冠盛股份[605088]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
15.3 |
19 |
19 |
集合竞价 |
| 09:15:13 |
15.3 |
19 |
19 |
集合竞价 |
| 09:15:19 |
15.3 |
27 |
27 |
集合竞价 |
| 09:15:28 |
15.3 |
27 |
27 |
集合竞价 |
| 09:17:34 |
15.3 |
28 |
28 |
集合竞价 |
| 09:20:43 |
15.3 |
30 |
30 |
集合竞价 |
| 09:21:43 |
15.3 |
33 |
33 |
集合竞价 |
| 09:21:46 |
15.3 |
33 |
33 |
集合竞价 |
| 09:22:19 |
15.3 |
33 |
33 |
集合竞价 |
| 09:22:34 |
15.3 |
36 |
36 |
集合竞价 |
| 09:23:01 |
15.3 |
37 |
37 |
集合竞价 |
| 09:23:16 |
15.3 |
37 |
37 |
集合竞价 |
| 09:23:37 |
15.32 |
177 |
177 |
集合竞价 |
| 09:23:40 |
15.32 |
181 |
181 |
集合竞价 |
| 09:24:19 |
15.32 |
181 |
181 |
集合竞价 |
| 09:24:22 |
15.32 |
351 |
351 |
集合竞价 |
| 09:24:25 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:28 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:31 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:34 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:43 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:46 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:49 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:52 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:55 |
15.32 |
359 |
359 |
集合竞价 |
| 09:24:58 |
15.32 |
359 |
359 |
集合竞价 |
| 09:25:01 |
15.5 |
427 |
786 |
卖出 |
| 09:30:04 |
15.5 |
135 |
921 |
卖出 |
| 09:30:07 |
15.5 |
151 |
1072 |
买入 |
| 09:30:10 |
15.51 |
43 |
1115 |
买入 |
| 09:30:13 |
15.66 |
68 |
1183 |
买入 |
| 09:30:16 |
15.52 |
60 |
1243 |
卖出 |
| 09:30:19 |
15.52 |
21 |
1264 |
卖出 |
| 09:30:22 |
15.64 |
11 |
1275 |
买入 |
| 09:30:25 |
15.65 |
83 |
1358 |
卖出 |
| 09:30:28 |
15.64 |
14 |
1372 |
卖出 |
| 09:30:31 |
15.64 |
6 |
1378 |
买入 |
| 09:30:34 |
15.58 |
29 |
1407 |
买入 |
| 09:30:37 |
15.58 |
43 |
1450 |
卖出 |
| 09:30:40 |
15.64 |
9 |
1459 |
买入 |
| 09:30:43 |
15.64 |
2 |
1461 |
买入 |
| 09:30:46 |
15.64 |
8 |
1469 |
买入 |
| 09:30:49 |
15.59 |
5 |
1474 |
卖出 |
| 09:30:52 |
15.56 |
17 |
1491 |
卖出 |
| 09:30:55 |
15.58 |
19 |
1510 |
买入 |
| 09:30:58 |
15.58 |
13 |
1523 |
卖出 |
| 09:31:01 |
15.58 |
4 |
1527 |
买入 |
| 09:31:04 |
15.58 |
9 |
1536 |
买入 |
| 09:31:07 |
15.61 |
22 |
1558 |
买入 |
| 09:31:10 |
15.61 |
22 |
1580 |
卖出 |
| 09:31:13 |
15.56 |
8 |
1588 |
卖出 |
| 09:31:16 |
15.59 |
36 |
1624 |
买入 |
| 09:31:19 |
15.56 |
23 |
1647 |
卖出 |
| 09:31:22 |
15.6 |
7 |
1654 |
买入 |
| 09:31:25 |
15.61 |
31 |
1685 |
买入 |
| 09:31:28 |
