环球印务[002799]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.76 |
2 |
2 |
集合竞价 |
| 09:15:09 |
12.76 |
15 |
15 |
集合竞价 |
| 09:17:06 |
12.76 |
19 |
19 |
集合竞价 |
| 09:17:51 |
12.76 |
19 |
19 |
集合竞价 |
| 09:18:18 |
12.76 |
19 |
19 |
集合竞价 |
| 09:18:54 |
12.76 |
20 |
20 |
集合竞价 |
| 09:19:03 |
12.76 |
32 |
32 |
集合竞价 |
| 09:19:12 |
12.71 |
18 |
18 |
集合竞价 |
| 09:19:21 |
12.67 |
1 |
1 |
集合竞价 |
| 09:20:54 |
12.65 |
1 |
1 |
集合竞价 |
| 09:22:42 |
12.51 |
8 |
8 |
集合竞价 |
| 09:23:00 |
12.51 |
8 |
8 |
集合竞价 |
| 09:23:36 |
12.5 |
14 |
14 |
集合竞价 |
| 09:23:45 |
12.45 |
22 |
22 |
集合竞价 |
| 09:24:21 |
12.45 |
25 |
25 |
集合竞价 |
| 09:24:48 |
12.45 |
27 |
27 |
集合竞价 |
| 09:24:57 |
12.4 |
101 |
101 |
集合竞价 |
| 09:25:00 |
12.4 |
101 |
202 |
卖出 |
| 09:30:00 |
12.4 |
140 |
342 |
卖出 |
| 09:30:03 |
12.45 |
119 |
461 |
买入 |
| 09:30:06 |
12.5 |
73 |
534 |
买入 |
| 09:30:09 |
12.51 |
67 |
601 |
买入 |
| 09:30:12 |
12.58 |
15 |
616 |
买入 |
| 09:30:15 |
12.53 |
26 |
642 |
卖出 |
| 09:30:18 |
12.53 |
8 |
650 |
买入 |
| 09:30:21 |
12.53 |
9 |
659 |
卖出 |
| 09:30:24 |
12.54 |
5 |
664 |
买入 |
| 09:30:27 |
12.55 |
4 |
668 |
买入 |
| 09:30:30 |
12.53 |
64 |
732 |
卖出 |
| 09:30:33 |
12.53 |
11 |
743 |
卖出 |
| 09:30:36 |
12.53 |
12 |
755 |
卖出 |
| 09:30:39 |
12.55 |
41 |
796 |
买入 |
| 09:30:42 |
12.55 |
37 |
833 |
买入 |
| 09:30:45 |
12.58 |
6 |
839 |
买入 |
| 09:30:48 |
12.58 |
1 |
840 |
卖出 |
| 09:30:51 |
12.58 |
11 |
851 |
卖出 |
| 09:30:54 |
12.58 |
60 |
911 |
卖出 |
| 09:30:57 |
12.58 |
24 |
935 |
买入 |
| 09:31:00 |
12.62 |
2 |
937 |
买入 |
| 09:31:03 |
12.59 |
3 |
940 |
卖出 |
| 09:31:06 |
12.59 |
3 |
943 |
买入 |
| 09:31:09 |
12.61 |
41 |
984 |
买入 |
| 09:31:21 |
12.6 |
25 |
1009 |
卖出 |
| 09:31:24 |
12.6 |
12 |
1021 |
卖出 |
| 09:31:27 |
12.59 |
13 |
1034 |
卖出 |
| 09:31:30 |
12.59 |
36 |
1070 |
买入 |
| 09:31:33 |
12.6 |
30 |
1100 |
买入 |
| 09:31:36 |
12.55 |
1 |
1101 |
卖出 |
| 09:31:39 |
12.55 |
24 |
1125 |
买入 |
| 09:31:42 |
12.56 |
5 |
1130 |
买入 |
| 09:31:45 |
12.56 |
9 |
1139 |
卖出 |
| 09:31:48 |
12.58 |
24 |
1163 |
买入 |
| 09:31:51 |
12.58 |
14 |
1177 |
买入 |
| 09:31:54 |
12.59 |
25 |
1202 |
买入 |
| 09:31:57 |
12.61 |
72 |
1274 |
买入 |
| 09:32:00 |
12.61 |
2 |
1276 |
买入 |
| 09:32:03 |
12.6 |
5 |
1281 |
卖出 |
| 09:32:12 |
12.57 |
65 |
1346 |
卖出 |
| 09:32:15 |
12.56 |
27 |
1373 |
卖出 |
| 09:32:18 |
