粤高速Ａ[000429]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.65 |
88 |
88 |
集合竞价 |
| 09:15:18 |
7.65 |
88 |
88 |
集合竞价 |
| 09:15:27 |
7.65 |
80 |
80 |
集合竞价 |
| 09:16:03 |
7.65 |
80 |
80 |
集合竞价 |
| 09:17:42 |
7.65 |
89 |
89 |
集合竞价 |
| 09:19:12 |
7.65 |
89 |
89 |
集合竞价 |
| 09:19:48 |
7.66 |
89 |
89 |
集合竞价 |
| 09:20:09 |
7.67 |
89 |
89 |
集合竞价 |
| 09:20:45 |
7.67 |
110 |
110 |
集合竞价 |
| 09:20:54 |
7.66 |
120 |
120 |
集合竞价 |
| 09:21:30 |
7.66 |
120 |
120 |
集合竞价 |
| 09:22:42 |
7.66 |
120 |
120 |
集合竞价 |
| 09:23:18 |
7.67 |
170 |
170 |
集合竞价 |
| 09:24:21 |
7.65 |
294 |
294 |
集合竞价 |
| 09:24:57 |
7.66 |
394 |
394 |
集合竞价 |
| 09:25:00 |
7.68 |
446 |
840 |
卖出 |
| 09:30:00 |
7.71 |
128 |
968 |
买入 |
| 09:30:03 |
7.71 |
342 |
1310 |
买入 |
| 09:30:06 |
7.72 |
613 |
1923 |
买入 |
| 09:30:09 |
7.72 |
158 |
2081 |
买入 |
| 09:30:12 |
7.74 |
167 |
2248 |
买入 |
| 09:30:15 |
7.77 |
276 |
2524 |
买入 |
| 09:30:18 |
7.74 |
763 |
3287 |
卖出 |
| 09:30:21 |
7.75 |
282 |
3569 |
买入 |
| 09:30:24 |
7.72 |
15 |
3584 |
卖出 |
| 09:30:27 |
7.73 |
51 |
3635 |
卖出 |
| 09:30:30 |
7.74 |
63 |
3698 |
买入 |
| 09:30:33 |
7.74 |
42 |
3740 |
卖出 |
| 09:30:36 |
7.74 |
16 |
3756 |
买入 |
| 09:30:39 |
7.74 |
2 |
3758 |
卖出 |
| 09:30:42 |
7.73 |
53 |
3811 |
卖出 |
| 09:30:45 |
7.74 |
10 |
3821 |
买入 |
| 09:30:48 |
7.73 |
2 |
3823 |
卖出 |
| 09:31:03 |
7.74 |
38 |
3861 |
买入 |
| 09:31:06 |
7.74 |
24 |
3885 |
买入 |
| 09:31:09 |
7.73 |
35 |
3920 |
卖出 |
| 09:31:12 |
7.73 |
27 |
3947 |
卖出 |
| 09:31:15 |
7.74 |
79 |
4026 |
买入 |
| 09:31:18 |
7.73 |
8 |
4034 |
卖出 |
| 09:31:21 |
7.73 |
1 |
4035 |
买入 |
| 09:31:24 |
7.74 |
51 |
4086 |
买入 |
| 09:31:27 |
7.74 |
21 |
4107 |
买入 |
| 09:31:30 |
7.73 |
40 |
4147 |
卖出 |
| 09:31:33 |
7.73 |
5 |
4152 |
卖出 |
| 09:31:39 |
7.73 |
16 |
4168 |
买入 |
| 09:31:42 |
7.72 |
62 |
4230 |
卖出 |
| 09:31:45 |
7.72 |
32 |
4262 |
卖出 |
| 09:31:48 |
7.72 |
6 |
4268 |
买入 |
| 09:31:51 |
7.72 |
4 |
4272 |
买入 |
| 09:31:54 |
7.72 |
134 |
4406 |
买入 |
| 09:31:57 |
7.72 |
6 |
4412 |
卖出 |
| 09:32:00 |
7.72 |
23 |
4435 |
卖出 |
| 09:32:03 |
7.73 |
186 |
4621 |
买入 |
| 09:32:06 |
7.74 |
205 |
4826 |
买入 |
| 09:32:09 |
7.75 |
135 |
4961 |
买入 |
| 09:32:12 |
7.76 |
158 |
5119 |
买入 |
| 09:32:15 |
7.76 |
90 |
5209 |
买入 |
| 09:32:18 |
7.75 |
77 |
5286 |
卖出 |
| 09:32:21 |
7.76 |
55 |
5341 |
