广信股份[603599]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
29.3 |
5 |
5 |
集合竞价 |
| 09:15:10 |
29.3 |
11 |
11 |
集合竞价 |
| 09:15:40 |
29.3 |
12 |
12 |
集合竞价 |
| 09:15:49 |
29.3 |
12 |
12 |
集合竞价 |
| 09:15:52 |
29.3 |
12 |
12 |
集合竞价 |
| 09:18:04 |
29.3 |
14 |
14 |
集合竞价 |
| 09:20:01 |
29.3 |
15 |
15 |
集合竞价 |
| 09:20:04 |
29.3 |
18 |
18 |
集合竞价 |
| 09:20:07 |
29.3 |
19 |
19 |
集合竞价 |
| 09:20:16 |
29.3 |
20 |
20 |
集合竞价 |
| 09:20:19 |
29.3 |
20 |
20 |
集合竞价 |
| 09:21:04 |
29.3 |
20 |
20 |
集合竞价 |
| 09:22:10 |
29.3 |
21 |
21 |
集合竞价 |
| 09:22:40 |
29.3 |
21 |
21 |
集合竞价 |
| 09:22:46 |
29.3 |
21 |
21 |
集合竞价 |
| 09:23:13 |
29.3 |
22 |
22 |
集合竞价 |
| 09:23:22 |
29.3 |
22 |
22 |
集合竞价 |
| 09:23:46 |
29.3 |
22 |
22 |
集合竞价 |
| 09:24:25 |
29.3 |
22 |
22 |
集合竞价 |
| 09:24:55 |
29.3 |
22 |
22 |
集合竞价 |
| 09:25:01 |
29.35 |
32 |
54 |
买入 |
| 09:30:01 |
29.3 |
131 |
185 |
卖出 |
| 09:30:04 |
29.29 |
182 |
367 |
卖出 |
| 09:30:07 |
29.3 |
123 |
490 |
买入 |
| 09:30:10 |
29.3 |
156 |
646 |
买入 |
| 09:30:13 |
29.48 |
100 |
746 |
买入 |
| 09:30:16 |
29.48 |
52 |
798 |
买入 |
| 09:30:19 |
29.47 |
53 |
851 |
卖出 |
| 09:30:22 |
29.49 |
60 |
911 |
买入 |
| 09:30:25 |
29.49 |
81 |
992 |
卖出 |
| 09:30:28 |
29.48 |
37 |
1029 |
卖出 |
| 09:30:31 |
29.48 |
30 |
1059 |
买入 |
| 09:30:34 |
29.48 |
20 |
1079 |
买入 |
| 09:30:37 |
29.61 |
44 |
1123 |
买入 |
| 09:30:40 |
29.6 |
15 |
1138 |
卖出 |
| 09:30:43 |
29.6 |
4 |
1142 |
买入 |
| 09:30:46 |
29.6 |
3 |
1145 |
买入 |
| 09:30:49 |
29.61 |
14 |
1159 |
买入 |
| 09:30:52 |
29.59 |
10 |
1169 |
卖出 |
| 09:30:55 |
29.58 |
6 |
1175 |
卖出 |
| 09:30:58 |
29.59 |
8 |
1183 |
买入 |
| 09:31:01 |
29.59 |
11 |
1194 |
买入 |
| 09:31:04 |
29.6 |
23 |
1217 |
买入 |
| 09:31:07 |
29.61 |
32 |
1249 |
买入 |
| 09:31:10 |
29.6 |
47 |
1296 |
卖出 |
| 09:31:13 |
29.59 |
45 |
1341 |
卖出 |
| 09:31:16 |
29.49 |
58 |
1399 |
卖出 |
| 09:31:19 |
29.54 |
77 |
1476 |
买入 |
| 09:31:22 |
29.55 |
58 |
1534 |
买入 |
| 09:31:25 |
29.55 |
45 |
1579 |
卖出 |
| 09:31:28 |
29.59 |
19 |
1598 |
买入 |
| 09:31:31 |
29.64 |
39 |
1637 |
买入 |
| 09:31:34 |
29.65 |
55 |
1692 |
买入 |
| 09:31:37 |
29.55 |
518 |
2210 |
卖出 |
| 09:31:40 |
29.54 |
73 |
2283 |
卖出 |
| 09:31:43 |
29.5 |
28 |
2311 |
卖出 |
| 09:31:46 |
29.4 |
80 |
2391 |
卖出 |
| 09:31:49 |
29.45 |
26 |
2417 |
买入 |
| 09:31:52 |
29.44 |
99 |
2516 |
卖出 |
