珠海冠宇[688772]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:37 |
31.75 |
3 |
3 |
集合竞价 |
| 09:23:01 |
31.75 |
35 |
35 |
集合竞价 |
| 09:23:28 |
31.75 |
37 |
37 |
集合竞价 |
| 09:24:13 |
31.75 |
41 |
41 |
集合竞价 |
| 09:24:34 |
31.65 |
41 |
41 |
集合竞价 |
| 09:24:46 |
31.59 |
41 |
41 |
集合竞价 |
| 09:24:55 |
31.59 |
41 |
41 |
集合竞价 |
| 09:25:04 |
31.59 |
41 |
82 |
买入 |
| 09:30:01 |
31.5 |
41 |
123 |
卖出 |
| 09:30:04 |
31.35 |
8 |
131 |
卖出 |
| 09:30:07 |
31.35 |
5 |
136 |
买入 |
| 09:30:10 |
31.35 |
7 |
143 |
买入 |
| 09:30:13 |
31.35 |
18 |
161 |
买入 |
| 09:30:16 |
31.4 |
33 |
194 |
买入 |
| 09:30:22 |
31.47 |
4 |
198 |
买入 |
| 09:30:25 |
31.49 |
24 |
222 |
买入 |
| 09:30:28 |
31.35 |
40 |
262 |
卖出 |
| 09:30:34 |
31.5 |
5 |
267 |
买入 |
| 09:30:40 |
31.42 |
46 |
313 |
卖出 |
| 09:30:55 |
31.43 |
8 |
321 |
卖出 |
| 09:30:58 |
31.43 |
5 |
326 |
买入 |
| 09:31:04 |
31.43 |
61 |
387 |
卖出 |
| 09:31:07 |
31.43 |
337 |
724 |
买入 |
| 09:31:10 |
31.43 |
36 |
760 |
买入 |
| 09:31:13 |
31.4 |
21 |
781 |
卖出 |
| 09:31:16 |
31.33 |
48 |
829 |
卖出 |
| 09:31:28 |
31.37 |
2 |
831 |
卖出 |
| 09:31:31 |
31.37 |
2 |
833 |
买入 |
| 09:31:37 |
31.35 |
7 |
840 |
卖出 |
| 09:31:40 |
31.33 |
21 |
861 |
卖出 |
| 09:31:43 |
31.33 |
12 |
873 |
买入 |
| 09:31:46 |
31.36 |
56 |
929 |
买入 |
| 09:31:49 |
31.37 |
36 |
965 |
买入 |
| 09:31:52 |
31.37 |
11 |
976 |
买入 |
| 09:31:55 |
31.4 |
15 |
991 |
买入 |
| 09:32:01 |
31.38 |
7 |
998 |
卖出 |
| 09:32:04 |
31.4 |
16 |
1014 |
买入 |
| 09:32:07 |
31.4 |
3 |
1017 |
卖出 |
| 09:32:13 |
31.38 |
21 |
1038 |
卖出 |
| 09:32:16 |
31.38 |
12 |
1050 |
买入 |
| 09:32:19 |
31.31 |
8 |
1058 |
卖出 |
| 09:32:25 |
31.34 |
22 |
1080 |
买入 |
| 09:32:28 |
31.34 |
10 |
1090 |
买入 |
| 09:32:31 |
31.34 |
7 |
1097 |
买入 |
| 09:32:34 |
31.34 |
17 |
1114 |
买入 |
| 09:32:37 |
31.4 |
62 |
1176 |
买入 |
| 09:32:40 |
31.38 |
4 |
1180 |
卖出 |
| 09:32:46 |
31.38 |
3 |
1183 |
买入 |
| 09:32:49 |
31.36 |
10 |
1193 |
买入 |
| 09:32:55 |
31.4 |
27 |
1220 |
买入 |
| 09:33:01 |
31.43 |
11 |
1231 |
买入 |
| 09:33:04 |
31.39 |
6 |
1237 |
卖出 |
| 09:33:07 |
31.46 |
45 |
1282 |
买入 |
| 09:33:10 |
31.45 |
2 |
1284 |
卖出 |
| 09:33:13 |
31.4 |
14 |
1298 |
卖出 |
| 09:33:16 |
31.4 |
22 |
1320 |
卖出 |
| 09:33:19 |
31.39 |
11 |
1331 |
卖出 |
| 09:33:22 |
31.4 |
18 |
1349 |
买入 |
| 09:33:25 |
31.4 |
9 |
1358 |
买入 |
| 09:33:28 |
