粤电力Ａ[000539]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.12 |
10 |
10 |
集合竞价 |
| 09:15:09 |
6.19 |
27 |
27 |
集合竞价 |
| 09:15:18 |
6.19 |
28 |
28 |
集合竞价 |
| 09:16:12 |
6.19 |
30 |
30 |
集合竞价 |
| 09:18:18 |
6.2 |
30 |
30 |
集合竞价 |
| 09:19:12 |
6.19 |
39 |
39 |
集合竞价 |
| 09:19:57 |
6.2 |
39 |
39 |
集合竞价 |
| 09:20:09 |
6.2 |
45 |
45 |
集合竞价 |
| 09:20:18 |
6.2 |
46 |
46 |
集合竞价 |
| 09:20:27 |
6.2 |
46 |
46 |
集合竞价 |
| 09:21:03 |
6.2 |
46 |
46 |
集合竞价 |
| 09:21:12 |
6.2 |
55 |
55 |
集合竞价 |
| 09:21:21 |
6.19 |
58 |
58 |
集合竞价 |
| 09:21:30 |
6.19 |
69 |
69 |
集合竞价 |
| 09:21:39 |
6.19 |
73 |
73 |
集合竞价 |
| 09:21:48 |
6.19 |
80 |
80 |
集合竞价 |
| 09:21:57 |
6.19 |
82 |
82 |
集合竞价 |
| 09:22:06 |
6.19 |
83 |
83 |
集合竞价 |
| 09:23:27 |
6.19 |
108 |
108 |
集合竞价 |
| 09:23:36 |
6.19 |
115 |
115 |
集合竞价 |
| 09:23:45 |
6.19 |
116 |
116 |
集合竞价 |
| 09:24:12 |
6.19 |
116 |
116 |
集合竞价 |
| 09:24:21 |
6.19 |
215 |
215 |
集合竞价 |
| 09:24:30 |
6.19 |
230 |
230 |
集合竞价 |
| 09:24:39 |
6.17 |
313 |
313 |
集合竞价 |
| 09:24:48 |
6.17 |
328 |
328 |
集合竞价 |
| 09:24:57 |
6.17 |
658 |
658 |
集合竞价 |
| 09:25:00 |
6.18 |
823 |
1481 |
卖出 |
| 09:30:00 |
6.16 |
292 |
1773 |
卖出 |
| 09:30:03 |
6.15 |
647 |
2420 |
卖出 |
| 09:30:06 |
6.12 |
228 |
2648 |
卖出 |
| 09:30:09 |
6.14 |
1121 |
3769 |
买入 |
| 09:30:12 |
6.12 |
323 |
4092 |
卖出 |
| 09:30:15 |
6.14 |
155 |
4247 |
买入 |
| 09:30:18 |
6.16 |
255 |
4502 |
买入 |
| 09:30:21 |
6.17 |
743 |
5245 |
买入 |
| 09:30:24 |
6.13 |
1920 |
7165 |
卖出 |
| 09:30:27 |
6.14 |
801 |
7966 |
买入 |
| 09:30:30 |
6.16 |
67 |
8033 |
买入 |
| 09:30:33 |
6.15 |
11 |
8044 |
卖出 |
| 09:30:36 |
6.16 |
119 |
8163 |
买入 |
| 09:30:39 |
6.16 |
184 |
8347 |
买入 |
| 09:30:42 |
6.15 |
219 |
8566 |
卖出 |
| 09:30:45 |
6.16 |
60 |
8626 |
买入 |
| 09:30:48 |
6.15 |
269 |
8895 |
卖出 |
| 09:30:51 |
6.15 |
85 |
8980 |
买入 |
| 09:30:54 |
6.13 |
323 |
9303 |
卖出 |
| 09:30:57 |
6.12 |
274 |
9577 |
卖出 |
| 09:31:00 |
6.09 |
302 |
9879 |
卖出 |
| 09:31:03 |
6.09 |
862 |
10741 |
卖出 |
| 09:31:06 |
6.08 |
202 |
10943 |
卖出 |
| 09:31:09 |
6.08 |
501 |
11444 |
买入 |
| 09:31:12 |
6.08 |
326 |
11770 |
买入 |
| 09:31:15 |
6.09 |
415 |
12185 |
买入 |
| 09:31:18 |
6.09 |
261 |
12446 |
卖出 |
| 09:31:21 |
6.08 |
254 |
12700 |
卖出 |
| 09:31:24 |
6.09 |
18 |
12718 |
买入 |
| 09:31:27 |
6.08 |
223 |
12941 |
卖出 |
| 09:31:30 |
6.09 |
69 |
13010 |
买入 |