买入 |
| 09:32:24 |
7.75 |
9 |
5350 |
卖出 |
| 09:32:27 |
7.75 |
1 |
5351 |
买入 |
| 09:32:30 |
7.75 |
4 |
5355 |
买入 |
| 09:32:33 |
7.75 |
6 |
5361 |
买入 |
| 09:32:36 |
7.75 |
1 |
5362 |
买入 |
| 09:32:42 |
7.73 |
43 |
5405 |
卖出 |
| 09:32:45 |
7.74 |
35 |
5440 |
买入 |
| 09:32:48 |
7.74 |
1 |
5441 |
买入 |
| 09:32:57 |
7.74 |
100 |
5541 |
买入 |
| 09:33:00 |
7.74 |
18 |
5559 |
买入 |
| 09:33:03 |
7.74 |
4 |
5563 |
买入 |
| 09:33:06 |
7.73 |
13 |
5576 |
卖出 |
| 09:33:09 |
7.73 |
4 |
5580 |
卖出 |
| 09:33:12 |
7.74 |
22 |
5602 |
买入 |
| 09:33:18 |
7.73 |
43 |
5645 |
卖出 |
| 09:33:21 |
7.73 |
46 |
5691 |
买入 |
| 09:33:24 |
7.73 |
182 |
5873 |
买入 |
| 09:33:27 |
7.72 |
35 |
5908 |
卖出 |
| 09:33:30 |
7.72 |
117 |
6025 |
卖出 |
| 09:33:33 |
7.72 |
10 |
6035 |
卖出 |
| 09:33:36 |
7.73 |
58 |
6093 |
买入 |
| 09:33:39 |
7.73 |
104 |
6197 |
买入 |
| 09:33:42 |
7.74 |
1043 |
7240 |
买入 |
| 09:33:45 |
7.75 |
26 |
7266 |
买入 |
| 09:33:48 |
7.76 |
21 |
7287 |
买入 |
| 09:33:51 |
7.75 |
7 |
7294 |
卖出 |
| 09:33:54 |
7.75 |
2 |
7296 |
卖出 |
| 09:33:57 |
7.75 |
158 |
7454 |
卖出 |
| 09:34:03 |
7.75 |
110 |
7564 |
买入 |
| 09:34:06 |
7.74 |
47 |
7611 |
卖出 |
| 09:34:21 |
7.74 |
13 |
7624 |
卖出 |
| 09:34:27 |
7.74 |
7 |
7631 |
卖出 |
| 09:34:33 |
7.74 |
98 |
7729 |
卖出 |
| 09:34:36 |
7.74 |
50 |
7779 |
买入 |
| 09:34:39 |
7.75 |
10 |
7789 |
买入 |
| 09:34:42 |
7.74 |
574 |
8363 |
卖出 |
| 09:34:45 |
7.74 |
11 |
8374 |
买入 |
| 09:34:48 |
7.74 |
18 |
8392 |
买入 |
| 09:34:51 |
7.74 |
29 |
8421 |
买入 |
| 09:34:57 |
7.75 |
3 |
8424 |
买入 |
| 09:35:00 |
7.75 |
194 |
8618 |
买入 |
| 09:35:03 |
7.75 |
100 |
8718 |
买入 |
| 09:35:06 |
7.75 |
41 |
8759 |
买入 |
| 09:35:09 |
7.75 |
145 |
8904 |
买入 |
| 09:35:12 |
7.75 |
10 |
8914 |
卖出 |
| 09:35:18 |
7.75 |
2 |
8916 |
买入 |
| 09:35:21 |
7.75 |
1 |
8917 |
买入 |
| 09:35:24 |
7.74 |
87 |
9004 |
卖出 |
| 09:35:27 |
7.73 |
3 |
9007 |
卖出 |
| 09:35:30 |
7.74 |
25 |
9032 |
买入 |
| 09:35:33 |
7.74 |
11 |
9043 |
买入 |
| 09:35:36 |
7.74 |
2 |
9045 |
买入 |
| 09:35:39 |
7.73 |
51 |
9096 |
卖出 |
| 09:35:42 |
7.73 |
6 |
9102 |
卖出 |
| 09:35:45 |
7.74 |
1 |
9103 |
买入 |
| 09:35:48 |
7.74 |
97 |
9200 |
买入 |
| 09:35:51 |
7.74 |
23 |
9223 |
买入 |
| 09:35:54 |
7.74 |
25 |
9248 |
买入 |
| 09:36:00 |
7.74 |
14 |
9262 |
买入 |
| 09:36:03 |
7.74 |
4 |
9266 |
买入 |
| 09:36:06 |
7.74 |
1 |
9267 |
