粤桂股份[000833]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.73 |
2 |
2 |
集合竞价 |
| 09:16:03 |
6.66 |
86 |
86 |
集合竞价 |
| 09:16:39 |
6.06 |
1499 |
1499 |
集合竞价 |
| 09:16:57 |
6.15 |
1766 |
1766 |
集合竞价 |
| 09:17:06 |
6.27 |
1680 |
1680 |
集合竞价 |
| 09:17:15 |
6.38 |
1680 |
1680 |
集合竞价 |
| 09:17:24 |
6.39 |
1680 |
1680 |
集合竞价 |
| 09:17:33 |
6.47 |
1680 |
1680 |
集合竞价 |
| 09:17:42 |
6.41 |
1680 |
1680 |
集合竞价 |
| 09:17:51 |
6.51 |
1691 |
1691 |
集合竞价 |
| 09:18:00 |
6.53 |
1691 |
1691 |
集合竞价 |
| 09:18:09 |
6.53 |
1680 |
1680 |
集合竞价 |
| 09:18:18 |
6.06 |
1680 |
1680 |
集合竞价 |
| 09:18:27 |
6.07 |
1680 |
1680 |
集合竞价 |
| 09:18:36 |
6.06 |
1680 |
1680 |
集合竞价 |
| 09:18:45 |
6.07 |
1680 |
1680 |
集合竞价 |
| 09:18:54 |
6.07 |
1680 |
1680 |
集合竞价 |
| 09:19:03 |
6.73 |
2 |
2 |
集合竞价 |
| 09:19:30 |
6.73 |
2 |
2 |
集合竞价 |
| 09:21:12 |
6.75 |
2 |
2 |
集合竞价 |
| 09:22:33 |
6.74 |
20 |
20 |
集合竞价 |
| 09:22:42 |
6.75 |
21 |
21 |
集合竞价 |
| 09:23:09 |
6.75 |
21 |
21 |
集合竞价 |
| 09:23:18 |
6.75 |
32 |
32 |
集合竞价 |
| 09:23:27 |
6.75 |
32 |
32 |
集合竞价 |
| 09:23:45 |
6.75 |
32 |
32 |
集合竞价 |
| 09:24:21 |
6.75 |
71 |
71 |
集合竞价 |
| 09:24:39 |
6.75 |
71 |
71 |
集合竞价 |
| 09:24:48 |
6.75 |
71 |
71 |
集合竞价 |
| 09:24:57 |
6.76 |
72 |
72 |
集合竞价 |
| 09:25:00 |
6.76 |
72 |
144 |
卖出 |
| 09:30:00 |
6.76 |
104 |
248 |
卖出 |
| 09:30:03 |
6.77 |
583 |
831 |
买入 |
| 09:30:06 |
6.77 |
43 |
874 |
卖出 |
| 09:30:15 |
6.77 |
49 |
923 |
卖出 |
| 09:30:18 |
6.78 |
38 |
961 |
买入 |
| 09:30:21 |
6.77 |
67 |
1028 |
卖出 |
| 09:30:30 |
6.78 |
133 |
1161 |
买入 |
| 09:30:33 |
6.78 |
11 |
1172 |
买入 |
| 09:30:36 |
6.78 |
34 |
1206 |
买入 |
| 09:30:39 |
6.78 |
2 |
1208 |
买入 |
| 09:30:42 |
6.77 |
362 |
1570 |
卖出 |
| 09:30:45 |
6.77 |
14 |
1584 |
买入 |
| 09:30:48 |
6.77 |
17 |
1601 |
买入 |
| 09:30:51 |
6.77 |
252 |
1853 |
买入 |
| 09:30:54 |
6.77 |
12 |
1865 |
买入 |
| 09:31:03 |
6.77 |
140 |
2005 |
买入 |
| 09:31:06 |
6.77 |
744 |
2749 |
