国城矿业[000688]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.24 |
6 |
6 |
集合竞价 |
| 09:18:36 |
16 |
545 |
545 |
集合竞价 |
| 09:18:54 |
15.96 |
554 |
554 |
集合竞价 |
| 09:19:03 |
16.01 |
309 |
309 |
集合竞价 |
| 09:19:12 |
16 |
338 |
338 |
集合竞价 |
| 09:20:36 |
15.95 |
550 |
550 |
集合竞价 |
| 09:20:45 |
15.92 |
552 |
552 |
集合竞价 |
| 09:20:54 |
15.8 |
655 |
655 |
集合竞价 |
| 09:21:12 |
15.76 |
730 |
730 |
集合竞价 |
| 09:21:21 |
15.66 |
800 |
800 |
集合竞价 |
| 09:21:57 |
15.68 |
924 |
924 |
集合竞价 |
| 09:24:30 |
15.7 |
2192 |
2192 |
集合竞价 |
| 09:24:48 |
15.68 |
2601 |
2601 |
集合竞价 |
| 09:24:57 |
15.8 |
2861 |
2861 |
集合竞价 |
| 09:25:00 |
16.15 |
3504 |
6365 |
卖出 |
| 09:30:00 |
16.01 |
618 |
6983 |
卖出 |
| 09:30:03 |
16.19 |
4145 |
11128 |
买入 |
| 09:30:06 |
16.16 |
1277 |
12405 |
卖出 |
| 09:30:09 |
16.2 |
815 |
13220 |
买入 |
| 09:30:12 |
16.22 |
1249 |
14469 |
买入 |
| 09:30:15 |
16.24 |
489 |
14958 |
买入 |
| 09:30:18 |
16.29 |
332 |
15290 |
买入 |
| 09:30:21 |
16.34 |
337 |
15627 |
买入 |
| 09:30:24 |
16.43 |
220 |
15847 |
买入 |
| 09:30:27 |
16.46 |
180 |
16027 |
买入 |
| 09:30:30 |
16.38 |
620 |
16647 |
卖出 |
| 09:30:33 |
16.33 |
897 |
17544 |
卖出 |
| 09:30:36 |
16.26 |
1105 |
18649 |
卖出 |
| 09:30:39 |
16.24 |
1093 |
19742 |
卖出 |
| 09:30:42 |
16.25 |
658 |
20400 |
买入 |
| 09:30:45 |
16.26 |
174 |
20574 |
买入 |
| 09:30:48 |
16.27 |
325 |
20899 |
买入 |
| 09:30:51 |
16.25 |
176 |
21075 |
卖出 |
| 09:30:54 |
16.25 |
323 |
21398 |
买入 |
| 09:30:57 |
16.24 |
274 |
21672 |
卖出 |
| 09:31:00 |
16.24 |
738 |
22410 |
卖出 |
| 09:31:03 |
16.24 |
551 |
22961 |
卖出 |
| 09:31:06 |
16.24 |
797 |
23758 |
卖出 |
| 09:31:09 |
16.24 |
1116 |
24874 |
卖出 |
| 09:31:12 |
16.25 |
315 |
25189 |
卖出 |
| 09:31:15 |
16.26 |
56 |
25245 |
卖出 |
| 09:31:18 |
16.27 |
61 |
25306 |
卖出 |
| 09:31:21 |
16.28 |
51 |
25357 |
卖出 |
| 09:31:24 |
16.4 |
16 |
25373 |
买入 |
| 09:31:27 |
16.35 |
62 |
25435 |
卖出 |
| 09:31:30 |
16.35 |
17 |
25452 |
买入 |
| 09:31:33 |
16.37 |
98 |
25550 |
买入 |
| 09:31:36 |
16.4 |
94 |
25644 |
买入 |
| 09:31:39 |
16.4 |
185 |
25829 |
买入 |
| 09:31:42 |
16.37 |
418 |
26247 |
卖出 |
| 09:31:45 |
16.38 |
203 |
26450 |
卖出 |
| 09:31:48 |
16.35 |
1007 |
27457 |
卖出 |
| 09:31:51 |
16.32 |
200 |
27657 |
卖出 |
| 09:31:54 |
16.26 |
937 |
28594 |
卖出 |
| 09:31:57 |
16.35 |
124 |
28718 |
买入 |
| 09:32:00 |
16.33 |
775 |
29493 |
卖出 |
| 09:32:03 |
16.34 |
257 |
29750 |
买入 |
| 09:32:06 |
16.34 |
424 |
30174 |
卖出 |
| 09:32:09 |
