广州酒家[603043]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
29.5 |
7 |
7 |
集合竞价 |
| 09:15:08 |
29.98 |
16 |
16 |
集合竞价 |
| 09:15:11 |
30.1 |
20 |
20 |
集合竞价 |
| 09:15:20 |
30.1 |
21 |
21 |
集合竞价 |
| 09:15:53 |
30.1 |
20 |
20 |
集合竞价 |
| 09:18:02 |
30.1 |
21 |
21 |
集合竞价 |
| 09:18:32 |
30.1 |
22 |
22 |
集合竞价 |
| 09:19:35 |
30.1 |
24 |
24 |
集合竞价 |
| 09:19:56 |
30.1 |
28 |
28 |
集合竞价 |
| 09:20:02 |
30.1 |
28 |
28 |
集合竞价 |
| 09:20:05 |
30.1 |
28 |
28 |
集合竞价 |
| 09:20:32 |
30.1 |
31 |
31 |
集合竞价 |
| 09:20:35 |
30.1 |
31 |
31 |
集合竞价 |
| 09:21:20 |
30.1 |
31 |
31 |
集合竞价 |
| 09:21:50 |
30.1 |
41 |
41 |
集合竞价 |
| 09:21:53 |
30.1 |
41 |
41 |
集合竞价 |
| 09:22:02 |
30.1 |
43 |
43 |
集合竞价 |
| 09:22:14 |
30.1 |
43 |
43 |
集合竞价 |
| 09:24:11 |
30.1 |
43 |
43 |
集合竞价 |
| 09:24:17 |
30.1 |
43 |
43 |
集合竞价 |
| 09:24:32 |
30.1 |
55 |
55 |
集合竞价 |
| 09:24:35 |
30.1 |
57 |
57 |
集合竞价 |
| 09:24:53 |
30 |
57 |
57 |
集合竞价 |
| 09:24:56 |
30 |
69 |
69 |
集合竞价 |
| 09:24:59 |
30 |
71 |
71 |
集合竞价 |
| 09:25:02 |
30 |
71 |
142 |
买入 |
| 09:30:02 |
30 |
4 |
146 |
买入 |
| 09:30:05 |
30 |
13 |
159 |
买入 |
| 09:30:08 |
30.01 |
28 |
187 |
买入 |
| 09:30:11 |
30.1 |
41 |
228 |
买入 |
| 09:30:14 |
30.04 |
150 |
378 |
卖出 |
| 09:30:17 |
30.18 |
17 |
395 |
买入 |
| 09:30:20 |
30.2 |
26 |
421 |
买入 |
| 09:30:23 |
30.27 |
36 |
457 |
卖出 |
| 09:30:26 |
30.25 |
24 |
481 |
卖出 |
| 09:30:29 |
30.23 |
17 |
498 |
卖出 |
| 09:30:32 |
30.23 |
26 |
524 |
买入 |
| 09:30:35 |
30.25 |
32 |
556 |
买入 |
| 09:30:38 |
30.25 |
11 |
567 |
买入 |
| 09:30:41 |
30.3 |
28 |
595 |
买入 |
| 09:30:44 |
30.3 |
22 |
617 |
买入 |
| 09:30:47 |
30.37 |
18 |
635 |
买入 |
| 09:30:50 |
30.3 |
71 |
706 |
卖出 |
| 09:30:53 |
30.29 |
118 |
824 |
卖出 |
| 09:30:56 |
30.33 |
99 |
923 |
买入 |
| 09:30:59 |
30.33 |
91 |
1014 |
买入 |
| 09:31:02 |
30.37 |
64 |
1078 |
买入 |
| 09:31:05 |
30.39 |
42 |
1120 |
买入 |
| 09:31:08 |
30.42 |
117 |
1237 |
买入 |
| 09:31:11 |
30.48 |
78 |
1315 |
买入 |
| 09:31:14 |
30.5 |
57 |
1372 |
买入 |
| 09:31:17 |
30.54 |
27 |
1399 |
买入 |
| 09:31:20 |
30.55 |
113 |
1512 |
买入 |
| 09:31:23 |
30.55 |
9 |
1521 |
卖出 |
| 09:31:26 |
30.62 |
21 |
1542 |
买入 |
| 09:31:29 |
30.65 |
6 |
1548 |
买入 |
| 09:31:32 |
30.66 |
16 |
1564 |
买入 |
| 09:31:35 |
30.62 |
350 |
1914 |
卖出 |
| 09:31:38 |
30.66 |
22 |
1936 |
买入 |
| 09:31:41 |
30.69 |
