贵广网络[600996]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.9 |
37 |
37 |
集合竞价 |
| 09:15:05 |
10.91 |
65 |
65 |
集合竞价 |
| 09:15:08 |
10.98 |
283 |
283 |
集合竞价 |
| 09:15:11 |
10.91 |
434 |
434 |
集合竞价 |
| 09:15:26 |
10.91 |
588 |
588 |
集合竞价 |
| 09:15:29 |
10.98 |
316 |
316 |
集合竞价 |
| 09:15:38 |
10.91 |
588 |
588 |
集合竞价 |
| 09:15:44 |
10.91 |
588 |
588 |
集合竞价 |
| 09:16:08 |
10.9 |
424 |
424 |
集合竞价 |
| 09:16:11 |
10.9 |
424 |
424 |
集合竞价 |
| 09:16:29 |
10.9 |
414 |
414 |
集合竞价 |
| 09:16:32 |
10.9 |
408 |
408 |
集合竞价 |
| 09:16:50 |
10.89 |
481 |
481 |
集合竞价 |
| 09:16:56 |
10.81 |
559 |
559 |
集合竞价 |
| 09:17:02 |
10.89 |
481 |
481 |
集合竞价 |
| 09:17:53 |
10.66 |
801 |
801 |
集合竞价 |
| 09:18:02 |
10.7 |
801 |
801 |
集合竞价 |
| 09:18:17 |
10.7 |
801 |
801 |
集合竞价 |
| 09:18:23 |
10.7 |
801 |
801 |
集合竞价 |
| 09:18:26 |
10.7 |
801 |
801 |
集合竞价 |
| 09:18:29 |
10.7 |
811 |
811 |
集合竞价 |
| 09:18:38 |
10.7 |
811 |
811 |
集合竞价 |
| 09:18:41 |
10.86 |
489 |
489 |
集合竞价 |
| 09:18:47 |
10.86 |
489 |
489 |
集合竞价 |
| 09:18:50 |
10.91 |
369 |
369 |
集合竞价 |
| 09:18:59 |
10.91 |
369 |
369 |
集合竞价 |
| 09:19:11 |
10.91 |
351 |
351 |
集合竞价 |
| 09:19:14 |
10.91 |
257 |
257 |
集合竞价 |
| 09:19:35 |
10.91 |
257 |
257 |
集合竞价 |
| 09:19:59 |
10.91 |
261 |
261 |
集合竞价 |
| 09:20:02 |
10.91 |
263 |
263 |
集合竞价 |
| 09:20:14 |
10.91 |
313 |
313 |
集合竞价 |
| 09:20:47 |
10.91 |
314 |
314 |
集合竞价 |
| 09:21:05 |
10.91 |
314 |
314 |
集合竞价 |
| 09:21:11 |
10.91 |
334 |
334 |
集合竞价 |
| 09:21:38 |
10.91 |
334 |
334 |
集合竞价 |
| 09:21:41 |
10.91 |
334 |
334 |
集合竞价 |
| 09:21:53 |
10.91 |
374 |
374 |
集合竞价 |
| 09:21:59 |
10.91 |
374 |
374 |
集合竞价 |
| 09:22:02 |
10.91 |
374 |
374 |
集合竞价 |
| 09:22:05 |
10.91 |
374 |
374 |
集合竞价 |
| 09:22:17 |
10.91 |
374 |
374 |
集合竞价 |
| 09:22:26 |
10.91 |
411 |
411 |
集合竞价 |
| 09:22:56 |
10.91 |
474 |
474 |
集合竞价 |
| 09:22:59 |
10.91 |
474 |
474 |
集合竞价 |
| 09:23:02 |
10.91 |
474 |
474 |
集合竞价 |
| 09:23:08 |
10.91 |
474 |
474 |
集合竞价 |
| 09:23:11 |
10.92 |
487 |
487 |
集合竞价 |
| 09:23:17 |
10.93 |
524 |
524 |
集合竞价 |