| 09:31:55 |
29.44 |
10 |
2526 |
买入 |
| 09:31:58 |
29.43 |
2 |
2528 |
买入 |
| 09:32:01 |
29.41 |
57 |
2585 |
卖出 |
| 09:32:04 |
29.39 |
35 |
2620 |
卖出 |
| 09:32:07 |
29.38 |
103 |
2723 |
卖出 |
| 09:32:10 |
29.3 |
67 |
2790 |
卖出 |
| 09:32:13 |
29.38 |
11 |
2801 |
买入 |
| 09:32:16 |
29.27 |
92 |
2893 |
卖出 |
| 09:32:19 |
29.25 |
3 |
2896 |
卖出 |
| 09:32:25 |
29.27 |
11 |
2907 |
买入 |
| 09:32:31 |
29.27 |
4 |
2911 |
买入 |
| 09:32:34 |
29.27 |
5 |
2916 |
买入 |
| 09:32:37 |
29.36 |
38 |
2954 |
买入 |
| 09:32:40 |
29.3 |
20 |
2974 |
卖出 |
| 09:32:43 |
29.35 |
2 |
2976 |
买入 |
| 09:32:46 |
29.3 |
27 |
3003 |
卖出 |
| 09:32:49 |
29.31 |
2 |
3005 |
买入 |
| 09:32:55 |
29.35 |
7 |
3012 |
买入 |
| 09:32:58 |
29.36 |
16 |
3028 |
买入 |
| 09:33:01 |
29.31 |
13 |
3041 |
卖出 |
| 09:33:04 |
29.3 |
8 |
3049 |
卖出 |
| 09:33:07 |
29.3 |
70 |
3119 |
卖出 |
| 09:33:10 |
29.29 |
26 |
3145 |
卖出 |
| 09:33:13 |
29.29 |
21 |
3166 |
买入 |
| 09:33:16 |
29.26 |
21 |
3187 |
卖出 |
| 09:33:19 |
29.33 |
52 |
3239 |
买入 |
| 09:33:22 |
29.3 |
218 |
3457 |
卖出 |
| 09:33:25 |
29.28 |
27 |
3484 |
卖出 |
| 09:33:28 |
29.26 |
18 |
3502 |
卖出 |
| 09:33:31 |
29.26 |
1 |
3503 |
买入 |
| 09:33:34 |
29.24 |
6 |
3509 |
卖出 |
| 09:33:37 |
29.21 |
66 |
3575 |
卖出 |
| 09:33:40 |
29.21 |
1 |
3576 |
卖出 |
| 09:33:43 |
29.24 |
3 |
3579 |
买入 |
| 09:33:46 |
29.24 |
10 |
3589 |
买入 |
| 09:33:49 |
29.24 |
2 |
3591 |
买入 |
| 09:33:52 |
29.25 |
120 |
3711 |
买入 |
| 09:33:55 |
29.27 |
12 |
3723 |
买入 |
| 09:33:58 |
29.27 |
2 |
3725 |
买入 |
| 09:34:01 |
29.28 |
39 |
3764 |
买入 |
| 09:34:04 |
29.29 |
17 |
3781 |
买入 |
| 09:34:10 |
29.28 |
14 |
3795 |
卖出 |
| 09:34:13 |
29.28 |
12 |
3807 |
买入 |
| 09:34:16 |
29.28 |
34 |
3841 |
买入 |
| 09:34:19 |
29.28 |
2 |
3843 |
买入 |
| 09:34:22 |
29.2 |
328 |
4171 |
卖出 |
| 09:34:25 |
29.27 |
76 |
4247 |
买入 |
| 09:34:28 |
29.26 |
1 |
4248 |
卖出 |
| 09:34:31 |
29.26 |
8 |
4256 |
买入 |
| 09:34:34 |
29.26 |
27 |
4283 |
买入 |
| 09:34:37 |
29.26 |
3 |
4286 |
买入 |
| 09:34:40 |
29.25 |
4 |
4290 |
卖出 |
| 09:34:43 |
29.25 |
8 |
4298 |
买入 |
| 09:34:46 |
29.26 |
23 |
4321 |
买入 |
| 09:34:49 |
29.25 |
17 |
4338 |
卖出 |
| 09:34:52 |
29.25 |
2 |
4340 |
买入 |
| 09:34:55 |
29.22 |
6 |
4346 |
卖出 |
| 09:34:58 |
29.22 |
3 |
4349 |
卖出 |
| 09:35:01 |
29.24 |
21 |
4370 |
买入 |
| 09:35:04 |
29.22 |
23 |
4393 |
卖出 |
| 09:35:07 |