15.63 |
50 |
1735 |
买入 |
| 09:31:31 |
15.63 |
22 |
1757 |
买入 |
| 09:31:34 |
15.62 |
168 |
1925 |
卖出 |
| 09:31:37 |
15.63 |
2 |
1927 |
买入 |
| 09:31:40 |
15.63 |
1 |
1928 |
买入 |
| 09:31:43 |
15.63 |
14 |
1942 |
卖出 |
| 09:31:46 |
15.64 |
52 |
1994 |
买入 |
| 09:31:52 |
15.65 |
25 |
2019 |
买入 |
| 09:31:55 |
15.65 |
7 |
2026 |
卖出 |
| 09:31:58 |
15.64 |
11 |
2037 |
卖出 |
| 09:32:01 |
15.64 |
16 |
2053 |
卖出 |
| 09:32:04 |
15.65 |
7 |
2060 |
买入 |
| 09:32:07 |
15.63 |
1 |
2061 |
卖出 |
| 09:32:10 |
15.64 |
11 |
2072 |
买入 |
| 09:32:16 |
15.64 |
11 |
2083 |
买入 |
| 09:32:19 |
15.64 |
7 |
2090 |
卖出 |
| 09:32:22 |
15.65 |
124 |
2214 |
买入 |
| 09:32:28 |
15.64 |
30 |
2244 |
卖出 |
| 09:32:31 |
15.64 |
9 |
2253 |
卖出 |
| 09:32:34 |
15.65 |
2 |
2255 |
买入 |
| 09:32:40 |
15.66 |
1 |
2256 |
买入 |
| 09:32:43 |
15.67 |
7 |
2263 |
买入 |
| 09:32:46 |
15.67 |
42 |
2305 |
买入 |
| 09:32:49 |
15.63 |
49 |
2354 |
卖出 |
| 09:32:52 |
15.63 |
8 |
2362 |
卖出 |
| 09:32:55 |
15.63 |
4 |
2366 |
买入 |
| 09:32:58 |
15.61 |
5 |
2371 |
卖出 |
| 09:33:01 |
15.61 |
1 |
2372 |
买入 |
| 09:33:04 |
15.62 |
5 |
2377 |
买入 |
| 09:33:07 |
15.61 |
2 |
2379 |
卖出 |
| 09:33:10 |
15.58 |
89 |
2468 |
卖出 |
| 09:33:13 |
15.58 |
15 |
2483 |
买入 |
| 09:33:16 |
15.6 |
40 |
2523 |
买入 |
| 09:33:19 |
15.59 |
12 |
2535 |
卖出 |
| 09:33:22 |
15.58 |
40 |
2575 |
卖出 |
| 09:33:25 |
15.59 |
13 |
2588 |
买入 |
| 09:33:28 |
15.6 |
18 |
2606 |
买入 |
| 09:33:31 |
15.61 |
20 |
2626 |
买入 |
| 09:33:34 |
15.62 |
25 |
2651 |
买入 |
| 09:33:37 |
15.63 |
37 |
2688 |
买入 |
| 09:33:43 |
15.63 |
11 |
2699 |
卖出 |
| 09:33:46 |
15.64 |
29 |
2728 |
买入 |
| 09:33:49 |
15.65 |
47 |
2775 |
买入 |
| 09:33:55 |
15.65 |
15 |
2790 |
买入 |
| 09:33:58 |
15.64 |
2 |
2792 |
卖出 |
| 09:34:04 |
15.64 |
8 |
2800 |
买入 |
| 09:34:07 |
15.67 |
80 |
2880 |
买入 |
| 09:34:10 |
15.69 |
194 |
3074 |
买入 |
| 09:34:13 |
15.69 |
141 |
3215 |
买入 |
| 09:34:16 |
15.74 |
10 |
3225 |
买入 |
| 09:34:19 |
15.7 |
48 |
3273 |
卖出 |
| 09:34:22 |
15.71 |
37 |
3310 |
买入 |
| 09:34:25 |
15.7 |
1 |
3311 |
卖出 |
| 09:34:28 |
15.7 |
3 |
3314 |
卖出 |
| 09:34:31 |
15.69 |
53 |
3367 |
卖出 |
| 09:34:34 |
15.69 |
11 |
3378 |
卖出 |
| 09:34:37 |
15.7 |
5 |
3383 |
买入 |
| 09:34:40 |
15.69 |
1 |
3384 |
卖出 |
| 09:34:43 |
15.7 |
10 |
3394 |
买入 |
| 09:34:49 |
15.7 |
1 |
3395 |
买入 |
| 09:34:58 |
15.7 |
8 |
3403 |
买入 |
| 09:35:01 |