| 09:23:23 |
10.97 |
524 |
524 |
集合竞价 |
| 09:23:32 |
10.99 |
593 |
593 |
集合竞价 |
| 09:23:35 |
10.99 |
604 |
604 |
集合竞价 |
| 09:23:41 |
10.99 |
639 |
639 |
集合竞价 |
| 09:23:44 |
11 |
647 |
647 |
集合竞价 |
| 09:23:56 |
10.99 |
716 |
716 |
集合竞价 |
| 09:24:02 |
10.99 |
724 |
724 |
集合竞价 |
| 09:24:05 |
11 |
737 |
737 |
集合竞价 |
| 09:24:08 |
11 |
737 |
737 |
集合竞价 |
| 09:24:11 |
11.02 |
737 |
737 |
集合竞价 |
| 09:24:14 |
11.02 |
749 |
749 |
集合竞价 |
| 09:24:17 |
11.02 |
749 |
749 |
集合竞价 |
| 09:24:20 |
11.02 |
772 |
772 |
集合竞价 |
| 09:24:23 |
11.04 |
777 |
777 |
集合竞价 |
| 09:24:26 |
11.04 |
777 |
777 |
集合竞价 |
| 09:24:29 |
11.02 |
879 |
879 |
集合竞价 |
| 09:24:32 |
11.03 |
879 |
879 |
集合竞价 |
| 09:24:35 |
11.04 |
879 |
879 |
集合竞价 |
| 09:24:38 |
11.04 |
892 |
892 |
集合竞价 |
| 09:24:41 |
11.04 |
892 |
892 |
集合竞价 |
| 09:24:44 |
11.08 |
942 |
942 |
集合竞价 |
| 09:24:47 |
11.08 |
942 |
942 |
集合竞价 |
| 09:24:50 |
11.08 |
975 |
975 |
集合竞价 |
| 09:24:53 |
11.08 |
982 |
982 |
集合竞价 |
| 09:24:56 |
11.08 |
1062 |
1062 |
集合竞价 |
| 09:24:59 |
11.2 |
1467 |
1467 |
集合竞价 |
| 09:25:02 |
11.2 |
1467 |
2934 |
卖出 |
| 09:30:02 |
11.2 |
192 |
3126 |
卖出 |
| 09:30:05 |
11.2 |
519 |
3645 |
买入 |
| 09:30:08 |
11.2 |
866 |
4511 |
买入 |
| 09:30:11 |
11.19 |
649 |
5160 |
卖出 |
| 09:30:14 |
11.16 |
629 |
5789 |
卖出 |
| 09:30:17 |
11.19 |
288 |
6077 |
买入 |
| 09:30:20 |
11.16 |
238 |
6315 |
卖出 |
| 09:30:23 |
11.19 |
363 |
6678 |
买入 |
| 09:30:26 |
11.19 |
664 |
7342 |
卖出 |
| 09:30:29 |
11.17 |
172 |
7514 |
卖出 |
| 09:30:32 |
11.2 |
544 |
8058 |
买入 |
| 09:30:35 |
11.19 |
747 |
8805 |
卖出 |
| 09:30:38 |
11.19 |
137 |
8942 |
买入 |
| 09:30:41 |
11.19 |
147 |
9089 |
买入 |
| 09:30:44 |
11.18 |
89 |
9178 |
卖出 |
| 09:30:47 |
11.19 |
50 |
9228 |
买入 |
| 09:30:50 |
11.18 |
263 |
9491 |
卖出 |
| 09:30:53 |
11.17 |
478 |
9969 |
卖出 |
| 09:30:56 |
11.16 |
135 |
10104 |
卖出 |
| 09:30:59 |
11.16 |
72 |
10176 |
卖出 |
| 09:31:02 |
11.15 |
91 |
10267 |
卖出 |
| 09:31:05 |
11.16 |
612 |
10879 |
买入 |
| 09:31:08 |
11.18 |
831 |
11710 |
买入 |
| 09:31:11 |
11.21 |