96 |
2032 |
买入 |
| 09:31:44 |
30.73 |
49 |
2081 |
买入 |
| 09:31:47 |
30.7 |
54 |
2135 |
卖出 |
| 09:31:50 |
30.7 |
89 |
2224 |
买入 |
| 09:31:53 |
30.76 |
32 |
2256 |
买入 |
| 09:31:56 |
30.76 |
96 |
2352 |
买入 |
| 09:31:59 |
30.76 |
68 |
2420 |
买入 |
| 09:32:02 |
30.76 |
49 |
2469 |
买入 |
| 09:32:05 |
30.7 |
6 |
2475 |
卖出 |
| 09:32:08 |
30.72 |
64 |
2539 |
买入 |
| 09:32:11 |
30.72 |
28 |
2567 |
买入 |
| 09:32:14 |
30.63 |
11 |
2578 |
卖出 |
| 09:32:20 |
30.67 |
3 |
2581 |
买入 |
| 09:32:23 |
30.59 |
7 |
2588 |
卖出 |
| 09:32:26 |
30.68 |
20 |
2608 |
买入 |
| 09:32:29 |
30.6 |
6 |
2614 |
卖出 |
| 09:32:32 |
30.65 |
2 |
2616 |
买入 |
| 09:32:35 |
30.7 |
31 |
2647 |
买入 |
| 09:32:38 |
30.65 |
55 |
2702 |
卖出 |
| 09:32:41 |
30.74 |
10 |
2712 |
买入 |
| 09:32:44 |
30.71 |
40 |
2752 |
卖出 |
| 09:32:47 |
30.77 |
214 |
2966 |
买入 |
| 09:32:50 |
30.83 |
24 |
2990 |
买入 |
| 09:32:53 |
30.72 |
79 |
3069 |
卖出 |
| 09:32:56 |
30.83 |
60 |
3129 |
买入 |
| 09:32:59 |
30.79 |
12 |
3141 |
卖出 |
| 09:33:02 |
30.78 |
30 |
3171 |
卖出 |
| 09:33:05 |
30.73 |
2 |
3173 |
卖出 |
| 09:33:08 |
30.73 |
113 |
3286 |
卖出 |
| 09:33:11 |
30.79 |
60 |
3346 |
买入 |
| 09:33:14 |
30.85 |
145 |
3491 |
买入 |
| 09:33:17 |
30.88 |
60 |
3551 |
买入 |
| 09:33:20 |
30.8 |
90 |
3641 |
卖出 |
| 09:33:23 |
30.8 |
30 |
3671 |
卖出 |
| 09:33:26 |
30.8 |
32 |
3703 |
买入 |
| 09:33:29 |
30.79 |
9 |
3712 |
买入 |
| 09:33:32 |
30.78 |
6 |
3718 |
卖出 |
| 09:33:41 |
30.78 |
7 |
3725 |
买入 |
| 09:33:44 |
30.75 |
4 |
3729 |
卖出 |
| 09:33:47 |
30.7 |
61 |
3790 |
卖出 |
| 09:33:50 |
30.69 |
5 |
3795 |
卖出 |
| 09:33:53 |
30.69 |
5 |
3800 |
买入 |
| 09:33:56 |
30.68 |
3 |
3803 |
卖出 |
| 09:33:59 |
30.69 |
2 |
3805 |
买入 |
| 09:34:02 |
30.69 |
199 |
4004 |
买入 |
| 09:34:05 |
30.7 |
147 |
4151 |
买入 |
| 09:34:08 |
30.68 |
135 |
4286 |
卖出 |
| 09:34:11 |
30.7 |
102 |
4388 |
买入 |
| 09:34:14 |
30.76 |
9 |
4397 |
买入 |
| 09:34:17 |
30.72 |
6 |
4403 |
卖出 |
| 09:34:20 |
30.77 |
4 |
4407 |
买入 |
| 09:34:23 |
30.76 |
7 |
4414 |
卖出 |
| 09:34:26 |
30.74 |
5 |
4419 |
卖出 |
| 09:34:29 |
30.79 |
183 |
4602 |
买入 |
| 09:34:32 |
30.82 |
28 |
4630 |
买入 |
| 09:34:35 |
30.82 |
9 |
4639 |
买入 |
| 09:34:38 |
30.8 |
26 |
4665 |
卖出 |
| 09:34:41 |
30.8 |
24 |
4689 |
买入 |
| 09:34:44 |
30.79 |
41 |
4730 |
卖出 |
| 09:34:47 |
30.8 |
54 |
4784 |
买入 |
| 09:34:50 |
