固德威[688390]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:19 |
278.73 |
2 |
2 |
集合竞价 |
| 09:18:22 |
278.73 |
0 |
0 |
集合竞价 |
| 09:18:31 |
278.73 |
2 |
2 |
集合竞价 |
| 09:18:40 |
278.73 |
0 |
0 |
集合竞价 |
| 09:21:49 |
277.5 |
6 |
6 |
集合竞价 |
| 09:22:37 |
277.5 |
7 |
7 |
集合竞价 |
| 09:22:40 |
277.5 |
7 |
7 |
集合竞价 |
| 09:22:46 |
277 |
7 |
7 |
集合竞价 |
| 09:22:52 |
277 |
7 |
7 |
集合竞价 |
| 09:23:13 |
277 |
7 |
7 |
集合竞价 |
| 09:23:16 |
277 |
7 |
7 |
集合竞价 |
| 09:23:22 |
276.99 |
7 |
7 |
集合竞价 |
| 09:24:04 |
277 |
10 |
10 |
集合竞价 |
| 09:24:10 |
276.99 |
10 |
10 |
集合竞价 |
| 09:24:13 |
276.99 |
10 |
10 |
集合竞价 |
| 09:24:16 |
276.99 |
14 |
14 |
集合竞价 |
| 09:24:22 |
276.99 |
15 |
15 |
集合竞价 |
| 09:24:28 |
276.88 |
15 |
15 |
集合竞价 |
| 09:24:31 |
277 |
60 |
60 |
集合竞价 |
| 09:24:34 |
277 |
66 |
66 |
集合竞价 |
| 09:24:37 |
277 |
68 |
68 |
集合竞价 |
| 09:24:40 |
277 |
70 |
70 |
集合竞价 |
| 09:24:43 |
277 |
70 |
70 |
集合竞价 |
| 09:24:49 |
277 |
72 |
72 |
集合竞价 |
| 09:24:52 |
277 |
72 |
72 |
集合竞价 |
| 09:24:55 |
277 |
78 |
78 |
集合竞价 |
| 09:24:59 |
277 |
78 |
78 |
集合竞价 |
| 09:25:04 |
277 |
122 |
200 |
买入 |
| 09:30:02 |
277 |
81 |
281 |
买入 |
| 09:30:05 |
277.5 |
26 |
307 |
买入 |
| 09:30:08 |
277.01 |
40 |
347 |
卖出 |
| 09:30:11 |
277.22 |
15 |
362 |
买入 |
| 09:30:14 |
277.21 |
39 |
401 |
卖出 |
| 09:30:17 |
277.18 |
27 |
428 |
卖出 |
| 09:30:20 |
277.18 |
8 |
436 |
卖出 |
| 09:30:26 |
278.01 |
2 |
438 |
买入 |
| 09:30:29 |
278.77 |
10 |
448 |
买入 |
| 09:30:32 |
278 |
4 |
452 |
卖出 |
| 09:30:35 |
278 |
2 |
454 |
买入 |
| 09:30:38 |
278 |
54 |
508 |
买入 |
| 09:30:41 |
277 |
2 |
510 |
卖出 |
| 09:30:47 |
277 |
2 |
512 |
卖出 |
| 09:30:50 |
277.22 |
22 |
534 |
买入 |
| 09:30:53 |
277.78 |
5 |
539 |
买入 |
| 09:30:56 |
277 |
29 |
568 |
卖出 |
| 09:30:59 |
277.19 |
2 |
570 |
买入 |
| 09:31:02 |
276.99 |
2 |
572 |
卖出 |
| 09:31:05 |
277.54 |
3 |
575 |
买入 |
| 09:31:08 |
277.54 |
3 |
578 |
买入 |
| 09:31:14 |
277 |
10 |
588 |
卖出 |
| 09:31:17 |
277 |
7 |
595 |
卖出 |
| 09:31:20 |
276.99 |
19 |
614 |
卖出 |
| 09:31:23 |
276.9 |
7 |
621 |
卖出 |
| 09:31:26 |
276.61 |
9 |
630 |
买入 |
| 09:31:32 |
276.5 |
4 |
634 |
买入 |
| 09:31:35 |
276.5 |
21 |
655 |
卖出 |
| 09:31:38 |
276.5 |
9 |
664 |
卖出 |
| 09:31:41 |
276.08 |
17 |
681 |
卖出 |
| 09:31:44 |
276.08 |
14 |
695 |
卖出 |
| 09:31:47 |
276.08 |
7 |
702 |
卖出 |
| 09:31:50 |