881 |
12591 |
买入 |
| 09:31:14 |
11.22 |
331 |
12922 |
买入 |
| 09:31:17 |
11.25 |
975 |
13897 |
买入 |
| 09:31:20 |
11.26 |
400 |
14297 |
买入 |
| 09:31:23 |
11.25 |
219 |
14516 |
卖出 |
| 09:31:26 |
11.28 |
1401 |
15917 |
买入 |
| 09:31:29 |
11.26 |
350 |
16267 |
卖出 |
| 09:31:32 |
11.29 |
508 |
16775 |
买入 |
| 09:31:35 |
11.28 |
155 |
16930 |
卖出 |
| 09:31:38 |
11.29 |
419 |
17349 |
买入 |
| 09:31:41 |
11.26 |
177 |
17526 |
卖出 |
| 09:31:44 |
11.28 |
454 |
17980 |
买入 |
| 09:31:47 |
11.28 |
89 |
18069 |
买入 |
| 09:31:50 |
11.28 |
179 |
18248 |
买入 |
| 09:31:53 |
11.28 |
963 |
19211 |
买入 |
| 09:31:56 |
11.3 |
1055 |
20266 |
买入 |
| 09:31:59 |
11.31 |
964 |
21230 |
买入 |
| 09:32:02 |
11.34 |
419 |
21649 |
买入 |
| 09:32:05 |
11.31 |
357 |
22006 |
卖出 |
| 09:32:08 |
11.34 |
289 |
22295 |
买入 |
| 09:32:11 |
11.32 |
234 |
22529 |
卖出 |
| 09:32:14 |
11.31 |
107 |
22636 |
卖出 |
| 09:32:17 |
11.31 |
368 |
23004 |
买入 |
| 09:32:20 |
11.3 |
513 |
23517 |
卖出 |
| 09:32:23 |
11.29 |
325 |
23842 |
卖出 |
| 09:32:26 |
11.3 |
443 |
24285 |
买入 |
| 09:32:29 |
11.29 |
125 |
24410 |
买入 |
| 09:32:32 |
11.28 |
158 |
24568 |
卖出 |
| 09:32:35 |
11.28 |
207 |
24775 |
买入 |
| 09:32:38 |
11.28 |
216 |
24991 |
买入 |
| 09:32:41 |
11.29 |
299 |
25290 |
买入 |
| 09:32:44 |
11.3 |
89 |
25379 |
买入 |
| 09:32:47 |
11.29 |
163 |
25542 |
卖出 |
| 09:32:50 |
11.29 |
101 |
25643 |
卖出 |
| 09:32:53 |
11.3 |
128 |
25771 |
买入 |
| 09:32:56 |
11.3 |
788 |
26559 |
买入 |
| 09:32:59 |
11.31 |
119 |
26678 |
买入 |
| 09:33:02 |
11.33 |
530 |
27208 |
买入 |
| 09:33:05 |
11.35 |
483 |
27691 |
买入 |
| 09:33:08 |
11.34 |
271 |
27962 |
卖出 |
| 09:33:11 |
11.35 |
314 |
28276 |
买入 |
| 09:33:14 |
11.36 |
265 |
28541 |
买入 |
| 09:33:17 |
11.37 |
145 |
28686 |
买入 |
| 09:33:20 |
11.42 |
947 |
29633 |
买入 |
| 09:33:23 |
11.41 |
568 |
30201 |
卖出 |
| 09:33:26 |
11.42 |
284 |
30485 |
买入 |
| 09:33:29 |
11.42 |
203 |
30688 |
卖出 |
| 09:33:32 |
11.43 |
255 |
30943 |
买入 |
| 09:33:35 |
11.43 |
713 |
31656 |
买入 |
| 09:33:38 |
11.45 |
179 |
31835 |
买入 |
| 09:33:41 |
11.44 |
