |
买入 |
| 09:39:35 |
153.44 |
8 |
359 |
卖出 |
| 09:39:47 |
153.38 |
2 |
361 |
卖出 |
| 09:40:08 |
153.35 |
1 |
362 |
卖出 |
| 09:40:11 |
153.35 |
2 |
364 |
卖出 |
| 09:40:14 |
153.44 |
2 |
366 |
买入 |
| 09:40:17 |
153.58 |
1 |
367 |
买入 |
| 09:40:29 |
153.44 |
2 |
369 |
卖出 |
| 09:40:38 |
153.44 |
1 |
370 |
卖出 |
| 09:40:44 |
153.31 |
2 |
372 |
卖出 |
| 09:40:50 |
153 |
30 |
402 |
卖出 |
| 09:40:53 |
153.16 |
5 |
407 |
买入 |
| 09:40:56 |
153 |
45 |
452 |
卖出 |
| 09:40:59 |
153.33 |
14 |
466 |
买入 |
| 09:41:02 |
153 |
25 |
491 |
卖出 |
| 09:41:05 |
153 |
23 |
514 |
买入 |
| 09:41:08 |
153.29 |
61 |
575 |
买入 |
| 09:41:11 |
153 |
1 |
576 |
卖出 |
| 09:41:14 |
153.32 |
7 |
583 |
买入 |
| 09:41:20 |
153.32 |
2 |
585 |
买入 |
| 09:41:23 |
153.32 |
3 |
588 |
卖出 |
| 09:41:26 |
153 |
8 |
596 |
卖出 |
| 09:41:29 |
153 |
5 |
601 |
买入 |
| 09:41:32 |
153.32 |
20 |
621 |
买入 |
| 09:41:35 |
153.43 |
1 |
622 |
买入 |
| 09:41:38 |
153.57 |
1 |
623 |
买入 |
| 09:41:41 |
153 |
31 |
654 |
卖出 |
| 09:41:47 |
153.57 |
2 |
656 |
卖出 |
| 09:41:50 |
153 |
30 |
686 |
卖出 |
| 09:41:53 |
153.72 |
4 |
690 |
买入 |
| 09:42:02 |
153.72 |
1 |
691 |
买入 |
| 09:42:05 |
153.71 |
2 |
693 |
买入 |
| 09:42:11 |
153 |
30 |
723 |
卖出 |
| 09:42:17 |
153.69 |
2 |
725 |
买入 |
| 09:42:20 |
153 |
14 |
739 |
卖出 |
| 09:42:23 |
153 |
2 |
741 |
买入 |
| 09:42:26 |
153 |
14 |
755 |
买入 |
| 09:42:35 |
153 |
10 |
765 |
卖出 |
| 09:42:38 |
153 |
11 |
776 |
买入 |
| 09:42:41 |
153 |
1 |
777 |
卖出 |
| 09:42:44 |
153 |
7 |
784 |
卖出 |
| 09:43:11 |
152.89 |
20 |
804 |
卖出 |
| 09:43:14 |
152.98 |
2 |
806 |
买入 |
| 09:43:17 |
153 |
2 |
808 |
买入 |
| 09:43:26 |
152.89 |
1 |
809 |
卖出 |
| 09:43:29 |
153 |
3 |
812 |
买入 |
| 09:43:35 |
152.87 |
1 |
813 |
卖出 |
| 09:43:38 |
153 |
3 |
816 |
买入 |
| 09:43:41 |
153 |
1 |
817 |
买入 |
| 09:43:50 |
153 |
6 |
823 |
买入 |
| 09:43:53 |
153 |
2 |
825 |
买入 |
| 09:44:05 |
153 |
2 |
827 |
买入 |
| 09:44:08 |
153 |
1 |
828 |
买入 |
| 09:44:20 |
153 |
1 |
829 |
卖出 |
| 09:44:29 |
153.1 |
2 |
831 |
买入 |
| 09:44:35 |
152.96 |
4 |
835 |
卖出 |
| 09:44:50 |
152.96 |
1 |
836 |
买入 |
| 09:45:32 |
152.95 |
2 |
838 |
买入 |
| 09:45:35 |
152.96 |
5 |
843 |
买入 |
| 09:45:38 |
153 |
1 |
844 |
买入 |
| 09:45:47 |
153.04 |
2 |
846 |
买入 |
| 09:45:50 |
