国际实业[000159]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.15 |
55 |
55 |
集合竞价 |
| 09:16:30 |
6.14 |
57 |
57 |
集合竞价 |
| 09:16:57 |
6.06 |
392 |
392 |
集合竞价 |
| 09:18:09 |
6.14 |
62 |
62 |
集合竞价 |
| 09:19:21 |
6.13 |
57 |
57 |
集合竞价 |
| 09:20:45 |
6.15 |
112 |
112 |
集合竞价 |
| 09:24:57 |
6.11 |
493 |
493 |
集合竞价 |
| 09:25:00 |
6.11 |
622 |
1115 |
卖出 |
| 09:30:03 |
6.1 |
79 |
1194 |
卖出 |
| 09:30:06 |
6.12 |
188 |
1382 |
买入 |
| 09:30:09 |
6.11 |
101 |
1483 |
卖出 |
| 09:30:12 |
6.14 |
77 |
1560 |
买入 |
| 09:30:15 |
6.14 |
41 |
1601 |
卖出 |
| 09:30:18 |
6.13 |
10 |
1611 |
卖出 |
| 09:30:21 |
6.14 |
28 |
1639 |
买入 |
| 09:30:24 |
6.15 |
33 |
1672 |
买入 |
| 09:30:33 |
6.14 |
50 |
1722 |
卖出 |
| 09:30:36 |
6.14 |
20 |
1742 |
买入 |
| 09:30:48 |
6.13 |
6 |
1748 |
卖出 |
| 09:30:51 |
6.13 |
4 |
1752 |
卖出 |
| 09:30:54 |
6.13 |
23 |
1775 |
买入 |
| 09:30:57 |
6.13 |
10 |
1785 |
买入 |
| 09:31:00 |
6.14 |
4 |
1789 |
买入 |
| 09:31:06 |
6.14 |
40 |
1829 |
买入 |
| 09:31:09 |
6.14 |
180 |
2009 |
买入 |
| 09:31:12 |
6.15 |
295 |
2304 |
买入 |
| 09:31:15 |
6.15 |
32 |
2336 |
买入 |
| 09:31:18 |
6.15 |
3 |
2339 |
买入 |
| 09:31:21 |
6.15 |
6 |
2345 |
买入 |
| 09:31:27 |
6.14 |
138 |
2483 |
卖出 |
| 09:31:30 |
6.15 |
259 |
2742 |
买入 |
| 09:31:33 |
6.14 |
7 |
2749 |
卖出 |
| 09:31:51 |
6.15 |
11 |
2760 |
买入 |
| 09:31:54 |
6.15 |
39 |
2799 |
买入 |
| 09:31:57 |
6.15 |
29 |
2828 |
买入 |
| 09:32:00 |
6.15 |
103 |
2931 |
买入 |
| 09:32:03 |
6.15 |
20 |
2951 |
买入 |
| 09:32:06 |
6.15 |
112 |
3063 |
买入 |
| 09:32:09 |
6.14 |
139 |
3202 |
卖出 |
| 09:32:12 |
6.14 |
7 |
3209 |
买入 |
| 09:32:15 |
6.15 |
24 |
3233 |
买入 |
| 09:32:18 |
6.14 |
51 |
3284 |
卖出 |
| 09:32:21 |
6.14 |
76 |
3360 |
买入 |
| 09:32:24 |
6.14 |
7 |
3367 |
买入 |
| 09:32:27 |
6.15 |
43 |
3410 |
买入 |
| 09:32:39 |
6.14 |
6 |
3416 |
卖出 |
| 09:32:51 |
6.14 |
57 |
3473 |
买入 |
| 09:32:54 |
6.14 |
17 |
3490 |
卖出 |
| 09:32:57 |
6.14 |
5 |
3495 |
卖出 |
| 09:33:06 |
6.14 |
98 |
3593 |
卖出 |
| 09:33:09 |
6.14 |
94 |
3687 |
买入 |
| 09:33:12 |
6.15 |
12 |
3699 |
买入 |
| 09:33:15 |
6.15 |
53 |
3752 |
买入 |
| 09:33:18 |
6.15 |
81 |
3833 |
买入 |
| 09:33:21 |
6.14 |
186 |
4019 |
卖出 |
| 09:33:24 |
6.14 |
224 |
4243 |
买入 |
| 09:33:27 |
6.14 |
4 |
4247 |
买入 |
| 09:33:30 |
6.14 |
18 |
4265 |
买入 |
| 09:33:48 |
6.12 |
31 |
4296 |
卖出 |