买入 |
| 09:36:18 |
7.73 |
12 |
9279 |
卖出 |
| 09:36:21 |
7.74 |
1 |
9280 |
买入 |
| 09:36:24 |
7.74 |
2 |
9282 |
买入 |
| 09:36:27 |
7.74 |
1 |
9283 |
买入 |
| 09:36:30 |
7.74 |
8 |
9291 |
买入 |
| 09:36:33 |
7.74 |
27 |
9318 |
买入 |
| 09:36:36 |
7.74 |
30 |
9348 |
买入 |
| 09:36:39 |
7.74 |
21 |
9369 |
买入 |
| 09:36:42 |
7.74 |
15 |
9384 |
买入 |
| 09:36:45 |
7.75 |
143 |
9527 |
买入 |
| 09:36:48 |
7.75 |
7 |
9534 |
买入 |
| 09:36:51 |
7.73 |
120 |
9654 |
卖出 |
| 09:36:57 |
7.75 |
24 |
9678 |
买入 |
| 09:37:03 |
7.75 |
26 |
9704 |
买入 |
| 09:37:09 |
7.73 |
8 |
9712 |
卖出 |
| 09:37:18 |
7.73 |
14 |
9726 |
卖出 |
| 09:37:21 |
7.73 |
7 |
9733 |
卖出 |
| 09:37:24 |
7.73 |
1 |
9734 |
卖出 |
| 09:37:30 |
7.74 |
61 |
9795 |
买入 |
| 09:37:36 |
7.74 |
10 |
9805 |
卖出 |
| 09:37:39 |
7.75 |
22 |
9827 |
买入 |
| 09:37:42 |
7.75 |
19 |
9846 |
买入 |
| 09:37:45 |
7.75 |
1 |
9847 |
买入 |
| 09:37:48 |
7.75 |
62 |
9909 |
买入 |
| 09:37:57 |
7.75 |
4 |
9913 |
买入 |
| 09:38:09 |
7.75 |
4 |
9917 |
买入 |
| 09:38:12 |
7.74 |
692 |
10609 |
卖出 |
| 09:38:18 |
7.73 |
13 |
10622 |
卖出 |
| 09:38:24 |
7.73 |
49 |
10671 |
卖出 |
| 09:38:27 |
7.73 |
18 |
10689 |
买入 |
| 09:38:33 |
7.73 |
1 |
10690 |
卖出 |
| 09:38:36 |
7.73 |
7 |
10697 |
卖出 |
| 09:38:42 |
7.72 |
111 |
10808 |
卖出 |
| 09:38:45 |
7.73 |
2 |
10810 |
买入 |
| 09:38:57 |
7.72 |
5 |
10815 |
卖出 |
| 09:39:00 |
7.73 |
20 |
10835 |
买入 |
| 09:39:03 |
7.72 |
11 |
10846 |
卖出 |
| 09:39:06 |
7.73 |
3 |
10849 |
买入 |
| 09:39:12 |
7.73 |
3 |
10852 |
买入 |
| 09:39:15 |
7.73 |
9 |
10861 |
买入 |
| 09:39:18 |
7.72 |
114 |
10975 |
卖出 |
| 09:39:21 |
7.72 |
150 |
11125 |
买入 |
| 09:39:24 |
7.72 |
49 |
11174 |
卖出 |
| 09:39:27 |
7.72 |
1 |
11175 |
买入 |
| 09:39:30 |
7.71 |
2 |
11177 |
卖出 |
| 09:39:39 |
7.71 |
10 |
11187 |
卖出 |
| 09:39:42 |
7.71 |
1 |
11188 |
卖出 |
| 09:39:51 |
7.72 |
1 |
11189 |
买入 |
| 09:39:54 |
7.72 |
8 |
11197 |
买入 |
| 09:39:57 |
7.71 |
13 |
11210 |
卖出 |
| 09:40:00 |
7.72 |
4 |
11214 |
买入 |
| 09:40:03 |
7.72 |
5 |
11219 |
买入 |
| 09:40:06 |
7.72 |
11 |
11230 |
买入 |
| 09:40:12 |
7.72 |
7 |
11237 |
买入 |
| 09:40:15 |
7.71 |
17 |
11254 |
卖出 |
| 09:40:18 |
7.72 |
99 |
11353 |
买入 |
| 09:40:27 |
7.71 |
26 |
11379 |
卖出 |
| 09:40:36 |
7.71 |
9 |
11388 |
卖出 |
| 09:40:39 |
7.7 |
1211 |
12599 |
卖出 |
| 09:40:42 |
7.71 |
5 |
12604 |
买入 |
| 09:40:45 |