买入 |
| 09:31:09 |
6.76 |
44 |
2793 |
卖出 |
| 09:31:12 |
6.77 |
16 |
2809 |
买入 |
| 09:31:18 |
6.76 |
6 |
2815 |
卖出 |
| 09:31:21 |
6.77 |
108 |
2923 |
买入 |
| 09:31:24 |
6.77 |
33 |
2956 |
买入 |
| 09:31:30 |
6.77 |
31 |
2987 |
买入 |
| 09:31:36 |
6.77 |
5 |
2992 |
卖出 |
| 09:31:42 |
6.77 |
1 |
2993 |
卖出 |
| 09:31:48 |
6.78 |
1 |
2994 |
买入 |
| 09:31:51 |
6.79 |
343 |
3337 |
买入 |
| 09:32:00 |
6.79 |
20 |
3357 |
买入 |
| 09:32:06 |
6.79 |
11 |
3368 |
卖出 |
| 09:32:09 |
6.8 |
65 |
3433 |
买入 |
| 09:32:15 |
6.79 |
53 |
3486 |
卖出 |
| 09:32:18 |
6.79 |
25 |
3511 |
买入 |
| 09:32:24 |
6.79 |
22 |
3533 |
买入 |
| 09:32:30 |
6.79 |
91 |
3624 |
买入 |
| 09:32:33 |
6.78 |
20 |
3644 |
卖出 |
| 09:32:36 |
6.79 |
5 |
3649 |
买入 |
| 09:32:42 |
6.78 |
150 |
3799 |
卖出 |
| 09:32:45 |
6.79 |
20 |
3819 |
买入 |
| 09:32:48 |
6.78 |
347 |
4166 |
卖出 |
| 09:32:51 |
6.78 |
43 |
4209 |
买入 |
| 09:33:00 |
6.78 |
67 |
4276 |
买入 |
| 09:33:03 |
6.77 |
34 |
4310 |
卖出 |
| 09:33:09 |
6.77 |
16 |
4326 |
卖出 |
| 09:33:12 |
6.78 |
35 |
4361 |
买入 |
| 09:33:15 |
6.77 |
1 |
4362 |
卖出 |
| 09:33:18 |
6.78 |
16 |
4378 |
买入 |
| 09:33:21 |
6.78 |
3 |
4381 |
买入 |
| 09:33:24 |
6.78 |
156 |
4537 |
买入 |
| 09:33:27 |
6.78 |
70 |
4607 |
卖出 |
| 09:33:30 |
6.78 |
73 |
4680 |
买入 |
| 09:33:39 |
6.77 |
5 |
4685 |
卖出 |
| 09:33:42 |
6.78 |
10 |
4695 |
买入 |
| 09:33:51 |
6.78 |
219 |
4914 |
买入 |
| 09:33:54 |
6.78 |
108 |
5022 |
卖出 |
| 09:33:57 |
6.78 |
3 |
5025 |
卖出 |
| 09:34:03 |
6.79 |
71 |
5096 |
买入 |
| 09:34:06 |
6.79 |
3 |
5099 |
买入 |
| 09:34:09 |
6.78 |
17 |
5116 |
卖出 |
| 09:34:12 |
6.79 |
3 |
5119 |
买入 |
| 09:34:15 |
6.79 |
55 |
5174 |
买入 |
| 09:34:18 |
6.79 |
16 |
5190 |
买入 |
| 09:34:21 |
6.79 |
55 |
5245 |
买入 |
| 09:34:24 |
6.79 |
81 |
5326 |
卖出 |
| 09:34:27 |
6.79 |
60 |
5386 |
买入 |
| 09:34:30 |
6.8 |
157 |
5543 |
买入 |
| 09:34:33 |
6.8 |
2 |
5545 |
买入 |
| 09:34:39 |
6.79 |
10 |
5555 |
卖出 |
| 09:34:42 |
6.8 |
12 |
5567 |