12.56 |
11 |
1384 |
买入 |
| 09:32:21 |
12.57 |
8 |
1392 |
买入 |
| 09:32:24 |
12.58 |
85 |
1477 |
买入 |
| 09:32:27 |
12.58 |
200 |
1677 |
买入 |
| 09:32:30 |
12.58 |
90 |
1767 |
买入 |
| 09:32:33 |
12.58 |
84 |
1851 |
买入 |
| 09:32:36 |
12.58 |
169 |
2020 |
买入 |
| 09:32:39 |
12.57 |
108 |
2128 |
卖出 |
| 09:32:42 |
12.58 |
4 |
2132 |
买入 |
| 09:32:45 |
12.57 |
5 |
2137 |
卖出 |
| 09:32:48 |
12.57 |
2 |
2139 |
卖出 |
| 09:32:57 |
12.56 |
50 |
2189 |
卖出 |
| 09:33:00 |
12.55 |
22 |
2211 |
卖出 |
| 09:33:03 |
12.55 |
2 |
2213 |
卖出 |
| 09:33:06 |
12.55 |
16 |
2229 |
卖出 |
| 09:33:12 |
12.54 |
8 |
2237 |
卖出 |
| 09:33:15 |
12.55 |
22 |
2259 |
买入 |
| 09:33:21 |
12.55 |
14 |
2273 |
买入 |
| 09:33:24 |
12.54 |
1 |
2274 |
卖出 |
| 09:33:27 |
12.55 |
1 |
2275 |
买入 |
| 09:33:30 |
12.55 |
1 |
2276 |
买入 |
| 09:33:36 |
12.55 |
3 |
2279 |
买入 |
| 09:33:39 |
12.55 |
48 |
2327 |
买入 |
| 09:33:42 |
12.55 |
1 |
2328 |
买入 |
| 09:33:45 |
12.54 |
6 |
2334 |
卖出 |
| 09:33:48 |
12.54 |
70 |
2404 |
买入 |
| 09:33:51 |
12.54 |
22 |
2426 |
买入 |
| 09:33:54 |
12.54 |
2 |
2428 |
买入 |
| 09:33:57 |
12.54 |
1 |
2429 |
买入 |
| 09:34:00 |
12.54 |
598 |
3027 |
买入 |
| 09:34:03 |
12.57 |
14 |
3041 |
买入 |
| 09:34:06 |
12.57 |
18 |
3059 |
买入 |
| 09:34:15 |
12.57 |
3 |
3062 |
买入 |
| 09:34:18 |
12.57 |
6 |
3068 |
买入 |
| 09:34:21 |
12.57 |
4 |
3072 |
卖出 |
| 09:34:24 |
12.57 |
1 |
3073 |
卖出 |
| 09:34:33 |
12.58 |
130 |
3203 |
买入 |
| 09:34:36 |
12.6 |
67 |
3270 |
买入 |
| 09:34:39 |
12.6 |
12 |
3282 |
卖出 |
| 09:34:42 |
12.6 |
1 |
3283 |
卖出 |
| 09:34:45 |
12.6 |
3 |
3286 |
卖出 |
| 09:34:48 |
12.6 |
1 |
3287 |
卖出 |
| 09:34:51 |
12.58 |
70 |
3357 |
卖出 |
| 09:35:03 |
12.58 |
40 |
3397 |
卖出 |
| 09:35:06 |
12.61 |
3 |
3400 |
买入 |
| 09:35:09 |
12.61 |
15 |
3415 |
买入 |
| 09:35:12 |
12.59 |
19 |
3434 |
卖出 |
| 09:35:15 |
12.59 |
73 |
3507 |
卖出 |
| 09:35:18 |
12.59 |
49 |
3556 |
卖出 |
| 09:35:21 |
12.59 |
3 |
3559 |
买入 |
| 09:35:27 |
12.59 |
15 |
3574 |
买入 |
| 09:35:36 |
12.59 |
4 |
3578 |
卖出 |
| 09:35:39 |
12.61 |
59 |
3637 |
买入 |
| 09:35:45 |
12.6 |
28 |
3665 |
买入 |
| 09:35:48 |
12.6 |
10 |
3675 |
买入 |
| 09:35:51 |
12.63 |
155 |
3830 |
买入 |
| 09:35:54 |
12.63 |
11 |
3841 |
买入 |
| 09:36:00 |
12.63 |
56 |
3897 |
买入 |
| 09:36:03 |
12.63 |
47 |
3944 |
卖出 |
| 09:36:06 |
12.6 |
43 |
3987 |
卖出 |
| 09:36:09 |
12.64 |