| 09:34:00 |
6.14 |
9 |
4305 |
买入 |
| 09:34:18 |
6.13 |
57 |
4362 |
卖出 |
| 09:34:21 |
6.14 |
57 |
4419 |
买入 |
| 09:34:24 |
6.13 |
72 |
4491 |
卖出 |
| 09:34:33 |
6.14 |
120 |
4611 |
买入 |
| 09:35:03 |
6.14 |
218 |
4829 |
买入 |
| 09:35:06 |
6.14 |
12 |
4841 |
买入 |
| 09:35:09 |
6.13 |
146 |
4987 |
卖出 |
| 09:35:15 |
6.13 |
3 |
4990 |
卖出 |
| 09:35:18 |
6.14 |
164 |
5154 |
买入 |
| 09:35:21 |
6.14 |
24 |
5178 |
买入 |
| 09:35:24 |
6.14 |
63 |
5241 |
买入 |
| 09:35:27 |
6.14 |
8 |
5249 |
买入 |
| 09:35:30 |
6.14 |
7 |
5256 |
买入 |
| 09:35:36 |
6.14 |
3 |
5259 |
买入 |
| 09:35:48 |
6.13 |
1 |
5260 |
卖出 |
| 09:35:57 |
6.14 |
82 |
5342 |
买入 |
| 09:36:00 |
6.14 |
2 |
5344 |
买入 |
| 09:36:03 |
6.13 |
10 |
5354 |
卖出 |
| 09:36:09 |
6.14 |
22 |
5376 |
买入 |
| 09:36:12 |
6.14 |
11 |
5387 |
买入 |
| 09:36:15 |
6.14 |
1 |
5388 |
买入 |
| 09:36:18 |
6.14 |
73 |
5461 |
买入 |
| 09:36:21 |
6.14 |
33 |
5494 |
买入 |
| 09:36:24 |
6.14 |
72 |
5566 |
买入 |
| 09:36:27 |
6.14 |
27 |
5593 |
买入 |
| 09:36:30 |
6.14 |
3 |
5596 |
买入 |
| 09:36:45 |
6.13 |
1 |
5597 |
卖出 |
| 09:37:03 |
6.14 |
6 |
5603 |
买入 |
| 09:37:06 |
6.14 |
16 |
5619 |
买入 |
| 09:37:09 |
6.14 |
323 |
5942 |
买入 |
| 09:37:12 |
6.14 |
66 |
6008 |
买入 |
| 09:37:27 |
6.15 |
23 |
6031 |
买入 |
| 09:37:33 |
6.14 |
1 |
6032 |
卖出 |
| 09:37:39 |
6.14 |
1 |
6033 |
卖出 |
| 09:37:48 |
6.14 |
19 |
6052 |
卖出 |
| 09:38:09 |
6.14 |
21 |
6073 |
卖出 |
| 09:38:12 |
6.14 |
3 |
6076 |
卖出 |
| 09:38:15 |
6.14 |
5 |
6081 |
卖出 |
| 09:38:18 |
6.14 |
2 |
6083 |
卖出 |
| 09:38:30 |
6.14 |
25 |
6108 |
卖出 |
| 09:38:39 |
6.14 |
2 |
6110 |
卖出 |
| 09:38:42 |
6.14 |
2 |
6112 |
卖出 |
| 09:38:48 |
6.14 |
2 |
6114 |
卖出 |
| 09:38:51 |
6.14 |
10 |
6124 |
卖出 |
| 09:38:54 |
6.14 |
75 |
6199 |
卖出 |
| 09:39:00 |
6.13 |
4 |
6203 |
卖出 |
| 09:39:03 |
6.13 |
32 |
6235 |
卖出 |
| 09:39:06 |
6.13 |
2 |
6237 |
卖出 |
| 09:39:12 |
6.13 |
1 |
6238 |
卖出 |
| 09:39:18 |
6.13 |
19 |
6257 |
卖出 |
| 09:39:21 |
6.13 |
7 |
6264 |
卖出 |
| 09:39:24 |
6.13 |
115 |
6379 |
卖出 |
| 09:39:27 |
6.12 |
1 |
6380 |
卖出 |
| 09:39:39 |
6.13 |
28 |
6408 |
买入 |
| 09:39:57 |
6.12 |
1 |
6409 |
卖出 |
| 09:40:00 |
6.13 |
10 |
6419 |
买入 |
| 09:40:03 |
6.12 |
27 |
6446 |
卖出 |
| 09:40:06 |
6.14 |
2 |
6448 |
买入 |
| 09:40:12 |
6.13 |
3 |
6451 |
卖出 |
| 09:40:15 |
6.12 |
6 |
6457 |
卖出 |