买入 |
| 09:34:45 |
6.8 |
154 |
5721 |
买入 |
| 09:34:51 |
6.81 |
30 |
5751 |
买入 |
| 09:34:54 |
6.81 |
72 |
5823 |
买入 |
| 09:34:57 |
6.81 |
54 |
5877 |
卖出 |
| 09:35:03 |
6.82 |
907 |
6784 |
买入 |
| 09:35:06 |
6.81 |
122 |
6906 |
卖出 |
| 09:35:09 |
6.81 |
50 |
6956 |
卖出 |
| 09:35:12 |
6.81 |
47 |
7003 |
卖出 |
| 09:35:15 |
6.82 |
20 |
7023 |
买入 |
| 09:35:18 |
6.83 |
30 |
7053 |
买入 |
| 09:35:27 |
6.82 |
10 |
7063 |
卖出 |
| 09:35:30 |
6.82 |
2 |
7065 |
买入 |
| 09:35:33 |
6.82 |
22 |
7087 |
买入 |
| 09:35:36 |
6.82 |
32 |
7119 |
买入 |
| 09:35:39 |
6.81 |
5 |
7124 |
卖出 |
| 09:35:42 |
6.81 |
8 |
7132 |
卖出 |
| 09:35:45 |
6.82 |
13 |
7145 |
买入 |
| 09:35:48 |
6.81 |
200 |
7345 |
卖出 |
| 09:36:03 |
6.82 |
10 |
7355 |
买入 |
| 09:36:09 |
6.81 |
40 |
7395 |
卖出 |
| 09:36:15 |
6.82 |
6 |
7401 |
买入 |
| 09:36:24 |
6.81 |
29 |
7430 |
卖出 |
| 09:36:30 |
6.81 |
218 |
7648 |
卖出 |
| 09:36:33 |
6.82 |
82 |
7730 |
买入 |
| 09:36:39 |
6.8 |
348 |
8078 |
卖出 |
| 09:36:42 |
6.81 |
14 |
8092 |
买入 |
| 09:36:51 |
6.79 |
18 |
8110 |
卖出 |
| 09:36:57 |
6.81 |
7 |
8117 |
买入 |
| 09:37:00 |
6.8 |
9 |
8126 |
卖出 |
| 09:37:03 |
6.81 |
44 |
8170 |
买入 |
| 09:37:09 |
6.8 |
5 |
8175 |
卖出 |
| 09:37:15 |
6.8 |
12 |
8187 |
卖出 |
| 09:37:18 |
6.79 |
23 |
8210 |
卖出 |
| 09:37:21 |
6.81 |
23 |
8233 |
买入 |
| 09:37:30 |
6.8 |
7 |
8240 |
卖出 |
| 09:37:33 |
6.8 |
129 |
8369 |
卖出 |
| 09:37:39 |
6.79 |
4 |
8373 |
卖出 |
| 09:37:42 |
6.79 |
5 |
8378 |
卖出 |
| 09:37:48 |
6.79 |
147 |
8525 |
卖出 |
| 09:37:54 |
6.78 |
26 |
8551 |
卖出 |
| 09:37:57 |
6.79 |
4 |
8555 |
买入 |
| 09:38:09 |
6.78 |
2 |
8557 |
卖出 |
| 09:38:24 |
6.78 |
24 |
8581 |
卖出 |
| 09:38:30 |
6.79 |
2 |
8583 |
买入 |
| 09:38:33 |
6.78 |
11 |
8594 |
卖出 |
| 09:38:48 |
6.78 |
22 |
8616 |
卖出 |
| 09:39:03 |
6.79 |
5 |
8621 |
买入 |
| 09:39:06 |
6.79 |
59 |
8680 |
买入 |
| 09:39:12 |
6.79 |
18 |
8698 |
买入 |
| 09:39:15 |
6.79 |
20 |
8718 |
买入 |
| 09:39:21 |
6.8 |
658 |
9376 |