276.08 |
14 |
716 |
卖出 |
| 09:31:53 |
276.06 |
16 |
732 |
卖出 |
| 09:31:56 |
276.06 |
12 |
744 |
卖出 |
| 09:31:59 |
276 |
23 |
767 |
卖出 |
| 09:32:02 |
276.08 |
24 |
791 |
买入 |
| 09:32:05 |
276.08 |
3 |
794 |
卖出 |
| 09:32:08 |
276.99 |
15 |
809 |
买入 |
| 09:32:11 |
276.5 |
3 |
812 |
卖出 |
| 09:32:14 |
276.5 |
2 |
814 |
卖出 |
| 09:32:17 |
276.5 |
4 |
818 |
卖出 |
| 09:32:20 |
276.5 |
4 |
822 |
买入 |
| 09:32:23 |
276.5 |
4 |
826 |
买入 |
| 09:32:26 |
276.5 |
2 |
828 |
买入 |
| 09:32:29 |
277 |
3 |
831 |
买入 |
| 09:32:35 |
278 |
9 |
840 |
买入 |
| 09:32:38 |
277 |
36 |
876 |
卖出 |
| 09:32:41 |
278 |
14 |
890 |
买入 |
| 09:32:47 |
278.55 |
4 |
894 |
卖出 |
| 09:32:50 |
278.33 |
10 |
904 |
卖出 |
| 09:32:53 |
278.33 |
4 |
908 |
买入 |
| 09:32:59 |
278.01 |
2 |
910 |
卖出 |
| 09:33:02 |
278.34 |
2 |
912 |
买入 |
| 09:33:05 |
278.35 |
17 |
929 |
卖出 |
| 09:33:11 |
279.15 |
4 |
933 |
买入 |
| 09:33:14 |
278.55 |
2 |
935 |
卖出 |
| 09:33:17 |
278.55 |
8 |
943 |
卖出 |
| 09:33:23 |
278.99 |
10 |
953 |
买入 |
| 09:33:26 |
278.99 |
40 |
993 |
卖出 |
| 09:33:29 |
278.98 |
2 |
995 |
卖出 |
| 09:33:38 |
279.39 |
7 |
1002 |
买入 |
| 09:33:41 |
278.99 |
2 |
1004 |
卖出 |
| 09:33:47 |
279.43 |
3 |
1007 |
买入 |
| 09:33:53 |
279.39 |
21 |
1028 |
卖出 |
| 09:33:56 |
279.39 |
5 |
1033 |
卖出 |
| 09:33:59 |
279.9 |
2 |
1035 |
买入 |
| 09:34:02 |
279.43 |
4 |
1039 |
卖出 |
| 09:34:05 |
279.9 |
6 |
1045 |
买入 |
| 09:34:08 |
279.9 |
5 |
1050 |
买入 |
| 09:34:11 |
279.9 |
18 |
1068 |
买入 |
| 09:34:17 |
279.43 |
6 |
1074 |
卖出 |
| 09:34:20 |
279.43 |
7 |
1081 |
卖出 |
| 09:34:23 |
279.43 |
1 |
1082 |
买入 |
| 09:34:29 |
279.5 |
33 |
1115 |
卖出 |
| 09:34:32 |
279.9 |
4 |
1119 |
买入 |
| 09:34:35 |
279.5 |
5 |
1124 |
卖出 |
| 09:34:38 |
279.9 |
2 |
1126 |
买入 |
| 09:34:41 |
279.9 |
10 |
1136 |
买入 |
| 09:34:44 |
279.44 |
2 |
1138 |
卖出 |
| 09:34:47 |
279.87 |
2 |
1140 |
买入 |
| 09:34:50 |
279.44 |
15 |
1155 |
卖出 |
| 09:34:53 |
279.44 |
56 |
1211 |
卖出 |
| 09:34:56 |
280 |
15 |
1226 |
买入 |
| 09:35:02 |
280 |
9 |
1235 |
买入 |
| 09:35:05 |
280.19 |
20 |
1255 |
买入 |
| 09:35:08 |
280 |
18 |
1273 |
卖出 |
| 09:35:11 |
279.85 |
2 |
1275 |
卖出 |
| 09:35:14 |
280.19 |
9 |
1284 |
买入 |
| 09:35:17 |
280.01 |
9 |
1293 |
卖出 |
| 09:35:20 |
279.97 |
6 |
1299 |
卖出 |
| 09:35:23 |
279.85 |
11 |
1310 |
卖出 |
| 09:35:26 |
279.85 |
46 |
1356 |
卖出 |