| 09:31:33 |
6.08 |
329 |
13339 |
卖出 |
| 09:31:36 |
6.08 |
106 |
13445 |
卖出 |
| 09:31:39 |
6.07 |
955 |
14400 |
卖出 |
| 09:31:42 |
6.08 |
176 |
14576 |
买入 |
| 09:31:45 |
6.08 |
105 |
14681 |
买入 |
| 09:31:48 |
6.08 |
163 |
14844 |
买入 |
| 09:31:51 |
6.06 |
594 |
15438 |
卖出 |
| 09:31:54 |
6.06 |
1578 |
17016 |
卖出 |
| 09:31:57 |
6.05 |
245 |
17261 |
卖出 |
| 09:32:00 |
6.05 |
172 |
17433 |
买入 |
| 09:32:03 |
6.05 |
106 |
17539 |
买入 |
| 09:32:06 |
6.06 |
81 |
17620 |
买入 |
| 09:32:09 |
6.06 |
477 |
18097 |
买入 |
| 09:32:12 |
6.06 |
134 |
18231 |
卖出 |
| 09:32:15 |
6.05 |
298 |
18529 |
卖出 |
| 09:32:18 |
6.06 |
85 |
18614 |
买入 |
| 09:32:21 |
6.06 |
43 |
18657 |
卖出 |
| 09:32:24 |
6.07 |
11 |
18668 |
买入 |
| 09:32:27 |
6.06 |
197 |
18865 |
卖出 |
| 09:32:30 |
6.06 |
194 |
19059 |
卖出 |
| 09:32:33 |
6.07 |
40 |
19099 |
买入 |
| 09:32:36 |
6.06 |
44 |
19143 |
卖出 |
| 09:32:39 |
6.07 |
72 |
19215 |
买入 |
| 09:32:42 |
6.07 |
42 |
19257 |
买入 |
| 09:32:45 |
6.07 |
75 |
19332 |
买入 |
| 09:32:48 |
6.07 |
696 |
20028 |
买入 |
| 09:32:51 |
6.07 |
260 |
20288 |
买入 |
| 09:32:54 |
6.08 |
131 |
20419 |
买入 |
| 09:32:57 |
6.09 |
70 |
20489 |
买入 |
| 09:33:00 |
6.08 |
31 |
20520 |
卖出 |
| 09:33:03 |
6.08 |
125 |
20645 |
卖出 |
| 09:33:06 |
6.08 |
18 |
20663 |
卖出 |
| 09:33:09 |
6.08 |
153 |
20816 |
卖出 |
| 09:33:12 |
6.09 |
18 |
20834 |
买入 |
| 09:33:15 |
6.09 |
48 |
20882 |
买入 |
| 09:33:18 |
6.09 |
46 |
20928 |
买入 |
| 09:33:21 |
6.09 |
68 |
20996 |
卖出 |
| 09:33:24 |
6.09 |
58 |
21054 |
买入 |
| 09:33:27 |
6.08 |
50 |
21104 |
卖出 |
| 09:33:30 |
6.07 |
463 |
21567 |
卖出 |
| 09:33:33 |
6.08 |
37 |
21604 |
买入 |
| 09:33:36 |
6.08 |
210 |
21814 |
买入 |
| 09:33:39 |
6.08 |
180 |
21994 |
买入 |
| 09:33:42 |
6.08 |
96 |
22090 |
买入 |
| 09:33:45 |
6.07 |
74 |
22164 |
卖出 |
| 09:33:48 |
6.09 |
133 |
22297 |
买入 |
| 09:33:51 |
6.08 |
41 |
22338 |
卖出 |
| 09:33:54 |
6.09 |
353 |
22691 |
买入 |
| 09:33:57 |
6.09 |
72 |
22763 |
买入 |
| 09:34:00 |
6.08 |
87 |
22850 |
卖出 |
| 09:34:03 |
6.09 |
26 |
22876 |
买入 |
| 09:34:06 |
6.08 |
81 |
22957 |
卖出 |
| 09:34:09 |
6.08 |
5 |
22962 |
卖出 |
| 09:34:12 |
6.09 |
84 |
23046 |
买入 |
| 09:34:15 |
6.09 |
90 |
23136 |
卖出 |
| 09:34:18 |
6.09 |
35 |
23171 |
卖出 |
| 09:34:21 |
6.09 |
23 |
23194 |
卖出 |
| 09:34:24 |
6.1 |
4 |
23198 |
买入 |
| 09:34:27 |
6.08 |
44 |
23242 |
卖出 |
| 09:34:30 |
6.09 |
74 |
23316 |
