公牛集团[603195]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
151.79 |
1 |
1 |
集合竞价 |
| 09:15:07 |
153.5 |
1 |
1 |
集合竞价 |
| 09:15:10 |
151.79 |
6 |
6 |
集合竞价 |
| 09:17:49 |
151.79 |
7 |
7 |
集合竞价 |
| 09:17:52 |
151.79 |
7 |
7 |
集合竞价 |
| 09:18:04 |
151.79 |
7 |
7 |
集合竞价 |
| 09:18:13 |
151 |
12 |
12 |
集合竞价 |
| 09:19:04 |
151.79 |
7 |
7 |
集合竞价 |
| 09:19:19 |
151.79 |
8 |
8 |
集合竞价 |
| 09:20:04 |
151.79 |
9 |
9 |
集合竞价 |
| 09:20:13 |
151.79 |
9 |
9 |
集合竞价 |
| 09:21:22 |
151.79 |
9 |
9 |
集合竞价 |
| 09:22:37 |
151.79 |
9 |
9 |
集合竞价 |
| 09:23:46 |
151.79 |
9 |
9 |
集合竞价 |
| 09:23:52 |
151.8 |
9 |
9 |
集合竞价 |
| 09:24:19 |
151.8 |
9 |
9 |
集合竞价 |
| 09:24:31 |
152.8 |
10 |
10 |
集合竞价 |
| 09:24:34 |
152.8 |
10 |
10 |
集合竞价 |
| 09:24:43 |
152.8 |
16 |
16 |
集合竞价 |
| 09:24:46 |
152.8 |
16 |
16 |
集合竞价 |
| 09:24:52 |
153 |
16 |
16 |
集合竞价 |
| 09:24:55 |
152.87 |
19 |
19 |
集合竞价 |
| 09:24:58 |
152.87 |
22 |
22 |
集合竞价 |
| 09:25:01 |
153.44 |
23 |
45 |
卖出 |
| 09:30:01 |
153.68 |
12 |
57 |
买入 |
| 09:30:04 |
153.74 |
9 |
66 |
买入 |
| 09:30:07 |
153.58 |
39 |
105 |
卖出 |
| 09:30:10 |
153.97 |
31 |
136 |
买入 |
| 09:30:13 |
153.74 |
22 |
158 |
卖出 |
| 09:30:16 |
153.98 |
72 |
230 |
买入 |
| 09:30:19 |
154.01 |
21 |
251 |
买入 |
| 09:30:22 |
154.5 |
10 |
261 |
买入 |
| 09:30:25 |
154.62 |
15 |
276 |
买入 |
| 09:30:28 |
154.8 |
17 |
293 |
买入 |
| 09:30:31 |
154.94 |
3 |
296 |
买入 |
| 09:30:34 |
154.95 |
35 |
331 |
买入 |
| 09:30:37 |
154.95 |
2 |
333 |
卖出 |
| 09:30:40 |
155.33 |
18 |
351 |
买入 |
| 09:30:43 |
155.67 |
19 |
370 |
买入 |
| 09:30:46 |
155.51 |
17 |
387 |
卖出 |
| 09:30:49 |
155.68 |
8 |
395 |
卖出 |
| 09:30:52 |
155.83 |
8 |
403 |
买入 |
| 09:30:55 |
155.78 |
24 |
427 |
卖出 |
| 09:30:58 |
155.82 |
25 |
452 |
买入 |
| 09:31:01 |
155.51 |
8 |
460 |
卖出 |
| 09:31:04 |
155.51 |
31 |
491 |
卖出 |
| 09:31:07 |
155.65 |
2 |
493 |
买入 |
| 09:31:10 |
155.02 |
18 |
511 |
卖出 |
| 09:31:13 |
155 |
12 |
523 |
卖出 |
| 09:31:19 |
155 |
2 |
525 |
卖出 |
| 09:31:22 |
155 |
1 |
526 |
卖出 |
| 09:31:25 |
155.03 |
3 |
529 |
买入 |
| 09:31:28 |
155.3 |
4 |
533 |
买入 |
| 09:31:31 |
155.26 |
1 |
534 |
卖出 |
| 09:31:34 |
155 |
20 |
554 |
卖出 |
| 09:31:37 |
155 |
20 |
574 |
卖出 |
| 09:31:40 |
155 |
6 |
580 |
卖出 |
| 09:31:43 |
155 |
21 |
601 |
卖出 |
| 09:31:46 |
155.25 |
10 |
611 |
买入 |
| 09:31:52 |
155.21 |
