环球印务[002799]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:09 |
11.22 |
17 |
17 |
集合竞价 |
09:17:33 |
11.22 |
17 |
17 |
集合竞价 |
09:19:12 |
11.22 |
27 |
27 |
集合竞价 |
09:20:00 |
11.22 |
28 |
28 |
集合竞价 |
09:21:30 |
11.22 |
31 |
31 |
集合竞价 |
09:22:51 |
11.22 |
43 |
43 |
集合竞价 |
09:23:00 |
11.22 |
43 |
43 |
集合竞价 |
09:23:18 |
11.22 |
43 |
43 |
集合竞价 |
09:23:45 |
11.23 |
43 |
43 |
集合竞价 |
09:24:57 |
11.23 |
43 |
43 |
集合竞价 |
09:25:00 |
11.23 |
43 |
86 |
卖出 |
09:30:00 |
11.28 |
7 |
93 |
买入 |
09:30:03 |
11.36 |
33 |
126 |
买入 |
09:30:06 |
11.35 |
7 |
133 |
卖出 |
09:30:09 |
11.36 |
5 |
138 |
买入 |
09:30:12 |
11.35 |
33 |
171 |
卖出 |
09:30:15 |
11.35 |
18 |
189 |
卖出 |
09:30:18 |
11.36 |
35 |
224 |
买入 |
09:30:21 |
11.38 |
26 |
250 |
买入 |
09:30:24 |
11.39 |
18 |
268 |
买入 |
09:30:27 |
11.4 |
7 |
275 |
买入 |
09:30:30 |
11.4 |
1 |
276 |
买入 |
09:30:54 |
11.37 |
36 |
312 |
卖出 |
09:30:57 |
11.37 |
2 |
314 |
卖出 |
09:31:03 |
11.37 |
8 |
322 |
卖出 |
09:31:09 |
11.38 |
19 |
341 |
买入 |
09:31:12 |
11.4 |
4 |
345 |
买入 |
09:31:30 |
11.4 |
2 |
347 |
买入 |
09:31:33 |
11.38 |
3 |
350 |
买入 |
09:31:42 |
11.4 |
3 |
353 |
买入 |
09:31:45 |
11.41 |
7 |
360 |
买入 |
09:31:51 |
11.39 |
4 |
364 |
卖出 |
09:31:57 |
11.39 |
18 |
382 |
卖出 |
09:32:00 |
11.39 |
13 |
395 |
买入 |
09:32:12 |
11.43 |
14 |
409 |
买入 |
09:32:24 |
11.43 |
36 |
445 |
买入 |
09:32:27 |
11.43 |
10 |
455 |
卖出 |
09:32:39 |
11.43 |
8 |
463 |
买入 |
09:32:42 |
11.44 |
16 |
479 |
买入 |
09:32:54 |
11.47 |
19 |
498 |
买入 |
09:33:00 |
11.43 |
2 |
500 |
卖出 |
09:33:09 |
11.43 |
4 |
504 |
卖出 |
09:33:12 |
11.43 |
2 |
506 |
卖出 |
09:33:15 |
11.43 |
3 |
509 |
买入 |
09:33:18 |
11.43 |
4 |
513 |
卖出 |
09:33:21 |
11.44 |
1 |
514 |
买入 |
09:33:33 |
11.43 |
32 |
546 |
卖出 |
09:33:54 |
11.43 |
7 |
553 |
买入 |
09:33:57 |
11.43 |
5 |
558 |
买入 |
09:34:03 |
11.43 |
1 |
559 |
买入 |
09:34:06 |
11.43 |
1 |
560 |
买入 |
09:34:27 |
11.43 |
3 |
563 |
买入 |
09:34:36 |
11.44 |
6 |
569 |
买入 |
09:34:54 |
11.46 |
33 |
602 |
买入 |
09:35:03 |
11.46 |
20 |
622 |
卖出 |
09:35:06 |
11.46 |
1 |
623 |
卖出 |
09:35:09 |
11.46 |
2 |
625 |
卖出 |
09:35:21 |
11.46 |
3 |
628 |
买入 |
09:35:30 |
11.45 |
6 |
634 |
卖出 |
09:35:39 |
11.45 |
27 |
