广电运通[002152]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.22 |
53 |
53 |
集合竞价 |
| 09:15:09 |
11.4 |
70 |
70 |
集合竞价 |
| 09:16:57 |
11.4 |
84 |
84 |
集合竞价 |
| 09:17:06 |
11.4 |
88 |
88 |
集合竞价 |
| 09:17:33 |
11.4 |
88 |
88 |
集合竞价 |
| 09:19:03 |
11.4 |
88 |
88 |
集合竞价 |
| 09:19:12 |
11.4 |
93 |
93 |
集合竞价 |
| 09:19:21 |
11.4 |
93 |
93 |
集合竞价 |
| 09:19:30 |
11.4 |
120 |
120 |
集合竞价 |
| 09:19:48 |
11.4 |
121 |
121 |
集合竞价 |
| 09:20:18 |
11.4 |
121 |
121 |
集合竞价 |
| 09:20:27 |
11.4 |
123 |
123 |
集合竞价 |
| 09:20:45 |
11.4 |
133 |
133 |
集合竞价 |
| 09:21:03 |
11.4 |
137 |
137 |
集合竞价 |
| 09:22:24 |
11.4 |
142 |
142 |
集合竞价 |
| 09:22:42 |
11.4 |
151 |
151 |
集合竞价 |
| 09:23:00 |
11.4 |
171 |
171 |
集合竞价 |
| 09:23:18 |
11.4 |
172 |
172 |
集合竞价 |
| 09:23:27 |
11.4 |
317 |
317 |
集合竞价 |
| 09:23:36 |
11.4 |
373 |
373 |
集合竞价 |
| 09:23:45 |
11.4 |
419 |
419 |
集合竞价 |
| 09:23:54 |
11.4 |
433 |
433 |
集合竞价 |
| 09:24:03 |
11.4 |
434 |
434 |
集合竞价 |
| 09:24:12 |
11.4 |
452 |
452 |
集合竞价 |
| 09:24:21 |
11.4 |
562 |
562 |
集合竞价 |
| 09:24:30 |
11.4 |
568 |
568 |
集合竞价 |
| 09:24:39 |
11.4 |
633 |
633 |
集合竞价 |
| 09:24:48 |
11.4 |
832 |
832 |
集合竞价 |
| 09:24:57 |
11.4 |
989 |
989 |
集合竞价 |
| 09:25:00 |
11.49 |
1202 |
2191 |
卖出 |
| 09:30:00 |
11.51 |
580 |
2771 |
买入 |
| 09:30:03 |
11.47 |
866 |
3637 |
卖出 |
| 09:30:06 |
11.46 |
547 |
4184 |
卖出 |
| 09:30:09 |
11.47 |
408 |
4592 |
卖出 |
| 09:30:12 |
11.47 |
47 |
4639 |
买入 |
| 09:30:15 |
11.48 |
122 |
4761 |
买入 |
| 09:30:18 |
11.51 |
282 |
5043 |
买入 |
| 09:30:21 |
11.49 |
184 |
5227 |
卖出 |
| 09:30:24 |
11.51 |
54 |
5281 |
买入 |
| 09:30:27 |
11.54 |
174 |
5455 |
买入 |
| 09:30:30 |
11.54 |
354 |
5809 |
买入 |
| 09:30:33 |
11.54 |
71 |
5880 |
卖出 |
| 09:30:36 |
11.56 |
132 |
6012 |
买入 |
| 09:30:39 |
11.56 |
253 |
6265 |
买入 |
| 09:30:42 |
11.55 |
93 |
6358 |
卖出 |
| 09:30:45 |
11.54 |
115 |
6473 |
卖出 |
| 09:30:48 |
11.53 |
59 |
6532 |
卖出 |
| 09:30:51 |
11.55 |
262 |
6794 |
买入 |
| 09:30:54 |
11.52 |
410 |
7204 |
卖出 |
| 09:30:57 |
11.52 |
537 |
7741 |
卖出 |
| 09:31:00 |
11.52 |
62 |
7803 |
买入 |
| 09:31:03 |
11.54 |
452 |
8255 |
买入 |
| 09:31:06 |
11.56 |
1469 |
9724 |
买入 |
| 09:31:09 |
11.6 |
861 |
10585 |
买入 |
| 09:31:12 |
11.59 |
367 |
10952 |
卖出 |
| 09:31:15 |
11.59 |
132 |
11084 |
卖出 |
| 09:31:18 |
11.62 |
120 |
11204 |
买入 |
| 09:31:21 |
11.59 |
422 |
11626 |
卖出 |
| 09:31:24 |
11.6 |
91 |
11717 |
买入 |
| 09:31:27 |
11.59 |