6 |
617 |
买入 |
| 09:31:55 |
155.21 |
1 |
618 |
买入 |
| 09:32:04 |
155.01 |
2 |
620 |
卖出 |
| 09:32:13 |
154.91 |
36 |
656 |
卖出 |
| 09:32:16 |
155.3 |
50 |
706 |
买入 |
| 09:32:19 |
155.01 |
8 |
714 |
买入 |
| 09:32:22 |
155.01 |
1 |
715 |
买入 |
| 09:32:25 |
155.2 |
4 |
719 |
买入 |
| 09:32:31 |
155.01 |
3 |
722 |
买入 |
| 09:32:34 |
155 |
1 |
723 |
卖出 |
| 09:32:37 |
155 |
8 |
731 |
买入 |
| 09:32:40 |
154.95 |
6 |
737 |
卖出 |
| 09:32:46 |
154.95 |
2 |
739 |
卖出 |
| 09:32:49 |
154.95 |
2 |
741 |
卖出 |
| 09:32:52 |
154.91 |
3 |
744 |
卖出 |
| 09:32:55 |
154.91 |
2 |
746 |
卖出 |
| 09:32:58 |
154.81 |
3 |
749 |
卖出 |
| 09:33:01 |
154.51 |
8 |
757 |
卖出 |
| 09:33:04 |
154.33 |
1 |
758 |
卖出 |
| 09:33:10 |
154.33 |
2 |
760 |
卖出 |
| 09:33:13 |
154.33 |
2 |
762 |
卖出 |
| 09:33:19 |
154.13 |
2 |
764 |
卖出 |
| 09:33:22 |
154.02 |
2 |
766 |
卖出 |
| 09:33:28 |
154.01 |
1 |
767 |
卖出 |
| 09:33:31 |
154 |
7 |
774 |
卖出 |
| 09:33:34 |
153.97 |
1 |
775 |
卖出 |
| 09:33:37 |
153.97 |
19 |
794 |
买入 |
| 09:33:43 |
153.97 |
3 |
797 |
买入 |
| 09:33:46 |
153.89 |
3 |
800 |
卖出 |
| 09:33:52 |
153.87 |
4 |
804 |
卖出 |
| 09:33:55 |
153.87 |
3 |
807 |
买入 |
| 09:33:58 |
154.01 |
15 |
822 |
买入 |
| 09:34:10 |
154.32 |
2 |
824 |
买入 |
| 09:34:19 |
154.18 |
2 |
826 |
卖出 |
| 09:34:22 |
154.11 |
1 |
827 |
卖出 |
| 09:34:25 |
154.18 |
7 |
834 |
买入 |
| 09:34:28 |
154.18 |
1 |
835 |
买入 |
| 09:34:31 |
154.18 |
1 |
836 |
买入 |
| 09:34:34 |
154.21 |
2 |
838 |
卖出 |
| 09:34:37 |
154.21 |
1 |
839 |
买入 |
| 09:34:40 |
154.31 |
2 |
841 |
买入 |
| 09:34:43 |
154.31 |
5 |
846 |
买入 |
| 09:34:46 |
154.31 |
5 |
851 |
买入 |
| 09:34:49 |
154.31 |
9 |
860 |
买入 |
| 09:34:52 |
154.32 |
3 |
863 |
买入 |
| 09:34:55 |
154.31 |
4 |
867 |
卖出 |
| 09:35:01 |
154.12 |
3 |
870 |
卖出 |
| 09:35:04 |
154.08 |
4 |
874 |
卖出 |
| 09:35:07 |
153.78 |
17 |
891 |
卖出 |
| 09:35:10 |
153.78 |
2 |
893 |
卖出 |
| 09:35:13 |
153.91 |
3 |
896 |
买入 |
| 09:35:19 |
153.59 |
2 |
898 |
卖出 |
| 09:35:22 |
153.61 |
6 |
904 |
买入 |
| 09:35:28 |
153.78 |
7 |
911 |
买入 |
| 09:35:31 |
153.47 |
8 |
919 |
卖出 |
| 09:35:34 |
153.84 |
1 |
920 |
买入 |
| 09:35:37 |
153.65 |
1 |
921 |
卖出 |
| 09:35:43 |
153.83 |
15 |
936 |
买入 |
| 09:35:46 |
153.76 |
1 |
937 |
买入 |
| 09:35:52 |
153.76 |
5 |
942 |
买入 |
| 09:35:55 |
153.78 |
7 |
949 |
买入 |
| 09:35:58 |
153.77 |
3 |