31.36 |
22 |
1380 |
卖出 |
| 09:33:31 |
31.46 |
2 |
1382 |
买入 |
| 09:33:34 |
31.46 |
2 |
1384 |
买入 |
| 09:33:40 |
31.46 |
2 |
1386 |
买入 |
| 09:33:43 |
31.46 |
2 |
1388 |
买入 |
| 09:33:46 |
31.5 |
9 |
1397 |
买入 |
| 09:33:52 |
31.5 |
1 |
1398 |
买入 |
| 09:33:55 |
31.59 |
35 |
1433 |
买入 |
| 09:33:58 |
31.59 |
10 |
1443 |
买入 |
| 09:34:01 |
31.72 |
9 |
1452 |
买入 |
| 09:34:07 |
31.71 |
8 |
1460 |
买入 |
| 09:34:10 |
31.58 |
20 |
1480 |
卖出 |
| 09:34:13 |
31.58 |
13 |
1493 |
卖出 |
| 09:34:19 |
31.58 |
0 |
1493 |
卖出 |
| 09:34:22 |
31.51 |
12 |
1505 |
卖出 |
| 09:34:34 |
31.5 |
63 |
1568 |
卖出 |
| 09:34:37 |
31.7 |
30 |
1598 |
买入 |
| 09:34:43 |
31.66 |
10 |
1608 |
买入 |
| 09:34:46 |
31.5 |
4 |
1612 |
卖出 |
| 09:34:52 |
31.55 |
20 |
1632 |
卖出 |
| 09:34:55 |
31.6 |
97 |
1729 |
买入 |
| 09:34:58 |
31.6 |
8 |
1737 |
卖出 |
| 09:35:01 |
31.55 |
3 |
1740 |
卖出 |
| 09:35:07 |
31.59 |
12 |
1752 |
买入 |
| 09:35:10 |
31.6 |
30 |
1782 |
卖出 |
| 09:35:13 |
31.55 |
3 |
1785 |
卖出 |
| 09:35:19 |
31.51 |
20 |
1805 |
卖出 |
| 09:35:22 |
31.51 |
4 |
1809 |
买入 |
| 09:35:25 |
31.52 |
2 |
1811 |
买入 |
| 09:35:43 |
31.51 |
46 |
1857 |
卖出 |
| 09:35:55 |
31.51 |
13 |
1870 |
卖出 |
| 09:35:58 |
31.48 |
3 |
1873 |
卖出 |
| 09:36:01 |
31.48 |
6 |
1879 |
卖出 |
| 09:36:04 |
31.5 |
10 |
1889 |
买入 |
| 09:36:07 |
31.5 |
10 |
1899 |
卖出 |
| 09:36:10 |
31.51 |
12 |
1911 |
买入 |
| 09:36:13 |
31.51 |
14 |
1925 |
买入 |
| 09:36:16 |
31.51 |
71 |
1996 |
买入 |
| 09:36:19 |
31.51 |
3 |
1999 |
卖出 |
| 09:36:22 |
31.68 |
8 |
2007 |
买入 |
| 09:36:28 |
31.66 |
4 |
2011 |
买入 |
| 09:36:31 |
31.68 |
10 |
2021 |
买入 |
| 09:36:34 |
31.67 |
4 |
2025 |
买入 |
| 09:36:40 |
31.67 |
16 |
2041 |
买入 |
| 09:36:43 |
31.67 |
18 |
2059 |
卖出 |
| 09:36:46 |
31.65 |
15 |
2074 |
卖出 |
| 09:36:49 |
31.68 |
8 |
2082 |
买入 |
| 09:36:55 |
31.7 |
29 |
2111 |
买入 |
| 09:37:07 |
31.69 |
3 |
2114 |
买入 |
| 09:37:10 |
31.7 |
52 |
2166 |
买入 |
| 09:37:13 |
31.68 |
2 |
2168 |
卖出 |
| 09:37:16 |
31.68 |
36 |
2204 |
买入 |
| 09:37:19 |
31.69 |
20 |
2224 |
买入 |
| 09:37:22 |
31.69 |
29 |
2253 |
买入 |
| 09:37:25 |
31.62 |
2 |
2255 |
卖出 |
| 09:37:46 |
31.61 |
66 |
2321 |
卖出 |
| 09:37:49 |
31.68 |
19 |
2340 |
买入 |
| 09:37:52 |
31.68 |
4 |
2344 |
买入 |
| 09:37:55 |
31.61 |
13 |
2357 |
卖出 |
| 09:37:58 |
31.61 |
38 |
2395 |
买入 |
| 09:38:01 |