661 |
买入 |
09:36:57 |
11.44 |
2 |
663 |
买入 |
09:37:03 |
11.44 |
17 |
680 |
买入 |
09:37:24 |
11.43 |
1 |
681 |
买入 |
09:37:36 |
11.42 |
9 |
690 |
卖出 |
09:37:45 |
11.43 |
1 |
691 |
卖出 |
09:37:54 |
11.43 |
1 |
692 |
卖出 |
09:37:57 |
11.44 |
24 |
716 |
买入 |
09:38:00 |
11.45 |
93 |
809 |
买入 |
09:38:03 |
11.45 |
2 |
811 |
卖出 |
09:38:06 |
11.45 |
4 |
815 |
卖出 |
09:38:24 |
11.44 |
1 |
816 |
卖出 |
09:38:54 |
11.46 |
53 |
869 |
买入 |
09:39:09 |
11.44 |
4 |
873 |
买入 |
09:39:48 |
11.42 |
20 |
893 |
卖出 |
09:40:00 |
11.42 |
1 |
894 |
卖出 |
09:40:33 |
11.43 |
10 |
904 |
卖出 |
09:40:45 |
11.42 |
55 |
959 |
卖出 |
09:40:48 |
11.42 |
10 |
969 |
买入 |
09:40:51 |
11.42 |
15 |
984 |
买入 |
09:40:54 |
11.42 |
15 |
999 |
买入 |
09:40:57 |
11.42 |
16 |
1015 |
买入 |
09:41:00 |
11.42 |
3 |
1018 |
买入 |
09:41:03 |
11.42 |
5 |
1023 |
买入 |
09:41:06 |
11.38 |
180 |
1203 |
卖出 |
09:41:09 |
11.39 |
6 |
1209 |
卖出 |
09:41:18 |
11.4 |
7 |
1216 |
卖出 |
09:41:24 |
11.4 |
3 |
1219 |
卖出 |
09:41:51 |
11.39 |
2 |
1221 |
卖出 |
09:42:18 |
11.39 |
18 |
1239 |
卖出 |
09:42:21 |
11.38 |
7 |
1246 |
卖出 |
09:42:24 |
11.37 |
16 |
1262 |
卖出 |
09:42:27 |
11.4 |
1 |
1263 |
买入 |
09:42:48 |
11.38 |
41 |
1304 |
卖出 |
09:42:51 |
11.39 |
6 |
1310 |
买入 |
09:43:03 |
11.39 |
2 |
1312 |
买入 |
09:43:06 |
11.39 |
1 |
1313 |
卖出 |
09:43:15 |
11.39 |
5 |
1318 |
卖出 |
09:43:21 |
11.39 |
1 |
1319 |
买入 |
09:43:48 |
11.39 |
19 |
1338 |
买入 |
09:43:51 |
11.39 |
1 |
1339 |
卖出 |
09:43:54 |
11.38 |
26 |
1365 |
卖出 |
09:44:00 |
11.38 |
1 |
1366 |
卖出 |
09:44:33 |
11.37 |
38 |
1404 |
卖出 |
09:45:36 |
11.37 |
10 |
1414 |
卖出 |
09:45:39 |
11.4 |
85 |
1499 |
买入 |
09:45:42 |
11.4 |
11 |
1510 |
卖出 |
09:45:45 |
11.4 |
1 |
1511 |
卖出 |
09:45:48 |
11.4 |
2 |
1513 |
卖出 |
09:46:09 |
11.41 |
1 |
1514 |
买入 |
09:46:12 |
11.38 |
1 |
1515 |
卖出 |
09:46:54 |
11.38 |
1 |
1516 |
卖出 |
09:47:00 |
11.37 |
21 |
1537 |
卖出 |
09:47:03 |
11.37 |
13 |
1550 |
卖出 |
09:47:06 |
11.37 |
10 |
1560 |
卖出 |
09:47:09 |
11.37 |
7 |
1567 |
卖出 |
09:47:12 |
11.37 |
5 |
1572 |
卖出 |
09:47:15 |
11.37 |
3 |
1575 |
卖出 |
09:47:18 |
11.37 |
1 |
1576 |
卖出 |
09:47:21 |
11.37 |
1 |
1577 |
卖出 |
09:47:24 |
11.37 |
2 |
1579 |
卖出 |
09:47:27 |