| 09:40:18 |
6.14 |
4 |
6461 |
买入 |
| 09:40:39 |
6.14 |
27 |
6488 |
买入 |
| 09:40:45 |
6.14 |
26 |
6514 |
买入 |
| 09:40:51 |
6.14 |
98 |
6612 |
买入 |
| 09:40:54 |
6.14 |
7 |
6619 |
买入 |
| 09:40:57 |
6.15 |
9 |
6628 |
买入 |
| 09:41:00 |
6.14 |
2 |
6630 |
卖出 |
| 09:41:06 |
6.14 |
11 |
6641 |
卖出 |
| 09:41:18 |
6.14 |
1 |
6642 |
卖出 |
| 09:41:30 |
6.14 |
1 |
6643 |
卖出 |
| 09:41:42 |
6.14 |
1 |
6644 |
卖出 |
| 09:41:45 |
6.14 |
1 |
6645 |
卖出 |
| 09:41:54 |
6.14 |
8 |
6653 |
卖出 |
| 09:42:06 |
6.14 |
3 |
6656 |
卖出 |
| 09:42:15 |
6.14 |
110 |
6766 |
卖出 |
| 09:42:27 |
6.13 |
208 |
6974 |
卖出 |
| 09:42:30 |
6.13 |
28 |
7002 |
买入 |
| 09:42:39 |
6.13 |
8 |
7010 |
买入 |
| 09:42:45 |
6.13 |
10 |
7020 |
买入 |
| 09:42:48 |
6.13 |
23 |
7043 |
买入 |
| 09:42:51 |
6.13 |
2 |
7045 |
买入 |
| 09:43:15 |
6.13 |
8 |
7053 |
买入 |
| 09:43:27 |
6.13 |
44 |
7097 |
买入 |
| 09:43:30 |
6.13 |
1 |
7098 |
卖出 |
| 09:43:33 |
6.12 |
120 |
7218 |
卖出 |
| 09:44:09 |
6.12 |
86 |
7304 |
卖出 |
| 09:44:15 |
6.12 |
18 |
7322 |
卖出 |
| 09:44:18 |
6.13 |
9 |
7331 |
买入 |
| 09:44:21 |
6.13 |
3 |
7334 |
买入 |
| 09:44:24 |
6.13 |
65 |
7399 |
买入 |
| 09:44:27 |
6.12 |
206 |
7605 |
卖出 |
| 09:44:42 |
6.13 |
3 |
7608 |
买入 |
| 09:44:54 |
6.12 |
4 |
7612 |
卖出 |
| 09:44:57 |
6.12 |
13 |
7625 |
卖出 |
| 09:45:00 |
6.13 |
40 |
7665 |
买入 |
| 09:45:03 |
6.12 |
1 |
7666 |
卖出 |
| 09:45:06 |
6.13 |
30 |
7696 |
买入 |
| 09:45:18 |
6.13 |
1 |
7697 |
买入 |
| 09:45:27 |
6.13 |
26 |
7723 |
买入 |
| 09:45:30 |
6.13 |
30 |
7753 |
买入 |
| 09:45:33 |
6.12 |
36 |
7789 |
卖出 |
| 09:45:36 |
6.12 |
33 |
7822 |
买入 |
| 09:45:42 |
6.13 |
201 |
8023 |
买入 |
| 09:45:45 |
6.12 |
14 |
8037 |
卖出 |
| 09:45:48 |
6.12 |
136 |
8173 |
买入 |
| 09:45:54 |
6.12 |
5 |
8178 |
卖出 |
| 09:45:57 |
6.12 |
27 |
8205 |
买入 |
| 09:46:00 |
6.12 |
16 |
8221 |
买入 |
| 09:46:03 |
6.12 |
56 |
8277 |
买入 |
| 09:46:06 |
6.12 |
5 |
8282 |
买入 |
| 09:46:12 |
6.11 |
18 |
8300 |
卖出 |
| 09:46:15 |
6.12 |
6 |
8306 |
买入 |
| 09:46:18 |
6.12 |
2 |
8308 |
卖出 |
| 09:46:24 |
6.11 |
7 |
8315 |
卖出 |
| 09:46:27 |
6.11 |
213 |
8528 |
卖出 |
| 09:46:36 |
6.12 |
83 |
8611 |
买入 |
| 09:46:39 |
6.13 |
114 |
8725 |
买入 |
| 09:46:42 |
6.13 |
2 |
8727 |
买入 |
| 09:47:03 |
6.13 |
98 |
8825 |
买入 |
| 09:47:06 |
6.13 |
13 |
8838 |
买入 |
| 09:47:09 |
6.13 |
9 |
8847 |
买入 |