7 |
3994 |
买入 |
| 09:36:15 |
12.61 |
4 |
3998 |
卖出 |
| 09:36:21 |
12.64 |
32 |
4030 |
买入 |
| 09:36:24 |
12.64 |
11 |
4041 |
买入 |
| 09:36:36 |
12.64 |
5 |
4046 |
买入 |
| 09:36:39 |
12.64 |
5 |
4051 |
买入 |
| 09:36:42 |
12.64 |
97 |
4148 |
买入 |
| 09:36:45 |
12.64 |
70 |
4218 |
卖出 |
| 09:36:48 |
12.65 |
5 |
4223 |
买入 |
| 09:36:51 |
12.65 |
5 |
4228 |
买入 |
| 09:36:54 |
12.65 |
5 |
4233 |
买入 |
| 09:36:57 |
12.65 |
5 |
4238 |
买入 |
| 09:37:03 |
12.65 |
110 |
4348 |
买入 |
| 09:37:06 |
12.66 |
42 |
4390 |
买入 |
| 09:37:09 |
12.66 |
5 |
4395 |
买入 |
| 09:37:12 |
12.66 |
4 |
4399 |
买入 |
| 09:37:15 |
12.66 |
13 |
4412 |
买入 |
| 09:37:18 |
12.67 |
52 |
4464 |
买入 |
| 09:37:21 |
12.68 |
22 |
4486 |
买入 |
| 09:37:24 |
12.67 |
7 |
4493 |
卖出 |
| 09:37:27 |
12.68 |
77 |
4570 |
买入 |
| 09:37:30 |
12.67 |
3 |
4573 |
卖出 |
| 09:37:33 |
12.68 |
2 |
4575 |
买入 |
| 09:37:36 |
12.67 |
1 |
4576 |
卖出 |
| 09:37:39 |
12.68 |
44 |
4620 |
买入 |
| 09:37:42 |
12.66 |
8 |
4628 |
卖出 |
| 09:37:45 |
12.68 |
2 |
4630 |
买入 |
| 09:37:48 |
12.67 |
1 |
4631 |
卖出 |
| 09:37:51 |
12.66 |
11 |
4642 |
卖出 |
| 09:37:54 |
12.67 |
24 |
4666 |
买入 |
| 09:37:57 |
12.66 |
32 |
4698 |
卖出 |
| 09:38:00 |
12.65 |
125 |
4823 |
卖出 |
| 09:38:03 |
12.65 |
28 |
4851 |
卖出 |
| 09:38:06 |
12.66 |
26 |
4877 |
买入 |
| 09:38:09 |
12.67 |
130 |
5007 |
买入 |
| 09:38:12 |
12.67 |
58 |
5065 |
买入 |
| 09:38:15 |
12.72 |
267 |
5332 |
买入 |
| 09:38:18 |
12.75 |
1 |
5333 |
买入 |
| 09:38:21 |
12.73 |
5 |
5338 |
卖出 |
| 09:38:24 |
12.73 |
74 |
5412 |
卖出 |
| 09:38:27 |
12.73 |
35 |
5447 |
卖出 |
| 09:38:30 |
12.72 |
1 |
5448 |
卖出 |
| 09:38:33 |
12.71 |
9 |
5457 |
卖出 |
| 09:38:36 |
12.73 |
4 |
5461 |
买入 |
| 09:38:39 |
12.73 |
2 |
5463 |
买入 |
| 09:38:42 |
12.73 |
3 |
5466 |
买入 |
| 09:38:45 |
12.71 |
5 |
5471 |
卖出 |
| 09:38:48 |
12.73 |
17 |
5488 |
买入 |
| 09:38:54 |
12.73 |
4 |
5492 |
买入 |
| 09:39:00 |
12.72 |
13 |
5505 |
买入 |
| 09:39:03 |
12.71 |
1 |
5506 |
卖出 |
| 09:39:06 |
12.72 |
69 |
5575 |
买入 |
| 09:39:09 |
12.72 |
62 |
5637 |
卖出 |
| 09:39:12 |
12.72 |
28 |
5665 |
卖出 |
| 09:39:15 |
12.71 |
200 |
5865 |
卖出 |
| 09:39:18 |
12.71 |
28 |
5893 |
卖出 |
| 09:39:21 |
12.71 |
40 |
5933 |
买入 |
| 09:39:24 |
12.71 |
9 |
5942 |
卖出 |
| 09:39:27 |
12.71 |
4 |
5946 |
买入 |
| 09:39:30 |
12.7 |
1 |
5947 |
卖出 |
| 09:39:33 |
12.7 |