11.37 |
1 |
1580 |
卖出 |
09:47:30 |
11.37 |
1 |
1581 |
卖出 |
09:47:36 |
11.36 |
2 |
1583 |
卖出 |
09:47:39 |
11.36 |
2 |
1585 |
卖出 |
09:47:42 |
11.36 |
1 |
1586 |
卖出 |
09:47:45 |
11.35 |
9 |
1595 |
卖出 |
09:47:48 |
11.35 |
5 |
1600 |
卖出 |
09:47:51 |
11.35 |
5 |
1605 |
卖出 |
09:47:54 |
11.35 |
2 |
1607 |
卖出 |
09:47:57 |
11.35 |
3 |
1610 |
卖出 |
09:48:00 |
11.35 |
2 |
1612 |
卖出 |
09:48:03 |
11.35 |
1 |
1613 |
卖出 |
09:48:06 |
11.35 |
1 |
1614 |
卖出 |
09:48:09 |
11.34 |
1 |
1615 |
卖出 |
09:48:12 |
11.34 |
1 |
1616 |
卖出 |
09:48:15 |
11.34 |
1 |
1617 |
卖出 |
09:48:18 |
11.35 |
43 |
1660 |
买入 |
09:48:21 |
11.34 |
1 |
1661 |
卖出 |
09:48:24 |
11.34 |
1 |
1662 |
卖出 |
09:48:30 |
11.34 |
3 |
1665 |
卖出 |
09:48:33 |
11.34 |
2 |
1667 |
卖出 |
09:48:36 |
11.34 |
2 |
1669 |
卖出 |
09:48:39 |
11.34 |
2 |
1671 |
卖出 |
09:48:42 |
11.34 |
1 |
1672 |
卖出 |
09:48:48 |
11.35 |
8 |
1680 |
买入 |
09:48:51 |
11.34 |
1 |
1681 |
卖出 |
09:48:54 |
11.34 |
1 |
1682 |
卖出 |
09:48:57 |
11.34 |
1 |
1683 |
卖出 |
09:49:00 |
11.34 |
1 |
1684 |
卖出 |
09:49:03 |
11.34 |
17 |
1701 |
买入 |
09:49:21 |
11.35 |
2 |
1703 |
买入 |
09:49:33 |
11.36 |
12 |
1715 |
买入 |
09:49:36 |
11.36 |
51 |
1766 |
卖出 |
09:49:39 |
11.36 |
15 |
1781 |
卖出 |
09:49:42 |
11.36 |
6 |
1787 |
卖出 |
09:49:45 |
11.36 |
3 |
1790 |
卖出 |
09:49:48 |
11.36 |
1 |
1791 |
卖出 |
09:50:09 |
11.36 |
12 |
1803 |
卖出 |
09:51:33 |
11.35 |
36 |
1839 |
卖出 |
09:51:54 |
11.36 |
2 |
1841 |
买入 |
09:51:57 |
11.36 |
2 |
1843 |
买入 |
09:53:15 |
11.38 |
2 |
1845 |
买入 |
09:53:18 |
11.39 |
8 |
1853 |
买入 |
09:53:24 |
11.38 |
2 |
1855 |
卖出 |
09:53:57 |
11.39 |
10 |
1865 |
买入 |
09:54:00 |
11.39 |
14 |
1879 |
卖出 |
09:54:24 |
11.4 |
4 |
1883 |
买入 |
09:54:33 |
11.4 |
22 |
1905 |
买入 |
09:54:45 |
11.38 |
30 |
1935 |
卖出 |
09:55:51 |
11.38 |
218 |
2153 |
卖出 |
09:55:54 |
11.38 |
129 |
2282 |
买入 |
09:55:57 |
11.38 |
28 |
2310 |
买入 |
09:56:00 |
11.38 |
4 |
2314 |
买入 |
09:56:03 |
11.38 |
8 |
2322 |
买入 |
09:56:06 |
11.38 |
10 |
2332 |
买入 |
09:56:09 |
11.38 |
3 |
2335 |
买入 |
09:57:03 |
11.38 |
8 |
2343 |
卖出 |
09:58:00 |
11.41 |
4 |
2347 |
买入 |
09:58:12 |
11.41 |
1 |
2348 |
买入 |
09:58:39 |
11.4 |
48 |
2396 |
卖出 |
09:58:57 |