31.7 |
89 |
2484 |
买入 |
| 09:38:04 |
31.7 |
61 |
2545 |
买入 |
| 09:38:07 |
31.74 |
5 |
2550 |
买入 |
| 09:38:13 |
31.76 |
3 |
2553 |
买入 |
| 09:38:16 |
31.76 |
12 |
2565 |
买入 |
| 09:38:22 |
31.76 |
6 |
2571 |
买入 |
| 09:38:31 |
31.74 |
0 |
2571 |
卖出 |
| 09:38:34 |
31.69 |
2 |
2573 |
卖出 |
| 09:38:37 |
31.66 |
2 |
2575 |
卖出 |
| 09:38:40 |
31.66 |
15 |
2590 |
卖出 |
| 09:38:43 |
31.69 |
25 |
2615 |
买入 |
| 09:38:49 |
31.66 |
4 |
2619 |
卖出 |
| 09:38:52 |
31.69 |
2 |
2621 |
买入 |
| 09:38:55 |
31.66 |
5 |
2626 |
卖出 |
| 09:39:04 |
31.61 |
4 |
2630 |
卖出 |
| 09:39:07 |
31.6 |
8 |
2638 |
卖出 |
| 09:39:10 |
31.56 |
4 |
2642 |
卖出 |
| 09:39:13 |
31.52 |
26 |
2668 |
卖出 |
| 09:39:19 |
31.51 |
40 |
2708 |
卖出 |
| 09:39:25 |
31.56 |
10 |
2718 |
买入 |
| 09:39:37 |
31.49 |
49 |
2767 |
卖出 |
| 09:39:40 |
31.47 |
16 |
2783 |
卖出 |
| 09:39:43 |
31.45 |
6 |
2789 |
卖出 |
| 09:39:49 |
31.38 |
61 |
2850 |
卖出 |
| 09:39:52 |
31.36 |
30 |
2880 |
卖出 |
| 09:39:55 |
31.34 |
18 |
2898 |
卖出 |
| 09:39:58 |
31.34 |
6 |
2904 |
卖出 |
| 09:40:04 |
31.32 |
2 |
2906 |
卖出 |
| 09:40:07 |
31.3 |
99 |
3005 |
卖出 |
| 09:40:10 |
31.32 |
32 |
3037 |
买入 |
| 09:40:13 |
31.3 |
12 |
3049 |
卖出 |
| 09:40:16 |
31.33 |
55 |
3104 |
买入 |
| 09:40:19 |
31.37 |
63 |
3167 |
买入 |
| 09:40:28 |
31.34 |
10 |
3177 |
卖出 |
| 09:40:46 |
31.35 |
9 |
3186 |
卖出 |
| 09:40:49 |
31.38 |
5 |
3191 |
买入 |
| 09:40:52 |
31.35 |
35 |
3226 |
卖出 |
| 09:40:58 |
31.4 |
8 |
3234 |
卖出 |
| 09:41:01 |
31.4 |
6 |
3240 |
卖出 |
| 09:41:07 |
31.36 |
3 |
3243 |
卖出 |
| 09:41:10 |
31.35 |
4 |
3247 |
卖出 |
| 09:41:13 |
31.35 |
2 |
3249 |
卖出 |
| 09:41:22 |
31.4 |
11 |
3260 |
买入 |
| 09:41:46 |
31.43 |
10 |
3270 |
买入 |
| 09:41:49 |
31.4 |
19 |
3289 |
卖出 |
| 09:41:52 |
31.4 |
3 |
3292 |
买入 |
| 09:42:01 |
31.3 |
233 |
3525 |
卖出 |
| 09:42:04 |
31.25 |
200 |
3725 |
卖出 |
| 09:42:07 |
31.25 |
16 |
3741 |
买入 |
| 09:42:16 |
31.25 |
3 |
3744 |
买入 |
| 09:42:19 |
31.21 |
25 |
3769 |
卖出 |
| 09:42:25 |
31.26 |
6 |
3775 |
买入 |
| 09:42:34 |
31.26 |
4 |
3779 |
买入 |
| 09:42:37 |
31.22 |
7 |
3786 |
卖出 |
| 09:42:58 |
31.28 |
2 |
3788 |
买入 |
| 09:43:01 |
31.22 |
9 |
3797 |
卖出 |
| 09:43:04 |
31.26 |
20 |
3817 |
买入 |
| 09:43:07 |
31.21 |
2 |
3819 |
卖出 |
| 09:43:10 |
31.22 |
39 |
3858 |
买入 |
| 09:43:13 |
31.2 |
39 |
3897 |
卖出 |
| 09:43:16 |
31.2 |