| 09:35:29 |
279.45 |
20 |
1376 |
卖出 |
| 09:35:32 |
279.44 |
13 |
1389 |
卖出 |
| 09:35:35 |
278.97 |
62 |
1451 |
卖出 |
| 09:35:38 |
279.21 |
31 |
1482 |
买入 |
| 09:35:41 |
279.44 |
7 |
1489 |
买入 |
| 09:35:44 |
279 |
74 |
1563 |
卖出 |
| 09:35:47 |
279.09 |
7 |
1570 |
卖出 |
| 09:35:50 |
280.1 |
32 |
1602 |
买入 |
| 09:35:53 |
280.1 |
17 |
1619 |
卖出 |
| 09:35:56 |
279.99 |
18 |
1637 |
卖出 |
| 09:35:59 |
280.1 |
19 |
1656 |
买入 |
| 09:36:02 |
279.22 |
6 |
1662 |
卖出 |
| 09:36:05 |
280.1 |
2 |
1664 |
买入 |
| 09:36:08 |
279.22 |
25 |
1689 |
卖出 |
| 09:36:14 |
279.31 |
6 |
1695 |
买入 |
| 09:36:20 |
279.33 |
20 |
1715 |
买入 |
| 09:36:23 |
279.34 |
31 |
1746 |
买入 |
| 09:36:26 |
280.1 |
22 |
1768 |
买入 |
| 09:36:29 |
280.1 |
26 |
1794 |
买入 |
| 09:36:32 |
280.5 |
34 |
1828 |
买入 |
| 09:36:35 |
280.5 |
4 |
1832 |
买入 |
| 09:36:38 |
280.51 |
19 |
1851 |
买入 |
| 09:36:41 |
280.51 |
4 |
1855 |
卖出 |
| 09:36:44 |
280.8 |
18 |
1873 |
买入 |
| 09:36:47 |
280.98 |
2 |
1875 |
买入 |
| 09:36:53 |
280.98 |
2 |
1877 |
买入 |
| 09:36:59 |
282 |
58 |
1935 |
买入 |
| 09:37:02 |
281.03 |
10 |
1945 |
卖出 |
| 09:37:05 |
282 |
7 |
1952 |
买入 |
| 09:37:08 |
281.05 |
8 |
1960 |
卖出 |
| 09:37:11 |
282.01 |
28 |
1988 |
买入 |
| 09:37:14 |
282.55 |
42 |
2030 |
买入 |
| 09:37:20 |
283 |
20 |
2050 |
买入 |
| 09:37:26 |
281.74 |
9 |
2059 |
卖出 |
| 09:37:29 |
283 |
20 |
2079 |
买入 |
| 09:37:32 |
283 |
32 |
2111 |
买入 |
| 09:37:35 |
281.78 |
44 |
2155 |
卖出 |
| 09:37:38 |
283.1 |
14 |
2169 |
买入 |
| 09:37:44 |
282.98 |
10 |
2179 |
卖出 |
| 09:37:47 |
284.21 |
26 |
2205 |
买入 |
| 09:37:50 |
284.2 |
4 |
2209 |
卖出 |
| 09:37:53 |
285 |
20 |
2229 |
买入 |
| 09:37:56 |
283 |
81 |
2310 |
卖出 |
| 09:37:59 |
284.84 |
20 |
2330 |
买入 |
| 09:38:02 |
284.8 |
28 |
2358 |
卖出 |
| 09:38:05 |
283.29 |
5 |
2363 |
卖出 |
| 09:38:08 |
285 |
50 |
2413 |
买入 |
| 09:38:11 |
284 |
6 |
2419 |
卖出 |
| 09:38:14 |
284.97 |
4 |
2423 |
买入 |
| 09:38:17 |
284.97 |
34 |
2457 |
买入 |
| 09:38:20 |
284.09 |
4 |
2461 |
卖出 |
| 09:38:23 |
285.8 |
78 |
2539 |
买入 |
| 09:38:26 |
285.8 |
20 |
2559 |
卖出 |
| 09:38:29 |
286 |
40 |
2599 |
买入 |
| 09:38:32 |
285.8 |
18 |
2617 |
卖出 |
| 09:38:35 |
285.8 |
4 |
2621 |
卖出 |
| 09:38:38 |
285.8 |
12 |
2633 |
买入 |
| 09:38:41 |
285.8 |
2 |
2635 |
买入 |
| 09:38:44 |
285.8 |
27 |
2662 |
卖出 |
| 09:38:47 |
286 |
47 |