56 |
11773 |
卖出 |
| 09:31:30 |
11.6 |
52 |
11825 |
买入 |
| 09:31:33 |
11.58 |
85 |
11910 |
卖出 |
| 09:31:36 |
11.6 |
333 |
12243 |
买入 |
| 09:31:39 |
11.6 |
543 |
12786 |
买入 |
| 09:31:42 |
11.6 |
131 |
12917 |
卖出 |
| 09:31:45 |
11.61 |
168 |
13085 |
买入 |
| 09:31:48 |
11.61 |
250 |
13335 |
卖出 |
| 09:31:51 |
11.61 |
57 |
13392 |
买入 |
| 09:31:54 |
11.61 |
207 |
13599 |
卖出 |
| 09:31:57 |
11.6 |
77 |
13676 |
卖出 |
| 09:32:00 |
11.6 |
267 |
13943 |
卖出 |
| 09:32:03 |
11.6 |
258 |
14201 |
卖出 |
| 09:32:06 |
11.6 |
183 |
14384 |
买入 |
| 09:32:09 |
11.59 |
6 |
14390 |
买入 |
| 09:32:12 |
11.58 |
134 |
14524 |
卖出 |
| 09:32:15 |
11.59 |
95 |
14619 |
买入 |
| 09:32:18 |
11.58 |
12 |
14631 |
卖出 |
| 09:32:21 |
11.58 |
168 |
14799 |
卖出 |
| 09:32:24 |
11.58 |
79 |
14878 |
买入 |
| 09:32:27 |
11.58 |
33 |
14911 |
卖出 |
| 09:32:30 |
11.59 |
61 |
14972 |
买入 |
| 09:32:33 |
11.6 |
93 |
15065 |
买入 |
| 09:32:36 |
11.59 |
6 |
15071 |
卖出 |
| 09:32:39 |
11.59 |
129 |
15200 |
卖出 |
| 09:32:42 |
11.59 |
68 |
15268 |
买入 |
| 09:32:45 |
11.59 |
21 |
15289 |
买入 |
| 09:32:48 |
11.59 |
26 |
15315 |
买入 |
| 09:32:51 |
11.59 |
65 |
15380 |
买入 |
| 09:32:54 |
11.59 |
65 |
15445 |
买入 |
| 09:32:57 |
11.59 |
275 |
15720 |
买入 |
| 09:33:00 |
11.59 |
62 |
15782 |
卖出 |
| 09:33:03 |
11.59 |
122 |
15904 |
卖出 |
| 09:33:06 |
11.6 |
269 |
16173 |
买入 |
| 09:33:09 |
11.61 |
127 |
16300 |
买入 |
| 09:33:12 |
11.6 |
117 |
16417 |
卖出 |
| 09:33:15 |
11.6 |
45 |
16462 |
卖出 |
| 09:33:18 |
11.61 |
103 |
16565 |
买入 |
| 09:33:21 |
11.61 |
60 |
16625 |
买入 |
| 09:33:24 |
11.58 |
813 |
17438 |
卖出 |
| 09:33:27 |
11.55 |
838 |
18276 |
卖出 |
| 09:33:30 |
11.55 |
142 |
18418 |
卖出 |
| 09:33:33 |
11.55 |
43 |
18461 |
卖出 |
| 09:33:36 |
11.56 |
107 |
18568 |
买入 |
| 09:33:39 |
11.55 |
444 |
19012 |
卖出 |
| 09:33:42 |
11.56 |
1 |
19013 |
卖出 |
| 09:33:45 |
11.56 |
10 |
19023 |
卖出 |
| 09:33:48 |
11.57 |
48 |
19071 |
买入 |
| 09:33:51 |
11.56 |
218 |
19289 |
卖出 |
| 09:33:54 |
11.58 |
100 |
19389 |
买入 |
| 09:33:57 |
11.58 |
28 |
19417 |
卖出 |
| 09:34:00 |
11.6 |
501 |
19918 |
买入 |
| 09:34:03 |
11.6 |
2 |
19920 |
买入 |
| 09:34:06 |
11.59 |
20 |
19940 |
卖出 |
| 09:34:09 |
11.6 |
217 |
20157 |
买入 |
| 09:34:12 |
11.6 |
46 |
20203 |
卖出 |
| 09:34:15 |
11.61 |
35 |
20238 |
买入 |
| 09:34:18 |
11.61 |
378 |
20616 |
买入 |
| 09:34:21 |
11.6 |
29 |
20645 |
卖出 |
| 09:34:24 |
11.6 |
16 |
20661 |
卖出 |
| 09:34:27 |
11.61 |
4 |
20665 |