22 |
3919 |
卖出 |
| 09:43:22 |
31.19 |
22 |
3941 |
卖出 |
| 09:43:25 |
31.18 |
20 |
3961 |
卖出 |
| 09:43:28 |
31.17 |
8 |
3969 |
卖出 |
| 09:43:31 |
31.17 |
32 |
4001 |
卖出 |
| 09:43:34 |
31.16 |
20 |
4021 |
卖出 |
| 09:43:37 |
31.16 |
2 |
4023 |
买入 |
| 09:43:40 |
31.15 |
22 |
4045 |
卖出 |
| 09:43:46 |
31.14 |
2 |
4047 |
买入 |
| 09:43:49 |
31.14 |
2 |
4049 |
买入 |
| 09:43:52 |
31.13 |
19 |
4068 |
卖出 |
| 09:43:55 |
31.13 |
7 |
4075 |
卖出 |
| 09:43:58 |
31.13 |
72 |
4147 |
卖出 |
| 09:44:01 |
31.13 |
37 |
4184 |
买入 |
| 09:44:04 |
31.13 |
6 |
4190 |
卖出 |
| 09:44:07 |
31.14 |
5 |
4195 |
买入 |
| 09:44:10 |
31.14 |
18 |
4213 |
卖出 |
| 09:44:16 |
31.14 |
18 |
4231 |
卖出 |
| 09:44:19 |
31.16 |
29 |
4260 |
买入 |
| 09:44:22 |
31.21 |
6 |
4266 |
买入 |
| 09:44:28 |
31.22 |
2 |
4268 |
买入 |
| 09:44:34 |
31.22 |
17 |
4285 |
卖出 |
| 09:44:37 |
31.21 |
30 |
4315 |
卖出 |
| 09:44:40 |
31.21 |
35 |
4350 |
买入 |
| 09:44:46 |
31.16 |
5 |
4355 |
卖出 |
| 09:44:49 |
31.2 |
20 |
4375 |
买入 |
| 09:44:52 |
31.2 |
136 |
4511 |
买入 |
| 09:44:55 |
31.23 |
2 |
4513 |
买入 |
| 09:44:58 |
31.23 |
18 |
4531 |
买入 |
| 09:45:01 |
31.23 |
45 |
4576 |
卖出 |
| 09:45:04 |
31.26 |
33 |
4609 |
买入 |
| 09:45:10 |
31.26 |
6 |
4615 |
买入 |
| 09:45:13 |
31.26 |
12 |
4627 |
卖出 |
| 09:45:16 |
31.26 |
7 |
4634 |
买入 |
| 09:45:19 |
31.27 |
13 |
4647 |
买入 |
| 09:45:22 |
31.26 |
29 |
4676 |
卖出 |
| 09:45:25 |
31.26 |
4 |
4680 |
买入 |
| 09:45:37 |
31.29 |
2 |
4682 |
买入 |
| 09:45:43 |
31.29 |
4 |
4686 |
买入 |
| 09:45:46 |
31.3 |
18 |
4704 |
买入 |
| 09:45:49 |
31.25 |
44 |
4748 |
卖出 |
| 09:45:52 |
31.25 |
17 |
4765 |
买入 |
| 09:45:55 |
31.3 |
1 |
4766 |
买入 |
| 09:45:58 |
31.3 |
5 |
4771 |
卖出 |
| 09:46:01 |
31.34 |
5 |
4776 |
买入 |
| 09:46:10 |
31.3 |
2 |
4778 |
卖出 |
| 09:46:16 |
31.33 |
9 |
4787 |
买入 |
| 09:46:19 |
31.32 |
5 |
4792 |
卖出 |
| 09:46:22 |
31.32 |
7 |
4799 |
买入 |
| 09:46:31 |
31.32 |
9 |
4808 |
卖出 |
| 09:46:34 |
31.27 |
7 |
4815 |
卖出 |
| 09:46:37 |
31.25 |
17 |
4832 |
卖出 |
| 09:46:40 |
31.24 |
10 |
4842 |
卖出 |
| 09:46:43 |
31.24 |
5 |
4847 |
买入 |
| 09:46:46 |
31.24 |
5 |
4852 |
买入 |
| 09:46:52 |
31.21 |
18 |
4870 |
卖出 |
| 09:46:55 |
31.26 |
16 |
4886 |
买入 |
| 09:46:58 |
31.22 |
102 |
4988 |
卖出 |
| 09:47:01 |
31.22 |
48 |
5036 |
买入 |
| 09:47:04 |
31.29 |
234 |
5270 |
买入 |
| 09:47:07 |
31.31 |
