桂林三金[002275]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.88 |
45 |
45 |
集合竞价 |
| 09:15:09 |
19.9 |
851 |
851 |
集合竞价 |
| 09:15:18 |
19.9 |
851 |
851 |
集合竞价 |
| 09:15:36 |
19.9 |
851 |
851 |
集合竞价 |
| 09:15:45 |
19.9 |
851 |
851 |
集合竞价 |
| 09:16:03 |
19.9 |
851 |
851 |
集合竞价 |
| 09:16:12 |
19.9 |
851 |
851 |
集合竞价 |
| 09:16:21 |
19.9 |
851 |
851 |
集合竞价 |
| 09:16:30 |
19.9 |
851 |
851 |
集合竞价 |
| 09:16:39 |
19.9 |
851 |
851 |
集合竞价 |
| 09:16:48 |
19.9 |
851 |
851 |
集合竞价 |
| 09:16:57 |
19.9 |
851 |
851 |
集合竞价 |
| 09:17:15 |
19.9 |
852 |
852 |
集合竞价 |
| 09:17:24 |
19.9 |
852 |
852 |
集合竞价 |
| 09:17:33 |
19.89 |
852 |
852 |
集合竞价 |
| 09:17:42 |
19.89 |
851 |
851 |
集合竞价 |
| 09:18:09 |
19.84 |
851 |
851 |
集合竞价 |
| 09:18:36 |
19.01 |
148 |
148 |
集合竞价 |
| 09:18:45 |
19.01 |
148 |
148 |
集合竞价 |
| 09:18:54 |
19.01 |
148 |
148 |
集合竞价 |
| 09:19:03 |
19.01 |
148 |
148 |
集合竞价 |
| 09:19:30 |
19.01 |
148 |
148 |
集合竞价 |
| 09:19:48 |
19.01 |
148 |
148 |
集合竞价 |
| 09:20:00 |
19.01 |
165 |
165 |
集合竞价 |
| 09:20:09 |
19.01 |
166 |
166 |
集合竞价 |
| 09:20:45 |
19.01 |
166 |
166 |
集合竞价 |
| 09:20:54 |
19.01 |
166 |
166 |
集合竞价 |
| 09:21:03 |
19.01 |
171 |
171 |
集合竞价 |
| 09:21:12 |
19.01 |
172 |
172 |
集合竞价 |
| 09:21:57 |
19.01 |
172 |
172 |
集合竞价 |
| 09:22:06 |
19.09 |
179 |
179 |
集合竞价 |
| 09:22:24 |
19.08 |
179 |
179 |
集合竞价 |
| 09:22:33 |
19.08 |
180 |
180 |
集合竞价 |
| 09:22:51 |
19.02 |
180 |
180 |
集合竞价 |
| 09:23:00 |
19.09 |
185 |
185 |
集合竞价 |
| 09:23:27 |
19.08 |
190 |
190 |
集合竞价 |
| 09:23:36 |
19.09 |
190 |
190 |
集合竞价 |
| 09:23:45 |
19.08 |
198 |
198 |
集合竞价 |
| 09:23:54 |
19.11 |
207 |
207 |
集合竞价 |
| 09:24:03 |
19.11 |
207 |
207 |
集合竞价 |
| 09:24:12 |
19.11 |
277 |
277 |
集合竞价 |
| 09:24:21 |
19.12 |
277 |
277 |
集合竞价 |
| 09:24:30 |
19.12 |
389 |
389 |
集合竞价 |
| 09:24:39 |
19.12 |
389 |
389 |
集合竞价 |
| 09:24:48 |
19.12 |
461 |
461 |
集合竞价 |
| 09:24:57 |
19.19 |
547 |
547 |
集合竞价 |
| 09:25:00 |
19.19 |
547 |
1094 |
卖出 |
| 09:30:00 |
19.33 |
613 |
1707 |
买入 |
| 09:30:03 |
19.36 |
1549 |
3256 |
买入 |
| 09:30:06 |
19.36 |
47 |
3303 |
卖出 |
| 09:30:09 |
19.48 |
121 |
3424 |
买入 |
| 09:30:12 |
19.42 |
154 |
3578 |
卖出 |
| 09:30:15 |
19.45 |
52 |
3630 |
买入 |
| 09:30:18 |
19.46 |
97 |
3727 |
买入 |
| 09:30:21 |
19.45 |
69 |
3796 |
卖出 |
| 09:30:24 |
19.35 |
115 |
3911 |
卖出 |
| 09:30:27 |
19.3 |
466 |
4377 |
卖出 |
| 09:30:30 |
19.33 |
217 |
4594 |
买入 |
| 09:30:33 |
19.35 |