29.21 |
114 |
4507 |
卖出 |
| 09:35:10 |
29.19 |
69 |
4576 |
卖出 |
| 09:35:13 |
29.18 |
28 |
4604 |
卖出 |
| 09:35:16 |
29.18 |
24 |
4628 |
买入 |
| 09:35:19 |
29.18 |
23 |
4651 |
买入 |
| 09:35:22 |
29.18 |
12 |
4663 |
买入 |
| 09:35:25 |
29.18 |
20 |
4683 |
买入 |
| 09:35:28 |
29.2 |
15 |
4698 |
买入 |
| 09:35:31 |
29.2 |
28 |
4726 |
买入 |
| 09:35:34 |
29.22 |
28 |
4754 |
买入 |
| 09:35:40 |
29.3 |
56 |
4810 |
买入 |
| 09:35:43 |
29.3 |
18 |
4828 |
买入 |
| 09:35:49 |
29.3 |
5 |
4833 |
买入 |
| 09:35:52 |
29.26 |
4 |
4837 |
卖出 |
| 09:35:55 |
29.26 |
8 |
4845 |
卖出 |
| 09:35:58 |
29.3 |
4 |
4849 |
买入 |
| 09:36:01 |
29.26 |
6 |
4855 |
卖出 |
| 09:36:04 |
29.25 |
66 |
4921 |
卖出 |
| 09:36:07 |
29.21 |
10 |
4931 |
卖出 |
| 09:36:10 |
29.28 |
14 |
4945 |
买入 |
| 09:36:13 |
29.21 |
33 |
4978 |
卖出 |
| 09:36:16 |
29.2 |
19 |
4997 |
卖出 |
| 09:36:19 |
29.25 |
6 |
5003 |
买入 |
| 09:36:22 |
29.25 |
10 |
5013 |
买入 |
| 09:36:25 |
29.25 |
14 |
5027 |
买入 |
| 09:36:31 |
29.2 |
9 |
5036 |
卖出 |
| 09:36:34 |
29.25 |
6 |
5042 |
买入 |
| 09:36:37 |
29.25 |
12 |
5054 |
买入 |
| 09:36:40 |
29.19 |
5 |
5059 |
卖出 |
| 09:36:43 |
29.24 |
1 |
5060 |
买入 |
| 09:36:46 |
29.2 |
25 |
5085 |
卖出 |
| 09:36:49 |
29.22 |
25 |
5110 |
买入 |
| 09:36:52 |
29.24 |
46 |
5156 |
买入 |
| 09:36:55 |
29.23 |
4 |
5160 |
买入 |
| 09:36:58 |
29.18 |
40 |
5200 |
卖出 |
| 09:37:01 |
29.2 |
10 |
5210 |
买入 |
| 09:37:04 |
29.2 |
10 |
5220 |
买入 |
| 09:37:07 |
29.19 |
3 |
5223 |
卖出 |
| 09:37:10 |
29.17 |
31 |
5254 |
卖出 |
| 09:37:13 |
29.22 |
20 |
5274 |
买入 |
| 09:37:16 |
29.22 |
8 |
5282 |
买入 |
| 09:37:19 |
29.23 |
83 |
5365 |
买入 |
| 09:37:22 |
29.17 |
9 |
5374 |
卖出 |
| 09:37:25 |
29.23 |
1 |
5375 |
买入 |
| 09:37:28 |
29.17 |
5 |
5380 |
卖出 |
| 09:37:31 |
29.23 |
3 |
5383 |
买入 |
| 09:37:34 |
29.23 |
1 |
5384 |
买入 |
| 09:37:37 |
29.23 |
6 |
5390 |
买入 |
| 09:37:40 |
29.23 |
6 |
5396 |
买入 |
| 09:37:43 |
29.28 |
53 |
5449 |
买入 |
| 09:37:46 |
29.28 |
11 |
5460 |
买入 |
| 09:37:49 |
29.23 |
6 |
5466 |
买入 |
| 09:37:52 |
29.23 |
16 |
5482 |
买入 |
| 09:37:55 |
29.22 |
11 |
5493 |
卖出 |
| 09:37:58 |
29.19 |
4 |
5497 |
卖出 |
| 09:38:01 |
29.18 |
19 |
5516 |
卖出 |
| 09:38:04 |
29.2 |
4 |
5520 |
卖出 |
| 09:38:07 |
29.23 |
18 |
5538 |
买入 |
| 09:38:10 |
29.23 |
9 |
5547 |
买入 |
| 09:38:13 |
29.23 |
6 |
5553 |
买入 |
| 09:38:16 |
29.23 |