15 |
5285 |
买入 |
| 09:47:10 |
31.39 |
19 |
5304 |
买入 |
| 09:47:13 |
31.39 |
4 |
5308 |
买入 |
| 09:47:19 |
31.39 |
2 |
5310 |
买入 |
| 09:47:31 |
31.4 |
45 |
5355 |
买入 |
| 09:47:34 |
31.4 |
12 |
5367 |
买入 |
| 09:47:46 |
31.4 |
48 |
5415 |
买入 |
| 09:47:49 |
31.41 |
10 |
5425 |
买入 |
| 09:48:01 |
31.41 |
11 |
5436 |
买入 |
| 09:48:04 |
31.41 |
2 |
5438 |
买入 |
| 09:48:07 |
31.41 |
8 |
5446 |
卖出 |
| 09:48:13 |
31.42 |
20 |
5466 |
买入 |
| 09:48:25 |
31.4 |
3 |
5469 |
卖出 |
| 09:48:28 |
31.36 |
2 |
5471 |
卖出 |
| 09:48:31 |
31.35 |
6 |
5477 |
卖出 |
| 09:48:46 |
31.35 |
2 |
5479 |
卖出 |
| 09:48:49 |
31.34 |
4 |
5483 |
买入 |
| 09:48:55 |
31.27 |
7 |
5490 |
卖出 |
| 09:49:52 |
31.28 |
4 |
5494 |
卖出 |
| 09:49:58 |
31.36 |
0 |
5494 |
买入 |
| 09:50:07 |
31.4 |
2 |
5496 |
买入 |
| 09:50:10 |
31.42 |
24 |
5520 |
买入 |
| 09:50:25 |
31.43 |
2 |
5522 |
卖出 |
| 09:50:31 |
31.43 |
100 |
5622 |
卖出 |
| 09:50:49 |
31.51 |
2 |
5624 |
买入 |
| 09:50:52 |
31.51 |
7 |
5631 |
买入 |
| 09:50:55 |
31.43 |
4 |
5635 |
卖出 |
| 09:51:01 |
31.5 |
2 |
5637 |
买入 |
| 09:51:19 |
31.48 |
2 |
5639 |
买入 |
| 09:51:25 |
31.45 |
12 |
5651 |
卖出 |
| 09:51:34 |
31.48 |
3 |
5654 |
买入 |
| 09:51:37 |
31.48 |
2 |
5656 |
买入 |
| 09:51:52 |
31.47 |
2 |
5658 |
买入 |
| 09:52:01 |
31.48 |
4 |
5662 |
买入 |
| 09:52:04 |
31.48 |
9 |
5671 |
买入 |
| 09:52:07 |
31.51 |
85 |
5756 |
买入 |
| 09:52:10 |
31.51 |
55 |
5811 |
买入 |
| 09:52:16 |
31.54 |
0 |
5811 |
买入 |
| 09:52:22 |
31.59 |
2 |
5813 |
买入 |
| 09:52:43 |
31.59 |
5 |
5818 |
买入 |
| 09:52:49 |
31.59 |
3 |
5821 |
买入 |
| 09:53:01 |
31.51 |
4 |
5825 |
卖出 |
| 09:53:19 |
31.52 |
5 |
5830 |
卖出 |
| 09:53:22 |
31.52 |
2 |
5832 |
买入 |
| 09:53:28 |
31.52 |
2 |
5834 |
买入 |
| 09:53:31 |
31.51 |
4 |
5838 |
卖出 |
| 09:53:37 |
31.51 |
2 |
5840 |
卖出 |
| 09:53:49 |
31.5 |
7 |
5847 |
卖出 |
| 09:53:52 |
31.5 |
60 |
5907 |
卖出 |
| 09:53:55 |
31.45 |
29 |
5936 |
卖出 |
| 09:53:58 |
31.43 |
15 |
5951 |
卖出 |
| 09:54:01 |
31.4 |
4 |
5955 |
卖出 |
| 09:54:16 |
31.42 |
3 |
5958 |
买入 |
| 09:54:19 |
31.42 |
0 |
5958 |
买入 |
| 09:54:22 |
31.4 |
15 |
5973 |
卖出 |
| 09:54:37 |
31.4 |
9 |
5982 |
卖出 |
| 09:54:49 |
31.4 |
4 |
5986 |
卖出 |
| 09:54:58 |
31.4 |
20 |
6006 |
卖出 |
| 09:55:07 |
31.36 |
153 |
6159 |
卖出 |
| 09:55:10 |
31.36 |
2 |
6161 |
买入 |
| 09:55:13 |
31.3 |
120 |
6281 |
卖出 |