26 |
4620 |
买入 |
| 09:30:36 |
19.34 |
276 |
4896 |
买入 |
| 09:30:39 |
19.34 |
99 |
4995 |
卖出 |
| 09:30:42 |
19.38 |
149 |
5144 |
买入 |
| 09:30:45 |
19.38 |
73 |
5217 |
买入 |
| 09:30:48 |
19.39 |
15 |
5232 |
买入 |
| 09:30:51 |
19.41 |
129 |
5361 |
买入 |
| 09:30:54 |
19.41 |
23 |
5384 |
买入 |
| 09:30:57 |
19.34 |
411 |
5795 |
卖出 |
| 09:31:00 |
19.31 |
186 |
5981 |
卖出 |
| 09:31:03 |
19.35 |
141 |
6122 |
买入 |
| 09:31:06 |
19.32 |
122 |
6244 |
卖出 |
| 09:31:09 |
19.33 |
672 |
6916 |
买入 |
| 09:31:12 |
19.34 |
100 |
7016 |
买入 |
| 09:31:15 |
19.3 |
624 |
7640 |
卖出 |
| 09:31:18 |
19.28 |
134 |
7774 |
卖出 |
| 09:31:21 |
19.29 |
123 |
7897 |
买入 |
| 09:31:24 |
19.25 |
38 |
7935 |
卖出 |
| 09:31:27 |
19.26 |
44 |
7979 |
买入 |
| 09:31:30 |
19.23 |
214 |
8193 |
卖出 |
| 09:31:33 |
19.25 |
225 |
8418 |
买入 |
| 09:31:36 |
19.2 |
306 |
8724 |
卖出 |
| 09:31:39 |
19.25 |
184 |
8908 |
买入 |
| 09:31:42 |
19.28 |
88 |
8996 |
买入 |
| 09:31:45 |
19.25 |
38 |
9034 |
卖出 |
| 09:31:48 |
19.29 |
117 |
9151 |
买入 |
| 09:31:51 |
19.31 |
227 |
9378 |
买入 |
| 09:31:54 |
19.35 |
60 |
9438 |
买入 |
| 09:31:57 |
19.35 |
34 |
9472 |
卖出 |
| 09:32:00 |
19.38 |
258 |
9730 |
买入 |
| 09:32:03 |
19.41 |
88 |
9818 |
买入 |
| 09:32:06 |
19.42 |
73 |
9891 |
买入 |
| 09:32:09 |
19.45 |
178 |
10069 |
买入 |
| 09:32:12 |
19.48 |
56 |
10125 |
买入 |
| 09:32:15 |
19.45 |
272 |
10397 |
卖出 |
| 09:32:18 |
19.48 |
136 |
10533 |
买入 |
| 09:32:21 |
19.49 |
99 |
10632 |
买入 |
| 09:32:24 |
19.48 |
101 |
10733 |
卖出 |
| 09:32:27 |
19.49 |
727 |
11460 |
买入 |
| 09:32:30 |
19.53 |
193 |
11653 |
买入 |
| 09:32:33 |
19.54 |
196 |
11849 |
买入 |
| 09:32:36 |
19.57 |
363 |
12212 |
买入 |
| 09:32:39 |
19.55 |
103 |
12315 |
卖出 |
| 09:32:42 |
19.54 |
114 |
12429 |
卖出 |
| 09:32:45 |
19.54 |
238 |
12667 |
卖出 |
| 09:32:48 |
19.59 |
45 |
12712 |
卖出 |
| 09:32:51 |
19.65 |
56 |
12768 |
买入 |
| 09:32:54 |
19.66 |
334 |
13102 |
买入 |
| 09:32:57 |
19.67 |
135 |
13237 |
买入 |
| 09:33:00 |
19.66 |
109 |
13346 |
卖出 |
| 09:33:03 |
19.67 |
85 |
13431 |
买入 |
| 09:33:06 |
19.66 |
157 |
13588 |
卖出 |
| 09:33:09 |
19.65 |
558 |
14146 |
卖出 |
| 09:33:12 |
19.65 |
324 |
14470 |
买入 |
| 09:33:15 |
19.65 |
199 |
14669 |
买入 |
| 09:33:18 |
19.66 |
258 |
14927 |
买入 |
| 09:33:21 |
19.65 |
147 |
15074 |
卖出 |
| 09:33:24 |
19.6 |
82 |
15156 |
卖出 |
| 09:33:27 |
19.64 |
150 |
15306 |
买入 |
| 09:33:30 |
19.63 |
109 |
15415 |
卖出 |
| 09:33:33 |
19.64 |
20 |
15435 |