153.04 |
3 |
849 |
卖出 |
| 09:45:56 |
153.04 |
8 |
857 |
卖出 |
| 09:45:59 |
153.04 |
3 |
860 |
卖出 |
| 09:46:11 |
153.5 |
6 |
866 |
买入 |
| 09:46:14 |
153.5 |
1 |
867 |
买入 |
| 09:46:17 |
153.5 |
7 |
874 |
买入 |
| 09:46:23 |
153.5 |
1 |
875 |
卖出 |
| 09:46:26 |
153.5 |
1 |
876 |
买入 |
| 09:46:41 |
153.48 |
3 |
879 |
买入 |
| 09:46:47 |
153.48 |
1 |
880 |
买入 |
| 09:47:11 |
153.48 |
2 |
882 |
买入 |
| 09:47:14 |
153.48 |
1 |
883 |
买入 |
| 09:47:20 |
153.45 |
1 |
884 |
买入 |
| 09:47:23 |
153.45 |
1 |
885 |
卖出 |
| 09:47:29 |
153.12 |
9 |
894 |
卖出 |
| 09:47:32 |
153.48 |
2 |
896 |
买入 |
| 09:47:35 |
153.48 |
3 |
899 |
买入 |
| 09:47:41 |
153.48 |
1 |
900 |
买入 |
| 09:47:50 |
153.48 |
3 |
903 |
买入 |
| 09:47:59 |
153.48 |
2 |
905 |
买入 |
| 09:48:02 |
153.48 |
1 |
906 |
买入 |
| 09:48:08 |
153.5 |
1 |
907 |
买入 |
| 09:48:17 |
153.5 |
2 |
909 |
买入 |
| 09:48:32 |
153.6 |
2 |
911 |
买入 |
| 09:48:47 |
153.6 |
2 |
913 |
买入 |
| 09:48:50 |
153.65 |
6 |
919 |
买入 |
| 09:48:53 |
153.65 |
1 |
920 |
买入 |
| 09:48:59 |
153.5 |
3 |
923 |
卖出 |
| 09:49:05 |
153.65 |
3 |
926 |
买入 |
| 09:49:08 |
153.65 |
1 |
927 |
买入 |
| 09:49:17 |
153.13 |
6 |
933 |
卖出 |
| 09:49:32 |
153.6 |
1 |
934 |
买入 |
| 09:49:38 |
153.14 |
2 |
936 |
卖出 |
| 09:49:47 |
153.14 |
3 |
939 |
卖出 |
| 09:49:50 |
153.64 |
3 |
942 |
买入 |
| 09:50:14 |
153.63 |
2 |
944 |
买入 |
| 09:50:20 |
153.64 |
2 |
946 |
买入 |
| 09:50:23 |
153.64 |
1 |
947 |
买入 |
| 09:50:26 |
153.64 |
1 |
948 |
买入 |
| 09:50:29 |
153.65 |
3 |
951 |
买入 |
| 09:50:50 |
153.65 |
4 |
955 |
买入 |
| 09:50:53 |
153.65 |
1 |
956 |
买入 |
| 09:50:56 |
153.65 |
1 |
957 |
卖出 |
| 09:51:02 |
153.69 |
2 |
959 |
买入 |
| 09:51:11 |
153.65 |
4 |
963 |
卖出 |
| 09:51:14 |
153.63 |
1 |
964 |
卖出 |
| 09:51:20 |
153.69 |
2 |
966 |
买入 |
| 09:51:26 |
153.69 |
2 |
968 |
买入 |
| 09:51:29 |
153.69 |
1 |
969 |
卖出 |
| 09:51:32 |
153.69 |
1 |
970 |
卖出 |
| 09:51:56 |
153.35 |
1 |
971 |
卖出 |
| 09:52:08 |
153.73 |
1 |
972 |
买入 |
| 09:52:11 |
153.74 |
1 |
973 |
买入 |
| 09:52:20 |
153.76 |
2 |
975 |
买入 |
| 09:52:35 |
153.78 |
1 |
976 |
买入 |
| 09:52:41 |
153.85 |
1 |
977 |
买入 |
| 09:52:44 |
153.87 |
1 |
978 |
买入 |
| 09:52:50 |
153.9 |
3 |
981 |
买入 |
| 09:52:56 |
153.88 |
1 |
982 |
卖出 |
| 09:52:59 |