15.69 |
3 |
3406 |
卖出 |
| 09:35:04 |
15.7 |
3 |
3409 |
买入 |
| 09:35:07 |
15.7 |
87 |
3496 |
买入 |
| 09:35:10 |
15.71 |
24 |
3520 |
买入 |
| 09:35:13 |
15.72 |
30 |
3550 |
买入 |
| 09:35:16 |
15.73 |
3 |
3553 |
买入 |
| 09:35:19 |
15.73 |
15 |
3568 |
买入 |
| 09:35:22 |
15.74 |
4 |
3572 |
买入 |
| 09:35:25 |
15.74 |
6 |
3578 |
买入 |
| 09:35:28 |
15.73 |
25 |
3603 |
卖出 |
| 09:35:31 |
15.73 |
57 |
3660 |
卖出 |
| 09:35:34 |
15.71 |
22 |
3682 |
卖出 |
| 09:35:37 |
15.71 |
11 |
3693 |
卖出 |
| 09:35:40 |
15.72 |
2 |
3695 |
买入 |
| 09:35:43 |
15.77 |
259 |
3954 |
买入 |
| 09:35:46 |
15.78 |
26 |
3980 |
买入 |
| 09:35:49 |
15.72 |
48 |
4028 |
卖出 |
| 09:35:58 |
15.73 |
6 |
4034 |
卖出 |
| 09:36:01 |
15.74 |
13 |
4047 |
买入 |
| 09:36:04 |
15.74 |
2 |
4049 |
买入 |
| 09:36:07 |
15.73 |
6 |
4055 |
卖出 |
| 09:36:10 |
15.74 |
17 |
4072 |
买入 |
| 09:36:16 |
15.74 |
7 |
4079 |
卖出 |
| 09:36:19 |
15.75 |
3 |
4082 |
买入 |
| 09:36:22 |
15.74 |
15 |
4097 |
卖出 |
| 09:36:25 |
15.75 |
45 |
4142 |
买入 |
| 09:36:28 |
15.76 |
1 |
4143 |
买入 |
| 09:36:31 |
15.76 |
20 |
4163 |
买入 |
| 09:36:34 |
15.77 |
2 |
4165 |
买入 |
| 09:36:37 |
15.79 |
111 |
4276 |
买入 |
| 09:36:40 |
15.79 |
20 |
4296 |
卖出 |
| 09:36:43 |
15.77 |
19 |
4315 |
卖出 |
| 09:36:55 |
15.78 |
1 |
4316 |
买入 |
| 09:36:58 |
15.78 |
11 |
4327 |
买入 |
| 09:37:01 |
15.78 |
2 |
4329 |
买入 |
| 09:37:04 |
15.78 |
4 |
4333 |
卖出 |
| 09:37:07 |
15.78 |
2 |
4335 |
买入 |
| 09:37:10 |
15.79 |
10 |
4345 |
买入 |
| 09:37:13 |
15.79 |
9 |
4354 |
买入 |
| 09:37:16 |
15.78 |
10 |
4364 |
卖出 |
| 09:37:22 |
15.79 |
25 |
4389 |
买入 |
| 09:37:25 |
15.8 |
5 |
4394 |
买入 |
| 09:37:28 |
15.83 |
130 |
4524 |
买入 |
| 09:37:40 |
15.83 |
1 |
4525 |
卖出 |
| 09:37:43 |
15.79 |
59 |
4584 |
卖出 |
| 09:37:52 |
15.8 |
7 |
4591 |
买入 |
| 09:37:55 |
15.79 |
62 |
4653 |
卖出 |
| 09:37:58 |
15.78 |
14 |
4667 |
卖出 |
| 09:38:01 |
15.77 |
47 |
4714 |
卖出 |
| 09:38:07 |
15.75 |
1 |
4715 |
买入 |
| 09:38:10 |
15.75 |
1 |
4716 |
买入 |
| 09:38:16 |
15.75 |
3 |
4719 |
卖出 |
| 09:38:19 |
15.77 |
120 |
4839 |
买入 |
| 09:38:22 |
15.78 |
19 |
4858 |
买入 |
| 09:38:25 |
15.8 |
8 |
4866 |
买入 |
| 09:38:28 |
15.78 |
9 |
4875 |
卖出 |
| 09:38:31 |
15.78 |
4 |
4879 |
买入 |
| 09:38:34 |
15.77 |
11 |
4890 |
卖出 |
| 09:38:37 |
15.77 |
15 |
4905 |
卖出 |
| 09:38:49 |
15.78 |
3 |
4908 |
买入 |
| 09:38:55 |
15.77 |
5 |
4913 |
卖出 |
| 09:38:58 |
