广州酒家[603043]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
21.01 |
95 |
95 |
集合竞价 |
| 09:15:10 |
21.01 |
141 |
141 |
集合竞价 |
| 09:15:13 |
21.01 |
143 |
143 |
集合竞价 |
| 09:15:43 |
21 |
228 |
228 |
集合竞价 |
| 09:16:07 |
21 |
228 |
228 |
集合竞价 |
| 09:16:13 |
21 |
228 |
228 |
集合竞价 |
| 09:16:43 |
21.01 |
144 |
144 |
集合竞价 |
| 09:16:52 |
21.01 |
149 |
149 |
集合竞价 |
| 09:17:01 |
21.01 |
150 |
150 |
集合竞价 |
| 09:17:10 |
21.01 |
150 |
150 |
集合竞价 |
| 09:18:16 |
21.01 |
150 |
150 |
集合竞价 |
| 09:19:25 |
21.01 |
152 |
152 |
集合竞价 |
| 09:19:34 |
21.01 |
154 |
154 |
集合竞价 |
| 09:19:37 |
21.01 |
155 |
155 |
集合竞价 |
| 09:20:01 |
21.01 |
162 |
162 |
集合竞价 |
| 09:20:37 |
21.01 |
162 |
162 |
集合竞价 |
| 09:21:01 |
21.01 |
162 |
162 |
集合竞价 |
| 09:21:46 |
21.01 |
172 |
172 |
集合竞价 |
| 09:22:19 |
21.02 |
174 |
174 |
集合竞价 |
| 09:22:31 |
21.02 |
174 |
174 |
集合竞价 |
| 09:22:43 |
21.04 |
174 |
174 |
集合竞价 |
| 09:22:58 |
21.04 |
174 |
174 |
集合竞价 |
| 09:23:01 |
21.04 |
184 |
184 |
集合竞价 |
| 09:23:25 |
21.04 |
266 |
266 |
集合竞价 |
| 09:23:31 |
21.04 |
267 |
267 |
集合竞价 |
| 09:23:34 |
21.04 |
267 |
267 |
集合竞价 |
| 09:23:43 |
21.04 |
312 |
312 |
集合竞价 |
| 09:24:10 |
21.04 |
313 |
313 |
集合竞价 |
| 09:24:34 |
21.04 |
313 |
313 |
集合竞价 |
| 09:24:37 |
21.04 |
342 |
342 |
集合竞价 |
| 09:24:46 |
21.04 |
443 |
443 |
集合竞价 |
| 09:24:49 |
21.04 |
468 |
468 |
集合竞价 |
| 09:24:52 |
21.04 |
473 |
473 |
集合竞价 |
| 09:24:55 |
21.04 |
521 |
521 |
集合竞价 |
| 09:24:58 |
21.04 |
586 |
586 |
集合竞价 |
| 09:25:03 |
21.18 |
613 |
1199 |
买入 |
| 09:30:01 |
21.22 |
72 |
1271 |
买入 |
| 09:30:04 |
21.18 |
45 |
1316 |
买入 |
| 09:30:07 |
21.17 |
225 |
1541 |
卖出 |
| 09:30:10 |
21.17 |
107 |
1648 |
卖出 |
| 09:30:13 |
21.15 |
49 |
1697 |
买入 |
| 09:30:16 |
21.05 |
26 |
1723 |
卖出 |
| 09:30:19 |
21.04 |
319 |
2042 |
卖出 |
| 09:30:22 |
21.01 |
71 |
2113 |
卖出 |
| 09:30:25 |
21.01 |
23 |
2136 |
卖出 |
| 09:30:28 |
21.04 |
27 |
2163 |
买入 |
| 09:30:31 |
21 |
17 |
2180 |
卖出 |