2709 |
买入 |
| 09:38:50 |
286 |
27 |
2736 |
卖出 |
| 09:38:53 |
287 |
84 |
2820 |
买入 |
| 09:38:56 |
287 |
37 |
2857 |
买入 |
| 09:38:59 |
286.94 |
32 |
2889 |
卖出 |
| 09:39:02 |
286.5 |
31 |
2920 |
卖出 |
| 09:39:05 |
286.01 |
20 |
2940 |
卖出 |
| 09:39:08 |
285.92 |
29 |
2969 |
卖出 |
| 09:39:11 |
285.47 |
8 |
2977 |
卖出 |
| 09:39:14 |
285.83 |
8 |
2985 |
买入 |
| 09:39:17 |
285.84 |
6 |
2991 |
买入 |
| 09:39:20 |
285.83 |
4 |
2995 |
卖出 |
| 09:39:23 |
287 |
30 |
3025 |
买入 |
| 09:39:26 |
285.83 |
13 |
3038 |
卖出 |
| 09:39:29 |
285.92 |
11 |
3049 |
买入 |
| 09:39:32 |
286.87 |
4 |
3053 |
买入 |
| 09:39:35 |
286.86 |
9 |
3062 |
买入 |
| 09:39:38 |
286 |
23 |
3085 |
卖出 |
| 09:39:41 |
286.85 |
4 |
3089 |
买入 |
| 09:39:44 |
286.86 |
25 |
3114 |
买入 |
| 09:39:53 |
286.8 |
2 |
3116 |
买入 |
| 09:39:56 |
286.07 |
77 |
3193 |
卖出 |
| 09:39:59 |
286.08 |
50 |
3243 |
买入 |
| 09:40:02 |
286.9 |
13 |
3256 |
买入 |
| 09:40:05 |
286.15 |
20 |
3276 |
卖出 |
| 09:40:08 |
286.9 |
17 |
3293 |
买入 |
| 09:40:11 |
286.9 |
21 |
3314 |
卖出 |
| 09:40:14 |
286.89 |
12 |
3326 |
卖出 |
| 09:40:17 |
288 |
160 |
3486 |
买入 |
| 09:40:20 |
286.91 |
47 |
3533 |
卖出 |
| 09:40:23 |
287 |
5 |
3538 |
买入 |
| 09:40:26 |
287.01 |
3 |
3541 |
买入 |
| 09:40:32 |
287.98 |
15 |
3556 |
买入 |
| 09:40:35 |
287.01 |
2 |
3558 |
卖出 |
| 09:40:38 |
287.79 |
14 |
3572 |
买入 |
| 09:40:41 |
287.8 |
4 |
3576 |
买入 |
| 09:40:44 |
287.51 |
40 |
3616 |
卖出 |
| 09:40:47 |
287.5 |
34 |
3650 |
卖出 |
| 09:40:50 |
287.02 |
58 |
3708 |
卖出 |
| 09:40:53 |
287.38 |
58 |
3766 |
买入 |
| 09:40:59 |
287.1 |
10 |
3776 |
卖出 |
| 09:41:02 |
287.49 |
5 |
3781 |
买入 |
| 09:41:05 |
287.1 |
5 |
3786 |
卖出 |
| 09:41:08 |
287.1 |
4 |
3790 |
卖出 |
| 09:41:11 |
287.11 |
2 |
3792 |
买入 |
| 09:41:14 |
287.45 |
18 |
3810 |
买入 |
| 09:41:17 |
288 |
75 |
3885 |
买入 |
| 09:41:20 |
287.12 |
14 |
3899 |
卖出 |
| 09:41:23 |
288 |
12 |
3911 |
买入 |
| 09:41:26 |
287.12 |
5 |
3916 |
卖出 |
| 09:41:29 |
288 |
58 |
3974 |
买入 |
| 09:41:32 |
287.99 |
58 |
4032 |
卖出 |
| 09:41:35 |
288.48 |
136 |
4168 |
买入 |
| 09:41:38 |
288.1 |
11 |
4179 |
卖出 |
| 09:41:41 |
288.03 |
4 |
4183 |
卖出 |
| 09:41:44 |
287.61 |
72 |
4255 |
卖出 |
| 09:41:50 |
288 |
5 |
4260 |
买入 |
| 09:41:53 |
287.51 |
61 |
4321 |
卖出 |
| 09:41:56 |
287.6 |
37 |
4358 |
买入 |
| 09:41:59 |
287.7 |
18 |
4376 |
卖出 |
| 09:42:02 |