买入 |
| 09:34:33 |
6.1 |
49 |
23365 |
买入 |
| 09:34:36 |
6.1 |
68 |
23433 |
买入 |
| 09:34:39 |
6.1 |
116 |
23549 |
买入 |
| 09:34:42 |
6.1 |
77 |
23626 |
买入 |
| 09:34:45 |
6.1 |
27 |
23653 |
买入 |
| 09:34:48 |
6.11 |
41 |
23694 |
买入 |
| 09:34:51 |
6.11 |
59 |
23753 |
买入 |
| 09:34:54 |
6.12 |
29 |
23782 |
买入 |
| 09:34:57 |
6.11 |
46 |
23828 |
卖出 |
| 09:35:00 |
6.09 |
56 |
23884 |
卖出 |
| 09:35:03 |
6.1 |
316 |
24200 |
买入 |
| 09:35:06 |
6.09 |
173 |
24373 |
卖出 |
| 09:35:09 |
6.09 |
132 |
24505 |
卖出 |
| 09:35:12 |
6.1 |
143 |
24648 |
买入 |
| 09:35:15 |
6.11 |
137 |
24785 |
买入 |
| 09:35:18 |
6.11 |
45 |
24830 |
买入 |
| 09:35:21 |
6.11 |
124 |
24954 |
买入 |
| 09:35:24 |
6.11 |
35 |
24989 |
买入 |
| 09:35:27 |
6.1 |
132 |
25121 |
卖出 |
| 09:35:30 |
6.11 |
176 |
25297 |
买入 |
| 09:35:33 |
6.11 |
18 |
25315 |
买入 |
| 09:35:36 |
6.09 |
208 |
25523 |
卖出 |
| 09:35:39 |
6.1 |
20 |
25543 |
买入 |
| 09:35:42 |
6.1 |
14 |
25557 |
买入 |
| 09:35:45 |
6.09 |
22 |
25579 |
卖出 |
| 09:35:48 |
6.11 |
89 |
25668 |
买入 |
| 09:35:51 |
6.08 |
700 |
26368 |
卖出 |
| 09:35:54 |
6.1 |
7 |
26375 |
买入 |
| 09:35:57 |
6.09 |
6 |
26381 |
卖出 |
| 09:36:00 |
6.1 |
7 |
26388 |
买入 |
| 09:36:03 |
6.09 |
46 |
26434 |
卖出 |
| 09:36:06 |
6.1 |
95 |
26529 |
买入 |
| 09:36:09 |
6.1 |
96 |
26625 |
卖出 |
| 09:36:12 |
6.1 |
25 |
26650 |
买入 |
| 09:36:15 |
6.1 |
6 |
26656 |
买入 |
| 09:36:18 |
6.1 |
25 |
26681 |
买入 |
| 09:36:21 |
6.1 |
29 |
26710 |
买入 |
| 09:36:24 |
6.09 |
37 |
26747 |
卖出 |
| 09:36:27 |
6.1 |
30 |
26777 |
买入 |
| 09:36:30 |
6.1 |
54 |
26831 |
买入 |
| 09:36:33 |
6.1 |
3 |
26834 |
买入 |
| 09:36:36 |
6.1 |
15 |
26849 |
买入 |
| 09:36:39 |
6.1 |
9 |
26858 |
买入 |
| 09:36:42 |
6.09 |
42 |
26900 |
卖出 |
| 09:36:45 |
6.1 |
53 |
26953 |
买入 |
| 09:36:48 |
6.1 |
59 |
27012 |
买入 |
| 09:36:51 |
6.11 |
395 |
27407 |
买入 |
| 09:36:54 |
6.11 |
17 |
27424 |
买入 |
| 09:36:57 |
6.11 |
176 |
27600 |
买入 |
| 09:37:00 |
6.11 |
42 |
27642 |
买入 |
| 09:37:03 |
6.1 |
93 |
27735 |
卖出 |
| 09:37:06 |
6.1 |
299 |
28034 |
卖出 |
| 09:37:09 |
6.1 |
43 |
28077 |
买入 |
| 09:37:12 |
6.1 |
23 |
28100 |
买入 |
| 09:37:15 |
6.1 |
125 |
28225 |
买入 |
| 09:37:18 |
6.1 |
6 |
28231 |
买入 |
| 09:37:21 |
6.1 |
16 |
28247 |
买入 |
| 09:37:24 |
6.1 |
10 |
28257 |
买入 |
| 09:37:27 |
6.09 |
3 |
28260 |
卖出 |
| 09:37:30 |
6.1 |
50 |
28310 |
买入 |
| 09:37:33 |
6.09 |
48 |