| 09:47:15 |
6.13 |
1 |
8848 |
买入 |
| 09:47:18 |
6.13 |
12 |
8860 |
买入 |
| 09:47:24 |
6.14 |
632 |
9492 |
买入 |
| 09:47:27 |
6.14 |
68 |
9560 |
买入 |
| 09:47:30 |
6.13 |
48 |
9608 |
卖出 |
| 09:47:33 |
6.13 |
145 |
9753 |
买入 |
| 09:47:45 |
6.13 |
2 |
9755 |
卖出 |
| 09:47:48 |
6.14 |
19 |
9774 |
买入 |
| 09:47:57 |
6.13 |
12 |
9786 |
卖出 |
| 09:48:12 |
6.14 |
5 |
9791 |
买入 |
| 09:48:15 |
6.14 |
83 |
9874 |
买入 |
| 09:48:18 |
6.14 |
6 |
9880 |
买入 |
| 09:48:21 |
6.14 |
1 |
9881 |
买入 |
| 09:48:33 |
6.14 |
1 |
9882 |
买入 |
| 09:48:36 |
6.14 |
223 |
10105 |
买入 |
| 09:48:39 |
6.14 |
53 |
10158 |
买入 |
| 09:48:48 |
6.13 |
100 |
10258 |
卖出 |
| 09:48:51 |
6.13 |
19 |
10277 |
买入 |
| 09:49:00 |
6.13 |
6 |
10283 |
买入 |
| 09:49:03 |
6.13 |
3 |
10286 |
买入 |
| 09:49:06 |
6.13 |
5 |
10291 |
买入 |
| 09:49:12 |
6.13 |
214 |
10505 |
买入 |
| 09:49:15 |
6.13 |
261 |
10766 |
买入 |
| 09:49:18 |
6.14 |
2018 |
12784 |
买入 |
| 09:49:21 |
6.16 |
2329 |
15113 |
买入 |
| 09:49:30 |
6.16 |
139 |
15252 |
买入 |
| 09:49:36 |
6.16 |
24 |
15276 |
买入 |
| 09:49:39 |
6.16 |
574 |
15850 |
买入 |
| 09:49:42 |
6.16 |
7 |
15857 |
买入 |
| 09:50:03 |
6.17 |
24 |
15881 |
买入 |
| 09:50:09 |
6.17 |
1 |
15882 |
买入 |
| 09:50:12 |
6.17 |
16 |
15898 |
买入 |
| 09:50:15 |
6.17 |
111 |
16009 |
买入 |
| 09:50:18 |
6.17 |
44 |
16053 |
买入 |
| 09:50:21 |
6.17 |
108 |
16161 |
买入 |
| 09:50:24 |
6.17 |
5 |
16166 |
买入 |
| 09:50:27 |
6.17 |
20 |
16186 |
买入 |
| 09:50:30 |
6.17 |
31 |
16217 |
买入 |
| 09:50:33 |
6.17 |
6 |
16223 |
买入 |
| 09:50:39 |
6.17 |
16 |
16239 |
买入 |
| 09:50:45 |
6.17 |
10 |
16249 |
买入 |
| 09:50:48 |
6.17 |
3 |
16252 |
卖出 |
| 09:50:57 |
6.17 |
2 |
16254 |
卖出 |
| 09:51:00 |
6.18 |
8 |
16262 |
买入 |
| 09:51:03 |
6.17 |
1 |
16263 |
卖出 |
| 09:51:06 |
6.17 |
27 |
16290 |
买入 |
| 09:51:09 |
6.17 |
10 |
16300 |
买入 |
| 09:51:12 |
6.17 |
10 |
16310 |
买入 |
| 09:51:15 |
6.17 |
23 |
16333 |
买入 |
| 09:51:18 |
6.17 |
1 |
16334 |
买入 |
| 09:51:24 |
6.18 |
239 |
16573 |
买入 |
| 09:51:36 |
6.17 |
89 |
16662 |
卖出 |
| 09:51:42 |
6.18 |
46 |
16708 |
买入 |
| 09:51:45 |
6.17 |
11 |
16719 |
卖出 |
| 09:51:48 |
6.18 |
212 |
16931 |
买入 |
| 09:51:51 |
6.18 |
41 |
16972 |
买入 |
| 09:52:06 |
6.19 |
9 |
16981 |
买入 |
| 09:52:12 |
6.18 |
15 |
16996 |
卖出 |
| 09:52:15 |
6.18 |
59 |
17055 |
卖出 |
| 09:52:18 |
6.18 |