| 09:30:34 |
21 |
207 |
2387 |
卖出 |
| 09:30:37 |
20.95 |
29 |
2416 |
卖出 |
| 09:30:40 |
20.94 |
129 |
2545 |
卖出 |
| 09:30:43 |
20.93 |
11 |
2556 |
卖出 |
| 09:30:46 |
20.9 |
21 |
2577 |
卖出 |
| 09:30:49 |
20.88 |
28 |
2605 |
卖出 |
| 09:30:52 |
20.85 |
20 |
2625 |
卖出 |
| 09:30:55 |
20.84 |
35 |
2660 |
卖出 |
| 09:30:58 |
20.84 |
19 |
2679 |
买入 |
| 09:31:01 |
20.83 |
96 |
2775 |
卖出 |
| 09:31:04 |
20.88 |
119 |
2894 |
买入 |
| 09:31:07 |
20.91 |
166 |
3060 |
买入 |
| 09:31:10 |
20.85 |
74 |
3134 |
卖出 |
| 09:31:13 |
20.91 |
74 |
3208 |
买入 |
| 09:31:16 |
20.91 |
14 |
3222 |
买入 |
| 09:31:19 |
20.85 |
3 |
3225 |
卖出 |
| 09:31:22 |
20.87 |
3 |
3228 |
买入 |
| 09:31:25 |
20.87 |
5 |
3233 |
买入 |
| 09:31:28 |
20.9 |
32 |
3265 |
买入 |
| 09:31:31 |
20.86 |
30 |
3295 |
卖出 |
| 09:31:34 |
20.87 |
8 |
3303 |
买入 |
| 09:31:37 |
20.88 |
18 |
3321 |
买入 |
| 09:31:40 |
20.88 |
56 |
3377 |
卖出 |
| 09:31:43 |
20.87 |
151 |
3528 |
卖出 |
| 09:31:46 |
20.85 |
57 |
3585 |
卖出 |
| 09:31:49 |
20.84 |
17 |
3602 |
卖出 |
| 09:31:52 |
20.81 |
47 |
3649 |
卖出 |
| 09:31:55 |
20.8 |
25 |
3674 |
卖出 |
| 09:31:58 |
20.8 |
24 |
3698 |
卖出 |
| 09:32:01 |
20.8 |
64 |
3762 |
卖出 |
| 09:32:04 |
20.86 |
88 |
3850 |
买入 |
| 09:32:07 |
20.8 |
80 |
3930 |
卖出 |
| 09:32:10 |
20.78 |
32 |
3962 |
卖出 |
| 09:32:13 |
20.8 |
39 |
4001 |
买入 |
| 09:32:16 |
20.77 |
50 |
4051 |
卖出 |
| 09:32:19 |
20.77 |
11 |
4062 |
卖出 |
| 09:32:22 |
20.76 |
50 |
4112 |
卖出 |
| 09:32:25 |
20.78 |
4 |
4116 |
买入 |
| 09:32:28 |
20.77 |
20 |
4136 |
卖出 |
| 09:32:31 |
20.76 |
36 |
4172 |
卖出 |
| 09:32:34 |
20.76 |
7 |
4179 |
买入 |
| 09:32:37 |
20.76 |
21 |
4200 |
卖出 |
| 09:32:40 |
20.77 |
21 |
4221 |
买入 |
| 09:32:43 |
20.76 |
11 |
4232 |
卖出 |
| 09:32:46 |
20.79 |
38 |
4270 |
买入 |
| 09:32:49 |
20.75 |
74 |
4344 |
卖出 |
| 09:32:52 |
20.75 |
21 |
4365 |
买入 |
| 09:32:55 |
20.74 |
3 |
4368 |
卖出 |
| 09:32:58 |
20.75 |
12 |
4380 |
买入 |
| 09:33:01 |
20.75 |
28 |
4408 |
买入 |
| 09:33:04 |