买入 |
| 09:39:39 |
6.81 |
10 |
9386 |
买入 |
| 09:39:51 |
6.81 |
11 |
9397 |
买入 |
| 09:39:54 |
6.81 |
116 |
9513 |
买入 |
| 09:40:00 |
6.81 |
24 |
9537 |
买入 |
| 09:40:03 |
6.81 |
229 |
9766 |
买入 |
| 09:40:09 |
6.81 |
24 |
9790 |
买入 |
| 09:40:12 |
6.82 |
10 |
9800 |
买入 |
| 09:40:30 |
6.81 |
12 |
9812 |
卖出 |
| 09:40:33 |
6.82 |
1 |
9813 |
买入 |
| 09:40:36 |
6.82 |
10 |
9823 |
买入 |
| 09:40:39 |
6.82 |
50 |
9873 |
买入 |
| 09:40:48 |
6.82 |
50 |
9923 |
买入 |
| 09:40:51 |
6.81 |
12 |
9935 |
卖出 |
| 09:40:54 |
6.81 |
20 |
9955 |
卖出 |
| 09:41:03 |
6.81 |
281 |
10236 |
卖出 |
| 09:41:06 |
6.81 |
31 |
10267 |
卖出 |
| 09:41:09 |
6.81 |
16 |
10283 |
卖出 |
| 09:41:12 |
6.81 |
9 |
10292 |
卖出 |
| 09:41:15 |
6.81 |
55 |
10347 |
卖出 |
| 09:41:18 |
6.81 |
40 |
10387 |
卖出 |
| 09:41:24 |
6.81 |
31 |
10418 |
卖出 |
| 09:41:36 |
6.81 |
75 |
10493 |
卖出 |
| 09:41:42 |
6.81 |
30 |
10523 |
卖出 |
| 09:41:51 |
6.82 |
11 |
10534 |
买入 |
| 09:41:54 |
6.81 |
119 |
10653 |
卖出 |
| 09:42:18 |
6.8 |
1 |
10654 |
卖出 |
| 09:42:24 |
6.8 |
3 |
10657 |
卖出 |
| 09:42:27 |
6.8 |
1 |
10658 |
卖出 |
| 09:42:48 |
6.8 |
3 |
10661 |
卖出 |
| 09:42:54 |
6.8 |
5 |
10666 |
卖出 |
| 09:42:57 |
6.8 |
163 |
10829 |
卖出 |
| 09:43:06 |
6.8 |
20 |
10849 |
卖出 |
| 09:43:09 |
6.8 |
5 |
10854 |
买入 |
| 09:43:42 |
6.8 |
12 |
10866 |
买入 |
| 09:43:45 |
6.8 |
10 |
10876 |
买入 |
| 09:43:54 |
6.8 |
10 |
10886 |
买入 |
| 09:44:09 |
6.79 |
28 |
10914 |
卖出 |
| 09:44:12 |
6.8 |
63 |
10977 |
买入 |
| 09:44:15 |
6.8 |
68 |
11045 |
买入 |
| 09:44:27 |
6.8 |
14 |
11059 |
卖出 |
| 09:44:36 |
6.8 |
19 |
11078 |
卖出 |
| 09:44:57 |
6.8 |
5 |
11083 |
买入 |
| 09:45:15 |
6.8 |
10 |
11093 |
买入 |
| 09:45:21 |
6.8 |
30 |
11123 |
买入 |
| 09:45:24 |
6.79 |
5 |
11128 |
卖出 |
| 09:45:30 |
6.8 |
10 |
11138 |
买入 |
| 09:45:42 |
6.8 |
100 |
11238 |
卖出 |
| 09:45:48 |
6.8 |
110 |
11348 |
卖出 |
| 09:46:06 |
6.8 |
6 |
11354 |
买入 |
| 09:46:09 |
6.8 |
50 |
11404 |
买入 |
| 09:46:12 |