7.71 |
2 |
12606 |
买入 |
| 09:40:48 |
7.71 |
15 |
12621 |
买入 |
| 09:40:51 |
7.71 |
17 |
12638 |
买入 |
| 09:40:54 |
7.7 |
13 |
12651 |
卖出 |
| 09:40:57 |
7.71 |
77 |
12728 |
买入 |
| 09:41:00 |
7.71 |
23 |
12751 |
买入 |
| 09:41:03 |
7.71 |
7 |
12758 |
买入 |
| 09:41:06 |
7.71 |
4 |
12762 |
买入 |
| 09:41:12 |
7.7 |
14 |
12776 |
卖出 |
| 09:41:18 |
7.71 |
11 |
12787 |
买入 |
| 09:41:21 |
7.71 |
10 |
12797 |
买入 |
| 09:41:24 |
7.71 |
6 |
12803 |
买入 |
| 09:41:27 |
7.71 |
2 |
12805 |
买入 |
| 09:41:30 |
7.71 |
18 |
12823 |
买入 |
| 09:41:33 |
7.71 |
7 |
12830 |
买入 |
| 09:41:36 |
7.71 |
3 |
12833 |
买入 |
| 09:41:42 |
7.71 |
86 |
12919 |
买入 |
| 09:41:45 |
7.71 |
3 |
12922 |
买入 |
| 09:41:48 |
7.7 |
169 |
13091 |
卖出 |
| 09:41:51 |
7.71 |
2 |
13093 |
卖出 |
| 09:41:54 |
7.71 |
13 |
13106 |
卖出 |
| 09:41:57 |
7.71 |
11 |
13117 |
卖出 |
| 09:42:00 |
7.71 |
25 |
13142 |
卖出 |
| 09:42:03 |
7.7 |
16 |
13158 |
卖出 |
| 09:42:06 |
7.7 |
6 |
13164 |
卖出 |
| 09:42:09 |
7.7 |
13 |
13177 |
卖出 |
| 09:42:18 |
7.71 |
6 |
13183 |
买入 |
| 09:42:21 |
7.71 |
4 |
13187 |
买入 |
| 09:42:24 |
7.71 |
2 |
13189 |
买入 |
| 09:42:27 |
7.71 |
16 |
13205 |
买入 |
| 09:42:30 |
7.71 |
1 |
13206 |
买入 |
| 09:42:33 |
7.71 |
7 |
13213 |
买入 |
| 09:42:36 |
7.7 |
100 |
13313 |
卖出 |
| 09:42:39 |
7.71 |
14 |
13327 |
买入 |
| 09:42:48 |
7.7 |
11 |
13338 |
卖出 |
| 09:42:51 |
7.71 |
1 |
13339 |
买入 |
| 09:42:54 |
7.7 |
14 |
13353 |
卖出 |
| 09:42:57 |
7.71 |
59 |
13412 |
买入 |
| 09:43:00 |
7.71 |
71 |
13483 |
买入 |
| 09:43:06 |
7.71 |
50 |
13533 |
卖出 |
| 09:43:09 |
7.71 |
11 |
13544 |
卖出 |
| 09:43:18 |
7.71 |
1 |
13545 |
卖出 |
| 09:43:27 |
7.72 |
15 |
13560 |
买入 |
| 09:43:30 |
7.72 |
64 |
13624 |
买入 |
| 09:43:33 |
7.72 |
16 |
13640 |
买入 |
| 09:43:36 |
7.71 |
12 |
13652 |
卖出 |
| 09:43:39 |
7.72 |
10 |
13662 |
买入 |
| 09:43:45 |
7.72 |
23 |
13685 |
买入 |
| 09:43:48 |
7.71 |
13 |
13698 |
卖出 |
| 09:43:51 |
7.72 |
3 |
13701 |
买入 |
| 09:43:54 |
7.72 |
30 |
13731 |
买入 |
| 09:43:57 |
7.71 |
4 |
13735 |
卖出 |
| 09:44:00 |
7.71 |
4 |
13739 |
卖出 |
| 09:44:03 |
7.72 |
29 |
13768 |
买入 |
| 09:44:06 |
7.72 |
6 |
13774 |
买入 |
| 09:44:09 |
7.71 |
10 |
13784 |
卖出 |
| 09:44:12 |
7.72 |
6 |
13790 |
买入 |
| 09:44:18 |
7.72 |
2 |
13792 |
买入 |
| 09:44:21 |
7.72 |
9 |
13801 |
买入 |
| 09:44:24 |
7.71 |
11 |
13812 |
卖出 |