买入 |
| 09:33:36 |
19.59 |
24 |
15459 |
卖出 |
| 09:33:39 |
19.59 |
26 |
15485 |
卖出 |
| 09:33:42 |
19.59 |
20 |
15505 |
卖出 |
| 09:33:45 |
19.61 |
68 |
15573 |
买入 |
| 09:33:48 |
19.59 |
141 |
15714 |
卖出 |
| 09:33:51 |
19.59 |
131 |
15845 |
买入 |
| 09:33:54 |
19.61 |
61 |
15906 |
买入 |
| 09:33:57 |
19.59 |
74 |
15980 |
卖出 |
| 09:34:00 |
19.59 |
78 |
16058 |
买入 |
| 09:34:03 |
19.63 |
89 |
16147 |
买入 |
| 09:34:06 |
19.54 |
479 |
16626 |
卖出 |
| 09:34:09 |
19.61 |
84 |
16710 |
买入 |
| 09:34:12 |
19.61 |
30 |
16740 |
买入 |
| 09:34:15 |
19.6 |
173 |
16913 |
买入 |
| 09:34:18 |
19.61 |
20 |
16933 |
买入 |
| 09:34:21 |
19.6 |
93 |
17026 |
卖出 |
| 09:34:24 |
19.6 |
44 |
17070 |
买入 |
| 09:34:27 |
19.63 |
160 |
17230 |
买入 |
| 09:34:30 |
19.64 |
60 |
17290 |
买入 |
| 09:34:33 |
19.64 |
75 |
17365 |
买入 |
| 09:34:36 |
19.66 |
174 |
17539 |
买入 |
| 09:34:39 |
19.64 |
80 |
17619 |
卖出 |
| 09:34:42 |
19.64 |
233 |
17852 |
卖出 |
| 09:34:45 |
19.67 |
84 |
17936 |
买入 |
| 09:34:48 |
19.65 |
78 |
18014 |
卖出 |
| 09:34:51 |
19.68 |
28 |
18042 |
买入 |
| 09:34:54 |
19.68 |
39 |
18081 |
卖出 |
| 09:34:57 |
19.7 |
32 |
18113 |
买入 |
| 09:35:00 |
19.71 |
56 |
18169 |
买入 |
| 09:35:03 |
19.72 |
12 |
18181 |
买入 |
| 09:35:06 |
19.77 |
162 |
18343 |
买入 |
| 09:35:12 |
19.78 |
158 |
18501 |
买入 |
| 09:35:15 |
19.78 |
255 |
18756 |
买入 |
| 09:35:18 |
19.79 |
294 |
19050 |
买入 |
| 09:35:21 |
19.8 |
13 |
19063 |
买入 |
| 09:35:24 |
19.79 |
360 |
19423 |
卖出 |
| 09:35:27 |
19.78 |
106 |
19529 |
卖出 |
| 09:35:30 |
19.81 |
102 |
19631 |
买入 |
| 09:35:33 |
19.8 |
175 |
19806 |
卖出 |
| 09:35:36 |
19.84 |
89 |
19895 |
买入 |
| 09:35:39 |
19.8 |
216 |
20111 |
卖出 |
| 09:35:42 |
19.77 |
355 |
20466 |
卖出 |
| 09:35:45 |
19.81 |
159 |
20625 |
买入 |
| 09:35:48 |
19.81 |
164 |
20789 |
卖出 |
| 09:35:51 |
19.85 |
140 |
20929 |
买入 |
| 09:35:54 |
19.77 |
146 |
21075 |
卖出 |
| 09:35:57 |
19.8 |
37 |
21112 |
买入 |
| 09:36:00 |
19.75 |
33 |
21145 |
卖出 |
| 09:36:03 |
19.77 |
50 |
21195 |
买入 |
| 09:36:06 |
19.71 |
53 |
21248 |
卖出 |
| 09:36:09 |
19.7 |
250 |
21498 |
卖出 |
| 09:36:12 |
19.64 |
296 |
21794 |
卖出 |
| 09:36:15 |
19.66 |
73 |
21867 |
买入 |
| 09:36:18 |
19.67 |
53 |
21920 |
买入 |
| 09:36:21 |
19.67 |
62 |
21982 |
卖出 |
| 09:36:24 |
19.74 |
58 |
22040 |
买入 |
| 09:36:27 |
19.65 |
154 |
22194 |
卖出 |
| 09:36:30 |
19.73 |
32 |
22226 |
买入 |
| 09:36:33 |
19.7 |
88 |
22314 |
买入 |
| 09:36:36 |
19.67 |
32 |
22346 |
卖出 |