952 |
买入 |
| 09:36:04 |
153.78 |
15 |
967 |
买入 |
| 09:36:10 |
153.76 |
2 |
969 |
买入 |
| 09:36:19 |
153.76 |
1 |
970 |
买入 |
| 09:36:22 |
153.71 |
2 |
972 |
卖出 |
| 09:36:25 |
153.52 |
7 |
979 |
卖出 |
| 09:36:28 |
153.71 |
6 |
985 |
买入 |
| 09:36:31 |
153.5 |
4 |
989 |
卖出 |
| 09:36:34 |
153.44 |
23 |
1012 |
卖出 |
| 09:36:37 |
153.39 |
11 |
1023 |
卖出 |
| 09:36:40 |
153.41 |
11 |
1034 |
买入 |
| 09:36:43 |
153.39 |
9 |
1043 |
卖出 |
| 09:36:46 |
153.09 |
3 |
1046 |
卖出 |
| 09:36:49 |
153.39 |
1 |
1047 |
卖出 |
| 09:36:52 |
153.1 |
4 |
1051 |
卖出 |
| 09:36:55 |
153.14 |
3 |
1054 |
买入 |
| 09:36:58 |
153.52 |
1 |
1055 |
买入 |
| 09:37:01 |
153.53 |
13 |
1068 |
买入 |
| 09:37:04 |
153.59 |
3 |
1071 |
买入 |
| 09:37:07 |
153.7 |
4 |
1075 |
买入 |
| 09:37:13 |
153.72 |
3 |
1078 |
买入 |
| 09:37:22 |
153.7 |
8 |
1086 |
买入 |
| 09:37:25 |
153.7 |
4 |
1090 |
买入 |
| 09:37:28 |
153.69 |
1 |
1091 |
卖出 |
| 09:37:31 |
153.7 |
13 |
1104 |
买入 |
| 09:37:34 |
153.37 |
1 |
1105 |
买入 |
| 09:37:46 |
153.72 |
2 |
1107 |
买入 |
| 09:37:49 |
153.64 |
6 |
1113 |
卖出 |
| 09:37:52 |
153.51 |
16 |
1129 |
卖出 |
| 09:37:55 |
153.92 |
3 |
1132 |
买入 |
| 09:37:58 |
153.97 |
4 |
1136 |
买入 |
| 09:38:04 |
154.2 |
4 |
1140 |
买入 |
| 09:38:07 |
154.23 |
1 |
1141 |
买入 |
| 09:38:10 |
154.31 |
2 |
1143 |
买入 |
| 09:38:13 |
154.35 |
10 |
1153 |
卖出 |
| 09:38:16 |
154.35 |
16 |
1169 |
买入 |
| 09:38:19 |
154.44 |
1 |
1170 |
买入 |
| 09:38:22 |
154.5 |
5 |
1175 |
买入 |
| 09:38:25 |
154.6 |
1 |
1176 |
买入 |
| 09:38:28 |
154.75 |
3 |
1179 |
买入 |
| 09:38:31 |
154.84 |
6 |
1185 |
买入 |
| 09:38:37 |
154.76 |
10 |
1195 |
卖出 |
| 09:38:40 |
154.75 |
2 |
1197 |
买入 |
| 09:38:49 |
154.75 |
4 |
1201 |
买入 |
| 09:38:52 |
154.8 |
4 |
1205 |
买入 |
| 09:38:55 |
154.81 |
2 |
1207 |
买入 |
| 09:38:58 |
154.89 |
2 |
1209 |
买入 |
| 09:39:01 |
154.9 |
5 |
1214 |
买入 |
| 09:39:04 |
155 |
7 |
1221 |
买入 |
| 09:39:07 |
155 |
5 |
1226 |
买入 |
| 09:39:10 |
155 |
4 |
1230 |
卖出 |
| 09:39:16 |
155.03 |
3 |
1233 |
卖出 |
| 09:39:19 |
155.27 |
5 |
1238 |
买入 |
| 09:39:22 |
154.95 |
26 |
1264 |
卖出 |
| 09:39:25 |
154.89 |
6 |
1270 |
卖出 |
| 09:39:28 |
154.82 |
16 |
1286 |
卖出 |
| 09:39:37 |
154.66 |
7 |
1293 |
买入 |
| 09:39:40 |
154.64 |
1 |
1294 |
买入 |
| 09:39:46 |
154.55 |
6 |
1300 |
卖出 |
| 09:39:49 |
154.66 |
4 |
1304 |
买入 |
| 09:39:52 |
154.66 |