15.77 |
5 |
4918 |
卖出 |
| 09:39:01 |
15.76 |
3 |
4921 |
卖出 |
| 09:39:13 |
15.77 |
13 |
4934 |
买入 |
| 09:39:16 |
15.76 |
89 |
5023 |
卖出 |
| 09:39:19 |
15.74 |
49 |
5072 |
卖出 |
| 09:39:22 |
15.76 |
12 |
5084 |
买入 |
| 09:39:25 |
15.74 |
2 |
5086 |
卖出 |
| 09:39:28 |
15.74 |
46 |
5132 |
卖出 |
| 09:39:34 |
15.72 |
2 |
5134 |
卖出 |
| 09:39:46 |
15.72 |
30 |
5164 |
卖出 |
| 09:39:49 |
15.72 |
6 |
5170 |
卖出 |
| 09:39:52 |
15.72 |
2 |
5172 |
卖出 |
| 09:39:55 |
15.71 |
3 |
5175 |
卖出 |
| 09:39:58 |
15.71 |
5 |
5180 |
买入 |
| 09:40:01 |
15.71 |
19 |
5199 |
卖出 |
| 09:40:04 |
15.71 |
11 |
5210 |
买入 |
| 09:40:07 |
15.66 |
5 |
5215 |
卖出 |
| 09:40:10 |
15.69 |
5 |
5220 |
买入 |
| 09:40:13 |
15.66 |
6 |
5226 |
卖出 |
| 09:40:22 |
15.67 |
14 |
5240 |
卖出 |
| 09:40:25 |
15.67 |
1 |
5241 |
卖出 |
| 09:40:28 |
15.68 |
42 |
5283 |
买入 |
| 09:40:37 |
15.67 |
4 |
5287 |
卖出 |
| 09:40:40 |
15.67 |
4 |
5291 |
卖出 |
| 09:40:43 |
15.67 |
6 |
5297 |
卖出 |
| 09:40:46 |
15.67 |
6 |
5303 |
买入 |
| 09:40:49 |
15.66 |
7 |
5310 |
卖出 |
| 09:40:55 |
15.67 |
23 |
5333 |
买入 |
| 09:40:58 |
15.7 |
33 |
5366 |
买入 |
| 09:41:01 |
15.71 |
7 |
5373 |
买入 |
| 09:41:04 |
15.7 |
8 |
5381 |
卖出 |
| 09:41:10 |
15.7 |
5 |
5386 |
买入 |
| 09:41:13 |
15.7 |
12 |
5398 |
买入 |
| 09:41:25 |
15.68 |
1 |
5399 |
卖出 |
| 09:41:31 |
15.67 |
230 |
5629 |
卖出 |
| 09:41:34 |
15.67 |
92 |
5721 |
卖出 |
| 09:41:37 |
15.65 |
10 |
5731 |
卖出 |
| 09:41:55 |
15.67 |
1 |
5732 |
买入 |
| 09:41:58 |
15.66 |
10 |
5742 |
卖出 |
| 09:42:01 |
15.68 |
60 |
5802 |
买入 |
| 09:42:04 |
15.68 |
8 |
5810 |
买入 |
| 09:42:10 |
15.69 |
2 |
5812 |
买入 |
| 09:42:13 |
15.68 |
11 |
5823 |
卖出 |
| 09:42:16 |
15.69 |
3 |
5826 |
买入 |
| 09:42:22 |
15.68 |
1 |
5827 |
卖出 |
| 09:42:25 |
15.66 |
99 |
5926 |
卖出 |
| 09:42:28 |
15.66 |
3 |
5929 |
卖出 |
| 09:42:31 |
15.66 |
13 |
5942 |
买入 |
| 09:42:34 |
15.66 |
2 |
5944 |
买入 |
| 09:42:40 |
15.67 |
5 |
5949 |
买入 |
| 09:42:43 |
15.65 |
23 |
5972 |
卖出 |
| 09:42:46 |
15.65 |
6 |
5978 |
卖出 |
| 09:42:49 |
15.65 |
8 |
5986 |
卖出 |
| 09:42:52 |
15.64 |
24 |
6010 |
卖出 |
| 09:43:04 |
15.64 |
6 |
6016 |
卖出 |
| 09:43:13 |
15.65 |
2 |
6018 |
买入 |
| 09:43:16 |
15.65 |
1 |
6019 |
卖出 |
| 09:43:25 |
15.65 |
3 |
6022 |
卖出 |
| 09:43:28 |
15.65 |
5 |
6027 |
卖出 |
| 09:43:31 |
15.65 |
2 |
6029 |
卖出 |
| 09:43:34 |
15.64 |
6 |
6035 |
卖出 |
| 09:43:37 |
15.66 |
2 |
6037 |