30.79 |
23 |
4807 |
卖出 |
| 09:34:53 |
30.78 |
24 |
4831 |
卖出 |
| 09:34:56 |
30.77 |
10 |
4841 |
卖出 |
| 09:34:59 |
30.79 |
9 |
4850 |
买入 |
| 09:35:02 |
30.74 |
24 |
4874 |
卖出 |
| 09:35:05 |
30.75 |
5 |
4879 |
卖出 |
| 09:35:08 |
30.72 |
12 |
4891 |
卖出 |
| 09:35:11 |
30.72 |
22 |
4913 |
卖出 |
| 09:35:14 |
30.78 |
56 |
4969 |
买入 |
| 09:35:17 |
30.8 |
20 |
4989 |
买入 |
| 09:35:20 |
30.7 |
29 |
5018 |
卖出 |
| 09:35:23 |
30.7 |
62 |
5080 |
卖出 |
| 09:35:26 |
30.75 |
12 |
5092 |
买入 |
| 09:35:29 |
30.7 |
7 |
5099 |
卖出 |
| 09:35:32 |
30.7 |
9 |
5108 |
买入 |
| 09:35:35 |
30.78 |
107 |
5215 |
买入 |
| 09:35:38 |
30.8 |
34 |
5249 |
买入 |
| 09:35:41 |
30.8 |
104 |
5353 |
买入 |
| 09:35:44 |
30.77 |
119 |
5472 |
卖出 |
| 09:35:47 |
30.77 |
60 |
5532 |
买入 |
| 09:35:50 |
30.77 |
4 |
5536 |
卖出 |
| 09:35:53 |
30.77 |
20 |
5556 |
买入 |
| 09:35:56 |
30.77 |
5 |
5561 |
买入 |
| 09:35:59 |
30.77 |
16 |
5577 |
买入 |
| 09:36:05 |
30.73 |
8 |
5585 |
卖出 |
| 09:36:08 |
30.71 |
10 |
5595 |
卖出 |
| 09:36:11 |
30.69 |
134 |
5729 |
卖出 |
| 09:36:17 |
30.67 |
1 |
5730 |
买入 |
| 09:36:20 |
30.67 |
7 |
5737 |
买入 |
| 09:36:23 |
30.65 |
7 |
5744 |
卖出 |
| 09:36:26 |
30.6 |
72 |
5816 |
卖出 |
| 09:36:29 |
30.6 |
1 |
5817 |
买入 |
| 09:36:32 |
30.6 |
17 |
5834 |
买入 |
| 09:36:35 |
30.59 |
37 |
5871 |
卖出 |
| 09:36:38 |
30.58 |
69 |
5940 |
卖出 |
| 09:36:41 |
30.59 |
1 |
5941 |
买入 |
| 09:36:47 |
30.56 |
35 |
5976 |
卖出 |
| 09:36:50 |
30.53 |
56 |
6032 |
卖出 |
| 09:36:53 |
30.53 |
53 |
6085 |
卖出 |
| 09:36:56 |
30.53 |
20 |
6105 |
买入 |
| 09:36:59 |
30.52 |
6 |
6111 |
卖出 |
| 09:37:02 |
30.52 |
13 |
6124 |
买入 |
| 09:37:05 |
30.51 |
7 |
6131 |
卖出 |
| 09:37:08 |
30.5 |
121 |
6252 |
卖出 |
| 09:37:11 |
30.5 |
32 |
6284 |
买入 |
| 09:37:14 |
30.57 |
149 |
6433 |
买入 |
| 09:37:17 |
30.57 |
1 |
6434 |
买入 |
| 09:37:20 |
30.57 |
16 |
6450 |
买入 |
| 09:37:23 |
30.57 |
2 |
6452 |
买入 |
| 09:37:26 |
30.53 |
7 |
6459 |
卖出 |
| 09:37:29 |
30.53 |
48 |
6507 |
买入 |
| 09:37:32 |
30.51 |
2 |
6509 |
卖出 |
| 09:37:38 |
30.5 |
91 |
6600 |
卖出 |
| 09:37:41 |
30.5 |
51 |
6651 |
买入 |
| 09:37:44 |
30.46 |
3 |
6654 |
卖出 |
| 09:37:47 |
30.5 |
3 |
6657 |
买入 |
| 09:37:50 |
30.46 |
10 |
6667 |
买入 |
| 09:37:53 |
30.45 |
8 |
6675 |
卖出 |
| 09:37:56 |
30.44 |
5 |
6680 |
卖出 |
| 09:37:59 |
30.43 |
16 |
6696 |
卖出 |
| 09:38:02 |