231 |
32066 |
卖出 |
| 09:33:44 |
11.43 |
1568 |
33634 |
卖出 |
| 09:33:47 |
11.42 |
420 |
34054 |
卖出 |
| 09:33:50 |
11.44 |
419 |
34473 |
买入 |
| 09:33:53 |
11.44 |
416 |
34889 |
买入 |
| 09:33:56 |
11.44 |
495 |
35384 |
买入 |
| 09:33:59 |
11.44 |
235 |
35619 |
买入 |
| 09:34:02 |
11.43 |
576 |
36195 |
卖出 |
| 09:34:05 |
11.43 |
260 |
36455 |
买入 |
| 09:34:08 |
11.42 |
356 |
36811 |
卖出 |
| 09:34:11 |
11.42 |
403 |
37214 |
买入 |
| 09:34:14 |
11.42 |
118 |
37332 |
卖出 |
| 09:34:17 |
11.42 |
325 |
37657 |
买入 |
| 09:34:20 |
11.41 |
174 |
37831 |
卖出 |
| 09:34:23 |
11.41 |
342 |
38173 |
卖出 |
| 09:34:26 |
11.42 |
754 |
38927 |
买入 |
| 09:34:29 |
11.41 |
326 |
39253 |
卖出 |
| 09:34:32 |
11.42 |
112 |
39365 |
买入 |
| 09:34:35 |
11.41 |
617 |
39982 |
卖出 |
| 09:34:38 |
11.41 |
106 |
40088 |
买入 |
| 09:34:41 |
11.4 |
233 |
40321 |
卖出 |
| 09:34:44 |
11.4 |
248 |
40569 |
买入 |
| 09:34:47 |
11.4 |
250 |
40819 |
买入 |
| 09:34:50 |
11.37 |
452 |
41271 |
卖出 |
| 09:34:53 |
11.39 |
536 |
41807 |
买入 |
| 09:34:56 |
11.4 |
1102 |
42909 |
买入 |
| 09:34:59 |
11.41 |
317 |
43226 |
买入 |
| 09:35:02 |
11.42 |
556 |
43782 |
买入 |
| 09:35:05 |
11.44 |
1603 |
45385 |
买入 |
| 09:35:08 |
11.48 |
1731 |
47116 |
买入 |
| 09:35:11 |
11.49 |
139 |
47255 |
买入 |
| 09:35:14 |
11.49 |
679 |
47934 |
买入 |
| 09:35:17 |
11.51 |
1755 |
49689 |
买入 |
| 09:35:20 |
11.5 |
255 |
49944 |
卖出 |
| 09:35:23 |
11.49 |
682 |
50626 |
卖出 |
| 09:35:26 |
11.51 |
1409 |
52035 |
买入 |
| 09:35:29 |
11.51 |
602 |
52637 |
卖出 |
| 09:35:32 |
11.49 |
512 |
53149 |
卖出 |
| 09:35:35 |
11.48 |
439 |
53588 |
卖出 |
| 09:35:38 |
11.48 |
222 |
53810 |
买入 |
| 09:35:41 |
11.48 |
143 |
53953 |
买入 |
| 09:35:44 |
11.48 |
365 |
54318 |
买入 |
| 09:35:47 |
11.49 |
1052 |
55370 |
买入 |
| 09:35:50 |
11.49 |
598 |
55968 |
买入 |
| 09:35:53 |
11.49 |
538 |
56506 |
买入 |
| 09:35:56 |
11.45 |
2248 |
58754 |
卖出 |
| 09:35:59 |
11.47 |
387 |
59141 |
买入 |
| 09:36:02 |
11.47 |
245 |
59386 |
买入 |
| 09:36:05 |
11.47 |
265 |
59651 |
买入 |
| 09:36:08 |
11.48 |
627 |
60278 |
买入 |
| 09:36:11 |