153.9 |
3 |
985 |
买入 |
| 09:53:02 |
153.92 |
4 |
989 |
买入 |
| 09:53:05 |
153.9 |
1 |
990 |
卖出 |
| 09:53:08 |
153.92 |
1 |
991 |
买入 |
| 09:53:11 |
153.92 |
18 |
1009 |
买入 |
| 09:53:14 |
153.92 |
2 |
1011 |
买入 |
| 09:53:17 |
153.92 |
3 |
1014 |
卖出 |
| 09:53:26 |
153.92 |
5 |
1019 |
卖出 |
| 09:53:35 |
153.9 |
8 |
1027 |
卖出 |
| 09:53:41 |
153.9 |
1 |
1028 |
卖出 |
| 09:53:47 |
153.97 |
1 |
1029 |
买入 |
| 09:53:50 |
153.82 |
5 |
1034 |
卖出 |
| 09:54:02 |
153.85 |
4 |
1038 |
买入 |
| 09:54:17 |
153.44 |
4 |
1042 |
卖出 |
| 09:54:20 |
153.5 |
2 |
1044 |
买入 |
| 09:54:23 |
153.48 |
1 |
1045 |
买入 |
| 09:54:32 |
153.51 |
1 |
1046 |
卖出 |
| 09:54:38 |
153.8 |
1 |
1047 |
买入 |
| 09:54:47 |
153.8 |
3 |
1050 |
卖出 |
| 09:54:50 |
153.86 |
3 |
1053 |
买入 |
| 09:54:56 |
153.96 |
1 |
1054 |
买入 |
| 09:54:59 |
153.58 |
2 |
1056 |
卖出 |
| 09:55:14 |
153.45 |
4 |
1060 |
卖出 |
| 09:55:23 |
153.83 |
1 |
1061 |
买入 |
| 09:55:32 |
153.46 |
1 |
1062 |
卖出 |
| 09:55:44 |
153.4 |
2 |
1064 |
卖出 |
| 09:55:47 |
153.8 |
2 |
1066 |
买入 |
| 09:55:59 |
153.4 |
5 |
1071 |
卖出 |
| 09:56:14 |
153.4 |
1 |
1072 |
卖出 |
| 09:56:17 |
153.4 |
3 |
1075 |
卖出 |
| 09:56:20 |
153.4 |
3 |
1078 |
买入 |
| 09:56:23 |
153.36 |
3 |
1081 |
卖出 |
| 09:56:32 |
153.35 |
1 |
1082 |
卖出 |
| 09:56:35 |
153.4 |
1 |
1083 |
买入 |
| 09:56:53 |
153.35 |
4 |
1087 |
买入 |
| 09:57:05 |
153.43 |
5 |
1092 |
买入 |
| 09:57:11 |
153.78 |
4 |
1096 |
买入 |
| 09:57:14 |
153.77 |
1 |
1097 |
买入 |
| 09:57:26 |
153.77 |
1 |
1098 |
买入 |
| 09:57:32 |
153.78 |
1 |
1099 |
买入 |
| 09:57:35 |
153.43 |
3 |
1102 |
卖出 |
| 09:57:44 |
153.42 |
1 |
1103 |
买入 |
| 09:57:50 |
153.43 |
1 |
1104 |
买入 |
| 09:57:53 |
153.43 |
5 |
1109 |
买入 |
| 09:58:02 |
153.43 |
1 |
1110 |
买入 |
| 09:58:11 |
153.4 |
1 |
1111 |
卖出 |
| 09:58:20 |
153.43 |
1 |
1112 |
买入 |
| 09:58:32 |
153.43 |
4 |
1116 |
买入 |
| 09:58:44 |
153.46 |
6 |
1122 |
买入 |
| 09:58:47 |
153.4 |
21 |
1143 |
卖出 |
| 09:58:50 |
153.4 |
1 |
1144 |
买入 |
| 09:59:29 |
153.23 |
1 |
1145 |
卖出 |
| 09:59:35 |
153.23 |
1 |
1146 |
卖出 |
| 09:59:53 |
153.23 |
13 |
1159 |
卖出 |
| 09:59:56 |
153.37 |
3 |
1162 |
买入 |
| 10:00:02 |
153.39 |
3 |
1165 |
买入 |
| 10:00:17 |
153.22 |
1 |
1166 |
卖出 |
| 10:00:35 |
153.23 |
1 |
1167 |
卖出 |