6.8 |
44 |
11448 |
买入 |
| 09:46:15 |
6.8 |
12 |
11460 |
买入 |
| 09:46:24 |
6.8 |
113 |
11573 |
买入 |
| 09:46:33 |
6.8 |
100 |
11673 |
买入 |
| 09:46:39 |
6.8 |
4 |
11677 |
买入 |
| 09:47:09 |
6.81 |
64 |
11741 |
买入 |
| 09:47:12 |
6.8 |
4 |
11745 |
卖出 |
| 09:47:15 |
6.8 |
15 |
11760 |
卖出 |
| 09:47:27 |
6.8 |
377 |
12137 |
卖出 |
| 09:47:45 |
6.8 |
3 |
12140 |
买入 |
| 09:47:51 |
6.8 |
3 |
12143 |
买入 |
| 09:48:09 |
6.8 |
5 |
12148 |
买入 |
| 09:48:24 |
6.8 |
5 |
12153 |
买入 |
| 09:48:30 |
6.8 |
30 |
12183 |
买入 |
| 09:48:36 |
6.8 |
1 |
12184 |
买入 |
| 09:48:39 |
6.79 |
266 |
12450 |
卖出 |
| 09:48:42 |
6.79 |
10 |
12460 |
卖出 |
| 09:48:57 |
6.79 |
10 |
12470 |
卖出 |
| 09:49:12 |
6.79 |
29 |
12499 |
卖出 |
| 09:49:18 |
6.79 |
20 |
12519 |
卖出 |
| 09:49:21 |
6.8 |
53 |
12572 |
买入 |
| 09:49:51 |
6.8 |
200 |
12772 |
买入 |
| 09:49:54 |
6.79 |
8 |
12780 |
卖出 |
| 09:50:00 |
6.79 |
20 |
12800 |
卖出 |
| 09:50:03 |
6.79 |
50 |
12850 |
卖出 |
| 09:50:09 |
6.79 |
20 |
12870 |
卖出 |
| 09:50:12 |
6.79 |
5 |
12875 |
卖出 |
| 09:50:15 |
6.79 |
200 |
13075 |
卖出 |
| 09:50:18 |
6.8 |
41 |
13116 |
买入 |
| 09:50:21 |
6.79 |
3 |
13119 |
卖出 |
| 09:50:24 |
6.8 |
20 |
13139 |
买入 |
| 09:50:30 |
6.8 |
57 |
13196 |
买入 |
| 09:50:54 |
6.79 |
29 |
13225 |
卖出 |
| 09:51:06 |
6.79 |
40 |
13265 |
卖出 |
| 09:51:24 |
6.79 |
6 |
13271 |
卖出 |
| 09:51:27 |
6.79 |
20 |
13291 |
卖出 |
| 09:51:30 |
6.8 |
14 |
13305 |
买入 |
| 09:51:45 |
6.79 |
110 |
13415 |
卖出 |
| 09:51:54 |
6.79 |
100 |
13515 |
卖出 |
| 09:52:00 |
6.79 |
1 |
13516 |
卖出 |
| 09:52:03 |
6.79 |
10 |
13526 |
卖出 |
| 09:52:12 |
6.8 |
71 |
13597 |
买入 |
| 09:52:15 |
6.79 |
195 |
13792 |
卖出 |
| 09:52:18 |
6.8 |
1 |
13793 |
买入 |
| 09:52:57 |
6.79 |
127 |
13920 |
卖出 |
| 09:53:00 |
6.79 |
200 |
14120 |
卖出 |
| 09:53:06 |
6.79 |
77 |
14197 |
卖出 |
| 09:53:18 |
6.79 |
42 |
14239 |
卖出 |
| 09:53:36 |
6.79 |
100 |
14339 |
卖出 |
| 09:53:45 |
6.79 |
10 |
14349 |
卖出 |
| 09:53:48 |