20.71 |
16 |
4424 |
卖出 |
| 09:33:07 |
20.7 |
72 |
4496 |
卖出 |
| 09:33:10 |
20.7 |
37 |
4533 |
卖出 |
| 09:33:13 |
20.68 |
16 |
4549 |
卖出 |
| 09:33:16 |
20.68 |
17 |
4566 |
卖出 |
| 09:33:19 |
20.65 |
15 |
4581 |
卖出 |
| 09:33:22 |
20.69 |
14 |
4595 |
买入 |
| 09:33:25 |
20.7 |
43 |
4638 |
买入 |
| 09:33:28 |
20.64 |
14 |
4652 |
卖出 |
| 09:33:31 |
20.65 |
52 |
4704 |
买入 |
| 09:33:34 |
20.68 |
12 |
4716 |
买入 |
| 09:33:37 |
20.65 |
2 |
4718 |
卖出 |
| 09:33:40 |
20.67 |
1 |
4719 |
买入 |
| 09:33:43 |
20.67 |
10 |
4729 |
买入 |
| 09:33:46 |
20.65 |
3 |
4732 |
卖出 |
| 09:33:49 |
20.67 |
2 |
4734 |
买入 |
| 09:33:52 |
20.66 |
10 |
4744 |
卖出 |
| 09:33:55 |
20.65 |
44 |
4788 |
卖出 |
| 09:33:58 |
20.64 |
10 |
4798 |
卖出 |
| 09:34:01 |
20.66 |
142 |
4940 |
买入 |
| 09:34:04 |
20.66 |
3 |
4943 |
卖出 |
| 09:34:07 |
20.64 |
21 |
4964 |
卖出 |
| 09:34:10 |
20.65 |
17 |
4981 |
买入 |
| 09:34:13 |
20.65 |
16 |
4997 |
买入 |
| 09:34:16 |
20.65 |
5 |
5002 |
买入 |
| 09:34:19 |
20.65 |
9 |
5011 |
卖出 |
| 09:34:22 |
20.66 |
13 |
5024 |
买入 |
| 09:34:25 |
20.69 |
15 |
5039 |
买入 |
| 09:34:28 |
20.68 |
25 |
5064 |
卖出 |
| 09:34:31 |
20.69 |
32 |
5096 |
买入 |
| 09:34:34 |
20.69 |
10 |
5106 |
买入 |
| 09:34:37 |
20.7 |
8 |
5114 |
买入 |
| 09:34:40 |
20.7 |
65 |
5179 |
卖出 |
| 09:34:43 |
20.71 |
52 |
5231 |
买入 |
| 09:34:46 |
20.71 |
45 |
5276 |
买入 |
| 09:34:49 |
20.7 |
31 |
5307 |
买入 |
| 09:34:52 |
20.68 |
22 |
5329 |
卖出 |
| 09:34:55 |
20.71 |
30 |
5359 |
买入 |
| 09:34:58 |
20.7 |
6 |
5365 |
卖出 |
| 09:35:01 |
20.71 |
25 |
5390 |
买入 |
| 09:35:04 |
20.74 |
11 |
5401 |
买入 |
| 09:35:07 |
20.7 |
29 |
5430 |
卖出 |
| 09:35:13 |
20.7 |
12 |
5442 |
卖出 |
| 09:35:16 |
20.72 |
6 |
5448 |
买入 |
| 09:35:19 |
20.74 |
10 |
5458 |
买入 |
| 09:35:22 |
20.74 |
8 |
5466 |
卖出 |
| 09:35:25 |
20.73 |
44 |
5510 |
卖出 |
| 09:35:28 |
20.74 |
7 |
5517 |
卖出 |
| 09:35:31 |
20.74 |
3 |
5520 |
卖出 |
| 09:35:34 |
20.74 |
12 |
5532 |
买入 |
| 09:35:37 |
20.75 |
69 |
5601 |