| 09:36:39 |
19.68 |
149 |
22495 |
买入 |
| 09:36:42 |
19.65 |
48 |
22543 |
卖出 |
| 09:36:45 |
19.67 |
116 |
22659 |
买入 |
| 09:36:48 |
19.66 |
100 |
22759 |
卖出 |
| 09:36:54 |
19.66 |
10 |
22769 |
买入 |
| 09:36:57 |
19.66 |
133 |
22902 |
买入 |
| 09:37:00 |
19.57 |
166 |
23068 |
卖出 |
| 09:37:03 |
19.65 |
84 |
23152 |
买入 |
| 09:37:06 |
19.61 |
26 |
23178 |
卖出 |
| 09:37:09 |
19.66 |
100 |
23278 |
买入 |
| 09:37:12 |
19.65 |
45 |
23323 |
卖出 |
| 09:37:15 |
19.65 |
52 |
23375 |
卖出 |
| 09:37:18 |
19.64 |
29 |
23404 |
卖出 |
| 09:37:21 |
19.67 |
30 |
23434 |
卖出 |
| 09:37:24 |
19.66 |
53 |
23487 |
卖出 |
| 09:37:27 |
19.67 |
34 |
23521 |
买入 |
| 09:37:30 |
19.66 |
37 |
23558 |
卖出 |
| 09:37:33 |
19.65 |
136 |
23694 |
卖出 |
| 09:37:36 |
19.65 |
29 |
23723 |
买入 |
| 09:37:39 |
19.66 |
89 |
23812 |
买入 |
| 09:37:42 |
19.6 |
151 |
23963 |
卖出 |
| 09:37:45 |
19.58 |
21 |
23984 |
卖出 |
| 09:37:48 |
19.6 |
61 |
24045 |
买入 |
| 09:37:51 |
19.59 |
13 |
24058 |
卖出 |
| 09:37:54 |
19.6 |
108 |
24166 |
买入 |
| 09:37:57 |
19.6 |
22 |
24188 |
卖出 |
| 09:38:00 |
19.61 |
84 |
24272 |
买入 |
| 09:38:03 |
19.66 |
162 |
24434 |
买入 |
| 09:38:06 |
19.69 |
42 |
24476 |
买入 |
| 09:38:09 |
19.67 |
120 |
24596 |
卖出 |
| 09:38:12 |
19.69 |
57 |
24653 |
买入 |
| 09:38:15 |
19.67 |
43 |
24696 |
卖出 |
| 09:38:18 |
19.69 |
44 |
24740 |
买入 |
| 09:38:21 |
19.67 |
42 |
24782 |
卖出 |
| 09:38:24 |
19.66 |
63 |
24845 |
买入 |
| 09:38:30 |
19.6 |
14 |
24859 |
卖出 |
| 09:38:33 |
19.66 |
34 |
24893 |
买入 |
| 09:38:36 |
19.66 |
19 |
24912 |
卖出 |
| 09:38:39 |
19.58 |
397 |
25309 |
卖出 |
| 09:38:42 |
19.66 |
1 |
25310 |
买入 |
| 09:38:45 |
19.66 |
21 |
25331 |
买入 |
| 09:38:48 |
19.61 |
10 |
25341 |
卖出 |
| 09:38:51 |
19.61 |
19 |
25360 |
卖出 |
| 09:38:54 |
19.6 |
10 |
25370 |
卖出 |
| 09:38:57 |
19.61 |
39 |
25409 |
买入 |
| 09:39:00 |
19.61 |
47 |
25456 |
卖出 |
| 09:39:03 |
19.6 |
69 |
25525 |
卖出 |
| 09:39:06 |
19.6 |
9 |
25534 |
买入 |
| 09:39:09 |
19.61 |
12 |
25546 |
买入 |
| 09:39:12 |
19.59 |
64 |
25610 |
卖出 |
| 09:39:15 |
19.58 |
29 |
25639 |
卖出 |
| 09:39:18 |
19.58 |
24 |
25663 |
卖出 |
| 09:39:21 |
19.57 |
53 |
25716 |
卖出 |
| 09:39:24 |
19.55 |
49 |
25765 |
卖出 |
| 09:39:27 |
19.56 |
73 |
25838 |
买入 |
| 09:39:30 |
19.56 |
14 |
25852 |
卖出 |
| 09:39:33 |
19.56 |
72 |
25924 |
买入 |
| 09:39:36 |
19.56 |
111 |
26035 |
买入 |
| 09:39:39 |
19.53 |
17 |
26052 |
卖出 |
| 09:39:42 |
19.55 |
2 |
26054 |
买入 |
| 09:39:45 |