16.4 |
777 |
30951 |
买入 |
| 09:32:12 |
16.45 |
338 |
31289 |
买入 |
| 09:32:15 |
16.5 |
399 |
31688 |
买入 |
| 09:32:18 |
16.48 |
601 |
32289 |
卖出 |
| 09:32:21 |
16.58 |
451 |
32740 |
买入 |
| 09:32:24 |
16.49 |
310 |
33050 |
卖出 |
| 09:32:27 |
16.5 |
93 |
33143 |
买入 |
| 09:32:30 |
16.5 |
395 |
33538 |
买入 |
| 09:32:33 |
16.49 |
275 |
33813 |
卖出 |
| 09:32:36 |
16.49 |
220 |
34033 |
卖出 |
| 09:32:39 |
16.39 |
492 |
34525 |
卖出 |
| 09:32:42 |
16.5 |
58 |
34583 |
买入 |
| 09:32:45 |
16.5 |
98 |
34681 |
卖出 |
| 09:32:48 |
16.5 |
135 |
34816 |
买入 |
| 09:32:51 |
16.49 |
111 |
34927 |
卖出 |
| 09:32:54 |
16.49 |
106 |
35033 |
卖出 |
| 09:32:57 |
16.5 |
361 |
35394 |
买入 |
| 09:33:00 |
16.58 |
252 |
35646 |
买入 |
| 09:33:03 |
16.54 |
384 |
36030 |
卖出 |
| 09:33:06 |
16.59 |
229 |
36259 |
买入 |
| 09:33:09 |
16.58 |
179 |
36438 |
卖出 |
| 09:33:12 |
16.56 |
125 |
36563 |
卖出 |
| 09:33:15 |
16.63 |
79 |
36642 |
买入 |
| 09:33:18 |
16.51 |
120 |
36762 |
卖出 |
| 09:33:21 |
16.57 |
192 |
36954 |
买入 |
| 09:33:24 |
16.6 |
250 |
37204 |
买入 |
| 09:33:27 |
16.53 |
353 |
37557 |
卖出 |
| 09:33:30 |
16.57 |
1020 |
38577 |
买入 |
| 09:33:33 |
16.56 |
85 |
38662 |
卖出 |
| 09:33:36 |
16.52 |
221 |
38883 |
卖出 |
| 09:33:39 |
16.55 |
96 |
38979 |
买入 |
| 09:33:42 |
16.57 |
243 |
39222 |
买入 |
| 09:33:45 |
16.58 |
200 |
39422 |
买入 |
| 09:33:48 |
16.6 |
139 |
39561 |
买入 |
| 09:33:51 |
16.62 |
98 |
39659 |
买入 |
| 09:33:54 |
16.63 |
14 |
39673 |
买入 |
| 09:33:57 |
16.64 |
468 |
40141 |
买入 |
| 09:34:00 |
16.64 |
139 |
40280 |
买入 |
| 09:34:03 |
16.64 |
100 |
40380 |
买入 |
| 09:34:06 |
16.62 |
142 |
40522 |
卖出 |
| 09:34:09 |
16.6 |
494 |
41016 |
卖出 |
| 09:34:12 |
16.58 |
399 |
41415 |
卖出 |
| 09:34:15 |
16.5 |
1111 |
42526 |
卖出 |
| 09:34:18 |
16.48 |
154 |
42680 |
卖出 |
| 09:34:21 |
16.47 |
137 |
42817 |
卖出 |
| 09:34:24 |
16.45 |
148 |
42965 |
卖出 |
| 09:34:27 |
16.43 |
309 |
43274 |
卖出 |
| 09:34:30 |
16.43 |
84 |
43358 |
卖出 |
| 09:34:33 |
16.47 |
468 |
43826 |
买入 |
| 09:34:36 |
16.42 |
584 |
44410 |
卖出 |
| 09:34:39 |
16.44 |
76 |
44486 |
买入 |
| 09:34:42 |
16.43 |
191 |
44677 |
卖出 |
| 09:34:45 |
16.43 |
19 |
44696 |
卖出 |
| 09:34:48 |
16.43 |
75 |
44771 |
卖出 |
| 09:34:51 |
16.47 |
113 |
44884 |
买入 |
| 09:34:54 |
16.47 |
57 |
44941 |
卖出 |
| 09:34:57 |
16.45 |
137 |
45078 |
卖出 |
| 09:35:00 |
16.47 |
256 |
45334 |
买入 |
| 09:35:03 |
16.42 |
83 |
45417 |
卖出 |
| 09:35:06 |
16.42 |
60 |
45477 |
卖出 |
| 09:35:09 |