65 |
5618 |
买入 |
| 09:38:19 |
29.18 |
3 |
5621 |
卖出 |
| 09:38:22 |
29.22 |
7 |
5628 |
买入 |
| 09:38:25 |
29.22 |
6 |
5634 |
买入 |
| 09:38:28 |
29.22 |
23 |
5657 |
买入 |
| 09:38:31 |
29.2 |
30 |
5687 |
卖出 |
| 09:38:34 |
29.2 |
5 |
5692 |
卖出 |
| 09:38:37 |
29.2 |
11 |
5703 |
卖出 |
| 09:38:40 |
29.18 |
10 |
5713 |
卖出 |
| 09:38:43 |
29.21 |
33 |
5746 |
买入 |
| 09:38:46 |
29.16 |
59 |
5805 |
卖出 |
| 09:38:49 |
29.18 |
12 |
5817 |
买入 |
| 09:38:52 |
29.16 |
5 |
5822 |
卖出 |
| 09:38:55 |
29.21 |
38 |
5860 |
买入 |
| 09:38:58 |
29.21 |
1 |
5861 |
买入 |
| 09:39:01 |
29.16 |
11 |
5872 |
卖出 |
| 09:39:04 |
29.11 |
146 |
6018 |
卖出 |
| 09:39:07 |
29.12 |
35 |
6053 |
买入 |
| 09:39:10 |
29.16 |
11 |
6064 |
卖出 |
| 09:39:13 |
29.18 |
38 |
6102 |
买入 |
| 09:39:16 |
29.17 |
56 |
6158 |
卖出 |
| 09:39:19 |
29.19 |
20 |
6178 |
买入 |
| 09:39:22 |
29.24 |
45 |
6223 |
买入 |
| 09:39:25 |
29.23 |
30 |
6253 |
卖出 |
| 09:39:28 |
29.25 |
16 |
6269 |
买入 |
| 09:39:31 |
29.3 |
15 |
6284 |
买入 |
| 09:39:34 |
29.25 |
9 |
6293 |
卖出 |
| 09:39:37 |
29.29 |
9 |
6302 |
买入 |
| 09:39:40 |
29.29 |
2 |
6304 |
买入 |
| 09:39:43 |
29.26 |
6 |
6310 |
卖出 |
| 09:39:46 |
29.31 |
22 |
6332 |
买入 |
| 09:39:49 |
29.25 |
7 |
6339 |
卖出 |
| 09:39:52 |
29.29 |
10 |
6349 |
买入 |
| 09:39:55 |
29.25 |
4 |
6353 |
卖出 |
| 09:39:58 |
29.34 |
7 |
6360 |
买入 |
| 09:40:01 |
29.26 |
7 |
6367 |
卖出 |
| 09:40:04 |
29.32 |
1 |
6368 |
买入 |
| 09:40:07 |
29.31 |
59 |
6427 |
卖出 |
| 09:40:10 |
29.25 |
35 |
6462 |
卖出 |
| 09:40:13 |
29.31 |
10 |
6472 |
买入 |
| 09:40:16 |
29.3 |
15 |
6487 |
买入 |
| 09:40:19 |
29.32 |
23 |
6510 |
买入 |
| 09:40:22 |
29.32 |
31 |
6541 |
买入 |
| 09:40:25 |
29.32 |
12 |
6553 |
买入 |
| 09:40:28 |
29.34 |
21 |
6574 |
买入 |
| 09:40:31 |
29.28 |
45 |
6619 |
卖出 |
| 09:40:34 |
29.34 |
15 |
6634 |
买入 |
| 09:40:40 |
29.34 |
4 |
6638 |
买入 |
| 09:40:46 |
29.29 |
6 |
6644 |
卖出 |
| 09:40:49 |
29.3 |
7 |
6651 |
卖出 |
| 09:40:52 |
29.3 |
18 |
6669 |
买入 |
| 09:40:55 |
29.27 |
22 |
6691 |
卖出 |
| 09:40:58 |
29.29 |
9 |
6700 |
买入 |
| 09:41:04 |
29.25 |
14 |
6714 |
卖出 |
| 09:41:07 |
29.26 |
8 |
6722 |
买入 |
| 09:41:10 |
29.23 |
4 |
6726 |
卖出 |
| 09:41:13 |
29.23 |
4 |
6730 |
卖出 |
| 09:41:16 |
29.22 |
19 |
6749 |
卖出 |
| 09:41:19 |
29.22 |
10 |
6759 |
买入 |
| 09:41:22 |
29.16 |
51 |
6810 |
卖出 |
| 09:41:25 |
29.16 |
27 |