买入 |
| 09:34:30 |
11.6 |
75 |
20740 |
卖出 |
| 09:34:33 |
11.6 |
18 |
20758 |
卖出 |
| 09:34:36 |
11.61 |
216 |
20974 |
买入 |
| 09:34:39 |
11.61 |
61 |
21035 |
卖出 |
| 09:34:42 |
11.61 |
51 |
21086 |
卖出 |
| 09:34:45 |
11.61 |
82 |
21168 |
卖出 |
| 09:34:48 |
11.61 |
24 |
21192 |
卖出 |
| 09:34:51 |
11.61 |
51 |
21243 |
卖出 |
| 09:34:54 |
11.61 |
48 |
21291 |
卖出 |
| 09:34:57 |
11.61 |
9 |
21300 |
卖出 |
| 09:35:00 |
11.61 |
40 |
21340 |
买入 |
| 09:35:03 |
11.6 |
35 |
21375 |
卖出 |
| 09:35:06 |
11.61 |
97 |
21472 |
买入 |
| 09:35:09 |
11.62 |
246 |
21718 |
买入 |
| 09:35:12 |
11.65 |
326 |
22044 |
买入 |
| 09:35:15 |
11.65 |
421 |
22465 |
买入 |
| 09:35:18 |
11.65 |
44 |
22509 |
买入 |
| 09:35:21 |
11.65 |
31 |
22540 |
买入 |
| 09:35:24 |
11.66 |
452 |
22992 |
买入 |
| 09:35:27 |
11.66 |
91 |
23083 |
买入 |
| 09:35:30 |
11.66 |
43 |
23126 |
卖出 |
| 09:35:33 |
11.67 |
137 |
23263 |
买入 |
| 09:35:36 |
11.67 |
654 |
23917 |
买入 |
| 09:35:39 |
11.66 |
123 |
24040 |
卖出 |
| 09:35:42 |
11.67 |
81 |
24121 |
买入 |
| 09:35:45 |
11.65 |
53 |
24174 |
卖出 |
| 09:35:48 |
11.67 |
73 |
24247 |
买入 |
| 09:35:51 |
11.66 |
59 |
24306 |
卖出 |
| 09:35:54 |
11.67 |
63 |
24369 |
买入 |
| 09:35:57 |
11.67 |
32 |
24401 |
买入 |
| 09:36:00 |
11.66 |
48 |
24449 |
卖出 |
| 09:36:03 |
11.66 |
142 |
24591 |
买入 |
| 09:36:06 |
11.65 |
122 |
24713 |
卖出 |
| 09:36:09 |
11.67 |
697 |
25410 |
买入 |
| 09:36:12 |
11.65 |
163 |
25573 |
卖出 |
| 09:36:15 |
11.66 |
63 |
25636 |
买入 |
| 09:36:18 |
11.64 |
24 |
25660 |
卖出 |
| 09:36:21 |
11.65 |
16 |
25676 |
买入 |
| 09:36:24 |
11.65 |
62 |
25738 |
买入 |
| 09:36:27 |
11.66 |
100 |
25838 |
买入 |
| 09:36:30 |
11.65 |
42 |
25880 |
卖出 |
| 09:36:33 |
11.65 |
64 |
25944 |
卖出 |
| 09:36:36 |
11.65 |
7 |
25951 |
卖出 |
| 09:36:39 |
11.65 |
52 |
26003 |
卖出 |
| 09:36:42 |
11.66 |
151 |
26154 |
买入 |
| 09:36:45 |
11.66 |
411 |
26565 |
买入 |
| 09:36:48 |
11.66 |
42 |
26607 |
买入 |
| 09:36:51 |
11.67 |
253 |
26860 |
买入 |
| 09:36:54 |
11.67 |
976 |
27836 |
买入 |
| 09:36:57 |
11.68 |
66 |
27902 |
买入 |
| 09:37:00 |
11.68 |
76 |
27978 |
买入 |
| 09:37:03 |
11.67 |
128 |
28106 |
卖出 |
| 09:37:06 |
11.68 |
194 |
28300 |
买入 |
| 09:37:09 |
11.67 |
154 |
28454 |
卖出 |
| 09:37:12 |
11.66 |
1943 |
30397 |
卖出 |
| 09:37:15 |
11.65 |
139 |
30536 |
卖出 |
| 09:37:21 |
11.67 |
281 |
30817 |
买入 |
| 09:37:24 |
11.66 |
65 |
30882 |
卖出 |
| 09:37:27 |
11.66 |
43 |
30925 |
卖出 |
| 09:37:30 |
11.67 |
16 |