16.44 |
109 |
45586 |
买入 |
| 09:35:12 |
16.44 |
209 |
45795 |
卖出 |
| 09:35:15 |
16.44 |
279 |
46074 |
卖出 |
| 09:35:18 |
16.43 |
56 |
46130 |
卖出 |
| 09:35:21 |
16.44 |
210 |
46340 |
买入 |
| 09:35:24 |
16.45 |
112 |
46452 |
买入 |
| 09:35:27 |
16.46 |
314 |
46766 |
买入 |
| 09:35:30 |
16.49 |
80 |
46846 |
买入 |
| 09:35:33 |
16.45 |
66 |
46912 |
卖出 |
| 09:35:36 |
16.45 |
98 |
47010 |
卖出 |
| 09:35:39 |
16.45 |
92 |
47102 |
卖出 |
| 09:35:42 |
16.45 |
58 |
47160 |
卖出 |
| 09:35:45 |
16.46 |
23 |
47183 |
买入 |
| 09:35:48 |
16.45 |
27 |
47210 |
卖出 |
| 09:35:51 |
16.45 |
178 |
47388 |
卖出 |
| 09:35:54 |
16.45 |
73 |
47461 |
买入 |
| 09:35:57 |
16.45 |
153 |
47614 |
买入 |
| 09:36:00 |
16.43 |
91 |
47705 |
卖出 |
| 09:36:03 |
16.44 |
46 |
47751 |
卖出 |
| 09:36:06 |
16.44 |
465 |
48216 |
买入 |
| 09:36:09 |
16.37 |
199 |
48415 |
卖出 |
| 09:36:12 |
16.45 |
273 |
48688 |
买入 |
| 09:36:15 |
16.4 |
123 |
48811 |
卖出 |
| 09:36:18 |
16.46 |
148 |
48959 |
买入 |
| 09:36:21 |
16.46 |
280 |
49239 |
卖出 |
| 09:36:24 |
16.45 |
13 |
49252 |
买入 |
| 09:36:27 |
16.46 |
217 |
49469 |
买入 |
| 09:36:30 |
16.45 |
13 |
49482 |
卖出 |
| 09:36:33 |
16.41 |
25 |
49507 |
卖出 |
| 09:36:36 |
16.46 |
33 |
49540 |
买入 |
| 09:36:39 |
16.46 |
46 |
49586 |
卖出 |
| 09:36:42 |
16.46 |
57 |
49643 |
卖出 |
| 09:36:45 |
16.45 |
58 |
49701 |
卖出 |
| 09:36:48 |
16.45 |
4 |
49705 |
买入 |
| 09:36:51 |
16.45 |
679 |
50384 |
买入 |
| 09:36:54 |
16.44 |
39 |
50423 |
卖出 |
| 09:36:57 |
16.43 |
44 |
50467 |
卖出 |
| 09:37:00 |
16.46 |
44 |
50511 |
买入 |
| 09:37:03 |
16.5 |
240 |
50751 |
买入 |
| 09:37:06 |
16.53 |
57 |
50808 |
买入 |
| 09:37:09 |
16.61 |
1088 |
51896 |
买入 |
| 09:37:12 |
16.58 |
97 |
51993 |
卖出 |
| 09:37:15 |
16.63 |
81 |
52074 |
买入 |
| 09:37:18 |
16.5 |
590 |
52664 |
卖出 |
| 09:37:21 |
16.59 |
56 |
52720 |
买入 |
| 09:37:24 |
16.62 |
57 |
52777 |
买入 |
| 09:37:27 |
16.61 |
191 |
52968 |
卖出 |
| 09:37:30 |
16.59 |
82 |
53050 |
卖出 |
| 09:37:33 |
16.58 |
67 |
53117 |
卖出 |
| 09:37:36 |
16.5 |
127 |
53244 |
卖出 |
| 09:37:39 |
16.51 |
112 |
53356 |
买入 |
| 09:37:42 |
16.56 |
9 |
53365 |
买入 |
| 09:37:45 |
16.51 |
63 |
53428 |
卖出 |
| 09:37:48 |
16.56 |
138 |
53566 |
买入 |
| 09:37:51 |
16.51 |
24 |
53590 |
卖出 |
| 09:37:54 |
16.51 |
20 |
53610 |
卖出 |
| 09:37:57 |
16.51 |
26 |
53636 |
卖出 |
| 09:38:00 |
16.52 |
32 |
53668 |
买入 |
| 09:38:03 |
16.52 |
72 |
53740 |
卖出 |
| 09:38:06 |
16.52 |
37 |
53777 |
买入 |
| 09:38:09 |
16.51 |
92 |