6.79 |
71 |
14420 |
卖出 |
| 09:53:57 |
6.79 |
12 |
14432 |
卖出 |
| 09:54:03 |
6.79 |
32 |
14464 |
卖出 |
| 09:54:06 |
6.79 |
21 |
14485 |
买入 |
| 09:54:27 |
6.79 |
41 |
14526 |
买入 |
| 09:54:51 |
6.79 |
5 |
14531 |
买入 |
| 09:55:00 |
6.79 |
5 |
14536 |
买入 |
| 09:55:15 |
6.79 |
10 |
14546 |
买入 |
| 09:55:24 |
6.78 |
453 |
14999 |
卖出 |
| 09:55:33 |
6.78 |
106 |
15105 |
卖出 |
| 09:55:36 |
6.78 |
21 |
15126 |
卖出 |
| 09:55:42 |
6.78 |
10 |
15136 |
卖出 |
| 09:55:45 |
6.78 |
2 |
15138 |
卖出 |
| 09:56:03 |
6.79 |
4 |
15142 |
买入 |
| 09:56:09 |
6.78 |
82 |
15224 |
卖出 |
| 09:56:27 |
6.78 |
60 |
15284 |
卖出 |
| 09:56:48 |
6.78 |
11 |
15295 |
卖出 |
| 09:56:51 |
6.78 |
10 |
15305 |
卖出 |
| 09:57:03 |
6.78 |
10 |
15315 |
卖出 |
| 09:57:09 |
6.79 |
3 |
15318 |
买入 |
| 09:57:12 |
6.79 |
4 |
15322 |
买入 |
| 09:57:21 |
6.79 |
50 |
15372 |
买入 |
| 09:57:27 |
6.79 |
25 |
15397 |
买入 |
| 09:57:30 |
6.79 |
37 |
15434 |
买入 |
| 09:57:39 |
6.78 |
20 |
15454 |
卖出 |
| 09:57:42 |
6.79 |
9 |
15463 |
买入 |
| 09:57:45 |
6.79 |
2 |
15465 |
买入 |
| 09:57:57 |
6.79 |
15 |
15480 |
买入 |
| 09:58:03 |
6.79 |
7 |
15487 |
买入 |
| 09:58:09 |
6.78 |
1 |
15488 |
卖出 |
| 09:58:30 |
6.78 |
30 |
15518 |
卖出 |
| 09:58:42 |
6.78 |
1 |
15519 |
卖出 |
| 09:59:03 |
6.78 |
797 |
16316 |
卖出 |
| 09:59:09 |
6.78 |
10 |
16326 |
卖出 |
| 09:59:30 |
6.78 |
69 |
16395 |
卖出 |
| 09:59:36 |
6.79 |
50 |
16445 |
买入 |
| 09:59:48 |
6.79 |
20 |
16465 |
买入 |
| 09:59:57 |
6.78 |
7 |
16472 |
卖出 |
| 10:00:00 |
6.79 |
4 |
16476 |
买入 |
| 10:00:03 |
6.79 |
10 |
16486 |
买入 |
| 10:00:06 |
6.78 |
94 |
16580 |
卖出 |
| 10:00:24 |
6.79 |
1008 |
17588 |
买入 |
| 10:00:54 |
6.8 |
77 |
17665 |
买入 |
| 10:01:09 |
6.8 |
20 |
17685 |
买入 |
| 10:01:15 |
6.79 |
10 |
17695 |
卖出 |
| 10:01:21 |
6.8 |
52 |
17747 |
买入 |
| 10:01:27 |
6.8 |
20 |
17767 |
买入 |
| 10:01:30 |
6.79 |
12 |
17779 |
卖出 |
| 10:02:00 |
6.79 |
34 |
17813 |
卖出 |
| 10:02:03 |
6.8 |
6 |
17819 |
买入 |