30941 |
买入 |
| 09:37:33 |
11.66 |
140 |
31081 |
卖出 |
| 09:37:36 |
11.66 |
68 |
31149 |
买入 |
| 09:37:39 |
11.67 |
780 |
31929 |
买入 |
| 09:37:42 |
11.67 |
29 |
31958 |
卖出 |
| 09:37:45 |
11.67 |
204 |
32162 |
卖出 |
| 09:37:48 |
11.68 |
121 |
32283 |
卖出 |
| 09:37:51 |
11.69 |
103 |
32386 |
买入 |
| 09:37:54 |
11.69 |
43 |
32429 |
买入 |
| 09:37:57 |
11.68 |
109 |
32538 |
卖出 |
| 09:38:00 |
11.68 |
51 |
32589 |
买入 |
| 09:38:03 |
11.68 |
13 |
32602 |
买入 |
| 09:38:06 |
11.68 |
50 |
32652 |
买入 |
| 09:38:09 |
11.66 |
68 |
32720 |
卖出 |
| 09:38:12 |
11.66 |
121 |
32841 |
卖出 |
| 09:38:15 |
11.65 |
332 |
33173 |
卖出 |
| 09:38:18 |
11.66 |
44 |
33217 |
买入 |
| 09:38:21 |
11.65 |
70 |
33287 |
卖出 |
| 09:38:24 |
11.66 |
323 |
33610 |
买入 |
| 09:38:27 |
11.65 |
73 |
33683 |
卖出 |
| 09:38:30 |
11.65 |
52 |
33735 |
买入 |
| 09:38:33 |
11.64 |
1 |
33736 |
卖出 |
| 09:38:36 |
11.64 |
5 |
33741 |
卖出 |
| 09:38:39 |
11.65 |
53 |
33794 |
买入 |
| 09:38:42 |
11.65 |
14 |
33808 |
买入 |
| 09:38:45 |
11.65 |
23 |
33831 |
买入 |
| 09:38:48 |
11.65 |
89 |
33920 |
买入 |
| 09:38:54 |
11.65 |
7 |
33927 |
买入 |
| 09:38:57 |
11.64 |
6 |
33933 |
卖出 |
| 09:39:00 |
11.64 |
17 |
33950 |
卖出 |
| 09:39:03 |
11.63 |
124 |
34074 |
卖出 |
| 09:39:06 |
11.64 |
7 |
34081 |
买入 |
| 09:39:09 |
11.64 |
85 |
34166 |
买入 |
| 09:39:12 |
11.64 |
19 |
34185 |
买入 |
| 09:39:15 |
11.66 |
779 |
34964 |
买入 |
| 09:39:18 |
11.65 |
183 |
35147 |
卖出 |
| 09:39:21 |
11.66 |
244 |
35391 |
买入 |
| 09:39:24 |
11.67 |
161 |
35552 |
买入 |
| 09:39:27 |
11.66 |
136 |
35688 |
卖出 |
| 09:39:30 |
11.67 |
27 |
35715 |
买入 |
| 09:39:33 |
11.67 |
178 |
35893 |
买入 |
| 09:39:36 |
11.66 |
107 |
36000 |
卖出 |
| 09:39:39 |
11.66 |
16 |
36016 |
买入 |
| 09:39:42 |
11.64 |
50 |
36066 |
卖出 |
| 09:39:45 |
11.66 |
70 |
36136 |
买入 |
| 09:39:48 |
11.66 |
20 |
36156 |
买入 |
| 09:39:51 |
11.65 |
30 |
36186 |
卖出 |
| 09:39:54 |
11.67 |
1417 |
37603 |
买入 |
| 09:39:57 |
11.68 |
106 |
37709 |
买入 |
| 09:40:00 |
11.68 |
506 |
38215 |
买入 |
| 09:40:03 |
11.67 |
138 |
38353 |
卖出 |
| 09:40:06 |
11.69 |
1083 |
39436 |
买入 |
| 09:40:09 |
11.68 |
632 |
40068 |
卖出 |
| 09:40:12 |
11.66 |
291 |
40359 |
卖出 |
| 09:40:15 |
11.65 |
118 |
40477 |
卖出 |
| 09:40:18 |
11.67 |
82 |
40559 |
买入 |
| 09:40:21 |
11.67 |
52 |
40611 |
买入 |
| 09:40:24 |
11.67 |
23 |
40634 |
买入 |
| 09:40:27 |
11.67 |
29 |
40663 |
买入 |
| 09:40:30 |
11.66 |
26 |
40689 |
卖出 |
| 09:40:33 |
11.66 |