53869 |
卖出 |
| 09:38:12 |
16.52 |
30 |
53899 |
买入 |
| 09:38:15 |
16.52 |
100 |
53999 |
卖出 |
| 09:38:18 |
16.52 |
65 |
54064 |
卖出 |
| 09:38:21 |
16.51 |
140 |
54204 |
卖出 |
| 09:38:24 |
16.52 |
83 |
54287 |
买入 |
| 09:38:27 |
16.51 |
10 |
54297 |
卖出 |
| 09:38:30 |
16.51 |
55 |
54352 |
卖出 |
| 09:38:33 |
16.52 |
17 |
54369 |
买入 |
| 09:38:36 |
16.51 |
27 |
54396 |
卖出 |
| 09:38:39 |
16.57 |
201 |
54597 |
买入 |
| 09:38:42 |
16.57 |
204 |
54801 |
卖出 |
| 09:38:45 |
16.59 |
107 |
54908 |
买入 |
| 09:38:48 |
16.59 |
177 |
55085 |
卖出 |
| 09:38:51 |
16.6 |
23 |
55108 |
买入 |
| 09:38:54 |
16.59 |
29 |
55137 |
卖出 |
| 09:38:57 |
16.61 |
68 |
55205 |
买入 |
| 09:39:00 |
16.6 |
40 |
55245 |
卖出 |
| 09:39:03 |
16.57 |
195 |
55440 |
卖出 |
| 09:39:06 |
16.58 |
169 |
55609 |
买入 |
| 09:39:09 |
16.58 |
107 |
55716 |
买入 |
| 09:39:12 |
16.55 |
140 |
55856 |
卖出 |
| 09:39:15 |
16.54 |
14 |
55870 |
卖出 |
| 09:39:18 |
16.54 |
19 |
55889 |
卖出 |
| 09:39:21 |
16.54 |
9 |
55898 |
买入 |
| 09:39:24 |
16.53 |
40 |
55938 |
卖出 |
| 09:39:27 |
16.52 |
64 |
56002 |
卖出 |
| 09:39:30 |
16.5 |
657 |
56659 |
卖出 |
| 09:39:33 |
16.5 |
213 |
56872 |
卖出 |
| 09:39:36 |
16.5 |
76 |
56948 |
卖出 |
| 09:39:39 |
16.49 |
281 |
57229 |
卖出 |
| 09:39:42 |
16.48 |
31 |
57260 |
卖出 |
| 09:39:45 |
16.48 |
3 |
57263 |
卖出 |
| 09:39:48 |
16.48 |
17 |
57280 |
买入 |
| 09:39:51 |
16.48 |
21 |
57301 |
买入 |
| 09:39:54 |
16.47 |
147 |
57448 |
卖出 |
| 09:39:57 |
16.47 |
524 |
57972 |
卖出 |
| 09:40:00 |
16.49 |
185 |
58157 |
买入 |
| 09:40:03 |
16.48 |
379 |
58536 |
卖出 |
| 09:40:06 |
16.48 |
78 |
58614 |
卖出 |
| 09:40:09 |
16.51 |
95 |
58709 |
买入 |
| 09:40:12 |
16.51 |
48 |
58757 |
买入 |
| 09:40:15 |
16.48 |
100 |
58857 |
卖出 |
| 09:40:18 |
16.51 |
20 |
58877 |
买入 |
| 09:40:21 |
16.49 |
31 |
58908 |
卖出 |
| 09:40:24 |
16.49 |
13 |
58921 |
卖出 |
| 09:40:27 |
16.49 |
31 |
58952 |
卖出 |
| 09:40:30 |
16.48 |
19 |
58971 |
卖出 |
| 09:40:33 |
16.48 |
21 |
58992 |
卖出 |
| 09:40:36 |
16.51 |
699 |
59691 |
买入 |
| 09:40:39 |
16.49 |
105 |
59796 |
卖出 |
| 09:40:42 |
16.5 |
86 |
59882 |
买入 |
| 09:40:45 |
16.51 |
125 |
60007 |
买入 |
| 09:40:48 |
16.51 |
6 |
60013 |
卖出 |
| 09:40:51 |
16.51 |
1 |
60014 |
卖出 |
| 09:40:54 |
16.52 |
1 |
60015 |
买入 |
| 09:40:57 |
16.52 |
3 |
60018 |
买入 |
| 09:41:00 |
16.52 |
8 |
60026 |
买入 |
| 09:41:03 |
16.52 |
69 |
60095 |
买入 |
| 09:41:06 |
16.5 |
11 |
60106 |
卖出 |
| 09:41:09 |
16.51 |
16 |
60122 |
卖出 |
| 09:41:12 |