28358 |
卖出 |
| 09:37:36 |
6.09 |
67 |
28425 |
卖出 |
| 09:37:39 |
6.1 |
3 |
28428 |
买入 |
| 09:37:42 |
6.09 |
36 |
28464 |
卖出 |
| 09:37:45 |
6.09 |
6 |
28470 |
卖出 |
| 09:37:48 |
6.09 |
30 |
28500 |
卖出 |
| 09:37:51 |
6.09 |
13 |
28513 |
卖出 |
| 09:37:54 |
6.1 |
10 |
28523 |
买入 |
| 09:37:57 |
6.09 |
153 |
28676 |
卖出 |
| 09:38:00 |
6.09 |
112 |
28788 |
卖出 |
| 09:38:03 |
6.1 |
348 |
29136 |
买入 |
| 09:38:06 |
6.1 |
145 |
29281 |
买入 |
| 09:38:09 |
6.1 |
9 |
29290 |
买入 |
| 09:38:12 |
6.1 |
11 |
29301 |
买入 |
| 09:38:15 |
6.09 |
4 |
29305 |
卖出 |
| 09:38:18 |
6.1 |
50 |
29355 |
买入 |
| 09:38:21 |
6.1 |
108 |
29463 |
买入 |
| 09:38:27 |
6.1 |
7 |
29470 |
买入 |
| 09:38:30 |
6.1 |
16 |
29486 |
买入 |
| 09:38:33 |
6.1 |
33 |
29519 |
买入 |
| 09:38:36 |
6.1 |
22 |
29541 |
买入 |
| 09:38:39 |
6.1 |
73 |
29614 |
买入 |
| 09:38:42 |
6.1 |
26 |
29640 |
买入 |
| 09:38:45 |
6.1 |
8 |
29648 |
买入 |
| 09:38:48 |
6.09 |
13 |
29661 |
卖出 |
| 09:38:51 |
6.09 |
194 |
29855 |
卖出 |
| 09:38:54 |
6.08 |
1931 |
31786 |
卖出 |
| 09:38:57 |
6.08 |
72 |
31858 |
买入 |
| 09:39:00 |
6.07 |
5 |
31863 |
卖出 |
| 09:39:03 |
6.07 |
690 |
32553 |
卖出 |
| 09:39:06 |
6.07 |
79 |
32632 |
买入 |
| 09:39:09 |
6.07 |
21 |
32653 |
卖出 |
| 09:39:12 |
6.08 |
16 |
32669 |
买入 |
| 09:39:15 |
6.08 |
21 |
32690 |
买入 |
| 09:39:18 |
6.08 |
5 |
32695 |
买入 |
| 09:39:21 |
6.07 |
15 |
32710 |
卖出 |
| 09:39:24 |
6.08 |
27 |
32737 |
买入 |
| 09:39:27 |
6.07 |
76 |
32813 |
卖出 |
| 09:39:30 |
6.08 |
26 |
32839 |
买入 |
| 09:39:33 |
6.07 |
354 |
33193 |
卖出 |
| 09:39:36 |
6.07 |
43 |
33236 |
买入 |
| 09:39:39 |
6.07 |
11 |
33247 |
买入 |
| 09:39:42 |
6.07 |
109 |
33356 |
买入 |
| 09:39:45 |
6.07 |
180 |
33536 |
买入 |
| 09:39:48 |
6.07 |
92 |
33628 |
买入 |
| 09:39:51 |
6.07 |
18 |
33646 |
买入 |
| 09:39:54 |
6.07 |
27 |
33673 |
买入 |
| 09:39:57 |
6.07 |
16 |
33689 |
买入 |
| 09:40:00 |
6.06 |
401 |
34090 |
卖出 |
| 09:40:03 |
6.07 |
19 |
34109 |
买入 |
| 09:40:06 |
6.07 |
42 |
34151 |
买入 |
| 09:40:09 |
6.07 |
125 |
34276 |
卖出 |
| 09:40:12 |
6.07 |
26 |
34302 |
买入 |
| 09:40:15 |
6.07 |
283 |
34585 |
买入 |
| 09:40:18 |
6.07 |
69 |
34654 |
买入 |
| 09:40:21 |
6.07 |
44 |
34698 |
买入 |
| 09:40:24 |
6.06 |
24 |
34722 |
卖出 |
| 09:40:27 |
6.07 |
9 |
34731 |
买入 |
| 09:40:30 |
6.06 |
8 |
34739 |
卖出 |
| 09:40:33 |
6.07 |
331 |
35070 |
买入 |
| 09:40:36 |
6.07 |
14 |
35084 |
买入 |
| 09:40:39 |