2 |
5949 |
卖出 |
| 09:39:36 |
12.71 |
46 |
5995 |
买入 |
| 09:39:39 |
12.72 |
24 |
6019 |
买入 |
| 09:39:42 |
12.72 |
16 |
6035 |
买入 |
| 09:39:45 |
12.71 |
21 |
6056 |
卖出 |
| 09:39:54 |
12.73 |
5 |
6061 |
买入 |
| 09:39:57 |
12.71 |
3 |
6064 |
卖出 |
| 09:40:00 |
12.71 |
6 |
6070 |
卖出 |
| 09:40:03 |
12.7 |
14 |
6084 |
卖出 |
| 09:40:06 |
12.68 |
15 |
6099 |
卖出 |
| 09:40:09 |
12.71 |
65 |
6164 |
买入 |
| 09:40:12 |
12.69 |
11 |
6175 |
卖出 |
| 09:40:15 |
12.69 |
37 |
6212 |
卖出 |
| 09:40:18 |
12.69 |
1 |
6213 |
卖出 |
| 09:40:21 |
12.71 |
59 |
6272 |
买入 |
| 09:40:24 |
12.71 |
10 |
6282 |
卖出 |
| 09:40:33 |
12.73 |
16 |
6298 |
买入 |
| 09:40:36 |
12.74 |
140 |
6438 |
买入 |
| 09:40:39 |
12.75 |
1 |
6439 |
买入 |
| 09:40:45 |
12.75 |
16 |
6455 |
买入 |
| 09:40:51 |
12.72 |
17 |
6472 |
卖出 |
| 09:40:57 |
12.74 |
87 |
6559 |
买入 |
| 09:41:00 |
12.72 |
57 |
6616 |
卖出 |
| 09:41:03 |
12.72 |
6 |
6622 |
卖出 |
| 09:41:09 |
12.71 |
2 |
6624 |
卖出 |
| 09:41:12 |
12.71 |
13 |
6637 |
卖出 |
| 09:41:15 |
12.71 |
18 |
6655 |
买入 |
| 09:41:18 |
12.71 |
7 |
6662 |
买入 |
| 09:41:21 |
12.71 |
16 |
6678 |
买入 |
| 09:41:24 |
12.71 |
14 |
6692 |
买入 |
| 09:41:27 |
12.7 |
9 |
6701 |
卖出 |
| 09:41:30 |
12.7 |
29 |
6730 |
买入 |
| 09:41:33 |
12.69 |
61 |
6791 |
卖出 |
| 09:41:36 |
12.7 |
60 |
6851 |
买入 |
| 09:41:42 |
12.7 |
54 |
6905 |
卖出 |
| 09:41:45 |
12.71 |
98 |
7003 |
买入 |
| 09:41:48 |
12.69 |
1 |
7004 |
卖出 |
| 09:42:06 |
12.69 |
2 |
7006 |
买入 |
| 09:42:09 |
12.67 |
2 |
7008 |
卖出 |
| 09:42:12 |
12.66 |
1 |
7009 |
卖出 |
| 09:42:15 |
12.67 |
3 |
7012 |
买入 |
| 09:42:18 |
12.67 |
1 |
7013 |
买入 |
| 09:42:24 |
12.64 |
10 |
7023 |
卖出 |
| 09:42:27 |
12.67 |
12 |
7035 |
买入 |
| 09:42:30 |
12.66 |
2 |
7037 |
卖出 |
| 09:42:33 |
12.65 |
5 |
7042 |
卖出 |
| 09:42:36 |
12.65 |
19 |
7061 |
买入 |
| 09:42:39 |
12.65 |
15 |
7076 |
买入 |
| 09:42:42 |
12.65 |
4 |
7080 |
买入 |
| 09:42:45 |
12.65 |
11 |
7091 |
买入 |
| 09:42:48 |
12.65 |
3 |
7094 |
买入 |
| 09:43:03 |
12.65 |
5 |
7099 |
买入 |
| 09:43:06 |
12.65 |
8 |
7107 |
买入 |
| 09:43:09 |
12.65 |
11 |
7118 |
买入 |
| 09:43:12 |
12.67 |
96 |
7214 |
买入 |
| 09:43:15 |
12.67 |
9 |
7223 |
买入 |
| 09:43:18 |
12.67 |
1 |
7224 |
买入 |
| 09:43:27 |
12.67 |
8 |
7232 |
买入 |
| 09:43:30 |
12.66 |
22 |
7254 |
卖出 |
| 09:43:33 |
12.67 |
102 |
7356 |
买入 |
| 09:43:36 |
12.64 |
6 |