16.48 |
251 |
60373 |
卖出 |
| 09:41:15 |
16.47 |
82 |
60455 |
卖出 |
| 09:41:18 |
16.45 |
270 |
60725 |
卖出 |
| 09:41:21 |
16.46 |
35 |
60760 |
买入 |
| 09:41:24 |
16.45 |
151 |
60911 |
卖出 |
| 09:41:27 |
16.45 |
74 |
60985 |
卖出 |
| 09:41:30 |
16.46 |
67 |
61052 |
买入 |
| 09:41:33 |
16.46 |
184 |
61236 |
卖出 |
| 09:41:36 |
16.47 |
36 |
61272 |
买入 |
| 09:41:39 |
16.48 |
23 |
61295 |
买入 |
| 09:41:42 |
16.48 |
10 |
61305 |
卖出 |
| 09:41:45 |
16.48 |
59 |
61364 |
卖出 |
| 09:41:48 |
16.48 |
170 |
61534 |
卖出 |
| 09:41:51 |
16.48 |
2 |
61536 |
买入 |
| 09:41:54 |
16.47 |
8 |
61544 |
卖出 |
| 09:41:57 |
16.49 |
65 |
61609 |
买入 |
| 09:42:00 |
16.48 |
17 |
61626 |
卖出 |
| 09:42:06 |
16.48 |
158 |
61784 |
卖出 |
| 09:42:09 |
16.49 |
397 |
62181 |
买入 |
| 09:42:12 |
16.48 |
25 |
62206 |
买入 |
| 09:42:15 |
16.47 |
41 |
62247 |
卖出 |
| 09:42:18 |
16.47 |
30 |
62277 |
买入 |
| 09:42:21 |
16.47 |
20 |
62297 |
买入 |
| 09:42:24 |
16.47 |
105 |
62402 |
买入 |
| 09:42:27 |
16.46 |
75 |
62477 |
卖出 |
| 09:42:30 |
16.46 |
2 |
62479 |
卖出 |
| 09:42:33 |
16.46 |
22 |
62501 |
卖出 |
| 09:42:36 |
16.47 |
448 |
62949 |
买入 |
| 09:42:39 |
16.5 |
197 |
63146 |
买入 |
| 09:42:42 |
16.46 |
1468 |
64614 |
卖出 |
| 09:42:45 |
16.52 |
93 |
64707 |
买入 |
| 09:42:48 |
16.48 |
5 |
64712 |
卖出 |
| 09:42:51 |
16.5 |
11 |
64723 |
买入 |
| 09:42:54 |
16.5 |
8 |
64731 |
买入 |
| 09:42:57 |
16.48 |
28 |
64759 |
卖出 |
| 09:43:00 |
16.48 |
243 |
65002 |
卖出 |
| 09:43:03 |
16.51 |
146 |
65148 |
买入 |
| 09:43:06 |
16.52 |
17 |
65165 |
买入 |
| 09:43:09 |
16.55 |
143 |
65308 |
买入 |
| 09:43:12 |
16.56 |
107 |
65415 |
买入 |
| 09:43:15 |
16.57 |
39 |
65454 |
买入 |
| 09:43:18 |
16.59 |
214 |
65668 |
买入 |
| 09:43:21 |
16.6 |
114 |
65782 |
买入 |
| 09:43:24 |
16.6 |
34 |
65816 |
买入 |
| 09:43:27 |
16.6 |
122 |
65938 |
买入 |
| 09:43:30 |
16.6 |
258 |
66196 |
买入 |
| 09:43:33 |
16.61 |
129 |
66325 |
买入 |
| 09:43:36 |
16.59 |
50 |
66375 |
卖出 |
| 09:43:39 |
16.6 |
104 |
66479 |
买入 |
| 09:43:42 |
16.59 |
45 |
66524 |
卖出 |
| 09:43:45 |
16.59 |
74 |
66598 |
买入 |
| 09:43:48 |
16.58 |
58 |
66656 |
买入 |
| 09:43:51 |
16.58 |
118 |
66774 |
卖出 |
| 09:43:54 |
16.57 |
226 |
67000 |
卖出 |
| 09:43:57 |
16.59 |
361 |
67361 |
买入 |
| 09:44:00 |
16.58 |
48 |
67409 |
买入 |
| 09:44:03 |
16.52 |
80 |
67489 |
卖出 |
| 09:44:06 |
16.53 |
12 |
67501 |
卖出 |
| 09:44:09 |
16.56 |
42 |
67543 |
买入 |
| 09:44:12 |
16.56 |
1 |
67544 |
买入 |
| 09:44:15 |
16.56 |
33 |
67577 |
买入 |