| 09:44:30 |
7.72 |
5 |
13817 |
买入 |
| 09:44:33 |
7.72 |
15 |
13832 |
买入 |
| 09:44:36 |
7.72 |
4 |
13836 |
买入 |
| 09:44:42 |
7.71 |
12 |
13848 |
卖出 |
| 09:44:45 |
7.72 |
3 |
13851 |
买入 |
| 09:44:48 |
7.73 |
4 |
13855 |
买入 |
| 09:44:51 |
7.72 |
1 |
13856 |
卖出 |
| 09:44:54 |
7.71 |
14 |
13870 |
卖出 |
| 09:45:00 |
7.73 |
6 |
13876 |
买入 |
| 09:45:03 |
7.71 |
56 |
13932 |
卖出 |
| 09:45:06 |
7.73 |
8 |
13940 |
买入 |
| 09:45:09 |
7.72 |
12 |
13952 |
卖出 |
| 09:45:12 |
7.73 |
12 |
13964 |
买入 |
| 09:45:18 |
7.74 |
25 |
13989 |
买入 |
| 09:45:21 |
7.74 |
38 |
14027 |
买入 |
| 09:45:24 |
7.74 |
6 |
14033 |
买入 |
| 09:45:42 |
7.73 |
11 |
14044 |
卖出 |
| 09:45:45 |
7.74 |
1 |
14045 |
买入 |
| 09:45:51 |
7.74 |
1 |
14046 |
买入 |
| 09:45:54 |
7.73 |
13 |
14059 |
卖出 |
| 09:45:57 |
7.73 |
13 |
14072 |
卖出 |
| 09:46:09 |
7.73 |
2 |
14074 |
卖出 |
| 09:46:12 |
7.73 |
7 |
14081 |
卖出 |
| 09:46:15 |
7.73 |
12 |
14093 |
卖出 |
| 09:46:18 |
7.74 |
12 |
14105 |
买入 |
| 09:46:36 |
7.73 |
18 |
14123 |
卖出 |
| 09:46:48 |
7.73 |
10 |
14133 |
卖出 |
| 09:46:51 |
7.74 |
5 |
14138 |
买入 |
| 09:46:54 |
7.73 |
12 |
14150 |
卖出 |
| 09:46:57 |
7.73 |
1 |
14151 |
卖出 |
| 09:47:00 |
7.73 |
71 |
14222 |
买入 |
| 09:47:15 |
7.74 |
835 |
15057 |
买入 |
| 09:47:18 |
7.74 |
371 |
15428 |
买入 |
| 09:47:21 |
7.74 |
10 |
15438 |
卖出 |
| 09:47:27 |
7.74 |
2 |
15440 |
买入 |
| 09:47:39 |
7.73 |
21 |
15461 |
卖出 |
| 09:47:54 |
7.73 |
14 |
15475 |
卖出 |
| 09:47:57 |
7.73 |
2 |
15477 |
买入 |
| 09:48:03 |
7.73 |
12 |
15489 |
买入 |
| 09:48:06 |
7.73 |
6 |
15495 |
买入 |
| 09:48:15 |
7.72 |
119 |
15614 |
卖出 |
| 09:48:18 |
7.72 |
63 |
15677 |
卖出 |
| 09:48:21 |
7.72 |
38 |
15715 |
卖出 |
| 09:48:24 |
7.71 |
13 |
15728 |
卖出 |
| 09:48:27 |
7.72 |
1 |
15729 |
买入 |
| 09:48:30 |
7.72 |
1 |
15730 |
买入 |
| 09:48:33 |
7.72 |
4 |
15734 |
买入 |
| 09:48:36 |
7.71 |
11 |
15745 |
卖出 |
| 09:48:39 |
7.72 |
1 |
15746 |
买入 |
| 09:48:42 |
7.72 |
2 |
15748 |
买入 |
| 09:48:48 |
7.72 |
5 |
15753 |
买入 |
| 09:48:51 |
7.72 |
1 |
15754 |
买入 |
| 09:48:54 |
7.71 |
16 |
15770 |
卖出 |
| 09:48:57 |
7.72 |
2 |
15772 |
买入 |
| 09:49:00 |
7.72 |
2 |
15774 |
买入 |
| 09:49:06 |
7.72 |
20 |
15794 |
买入 |
| 09:49:12 |
7.71 |
14 |
15808 |
卖出 |
| 09:49:18 |
7.72 |
4 |
15812 |
买入 |
| 09:49:21 |
7.72 |
1 |
15813 |
买入 |
| 09:49:24 |
7.72 |
8 |
15821 |
买入 |