30.42 |
5 |
6701 |
卖出 |
| 09:38:05 |
30.42 |
3 |
6704 |
买入 |
| 09:38:08 |
30.42 |
1 |
6705 |
买入 |
| 09:38:11 |
30.42 |
9 |
6714 |
买入 |
| 09:38:14 |
30.42 |
59 |
6773 |
买入 |
| 09:38:17 |
30.42 |
21 |
6794 |
买入 |
| 09:38:20 |
30.42 |
27 |
6821 |
买入 |
| 09:38:23 |
30.42 |
59 |
6880 |
买入 |
| 09:38:26 |
30.42 |
4 |
6884 |
买入 |
| 09:38:29 |
30.4 |
80 |
6964 |
卖出 |
| 09:38:32 |
30.4 |
55 |
7019 |
卖出 |
| 09:38:35 |
30.39 |
6 |
7025 |
卖出 |
| 09:38:41 |
30.38 |
10 |
7035 |
卖出 |
| 09:38:44 |
30.38 |
13 |
7048 |
卖出 |
| 09:38:47 |
30.35 |
19 |
7067 |
卖出 |
| 09:38:50 |
30.35 |
10 |
7077 |
卖出 |
| 09:38:53 |
30.35 |
5 |
7082 |
卖出 |
| 09:38:56 |
30.32 |
13 |
7095 |
卖出 |
| 09:38:59 |
30.33 |
5 |
7100 |
买入 |
| 09:39:02 |
30.36 |
58 |
7158 |
买入 |
| 09:39:05 |
30.33 |
49 |
7207 |
卖出 |
| 09:39:08 |
30.3 |
237 |
7444 |
卖出 |
| 09:39:11 |
30.3 |
6 |
7450 |
买入 |
| 09:39:14 |
30.35 |
56 |
7506 |
买入 |
| 09:39:17 |
30.28 |
11 |
7517 |
卖出 |
| 09:39:20 |
30.28 |
5 |
7522 |
买入 |
| 09:39:23 |
30.28 |
9 |
7531 |
买入 |
| 09:39:26 |
30.28 |
17 |
7548 |
买入 |
| 09:39:29 |
30.28 |
4 |
7552 |
买入 |
| 09:39:32 |
30.26 |
2 |
7554 |
卖出 |
| 09:39:35 |
30.28 |
5 |
7559 |
买入 |
| 09:39:38 |
30.28 |
8 |
7567 |
买入 |
| 09:39:41 |
30.28 |
1 |
7568 |
买入 |
| 09:39:44 |
30.27 |
1 |
7569 |
卖出 |
| 09:39:53 |
30.28 |
19 |
7588 |
买入 |
| 09:39:56 |
30.27 |
3 |
7591 |
卖出 |
| 09:39:59 |
30.28 |
25 |
7616 |
买入 |
| 09:40:02 |
30.25 |
59 |
7675 |
卖出 |
| 09:40:05 |
30.25 |
60 |
7735 |
买入 |
| 09:40:08 |
30.27 |
1 |
7736 |
买入 |
| 09:40:11 |
30.27 |
2 |
7738 |
买入 |
| 09:40:14 |
30.22 |
9 |
7747 |
卖出 |
| 09:40:17 |
30.29 |
48 |
7795 |
买入 |
| 09:40:20 |
30.37 |
2 |
7797 |
买入 |
| 09:40:23 |
30.38 |
11 |
7808 |
买入 |
| 09:40:26 |
30.32 |
6 |
7814 |
卖出 |
| 09:40:29 |
30.37 |
11 |
7825 |
买入 |
| 09:40:32 |
30.37 |
11 |
7836 |
卖出 |
| 09:40:35 |
30.37 |
5 |
7841 |
买入 |
| 09:40:38 |
30.37 |
2 |
7843 |
买入 |
| 09:40:41 |
30.37 |
2 |
7845 |
买入 |
| 09:40:44 |
30.39 |
1 |
7846 |
卖出 |
| 09:40:50 |
30.39 |
3 |
7849 |
买入 |
| 09:40:53 |
30.36 |
1 |
7850 |
卖出 |
| 09:40:56 |
30.34 |
7 |
7857 |
卖出 |
| 09:40:59 |
30.35 |
14 |
7871 |
买入 |
| 09:41:08 |
30.36 |
3 |
7874 |
买入 |
| 09:41:11 |
30.36 |
10 |
7884 |
卖出 |
| 09:41:14 |
30.38 |
1 |
7885 |
买入 |
| 09:41:17 |
30.41 |
10 |
7895 |
买入 |
| 09:41:20 |
30.41 |