6837 |
卖出 |
| 09:41:31 |
29.2 |
20 |
6857 |
买入 |
| 09:41:34 |
29.2 |
16 |
6873 |
买入 |
| 09:41:37 |
29.19 |
36 |
6909 |
卖出 |
| 09:41:40 |
29.12 |
26 |
6935 |
卖出 |
| 09:41:43 |
29.23 |
7 |
6942 |
买入 |
| 09:41:46 |
29.16 |
35 |
6977 |
卖出 |
| 09:41:49 |
29.22 |
1 |
6978 |
买入 |
| 09:41:52 |
29.21 |
28 |
7006 |
买入 |
| 09:41:55 |
29.16 |
25 |
7031 |
卖出 |
| 09:41:58 |
29.2 |
22 |
7053 |
买入 |
| 09:42:01 |
29.16 |
35 |
7088 |
卖出 |
| 09:42:04 |
29.16 |
11 |
7099 |
卖出 |
| 09:42:07 |
29.16 |
4 |
7103 |
买入 |
| 09:42:10 |
29.16 |
2 |
7105 |
买入 |
| 09:42:13 |
29.16 |
126 |
7231 |
买入 |
| 09:42:16 |
29.16 |
33 |
7264 |
卖出 |
| 09:42:19 |
29.18 |
12 |
7276 |
买入 |
| 09:42:22 |
29.15 |
28 |
7304 |
卖出 |
| 09:42:25 |
29.13 |
7 |
7311 |
卖出 |
| 09:42:28 |
29.15 |
78 |
7389 |
买入 |
| 09:42:31 |
29.12 |
146 |
7535 |
卖出 |
| 09:42:34 |
29.12 |
3 |
7538 |
买入 |
| 09:42:37 |
29.12 |
34 |
7572 |
买入 |
| 09:42:40 |
29.12 |
2 |
7574 |
买入 |
| 09:42:43 |
29.08 |
4 |
7578 |
卖出 |
| 09:42:46 |
29.14 |
10 |
7588 |
买入 |
| 09:42:49 |
29.12 |
2 |
7590 |
卖出 |
| 09:42:52 |
29.12 |
4 |
7594 |
卖出 |
| 09:42:55 |
29.11 |
4 |
7598 |
卖出 |
| 09:42:58 |
29.14 |
2 |
7600 |
买入 |
| 09:43:01 |
29.14 |
3 |
7603 |
买入 |
| 09:43:04 |
29.11 |
2 |
7605 |
卖出 |
| 09:43:07 |
29.11 |
17 |
7622 |
卖出 |
| 09:43:10 |
29.1 |
8 |
7630 |
卖出 |
| 09:43:13 |
29.11 |
11 |
7641 |
买入 |
| 09:43:16 |
29.14 |
6 |
7647 |
买入 |
| 09:43:19 |
29.11 |
5 |
7652 |
卖出 |
| 09:43:22 |
29.14 |
22 |
7674 |
买入 |
| 09:43:25 |
29.14 |
8 |
7682 |
买入 |
| 09:43:28 |
29.14 |
17 |
7699 |
卖出 |
| 09:43:31 |
29.18 |
14 |
7713 |
买入 |
| 09:43:34 |
29.18 |
10 |
7723 |
卖出 |
| 09:43:37 |
29.19 |
3 |
7726 |
卖出 |
| 09:43:40 |
29.19 |
1 |
7727 |
卖出 |
| 09:43:43 |
29.17 |
46 |
7773 |
卖出 |
| 09:43:46 |
29.16 |
3 |
7776 |
卖出 |
| 09:43:49 |
29.16 |
7 |
7783 |
卖出 |
| 09:43:52 |
29.15 |
4 |
7787 |
卖出 |
| 09:43:55 |
29.15 |
9 |
7796 |
买入 |
| 09:43:58 |
29.18 |
28 |
7824 |
买入 |
| 09:44:01 |
29.17 |
24 |
7848 |
卖出 |
| 09:44:04 |
29.15 |
1 |
7849 |
卖出 |
| 09:44:07 |
29.15 |
7 |
7856 |
卖出 |
| 09:44:10 |
29.14 |
1 |
7857 |
卖出 |
| 09:44:13 |
29.14 |
5 |
7862 |
卖出 |
| 09:44:16 |
29.16 |
11 |
7873 |
买入 |
| 09:44:19 |
29.14 |
7 |
7880 |
卖出 |
| 09:44:22 |
29.12 |
47 |
7927 |
卖出 |
| 09:44:25 |
29.11 |
38 |
7965 |
卖出 |
| 09:44:28 |
29.1 |
22 |
7987 |
卖出 |