2 |
17057 |
买入 |
| 09:52:21 |
6.18 |
144 |
17201 |
买入 |
| 09:52:24 |
6.17 |
1 |
17202 |
卖出 |
| 09:52:27 |
6.18 |
10 |
17212 |
买入 |
| 09:52:36 |
6.18 |
55 |
17267 |
买入 |
| 09:52:51 |
6.18 |
51 |
17318 |
买入 |
| 09:52:54 |
6.18 |
3 |
17321 |
卖出 |
| 09:53:00 |
6.18 |
5 |
17326 |
卖出 |
| 09:53:03 |
6.18 |
10 |
17336 |
卖出 |
| 09:53:12 |
6.18 |
85 |
17421 |
卖出 |
| 09:53:15 |
6.18 |
5 |
17426 |
买入 |
| 09:53:18 |
6.18 |
4 |
17430 |
卖出 |
| 09:53:30 |
6.18 |
8 |
17438 |
买入 |
| 09:53:39 |
6.18 |
50 |
17488 |
买入 |
| 09:53:54 |
6.18 |
10 |
17498 |
买入 |
| 09:54:00 |
6.17 |
215 |
17713 |
卖出 |
| 09:54:03 |
6.18 |
15 |
17728 |
买入 |
| 09:54:06 |
6.18 |
9 |
17737 |
买入 |
| 09:54:12 |
6.18 |
27 |
17764 |
买入 |
| 09:54:15 |
6.18 |
1 |
17765 |
买入 |
| 09:54:18 |
6.18 |
40 |
17805 |
买入 |
| 09:54:21 |
6.18 |
1 |
17806 |
买入 |
| 09:54:24 |
6.18 |
8 |
17814 |
买入 |
| 09:54:30 |
6.18 |
2 |
17816 |
买入 |
| 09:54:51 |
6.17 |
10 |
17826 |
卖出 |
| 09:55:03 |
6.17 |
70 |
17896 |
卖出 |
| 09:55:06 |
6.17 |
5 |
17901 |
卖出 |
| 09:55:09 |
6.18 |
36 |
17937 |
买入 |
| 09:55:15 |
6.18 |
315 |
18252 |
买入 |
| 09:55:21 |
6.18 |
10 |
18262 |
买入 |
| 09:55:24 |
6.18 |
12 |
18274 |
买入 |
| 09:55:36 |
6.17 |
4 |
18278 |
卖出 |
| 09:56:06 |
6.17 |
1 |
18279 |
卖出 |
| 09:56:09 |
6.18 |
11 |
18290 |
买入 |
| 09:56:15 |
6.17 |
7 |
18297 |
卖出 |
| 09:56:18 |
6.18 |
12 |
18309 |
买入 |
| 09:56:21 |
6.17 |
15 |
18324 |
卖出 |
| 09:56:36 |
6.17 |
1 |
18325 |
卖出 |
| 09:56:45 |
6.17 |
1 |
18326 |
卖出 |
| 09:56:51 |
6.17 |
3 |
18329 |
卖出 |
| 09:57:03 |
6.17 |
1 |
18330 |
卖出 |
| 09:57:06 |
6.17 |
1 |
18331 |
卖出 |
| 09:57:18 |
6.18 |
1 |
18332 |
买入 |
| 09:57:42 |
6.17 |
106 |
18438 |
卖出 |
| 09:57:45 |
6.17 |
5 |
18443 |
卖出 |
| 09:57:51 |
6.17 |
190 |
18633 |
卖出 |
| 09:57:54 |
6.17 |
6 |
18639 |
卖出 |
| 09:57:57 |
6.17 |
6 |
18645 |
卖出 |
| 09:58:00 |
6.18 |
17 |
18662 |
买入 |
| 09:58:03 |
6.17 |
2 |
18664 |
卖出 |
| 09:58:12 |
6.17 |
94 |
18758 |
卖出 |
| 09:58:15 |
6.17 |
51 |
18809 |
卖出 |
| 09:58:18 |
6.16 |
27 |
18836 |
卖出 |
| 09:58:21 |
6.17 |
7 |
18843 |
买入 |
| 09:58:24 |
6.17 |
19 |
18862 |
买入 |
| 09:58:27 |
6.17 |
3 |
18865 |
买入 |
| 09:58:33 |
6.17 |
13 |
18878 |
买入 |
| 09:58:36 |
6.17 |
1 |
18879 |
买入 |
| 09:58:48 |
6.16 |
104 |
18983 |
卖出 |
| 09:58:54 |
6.16 |
15 |
18998 |
卖出 |