买入 |
| 09:43:46 |
15.62 |
54 |
6091 |
卖出 |
| 09:43:52 |
15.61 |
2 |
6093 |
卖出 |
| 09:44:01 |
15.57 |
62 |
6155 |
卖出 |
| 09:44:04 |
15.6 |
108 |
6263 |
买入 |
| 09:44:07 |
15.6 |
16 |
6279 |
卖出 |
| 09:44:19 |
15.58 |
18 |
6297 |
卖出 |
| 09:44:22 |
15.58 |
4 |
6301 |
买入 |
| 09:44:28 |
15.59 |
9 |
6310 |
卖出 |
| 09:44:31 |
15.58 |
2 |
6312 |
卖出 |
| 09:44:37 |
15.57 |
4 |
6316 |
卖出 |
| 09:44:55 |
15.58 |
1 |
6317 |
卖出 |
| 09:44:58 |
15.58 |
1 |
6318 |
卖出 |
| 09:45:01 |
15.57 |
44 |
6362 |
卖出 |
| 09:45:04 |
15.57 |
20 |
6382 |
卖出 |
| 09:45:07 |
15.58 |
22 |
6404 |
买入 |
| 09:45:10 |
15.56 |
12 |
6416 |
卖出 |
| 09:45:13 |
15.55 |
124 |
6540 |
卖出 |
| 09:45:16 |
15.52 |
31 |
6571 |
卖出 |
| 09:45:22 |
15.54 |
10 |
6581 |
买入 |
| 09:45:25 |
15.52 |
18 |
6599 |
卖出 |
| 09:45:28 |
15.52 |
1 |
6600 |
买入 |
| 09:45:31 |
15.53 |
24 |
6624 |
买入 |
| 09:45:37 |
15.53 |
3 |
6627 |
卖出 |
| 09:45:40 |
15.53 |
23 |
6650 |
卖出 |
| 09:45:43 |
15.55 |
4 |
6654 |
买入 |
| 09:45:46 |
15.54 |
9 |
6663 |
卖出 |
| 09:45:49 |
15.54 |
8 |
6671 |
卖出 |
| 09:45:52 |
15.54 |
14 |
6685 |
买入 |
| 09:45:58 |
15.52 |
9 |
6694 |
卖出 |
| 09:46:01 |
15.52 |
5 |
6699 |
卖出 |
| 09:46:04 |
15.52 |
1 |
6700 |
买入 |
| 09:46:07 |
15.51 |
45 |
6745 |
卖出 |
| 09:46:10 |
15.5 |
4 |
6749 |
卖出 |
| 09:46:13 |
15.51 |
10 |
6759 |
买入 |
| 09:46:16 |
15.51 |
10 |
6769 |
买入 |
| 09:46:19 |
15.51 |
5 |
6774 |
买入 |
| 09:46:22 |
15.52 |
4 |
6778 |
买入 |
| 09:46:25 |
15.52 |
8 |
6786 |
买入 |
| 09:46:28 |
15.52 |
3 |
6789 |
卖出 |
| 09:46:34 |
15.52 |
4 |
6793 |
卖出 |
| 09:46:37 |
15.53 |
1 |
6794 |
买入 |
| 09:46:46 |
15.52 |
8 |
6802 |
卖出 |
| 09:46:49 |
15.53 |
20 |
6822 |
买入 |
| 09:46:52 |
15.53 |
1 |
6823 |
买入 |
| 09:46:58 |
15.53 |
2 |
6825 |
卖出 |
| 09:47:07 |
15.54 |
7 |
6832 |
买入 |
| 09:47:10 |
15.54 |
21 |
6853 |
卖出 |
| 09:47:13 |
15.54 |
4 |
6857 |
卖出 |
| 09:47:16 |
15.54 |
10 |
6867 |
买入 |
| 09:47:25 |
15.54 |
3 |
6870 |
卖出 |
| 09:47:31 |
15.54 |
11 |
6881 |
卖出 |
| 09:47:34 |
15.54 |
7 |
6888 |
卖出 |
| 09:47:37 |
15.52 |
1 |
6889 |
卖出 |
| 09:47:43 |
15.52 |
1 |
6890 |
卖出 |
| 09:47:55 |
15.53 |
8 |
6898 |
买入 |
| 09:47:58 |
15.52 |
3 |
6901 |
卖出 |
| 09:48:01 |
15.54 |
18 |
6919 |
买入 |
| 09:48:04 |
15.54 |
10 |
6929 |
卖出 |
| 09:48:07 |
15.54 |
15 |
6944 |
卖出 |
| 09:48:10 |
15.51 |
185 |
7129 |
卖出 |
| 09:48:13 |
15.5 |
151 |
7280 |
卖出 |