7362 |
卖出 |
| 09:43:39 |
12.64 |
3 |
7365 |
卖出 |
| 09:43:42 |
12.67 |
16 |
7381 |
买入 |
| 09:43:48 |
12.66 |
1 |
7382 |
卖出 |
| 09:43:51 |
12.66 |
1 |
7383 |
买入 |
| 09:44:03 |
12.66 |
24 |
7407 |
卖出 |
| 09:44:06 |
12.67 |
11 |
7418 |
买入 |
| 09:44:12 |
12.68 |
2 |
7420 |
卖出 |
| 09:44:21 |
12.68 |
1 |
7421 |
卖出 |
| 09:44:24 |
12.65 |
4 |
7425 |
卖出 |
| 09:44:30 |
12.66 |
2 |
7427 |
买入 |
| 09:44:36 |
12.66 |
1 |
7428 |
买入 |
| 09:44:39 |
12.67 |
4 |
7432 |
买入 |
| 09:44:42 |
12.67 |
6 |
7438 |
买入 |
| 09:44:51 |
12.67 |
11 |
7449 |
买入 |
| 09:44:54 |
12.67 |
2 |
7451 |
卖出 |
| 09:44:57 |
12.65 |
10 |
7461 |
卖出 |
| 09:45:03 |
12.64 |
6 |
7467 |
卖出 |
| 09:45:06 |
12.61 |
35 |
7502 |
卖出 |
| 09:45:09 |
12.64 |
13 |
7515 |
买入 |
| 09:45:12 |
12.66 |
25 |
7540 |
买入 |
| 09:45:21 |
12.64 |
2 |
7542 |
卖出 |
| 09:45:24 |
12.64 |
5 |
7547 |
买入 |
| 09:45:27 |
12.64 |
2 |
7549 |
卖出 |
| 09:45:30 |
12.64 |
3 |
7552 |
卖出 |
| 09:45:33 |
12.63 |
5 |
7557 |
卖出 |
| 09:45:36 |
12.63 |
4 |
7561 |
买入 |
| 09:45:42 |
12.65 |
1 |
7562 |
买入 |
| 09:45:45 |
12.65 |
5 |
7567 |
卖出 |
| 09:45:48 |
12.65 |
1 |
7568 |
买入 |
| 09:45:54 |
12.64 |
1 |
7569 |
买入 |
| 09:45:57 |
12.64 |
1 |
7570 |
卖出 |
| 09:46:03 |
12.65 |
21 |
7591 |
买入 |
| 09:46:06 |
12.69 |
125 |
7716 |
买入 |
| 09:46:09 |
12.68 |
63 |
7779 |
卖出 |
| 09:46:18 |
12.68 |
11 |
7790 |
买入 |
| 09:46:27 |
12.68 |
2 |
7792 |
买入 |
| 09:46:30 |
12.68 |
6 |
7798 |
买入 |
| 09:46:33 |
12.68 |
2 |
7800 |
买入 |
| 09:46:36 |
12.68 |
5 |
7805 |
买入 |
| 09:46:39 |
12.68 |
12 |
7817 |
买入 |
| 09:46:42 |
12.68 |
11 |
7828 |
买入 |
| 09:46:45 |
12.68 |
15 |
7843 |
卖出 |
| 09:46:48 |
12.7 |
12 |
7855 |
买入 |
| 09:46:51 |
12.7 |
1 |
7856 |
买入 |
| 09:47:00 |
12.68 |
1 |
7857 |
卖出 |
| 09:47:06 |
12.68 |
45 |
7902 |
卖出 |
| 09:47:15 |
12.66 |
3 |
7905 |
卖出 |
| 09:47:18 |
12.65 |
2 |
7907 |
卖出 |
| 09:47:30 |
12.64 |
4 |
7911 |
卖出 |
| 09:47:48 |
12.69 |
89 |
8000 |
买入 |
| 09:47:51 |
12.69 |
35 |
8035 |
买入 |
| 09:47:54 |
12.69 |
24 |
8059 |
卖出 |
| 09:48:03 |
12.66 |
31 |
8090 |
卖出 |
| 09:48:06 |
12.69 |
30 |
8120 |
买入 |
| 09:48:15 |
12.7 |
16 |
8136 |
买入 |
| 09:48:18 |
12.7 |
35 |
8171 |
买入 |
| 09:48:27 |
12.71 |
44 |
8215 |
买入 |
| 09:48:30 |
12.71 |
38 |
8253 |
买入 |
| 09:48:33 |
12.71 |
3 |
8256 |
买入 |
| 09:48:42 |
12.71 |
1 |
8257 |
买入 |