买入 |
| 09:35:40 |
20.74 |
19 |
5620 |
卖出 |
| 09:35:43 |
20.75 |
7 |
5627 |
买入 |
| 09:35:46 |
20.75 |
2 |
5629 |
卖出 |
| 09:35:49 |
20.75 |
20 |
5649 |
卖出 |
| 09:35:52 |
20.75 |
12 |
5661 |
卖出 |
| 09:35:55 |
20.74 |
15 |
5676 |
卖出 |
| 09:35:58 |
20.74 |
3 |
5679 |
卖出 |
| 09:36:01 |
20.74 |
33 |
5712 |
卖出 |
| 09:36:04 |
20.74 |
74 |
5786 |
买入 |
| 09:36:07 |
20.74 |
35 |
5821 |
买入 |
| 09:36:10 |
20.74 |
104 |
5925 |
卖出 |
| 09:36:13 |
20.71 |
11 |
5936 |
卖出 |
| 09:36:16 |
20.7 |
37 |
5973 |
卖出 |
| 09:36:19 |
20.73 |
11 |
5984 |
买入 |
| 09:36:22 |
20.73 |
16 |
6000 |
买入 |
| 09:36:25 |
20.75 |
220 |
6220 |
买入 |
| 09:36:28 |
20.77 |
25 |
6245 |
买入 |
| 09:36:31 |
20.77 |
5 |
6250 |
卖出 |
| 09:36:34 |
20.8 |
6 |
6256 |
买入 |
| 09:36:37 |
20.8 |
6 |
6262 |
买入 |
| 09:36:40 |
20.8 |
5 |
6267 |
卖出 |
| 09:36:43 |
20.8 |
4 |
6271 |
卖出 |
| 09:36:49 |
20.8 |
5 |
6276 |
卖出 |
| 09:36:52 |
20.86 |
40 |
6316 |
买入 |
| 09:36:55 |
20.81 |
98 |
6414 |
卖出 |
| 09:36:58 |
20.81 |
15 |
6429 |
买入 |
| 09:37:04 |
20.82 |
4 |
6433 |
买入 |
| 09:37:10 |
20.81 |
50 |
6483 |
卖出 |
| 09:37:13 |
20.81 |
6 |
6489 |
卖出 |
| 09:37:16 |
20.81 |
3 |
6492 |
卖出 |
| 09:37:19 |
20.84 |
35 |
6527 |
买入 |
| 09:37:22 |
20.81 |
2 |
6529 |
卖出 |
| 09:37:25 |
20.8 |
3 |
6532 |
卖出 |
| 09:37:28 |
20.81 |
12 |
6544 |
买入 |
| 09:37:34 |
20.83 |
68 |
6612 |
买入 |
| 09:37:37 |
20.83 |
23 |
6635 |
卖出 |
| 09:37:40 |
20.84 |
4 |
6639 |
买入 |
| 09:37:43 |
20.84 |
15 |
6654 |
买入 |
| 09:37:46 |
20.8 |
13 |
6667 |
卖出 |
| 09:37:49 |
20.8 |
16 |
6683 |
卖出 |
| 09:37:52 |
20.83 |
1 |
6684 |
买入 |
| 09:37:55 |
20.81 |
2 |
6686 |
卖出 |
| 09:37:58 |
20.82 |
4 |
6690 |
卖出 |
| 09:38:01 |
20.82 |
1 |
6691 |
卖出 |
| 09:38:04 |
20.84 |
28 |
6719 |
买入 |
| 09:38:07 |
20.85 |
28 |
6747 |
买入 |
| 09:38:10 |
20.87 |
80 |
6827 |
买入 |
| 09:38:13 |
20.88 |
51 |
6878 |
买入 |
| 09:38:16 |
20.9 |
19 |
6897 |
买入 |
| 09:38:19 |
20.9 |
8 |
6905 |
买入 |
| 09:38:22 |
20.88 |