287.1 |
37 |
4413 |
卖出 |
| 09:42:05 |
287.01 |
108 |
4521 |
卖出 |
| 09:42:08 |
286.88 |
11 |
4532 |
卖出 |
| 09:42:11 |
286.08 |
14 |
4546 |
卖出 |
| 09:42:14 |
286.47 |
3 |
4549 |
买入 |
| 09:42:17 |
286 |
30 |
4579 |
卖出 |
| 09:42:23 |
285.05 |
8 |
4587 |
卖出 |
| 09:42:26 |
285 |
3 |
4590 |
卖出 |
| 09:42:29 |
285.1 |
13 |
4603 |
买入 |
| 09:42:32 |
285.1 |
9 |
4612 |
卖出 |
| 09:42:35 |
285.11 |
5 |
4617 |
买入 |
| 09:42:38 |
285.11 |
9 |
4626 |
卖出 |
| 09:42:41 |
286.08 |
15 |
4641 |
买入 |
| 09:42:44 |
286.08 |
13 |
4654 |
买入 |
| 09:42:47 |
286.08 |
12 |
4666 |
买入 |
| 09:42:50 |
286.08 |
15 |
4681 |
卖出 |
| 09:42:53 |
286.08 |
0 |
4681 |
卖出 |
| 09:42:56 |
286.08 |
47 |
4728 |
卖出 |
| 09:42:59 |
286.08 |
16 |
4744 |
卖出 |
| 09:43:02 |
286.12 |
11 |
4755 |
卖出 |
| 09:43:05 |
286.08 |
12 |
4767 |
卖出 |
| 09:43:08 |
286 |
29 |
4796 |
卖出 |
| 09:43:11 |
285.5 |
10 |
4806 |
卖出 |
| 09:43:14 |
285.51 |
3 |
4809 |
买入 |
| 09:43:20 |
285.13 |
2 |
4811 |
卖出 |
| 09:43:26 |
285.12 |
3 |
4814 |
卖出 |
| 09:43:29 |
285.01 |
40 |
4854 |
卖出 |
| 09:43:32 |
285.01 |
7 |
4861 |
卖出 |
| 09:43:35 |
285.1 |
4 |
4865 |
买入 |
| 09:43:38 |
284.86 |
6 |
4871 |
卖出 |
| 09:43:41 |
284.86 |
2 |
4873 |
卖出 |
| 09:43:44 |
285.13 |
43 |
4916 |
买入 |
| 09:43:50 |
285 |
8 |
4924 |
卖出 |
| 09:43:53 |
285 |
16 |
4940 |
卖出 |
| 09:43:56 |
285.13 |
10 |
4950 |
买入 |
| 09:43:59 |
285 |
2 |
4952 |
卖出 |
| 09:44:05 |
284.45 |
5 |
4957 |
卖出 |
| 09:44:08 |
284 |
9 |
4966 |
卖出 |
| 09:44:11 |
284 |
9 |
4975 |
卖出 |
| 09:44:14 |
285 |
57 |
5032 |
买入 |
| 09:44:17 |
285.01 |
101 |
5133 |
卖出 |
| 09:44:20 |
285.01 |
7 |
5140 |
卖出 |
| 09:44:23 |
285.5 |
13 |
5153 |
买入 |
| 09:44:26 |
285.02 |
14 |
5167 |
卖出 |
| 09:44:29 |
285.5 |
2 |
5169 |
买入 |
| 09:44:32 |
285.5 |
2 |
5171 |
卖出 |
| 09:44:38 |
285.5 |
37 |
5208 |
卖出 |
| 09:44:41 |
286 |
26 |
5234 |
买入 |
| 09:44:44 |
285.93 |
6 |
5240 |
买入 |
| 09:44:47 |
285.51 |
6 |
5246 |
卖出 |
| 09:44:50 |
285.51 |
31 |
5277 |
卖出 |
| 09:44:53 |
285.51 |
7 |
5284 |
买入 |
| 09:44:56 |
285.01 |
14 |
5298 |
卖出 |
| 09:44:59 |
285.5 |
8 |
5306 |
买入 |
| 09:45:02 |
285.02 |
25 |
5331 |
卖出 |
| 09:45:05 |
285.01 |
4 |
5335 |
卖出 |
| 09:45:11 |
285.02 |
8 |
5343 |
买入 |
| 09:45:14 |
285 |
8 |
5351 |
卖出 |
| 09:45:17 |
285.02 |
8 |
5359 |
买入 |
| 09:45:20 |
285.5 |
7 |
5366 |
买入 |