19.5 |
243 |
26297 |
卖出 |
| 09:39:48 |
19.5 |
107 |
26404 |
买入 |
| 09:39:51 |
19.48 |
66 |
26470 |
卖出 |
| 09:39:54 |
19.48 |
12 |
26482 |
卖出 |
| 09:39:57 |
19.49 |
109 |
26591 |
买入 |
| 09:40:00 |
19.49 |
92 |
26683 |
买入 |
| 09:40:03 |
19.5 |
23 |
26706 |
买入 |
| 09:40:06 |
19.49 |
161 |
26867 |
卖出 |
| 09:40:09 |
19.47 |
120 |
26987 |
卖出 |
| 09:40:12 |
19.49 |
139 |
27126 |
买入 |
| 09:40:15 |
19.43 |
17 |
27143 |
卖出 |
| 09:40:18 |
19.43 |
3 |
27146 |
买入 |
| 09:40:21 |
19.42 |
17 |
27163 |
卖出 |
| 09:40:24 |
19.42 |
46 |
27209 |
卖出 |
| 09:40:27 |
19.42 |
13 |
27222 |
买入 |
| 09:40:30 |
19.42 |
16 |
27238 |
买入 |
| 09:40:36 |
19.4 |
40 |
27278 |
卖出 |
| 09:40:39 |
19.39 |
51 |
27329 |
卖出 |
| 09:40:42 |
19.39 |
8 |
27337 |
卖出 |
| 09:40:45 |
19.35 |
4 |
27341 |
卖出 |
| 09:40:48 |
19.31 |
15 |
27356 |
卖出 |
| 09:40:51 |
19.39 |
139 |
27495 |
买入 |
| 09:40:54 |
19.3 |
7 |
27502 |
卖出 |
| 09:40:57 |
19.31 |
9 |
27511 |
买入 |
| 09:41:00 |
19.25 |
4 |
27515 |
卖出 |
| 09:41:03 |
19.3 |
6 |
27521 |
买入 |
| 09:41:06 |
19.25 |
33 |
27554 |
卖出 |
| 09:41:09 |
19.25 |
37 |
27591 |
卖出 |
| 09:41:12 |
19.29 |
15 |
27606 |
买入 |
| 09:41:15 |
19.26 |
29 |
27635 |
卖出 |
| 09:41:18 |
19.25 |
86 |
27721 |
卖出 |
| 09:41:21 |
19.25 |
13 |
27734 |
买入 |
| 09:41:24 |
19.25 |
24 |
27758 |
买入 |
| 09:41:27 |
19.25 |
28 |
27786 |
买入 |
| 09:41:30 |
19.23 |
38 |
27824 |
卖出 |
| 09:41:33 |
19.23 |
3 |
27827 |
买入 |
| 09:41:36 |
19.21 |
110 |
27937 |
卖出 |
| 09:41:39 |
19.2 |
2 |
27939 |
卖出 |
| 09:41:42 |
19.2 |
291 |
28230 |
卖出 |
| 09:41:45 |
19.2 |
46 |
28276 |
买入 |
| 09:41:48 |
19.23 |
268 |
28544 |
买入 |
| 09:41:51 |
19.23 |
46 |
28590 |
卖出 |
| 09:41:54 |
19.16 |
111 |
28701 |
卖出 |
| 09:41:57 |
19.24 |
10 |
28711 |
买入 |
| 09:42:00 |
19.15 |
17 |
28728 |
卖出 |
| 09:42:06 |
19.15 |
4 |
28732 |
卖出 |
| 09:42:09 |
19.15 |
6 |
28738 |
卖出 |
| 09:42:12 |
19.15 |
28 |
28766 |
卖出 |
| 09:42:15 |
19.15 |
115 |
28881 |
买入 |
| 09:42:18 |
19.13 |
80 |
28961 |
卖出 |
| 09:42:21 |
19.14 |
54 |
29015 |
买入 |
| 09:42:24 |
19.13 |
32 |
29047 |
卖出 |
| 09:42:27 |
19.11 |
364 |
29411 |
卖出 |
| 09:42:30 |
19.11 |
175 |
29586 |
卖出 |
| 09:42:33 |
19.11 |
24 |
29610 |
卖出 |
| 09:42:36 |
19.08 |
18 |
29628 |
卖出 |
| 09:42:39 |
19.11 |
293 |
29921 |
买入 |
| 09:42:42 |
19.07 |
222 |
30143 |
卖出 |
| 09:42:45 |
19.05 |
4 |
30147 |
卖出 |
| 09:42:48 |
19.05 |
11 |
30158 |
买入 |
| 09:42:51 |
19.05 |
18 |
30176 |
买入 |