11.5 |
1040 |
61318 |
买入 |
| 09:36:14 |
11.5 |
522 |
61840 |
买入 |
| 09:36:17 |
11.5 |
198 |
62038 |
买入 |
| 09:36:20 |
11.5 |
186 |
62224 |
买入 |
| 09:36:23 |
11.5 |
405 |
62629 |
买入 |
| 09:36:26 |
11.5 |
181 |
62810 |
卖出 |
| 09:36:29 |
11.5 |
452 |
63262 |
卖出 |
| 09:36:32 |
11.5 |
107 |
63369 |
买入 |
| 09:36:35 |
11.5 |
118 |
63487 |
买入 |
| 09:36:38 |
11.49 |
226 |
63713 |
卖出 |
| 09:36:41 |
11.5 |
744 |
64457 |
买入 |
| 09:36:44 |
11.47 |
1531 |
65988 |
卖出 |
| 09:36:47 |
11.48 |
467 |
66455 |
买入 |
| 09:36:50 |
11.48 |
79 |
66534 |
买入 |
| 09:36:53 |
11.48 |
445 |
66979 |
买入 |
| 09:36:56 |
11.49 |
35 |
67014 |
买入 |
| 09:36:59 |
11.49 |
45 |
67059 |
买入 |
| 09:37:02 |
11.48 |
496 |
67555 |
卖出 |
| 09:37:05 |
11.48 |
121 |
67676 |
买入 |
| 09:37:08 |
11.5 |
790 |
68466 |
买入 |
| 09:37:11 |
11.53 |
2700 |
71166 |
买入 |
| 09:37:14 |
11.54 |
931 |
72097 |
买入 |
| 09:37:17 |
11.53 |
231 |
72328 |
买入 |
| 09:37:20 |
11.53 |
102 |
72430 |
卖出 |
| 09:37:23 |
11.53 |
288 |
72718 |
卖出 |
| 09:37:26 |
11.5 |
401 |
73119 |
卖出 |
| 09:37:29 |
11.49 |
418 |
73537 |
卖出 |
| 09:37:32 |
11.5 |
1486 |
75023 |
买入 |
| 09:37:35 |
11.5 |
116 |
75139 |
卖出 |
| 09:37:38 |
11.51 |
95 |
75234 |
买入 |
| 09:37:41 |
11.52 |
207 |
75441 |
买入 |
| 09:37:44 |
11.53 |
489 |
75930 |
买入 |
| 09:37:47 |
11.53 |
199 |
76129 |
买入 |
| 09:37:50 |
11.53 |
229 |
76358 |
买入 |
| 09:37:53 |
11.53 |
345 |
76703 |
买入 |
| 09:37:56 |
11.52 |
65 |
76768 |
卖出 |
| 09:37:59 |
11.53 |
108 |
76876 |
买入 |
| 09:38:02 |
11.52 |
157 |
77033 |
卖出 |
| 09:38:05 |
11.51 |
297 |
77330 |
卖出 |
| 09:38:08 |
11.51 |
165 |
77495 |
卖出 |
| 09:38:11 |
11.52 |
113 |
77608 |
买入 |
| 09:38:14 |
11.52 |
142 |
77750 |
卖出 |
| 09:38:17 |
11.51 |
97 |
77847 |
卖出 |
| 09:38:20 |
11.51 |
690 |
78537 |
卖出 |
| 09:38:23 |
11.51 |
182 |
78719 |
买入 |
| 09:38:26 |
11.51 |
226 |
78945 |
买入 |
| 09:38:29 |
11.51 |
339 |
79284 |
买入 |
| 09:38:32 |
11.51 |
740 |
80024 |
买入 |
| 09:38:35 |
11.5 |
119 |
80143 |
卖出 |
| 09:38:38 |
11.51 |
45 |
80188 |
卖出 |
| 09:38:41 |
11.51 |