4 |
6909 |
卖出 |
| 09:38:25 |
20.84 |
31 |
6940 |
卖出 |
| 09:38:28 |
20.84 |
17 |
6957 |
卖出 |
| 09:38:31 |
20.84 |
25 |
6982 |
买入 |
| 09:38:34 |
20.84 |
6 |
6988 |
买入 |
| 09:38:37 |
20.84 |
8 |
6996 |
卖出 |
| 09:38:40 |
20.82 |
47 |
7043 |
卖出 |
| 09:38:43 |
20.84 |
7 |
7050 |
买入 |
| 09:38:46 |
20.85 |
1 |
7051 |
买入 |
| 09:38:49 |
20.84 |
10 |
7061 |
卖出 |
| 09:38:52 |
20.84 |
27 |
7088 |
卖出 |
| 09:38:55 |
20.84 |
17 |
7105 |
卖出 |
| 09:38:58 |
20.86 |
26 |
7131 |
买入 |
| 09:39:01 |
20.87 |
15 |
7146 |
买入 |
| 09:39:04 |
20.86 |
9 |
7155 |
卖出 |
| 09:39:07 |
20.87 |
4 |
7159 |
卖出 |
| 09:39:10 |
20.86 |
70 |
7229 |
卖出 |
| 09:39:13 |
20.89 |
12 |
7241 |
买入 |
| 09:39:16 |
20.89 |
74 |
7315 |
买入 |
| 09:39:19 |
20.86 |
34 |
7349 |
卖出 |
| 09:39:22 |
20.86 |
15 |
7364 |
卖出 |
| 09:39:25 |
20.86 |
1 |
7365 |
卖出 |
| 09:39:28 |
20.88 |
8 |
7373 |
买入 |
| 09:39:31 |
20.86 |
2 |
7375 |
卖出 |
| 09:39:34 |
20.82 |
134 |
7509 |
卖出 |
| 09:39:37 |
20.82 |
16 |
7525 |
卖出 |
| 09:39:40 |
20.85 |
13 |
7538 |
买入 |
| 09:39:43 |
20.83 |
3 |
7541 |
卖出 |
| 09:39:46 |
20.85 |
14 |
7555 |
买入 |
| 09:39:49 |
20.83 |
8 |
7563 |
卖出 |
| 09:39:52 |
20.83 |
2 |
7565 |
卖出 |
| 09:39:55 |
20.86 |
14 |
7579 |
买入 |
| 09:39:58 |
20.83 |
6 |
7585 |
卖出 |
| 09:40:01 |
20.84 |
6 |
7591 |
买入 |
| 09:40:04 |
20.83 |
32 |
7623 |
卖出 |
| 09:40:07 |
20.82 |
76 |
7699 |
卖出 |
| 09:40:10 |
20.8 |
8 |
7707 |
卖出 |
| 09:40:13 |
20.81 |
13 |
7720 |
买入 |
| 09:40:16 |
20.8 |
40 |
7760 |
卖出 |
| 09:40:19 |
20.81 |
12 |
7772 |
买入 |
| 09:40:22 |
20.81 |
12 |
7784 |
卖出 |
| 09:40:25 |
20.81 |
21 |
7805 |
卖出 |
| 09:40:28 |
20.81 |
2 |
7807 |
卖出 |
| 09:40:31 |
20.84 |
81 |
7888 |
买入 |
| 09:40:34 |
20.85 |
5 |
7893 |
买入 |
| 09:40:40 |
20.83 |
1 |
7894 |
卖出 |
| 09:40:43 |
20.85 |
4 |
7898 |
买入 |
| 09:40:46 |
20.83 |
1 |
7899 |
卖出 |
| 09:40:49 |
20.83 |
8 |
7907 |
卖出 |
| 09:40:52 |
20.83 |
2 |
7909 |
卖出 |
| 09:40:55 |
20.83 |
3 |
7912 |
卖出 |
| 09:40:58 |