111 |
40800 |
卖出 |
| 09:40:36 |
11.67 |
4 |
40804 |
买入 |
| 09:40:39 |
11.66 |
45 |
40849 |
卖出 |
| 09:40:42 |
11.67 |
219 |
41068 |
买入 |
| 09:40:45 |
11.67 |
3 |
41071 |
买入 |
| 09:40:48 |
11.67 |
97 |
41168 |
买入 |
| 09:40:51 |
11.66 |
84 |
41252 |
卖出 |
| 09:40:54 |
11.66 |
197 |
41449 |
卖出 |
| 09:40:57 |
11.66 |
9 |
41458 |
卖出 |
| 09:41:00 |
11.66 |
99 |
41557 |
卖出 |
| 09:41:03 |
11.65 |
372 |
41929 |
卖出 |
| 09:41:06 |
11.65 |
278 |
42207 |
卖出 |
| 09:41:09 |
11.64 |
5 |
42212 |
卖出 |
| 09:41:12 |
11.64 |
5 |
42217 |
卖出 |
| 09:41:15 |
11.63 |
1098 |
43315 |
卖出 |
| 09:41:18 |
11.63 |
99 |
43414 |
买入 |
| 09:41:21 |
11.64 |
35 |
43449 |
买入 |
| 09:41:27 |
11.64 |
48 |
43497 |
买入 |
| 09:41:30 |
11.64 |
114 |
43611 |
买入 |
| 09:41:33 |
11.64 |
7 |
43618 |
买入 |
| 09:41:36 |
11.65 |
594 |
44212 |
买入 |
| 09:41:39 |
11.66 |
128 |
44340 |
买入 |
| 09:41:42 |
11.65 |
44 |
44384 |
卖出 |
| 09:41:45 |
11.65 |
6 |
44390 |
买入 |
| 09:41:51 |
11.65 |
56 |
44446 |
买入 |
| 09:41:54 |
11.64 |
42 |
44488 |
卖出 |
| 09:41:57 |
11.64 |
92 |
44580 |
卖出 |
| 09:42:00 |
11.63 |
107 |
44687 |
卖出 |
| 09:42:03 |
11.65 |
25 |
44712 |
买入 |
| 09:42:06 |
11.64 |
36 |
44748 |
卖出 |
| 09:42:09 |
11.64 |
14 |
44762 |
卖出 |
| 09:42:12 |
11.65 |
54 |
44816 |
买入 |
| 09:42:15 |
11.65 |
32 |
44848 |
买入 |
| 09:42:18 |
11.64 |
6 |
44854 |
卖出 |
| 09:42:21 |
11.65 |
38 |
44892 |
买入 |
| 09:42:24 |
11.64 |
1 |
44893 |
卖出 |
| 09:42:27 |
11.65 |
57 |
44950 |
买入 |
| 09:42:30 |
11.65 |
57 |
45007 |
买入 |
| 09:42:33 |
11.65 |
15 |
45022 |
买入 |
| 09:42:36 |
11.65 |
10 |
45032 |
买入 |
| 09:42:39 |
11.65 |
13 |
45045 |
买入 |
| 09:42:42 |
11.65 |
3 |
45048 |
买入 |
| 09:42:45 |
11.65 |
65 |
45113 |
买入 |
| 09:42:48 |
11.64 |
13 |
45126 |
卖出 |
| 09:42:51 |
11.65 |
31 |
45157 |
买入 |
| 09:42:54 |
11.64 |
43 |
45200 |
卖出 |
| 09:43:03 |
11.64 |
4 |
45204 |
卖出 |
| 09:43:06 |
11.64 |
6 |
45210 |
卖出 |
| 09:43:09 |
11.65 |
17 |
45227 |
买入 |
| 09:43:12 |
11.64 |
6 |
45233 |
卖出 |
| 09:43:15 |
11.65 |
6 |
45239 |
买入 |
| 09:43:18 |
11.64 |
47 |
45286 |
卖出 |
| 09:43:21 |
11.65 |
80 |
45366 |
买入 |
| 09:43:24 |
11.65 |
17 |
45383 |
买入 |
| 09:43:27 |
11.65 |
42 |
45425 |
买入 |
| 09:43:30 |
11.65 |
91 |
45516 |
买入 |
| 09:43:33 |
11.66 |
854 |
46370 |
买入 |
| 09:43:36 |
11.67 |
293 |
46663 |
买入 |
| 09:43:39 |
11.66 |
200 |
46863 |
卖出 |
| 09:43:42 |
11.65 |
102 |
46965 |
卖出 |
| 09:43:45 |
11.66 |
72 |
47037 |
买入 |