285 |
80473 |
卖出 |
| 09:38:44 |
11.51 |
291 |
80764 |
卖出 |
| 09:38:47 |
11.5 |
328 |
81092 |
卖出 |
| 09:38:50 |
11.51 |
253 |
81345 |
买入 |
| 09:38:53 |
11.49 |
1276 |
82621 |
卖出 |
| 09:38:56 |
11.48 |
85 |
82706 |
卖出 |
| 09:38:59 |
11.48 |
35 |
82741 |
买入 |
| 09:39:02 |
11.46 |
190 |
82931 |
卖出 |
| 09:39:05 |
11.43 |
188 |
83119 |
卖出 |
| 09:39:08 |
11.42 |
25 |
83144 |
卖出 |
| 09:39:11 |
11.42 |
174 |
83318 |
买入 |
| 09:39:14 |
11.43 |
118 |
83436 |
买入 |
| 09:39:17 |
11.42 |
69 |
83505 |
卖出 |
| 09:39:20 |
11.43 |
73 |
83578 |
买入 |
| 09:39:23 |
11.44 |
107 |
83685 |
买入 |
| 09:39:26 |
11.45 |
34 |
83719 |
买入 |
| 09:39:29 |
11.44 |
74 |
83793 |
卖出 |
| 09:39:32 |
11.45 |
249 |
84042 |
买入 |
| 09:39:35 |
11.45 |
108 |
84150 |
买入 |
| 09:39:38 |
11.45 |
161 |
84311 |
买入 |
| 09:39:41 |
11.44 |
75 |
84386 |
卖出 |
| 09:39:44 |
11.45 |
88 |
84474 |
买入 |
| 09:39:47 |
11.43 |
62 |
84536 |
卖出 |
| 09:39:50 |
11.44 |
167 |
84703 |
买入 |
| 09:39:53 |
11.44 |
88 |
84791 |
卖出 |
| 09:39:56 |
11.44 |
39 |
84830 |
买入 |
| 09:39:59 |
11.43 |
215 |
85045 |
卖出 |
| 09:40:02 |
11.43 |
109 |
85154 |
卖出 |
| 09:40:05 |
11.41 |
233 |
85387 |
卖出 |
| 09:40:08 |
11.4 |
835 |
86222 |
卖出 |
| 09:40:11 |
11.41 |
88 |
86310 |
买入 |
| 09:40:14 |
11.45 |
1044 |
87354 |
买入 |
| 09:40:17 |
11.47 |
475 |
87829 |
买入 |
| 09:40:20 |
11.48 |
194 |
88023 |
买入 |
| 09:40:23 |
11.48 |
135 |
88158 |
卖出 |
| 09:40:26 |
11.48 |
2056 |
90214 |
买入 |
| 09:40:29 |
11.47 |
38 |
90252 |
卖出 |
| 09:40:32 |
11.47 |
111 |
90363 |
买入 |
| 09:40:35 |
11.47 |
51 |
90414 |
买入 |
| 09:40:38 |
11.47 |
16 |
90430 |
买入 |
| 09:40:41 |
11.47 |
147 |
90577 |
买入 |
| 09:40:44 |
11.46 |
147 |
90724 |
卖出 |
| 09:40:47 |
11.45 |
51 |
90775 |
卖出 |
| 09:40:50 |
11.44 |
15 |
90790 |
卖出 |
| 09:40:53 |
11.45 |
21 |
90811 |
买入 |
| 09:40:56 |
11.45 |
64 |
90875 |
买入 |
| 09:40:59 |
11.45 |
108 |
90983 |
买入 |
| 09:41:02 |
11.45 |
31 |
91014 |
卖出 |
| 09:41:05 |
11.44 |
147 |
91161 |
卖出 |
| 09:41:08 |
11.43 |
2 |
91163 |
卖出 |
| 09:41:11 |
11.44 |
32 |
91195 |
买入 |