4 |
1308 |
卖出 |
| 09:39:55 |
154.6 |
20 |
1328 |
卖出 |
| 09:40:01 |
154.77 |
2 |
1330 |
买入 |
| 09:40:04 |
154.66 |
1 |
1331 |
卖出 |
| 09:40:07 |
154.66 |
2 |
1333 |
买入 |
| 09:40:16 |
154.8 |
11 |
1344 |
买入 |
| 09:40:19 |
154.9 |
1 |
1345 |
买入 |
| 09:40:22 |
155 |
36 |
1381 |
买入 |
| 09:40:25 |
155 |
9 |
1390 |
卖出 |
| 09:40:37 |
154.97 |
10 |
1400 |
卖出 |
| 09:40:40 |
154.9 |
9 |
1409 |
卖出 |
| 09:40:43 |
154.8 |
6 |
1415 |
卖出 |
| 09:40:46 |
154.9 |
1 |
1416 |
买入 |
| 09:40:49 |
154.96 |
5 |
1421 |
买入 |
| 09:40:52 |
154.81 |
5 |
1426 |
卖出 |
| 09:40:55 |
154.75 |
14 |
1440 |
卖出 |
| 09:41:01 |
154.75 |
1 |
1441 |
买入 |
| 09:41:04 |
154.75 |
2 |
1443 |
买入 |
| 09:41:13 |
154.59 |
3 |
1446 |
卖出 |
| 09:41:16 |
154.6 |
1 |
1447 |
卖出 |
| 09:41:25 |
154.36 |
31 |
1478 |
卖出 |
| 09:41:28 |
154.33 |
5 |
1483 |
卖出 |
| 09:41:34 |
154 |
5 |
1488 |
卖出 |
| 09:41:43 |
154 |
9 |
1497 |
卖出 |
| 09:41:46 |
154.29 |
3 |
1500 |
买入 |
| 09:41:55 |
154.24 |
19 |
1519 |
卖出 |
| 09:42:19 |
154.05 |
2 |
1521 |
买入 |
| 09:42:22 |
153.61 |
11 |
1532 |
卖出 |
| 09:42:34 |
153.64 |
1 |
1533 |
买入 |
| 09:42:40 |
153.65 |
5 |
1538 |
买入 |
| 09:42:49 |
153.63 |
3 |
1541 |
卖出 |
| 09:42:52 |
153.63 |
1 |
1542 |
卖出 |
| 09:42:55 |
153.5 |
9 |
1551 |
卖出 |
| 09:42:58 |
153.37 |
3 |
1554 |
卖出 |
| 09:43:07 |
153.25 |
7 |
1561 |
卖出 |
| 09:43:10 |
153.3 |
1 |
1562 |
卖出 |
| 09:43:13 |
153.3 |
1 |
1563 |
买入 |
| 09:43:16 |
153.3 |
1 |
1564 |
买入 |
| 09:43:43 |
153.32 |
1 |
1565 |
卖出 |
| 09:43:49 |
153.33 |
3 |
1568 |
卖出 |
| 09:43:52 |
153.48 |
1 |
1569 |
买入 |
| 09:44:07 |
153.47 |
2 |
1571 |
买入 |
| 09:44:10 |
153.48 |
10 |
1581 |
买入 |
| 09:44:13 |
153.35 |
4 |
1585 |
卖出 |
| 09:44:16 |
153.48 |
3 |
1588 |
买入 |
| 09:44:19 |
153.34 |
12 |
1600 |
卖出 |
| 09:44:25 |
153.33 |
1 |
1601 |
卖出 |
| 09:44:28 |
153.2 |
1 |
1602 |
卖出 |
| 09:44:31 |
153.34 |
1 |
1603 |
买入 |
| 09:44:34 |
153.16 |
2 |
1605 |
卖出 |
| 09:44:37 |
153.15 |
2 |
1607 |
卖出 |
| 09:44:43 |
153.14 |
3 |
1610 |
卖出 |
| 09:44:58 |
153.15 |
3 |
1613 |
卖出 |
| 09:45:07 |
153.08 |
33 |
1646 |
卖出 |
| 09:45:10 |
153 |
13 |
1659 |
卖出 |
| 09:45:13 |
153 |
2 |
1661 |
卖出 |
| 09:45:16 |
152.88 |
1 |
1662 |
卖出 |
| 09:45:19 |
152.86 |
6 |
1668 |
卖出 |
| 09:45:25 |
152.81 |
1 |
1669 |
卖出 |
| 09:45:28 |
152.88 |
2 |
1671 |
买入 |
| 09:45:34 |