1 |
7896 |
卖出 |
| 09:41:23 |
30.41 |
1 |
7897 |
买入 |
| 09:41:29 |
30.41 |
1 |
7898 |
买入 |
| 09:41:32 |
30.4 |
8 |
7906 |
卖出 |
| 09:41:38 |
30.4 |
18 |
7924 |
买入 |
| 09:41:41 |
30.38 |
16 |
7940 |
卖出 |
| 09:41:44 |
30.4 |
1 |
7941 |
买入 |
| 09:41:47 |
30.38 |
2 |
7943 |
卖出 |
| 09:41:50 |
30.4 |
6 |
7949 |
买入 |
| 09:41:53 |
30.4 |
3 |
7952 |
买入 |
| 09:42:02 |
30.39 |
1 |
7953 |
买入 |
| 09:42:05 |
30.38 |
61 |
8014 |
卖出 |
| 09:42:08 |
30.37 |
13 |
8027 |
卖出 |
| 09:42:11 |
30.37 |
78 |
8105 |
卖出 |
| 09:42:14 |
30.36 |
53 |
8158 |
卖出 |
| 09:42:17 |
30.37 |
6 |
8164 |
买入 |
| 09:42:20 |
30.35 |
10 |
8174 |
卖出 |
| 09:42:23 |
30.35 |
112 |
8286 |
卖出 |
| 09:42:26 |
30.35 |
4 |
8290 |
买入 |
| 09:42:29 |
30.35 |
13 |
8303 |
买入 |
| 09:42:32 |
30.35 |
11 |
8314 |
买入 |
| 09:42:35 |
30.35 |
5 |
8319 |
买入 |
| 09:42:38 |
30.35 |
38 |
8357 |
买入 |
| 09:42:41 |
30.38 |
9 |
8366 |
买入 |
| 09:42:44 |
30.39 |
10 |
8376 |
买入 |
| 09:42:47 |
30.39 |
1 |
8377 |
买入 |
| 09:42:50 |
30.35 |
26 |
8403 |
卖出 |
| 09:42:53 |
30.35 |
20 |
8423 |
买入 |
| 09:42:56 |
30.35 |
2 |
8425 |
买入 |
| 09:42:59 |
30.35 |
29 |
8454 |
买入 |
| 09:43:05 |
30.33 |
3 |
8457 |
卖出 |
| 09:43:08 |
30.33 |
1 |
8458 |
买入 |
| 09:43:11 |
30.33 |
1 |
8459 |
买入 |
| 09:43:17 |
30.3 |
5 |
8464 |
卖出 |
| 09:43:20 |
30.31 |
7 |
8471 |
买入 |
| 09:43:23 |
30.31 |
2 |
8473 |
买入 |
| 09:43:26 |
30.3 |
4 |
8477 |
卖出 |
| 09:43:29 |
30.3 |
99 |
8576 |
卖出 |
| 09:43:32 |
30.28 |
93 |
8669 |
卖出 |
| 09:43:35 |
30.29 |
17 |
8686 |
买入 |
| 09:43:38 |
30.3 |
60 |
8746 |
买入 |
| 09:43:41 |
30.3 |
3 |
8749 |
买入 |
| 09:43:44 |
30.3 |
17 |
8766 |
买入 |
| 09:43:47 |
30.3 |
36 |
8802 |
买入 |
| 09:43:50 |
30.26 |
45 |
8847 |
卖出 |
| 09:43:53 |
30.26 |
2 |
8849 |
买入 |
| 09:44:02 |
30.25 |
4 |
8853 |
卖出 |
| 09:44:05 |
30.25 |
11 |
8864 |
卖出 |
| 09:44:11 |
30.25 |
1 |
8865 |
卖出 |
| 09:44:14 |
30.24 |
5 |
8870 |
卖出 |
| 09:44:17 |
30.25 |
3 |
8873 |
买入 |
| 09:44:20 |
30.26 |
89 |
8962 |
买入 |
| 09:44:23 |
30.26 |
19 |
8981 |
卖出 |
| 09:44:29 |
30.28 |
1 |
8982 |
卖出 |
| 09:44:32 |
30.27 |
1 |
8983 |
卖出 |
| 09:44:35 |
30.27 |
3 |
8986 |
卖出 |
| 09:44:38 |
30.26 |
17 |
9003 |
卖出 |
| 09:44:44 |
30.25 |
15 |
9018 |
卖出 |
| 09:44:47 |
30.25 |
4 |
9022 |
卖出 |
| 09:44:50 |
30.26 |
3 |
9025 |
买入 |
| 09:44:53 |
30.25 |
2 |
9027 |
卖出 |