11.41 |
5 |
2401 |
买入 |
09:59:09 |
11.42 |
375 |
2776 |
买入 |
10:00:24 |
11.44 |
1 |
2777 |
卖出 |
10:00:27 |
11.44 |
3 |
2780 |
卖出 |
10:00:39 |
11.43 |
32 |
2812 |
卖出 |
10:01:06 |
11.43 |
24 |
2836 |
卖出 |
10:01:12 |
11.42 |
22 |
2858 |
卖出 |
10:01:15 |
11.42 |
7 |
2865 |
卖出 |
10:01:18 |
11.42 |
1 |
2866 |
卖出 |
10:01:24 |
11.42 |
3 |
2869 |
卖出 |
10:01:57 |
11.43 |
1 |
2870 |
买入 |
10:02:06 |
11.42 |
10 |
2880 |
卖出 |
10:02:30 |
11.42 |
0 |
2880 |
卖出 |
10:03:09 |
11.42 |
2 |
2882 |
买入 |
10:03:27 |
11.41 |
11 |
2893 |
卖出 |
10:04:42 |
11.42 |
4 |
2897 |
买入 |
10:05:12 |
11.43 |
9 |
2906 |
买入 |
10:06:12 |
11.42 |
1 |
2907 |
买入 |
10:06:33 |
11.42 |
5 |
2912 |
买入 |
10:06:36 |
11.43 |
28 |
2940 |
买入 |
10:06:42 |
11.43 |
2 |
2942 |
卖出 |
10:06:45 |
11.43 |
1 |
2943 |
买入 |
10:06:48 |
11.43 |
2 |
2945 |
卖出 |
10:07:09 |
11.43 |
10 |
2955 |
卖出 |
10:07:12 |
11.43 |
1 |
2956 |
买入 |
10:07:30 |
11.43 |
0 |
2956 |
卖出 |
10:08:15 |
11.41 |
8 |
2964 |
卖出 |
10:08:27 |
11.41 |
4 |
2968 |
卖出 |
10:08:54 |
11.41 |
6 |
2974 |
卖出 |
10:08:57 |
11.41 |
1 |
2975 |
卖出 |
10:09:18 |
11.42 |
237 |
3212 |
买入 |
10:09:21 |
11.43 |
25 |
3237 |
买入 |
10:09:24 |
11.42 |
1 |
3238 |
卖出 |
10:09:27 |
11.43 |
1 |
3239 |
买入 |
10:09:30 |
11.44 |
24 |
3263 |
买入 |
10:09:33 |
11.45 |
2 |
3265 |
买入 |
10:09:54 |
11.45 |
1 |
3266 |
买入 |
10:10:45 |
11.45 |
1 |
3267 |
买入 |
10:12:09 |
11.43 |
6 |
3273 |
卖出 |
10:12:21 |
11.43 |
3 |
3276 |
卖出 |
10:12:24 |
11.43 |
1 |
3277 |
卖出 |
10:12:33 |
11.43 |
1 |
3278 |
卖出 |
10:12:51 |
11.43 |
30 |
3308 |
卖出 |
10:12:54 |
11.43 |
1 |
3309 |
卖出 |
10:12:57 |
11.43 |
1 |
3310 |
卖出 |
10:13:06 |
11.43 |
7 |
3317 |
卖出 |
10:13:24 |
11.42 |
3 |
3320 |
卖出 |
10:14:12 |
11.42 |
2 |
3322 |
卖出 |
10:14:39 |
11.43 |
6 |
3328 |
买入 |
10:15:27 |
11.43 |
21 |
3349 |
卖出 |
10:15:33 |
11.43 |
42 |
3391 |
卖出 |
10:16:03 |
11.43 |
15 |
3406 |
卖出 |
10:16:24 |
11.44 |
60 |
3466 |
买入 |
10:16:57 |
11.43 |
12 |
3478 |
买入 |
10:17:03 |
11.44 |
8 |
3486 |
买入 |
10:17:21 |
11.44 |
12 |
3498 |
买入 |
10:18:06 |
11.45 |
5 |
3503 |
买入 |
10:18:09 |
11.44 |
4 |
3507 |
卖出 |
10:18:12 |
11.44 |
10 |
3517 |
买入 |
10:18:15 |
11.44 |
6 |
3523 |
买入 |
10:18:18 |