152.88 |
1 |
1672 |
卖出 |
| 09:45:37 |
152.86 |
8 |
1680 |
卖出 |
| 09:45:40 |
152.86 |
3 |
1683 |
买入 |
| 09:45:43 |
152.86 |
1 |
1684 |
买入 |
| 09:45:52 |
152.7 |
1 |
1685 |
卖出 |
| 09:46:01 |
152.56 |
2 |
1687 |
卖出 |
| 09:46:04 |
152.5 |
15 |
1702 |
卖出 |
| 09:46:07 |
152.39 |
3 |
1705 |
卖出 |
| 09:46:16 |
152.18 |
2 |
1707 |
卖出 |
| 09:46:19 |
152.18 |
1 |
1708 |
买入 |
| 09:46:25 |
152.18 |
1 |
1709 |
买入 |
| 09:46:28 |
152.18 |
2 |
1711 |
买入 |
| 09:46:43 |
152.41 |
4 |
1715 |
买入 |
| 09:46:46 |
152.41 |
1 |
1716 |
卖出 |
| 09:46:52 |
152.41 |
1 |
1717 |
卖出 |
| 09:47:01 |
152.41 |
1 |
1718 |
卖出 |
| 09:47:07 |
152.7 |
8 |
1726 |
买入 |
| 09:47:19 |
152.7 |
1 |
1727 |
买入 |
| 09:47:34 |
152.7 |
1 |
1728 |
买入 |
| 09:47:40 |
152.7 |
3 |
1731 |
买入 |
| 09:47:43 |
152.7 |
1 |
1732 |
买入 |
| 09:47:46 |
152.7 |
1 |
1733 |
买入 |
| 09:47:55 |
152.51 |
3 |
1736 |
卖出 |
| 09:47:58 |
152.51 |
8 |
1744 |
买入 |
| 09:48:01 |
152.7 |
3 |
1747 |
买入 |
| 09:48:13 |
152.69 |
1 |
1748 |
买入 |
| 09:48:22 |
152.7 |
3 |
1751 |
买入 |
| 09:48:25 |
152.51 |
2 |
1753 |
卖出 |
| 09:48:28 |
152.5 |
5 |
1758 |
卖出 |
| 09:48:31 |
152.42 |
16 |
1774 |
卖出 |
| 09:48:34 |
152.35 |
1 |
1775 |
卖出 |
| 09:48:40 |
152.33 |
1 |
1776 |
卖出 |
| 09:48:43 |
152.42 |
5 |
1781 |
买入 |
| 09:48:46 |
152.33 |
1 |
1782 |
卖出 |
| 09:48:49 |
152.44 |
2 |
1784 |
卖出 |
| 09:48:55 |
152.52 |
3 |
1787 |
买入 |
| 09:48:58 |
152.33 |
8 |
1795 |
卖出 |
| 09:49:04 |
152.33 |
2 |
1797 |
卖出 |
| 09:49:07 |
152.33 |
1 |
1798 |
卖出 |
| 09:49:10 |
152.33 |
1 |
1799 |
卖出 |
| 09:49:28 |
152.66 |
1 |
1800 |
买入 |
| 09:49:55 |
152.66 |
6 |
1806 |
买入 |
| 09:49:58 |
152.66 |
1 |
1807 |
买入 |
| 09:50:04 |
152.66 |
5 |
1812 |
买入 |
| 09:50:07 |
152.65 |
1 |
1813 |
买入 |
| 09:50:10 |
152.67 |
5 |
1818 |
买入 |
| 09:50:13 |
152.67 |
2 |
1820 |
买入 |
| 09:50:16 |
152.67 |
9 |
1829 |
买入 |
| 09:50:19 |
152.67 |
5 |
1834 |
买入 |
| 09:50:22 |
152.38 |
8 |
1842 |
卖出 |
| 09:50:43 |
152.67 |
1 |
1843 |
买入 |
| 09:50:46 |
152.67 |
2 |
1845 |
买入 |
| 09:50:49 |
152.67 |
4 |
1849 |
买入 |
| 09:50:52 |
152.67 |
1 |
1850 |
买入 |
| 09:50:55 |
152.67 |
11 |
1861 |
买入 |
| 09:50:58 |
152.67 |
2 |
1863 |
买入 |
| 09:51:25 |
152.63 |
4 |
1867 |
买入 |
| 09:51:28 |
152.52 |
2 |
1869 |
卖出 |
| 09:51:55 |
152.45 |
1 |
1870 |
卖出 |
| 09:52:07 |
152.6 |
13 |
1883 |
买入 |