20.83 |
1 |
7913 |
卖出 |
| 09:41:01 |
20.83 |
3 |
7916 |
卖出 |
| 09:41:04 |
20.82 |
24 |
7940 |
卖出 |
| 09:41:07 |
20.82 |
2 |
7942 |
卖出 |
| 09:41:13 |
20.82 |
10 |
7952 |
买入 |
| 09:41:16 |
20.82 |
13 |
7965 |
卖出 |
| 09:41:19 |
20.82 |
1 |
7966 |
卖出 |
| 09:41:25 |
20.83 |
24 |
7990 |
买入 |
| 09:41:31 |
20.83 |
45 |
8035 |
买入 |
| 09:41:34 |
20.84 |
10 |
8045 |
买入 |
| 09:41:37 |
20.83 |
38 |
8083 |
卖出 |
| 09:41:40 |
20.84 |
19 |
8102 |
买入 |
| 09:41:43 |
20.83 |
9 |
8111 |
卖出 |
| 09:41:49 |
20.84 |
18 |
8129 |
买入 |
| 09:41:52 |
20.83 |
5 |
8134 |
卖出 |
| 09:41:55 |
20.83 |
4 |
8138 |
卖出 |
| 09:41:58 |
20.84 |
42 |
8180 |
买入 |
| 09:42:04 |
20.84 |
1 |
8181 |
卖出 |
| 09:42:07 |
20.84 |
2 |
8183 |
卖出 |
| 09:42:10 |
20.84 |
15 |
8198 |
卖出 |
| 09:42:13 |
20.84 |
9 |
8207 |
卖出 |
| 09:42:16 |
20.84 |
13 |
8220 |
卖出 |
| 09:42:19 |
20.84 |
9 |
8229 |
卖出 |
| 09:42:22 |
20.84 |
1 |
8230 |
卖出 |
| 09:42:25 |
20.84 |
2 |
8232 |
卖出 |
| 09:42:28 |
20.84 |
10 |
8242 |
卖出 |
| 09:42:31 |
20.84 |
17 |
8259 |
买入 |
| 09:42:34 |
20.84 |
16 |
8275 |
卖出 |
| 09:42:37 |
20.84 |
3 |
8278 |
卖出 |
| 09:42:40 |
20.84 |
4 |
8282 |
买入 |
| 09:42:43 |
20.83 |
130 |
8412 |
卖出 |
| 09:42:46 |
20.82 |
41 |
8453 |
卖出 |
| 09:42:49 |
20.82 |
7 |
8460 |
买入 |
| 09:42:52 |
20.8 |
14 |
8474 |
卖出 |
| 09:42:55 |
20.8 |
2 |
8476 |
卖出 |
| 09:42:58 |
20.8 |
27 |
8503 |
卖出 |
| 09:43:01 |
20.8 |
4 |
8507 |
卖出 |
| 09:43:04 |
20.8 |
15 |
8522 |
卖出 |
| 09:43:07 |
20.79 |
6 |
8528 |
卖出 |
| 09:43:13 |
20.81 |
20 |
8548 |
买入 |
| 09:43:16 |
20.81 |
9 |
8557 |
买入 |
| 09:43:19 |
20.85 |
51 |
8608 |
买入 |
| 09:43:22 |
20.83 |
1 |
8609 |
卖出 |
| 09:43:28 |
20.82 |
55 |
8664 |
卖出 |
| 09:43:31 |
20.81 |
25 |
8689 |
卖出 |
| 09:43:34 |
20.79 |
2 |
8691 |
卖出 |
| 09:43:37 |
20.78 |
11 |
8702 |
卖出 |
| 09:43:40 |
20.79 |
13 |
8715 |
买入 |
| 09:43:43 |
20.77 |
5 |
8720 |
卖出 |
| 09:43:46 |
20.78 |
2 |
8722 |
买入 |
| 09:43:49 |
20.77 |
54 |
8776 |
卖出 |