11.44 |
3 |
3526 |
卖出 |
10:18:39 |
11.45 |
6 |
3532 |
买入 |
10:19:15 |
11.45 |
22 |
3554 |
买入 |
10:19:45 |
11.44 |
25 |
3579 |
卖出 |
10:19:48 |
11.45 |
55 |
3634 |
买入 |
10:20:06 |
11.46 |
98 |
3732 |
买入 |
10:20:45 |
11.46 |
4 |
3736 |
买入 |
10:21:03 |
11.46 |
20 |
3756 |
买入 |
10:21:06 |
11.46 |
31 |
3787 |
买入 |
10:21:09 |
11.46 |
112 |
3899 |
买入 |
10:21:27 |
11.47 |
55 |
3954 |
买入 |
10:21:30 |
11.46 |
29 |
3983 |
卖出 |
10:21:33 |
11.46 |
7 |
3990 |
买入 |
10:21:36 |
11.47 |
60 |
4050 |
买入 |
10:22:12 |
11.46 |
3 |
4053 |
卖出 |
10:22:24 |
11.46 |
50 |
4103 |
卖出 |
10:22:27 |
11.46 |
1 |
4104 |
卖出 |
10:22:39 |
11.47 |
2 |
4106 |
买入 |
10:22:48 |
11.46 |
1 |
4107 |
卖出 |
10:22:51 |
11.46 |
19 |
4126 |
买入 |
10:23:06 |
11.46 |
4 |
4130 |
买入 |
10:23:18 |
11.46 |
100 |
4230 |
卖出 |
10:23:48 |
11.45 |
3 |
4233 |
卖出 |
10:24:12 |
11.45 |
1 |
4234 |
卖出 |
10:24:18 |
11.46 |
18 |
4252 |
卖出 |
10:24:21 |
11.46 |
13 |
4265 |
买入 |
10:24:36 |
11.46 |
2 |
4267 |
买入 |
10:24:54 |
11.46 |
30 |
4297 |
买入 |
10:25:06 |
11.47 |
61 |
4358 |
买入 |
10:25:54 |
11.47 |
43 |
4401 |
买入 |
10:26:03 |
11.47 |
35 |
4436 |
买入 |
10:26:06 |
11.47 |
5 |
4441 |
买入 |
10:26:09 |
11.47 |
4 |
4445 |
买入 |
10:26:12 |
11.47 |
6 |
4451 |
买入 |
10:26:21 |
11.48 |
57 |
4508 |
买入 |
10:27:15 |
11.47 |
5 |
4513 |
卖出 |
10:27:18 |
11.47 |
55 |
4568 |
卖出 |
10:27:27 |
11.47 |
1 |
4569 |
买入 |
10:28:21 |
11.47 |
28 |
4597 |
卖出 |
10:28:33 |
11.46 |
10 |
4607 |
卖出 |
10:28:42 |
11.46 |
3 |
4610 |
卖出 |
10:28:51 |
11.47 |
30 |
4640 |
买入 |
10:29:15 |
11.46 |
2 |
4642 |
卖出 |
10:29:36 |
11.46 |
16 |
4658 |
卖出 |
10:30:09 |
11.47 |
17 |
4675 |
买入 |
10:30:15 |
11.47 |
7 |
4682 |
买入 |
10:30:54 |
11.46 |
16 |
4698 |
卖出 |
10:31:09 |
11.46 |
10 |
4708 |
买入 |
10:33:12 |
11.46 |
20 |
4728 |
买入 |
10:33:36 |
11.46 |
111 |
4839 |
买入 |
10:34:06 |
11.47 |
3 |
4842 |
买入 |
10:34:57 |
11.47 |
3 |
4845 |
买入 |
10:35:00 |
11.47 |
1 |
4846 |
买入 |
10:35:54 |
11.46 |
25 |
4871 |
卖出 |
10:36:15 |
11.45 |
5 |
4876 |
卖出 |
10:36:39 |
11.46 |
4 |
4880 |
买入 |
10:36:57 |
11.45 |
3 |
4883 |
卖出 |
10:37:03 |
11.45 |
3 |
4886 |
卖出 |
10:37:24 |
11.45 |
4 |
4890 |
卖出 |
10:37:30 |
11.45 |
2 |
4892 |
卖出 |