6.07 |
21 |
35105 |
买入 |
| 09:40:42 |
6.07 |
11 |
35116 |
买入 |
| 09:40:45 |
6.06 |
97 |
35213 |
卖出 |
| 09:40:48 |
6.07 |
35 |
35248 |
买入 |
| 09:40:51 |
6.06 |
20 |
35268 |
卖出 |
| 09:40:54 |
6.05 |
1594 |
36862 |
卖出 |
| 09:40:57 |
6.05 |
275 |
37137 |
卖出 |
| 09:41:00 |
6.04 |
1549 |
38686 |
卖出 |
| 09:41:03 |
6.04 |
172 |
38858 |
卖出 |
| 09:41:06 |
6.03 |
143 |
39001 |
卖出 |
| 09:41:09 |
6.03 |
37 |
39038 |
卖出 |
| 09:41:12 |
6.04 |
35 |
39073 |
买入 |
| 09:41:15 |
6.03 |
181 |
39254 |
卖出 |
| 09:41:18 |
6.04 |
235 |
39489 |
买入 |
| 09:41:21 |
6.03 |
127 |
39616 |
卖出 |
| 09:41:24 |
6.03 |
106 |
39722 |
买入 |
| 09:41:27 |
6.02 |
51 |
39773 |
卖出 |
| 09:41:30 |
6.03 |
107 |
39880 |
买入 |
| 09:41:33 |
6.03 |
205 |
40085 |
买入 |
| 09:41:36 |
6.02 |
54 |
40139 |
卖出 |
| 09:41:39 |
6.02 |
36 |
40175 |
卖出 |
| 09:41:42 |
6.03 |
16 |
40191 |
买入 |
| 09:41:45 |
6.03 |
50 |
40241 |
买入 |
| 09:41:48 |
6.03 |
2 |
40243 |
买入 |
| 09:41:51 |
6.02 |
102 |
40345 |
卖出 |
| 09:41:54 |
6.03 |
24 |
40369 |
买入 |
| 09:41:57 |
6.03 |
50 |
40419 |
买入 |
| 09:42:00 |
6.03 |
102 |
40521 |
买入 |
| 09:42:03 |
6.03 |
60 |
40581 |
买入 |
| 09:42:06 |
6.03 |
15 |
40596 |
买入 |
| 09:42:09 |
6.03 |
37 |
40633 |
买入 |
| 09:42:12 |
6.03 |
25 |
40658 |
买入 |
| 09:42:15 |
6.03 |
480 |
41138 |
买入 |
| 09:42:18 |
6.03 |
39 |
41177 |
买入 |
| 09:42:21 |
6.03 |
112 |
41289 |
买入 |
| 09:42:24 |
6.02 |
178 |
41467 |
卖出 |
| 09:42:27 |
6.02 |
47 |
41514 |
卖出 |
| 09:42:30 |
6.03 |
38 |
41552 |
买入 |
| 09:42:33 |
6.03 |
136 |
41688 |
买入 |
| 09:42:36 |
6.02 |
32 |
41720 |
卖出 |
| 09:42:39 |
6.03 |
6 |
41726 |
买入 |
| 09:42:42 |
6.02 |
9 |
41735 |
卖出 |
| 09:42:45 |
6.02 |
13 |
41748 |
卖出 |
| 09:42:48 |
6.03 |
74 |
41822 |
买入 |
| 09:42:51 |
6.03 |
51 |
41873 |
买入 |
| 09:42:54 |
6.02 |
513 |
42386 |
卖出 |
| 09:42:57 |
6.02 |
48 |
42434 |
卖出 |
| 09:43:00 |
6.03 |
24 |
42458 |
买入 |
| 09:43:03 |
6.03 |
2 |
42460 |
买入 |
| 09:43:06 |
6.03 |
47 |
42507 |
买入 |
| 09:43:09 |
6.03 |
212 |
42719 |
买入 |
| 09:43:12 |
6.03 |
207 |
42926 |
卖出 |
| 09:43:15 |
6.04 |
358 |
43284 |
买入 |
| 09:43:18 |
6.02 |
57 |
43341 |
卖出 |
| 09:43:24 |
6.04 |
5 |
43346 |
买入 |
| 09:43:27 |
6.03 |
154 |
43500 |
卖出 |
| 09:43:30 |
6.04 |
34 |
43534 |
买入 |
| 09:43:33 |
6.04 |
1 |
43535 |
买入 |
| 09:43:36 |
6.04 |
19 |
43554 |
买入 |
| 09:43:39 |
6.04 |
17 |
43571 |
买入 |