国光电器[002045]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.62 |
12 |
12 |
集合竞价 |
| 09:17:15 |
10.64 |
18 |
18 |
集合竞价 |
| 09:21:21 |
10.63 |
19 |
19 |
集合竞价 |
| 09:22:51 |
10.61 |
22 |
22 |
集合竞价 |
| 09:23:09 |
10.6 |
44 |
44 |
集合竞价 |
| 09:24:12 |
10.58 |
134 |
134 |
集合竞价 |
| 09:24:57 |
10.59 |
323 |
323 |
集合竞价 |
| 09:25:00 |
10.59 |
323 |
646 |
买入 |
| 09:30:00 |
10.58 |
27 |
673 |
卖出 |
| 09:30:03 |
10.53 |
249 |
922 |
卖出 |
| 09:30:06 |
10.53 |
122 |
1044 |
买入 |
| 09:30:09 |
10.55 |
41 |
1085 |
买入 |
| 09:30:12 |
10.56 |
63 |
1148 |
买入 |
| 09:30:15 |
10.57 |
105 |
1253 |
买入 |
| 09:30:18 |
10.58 |
674 |
1927 |
买入 |
| 09:30:21 |
10.6 |
63 |
1990 |
买入 |
| 09:30:24 |
10.6 |
49 |
2039 |
买入 |
| 09:30:27 |
10.62 |
31 |
2070 |
买入 |
| 09:30:30 |
10.62 |
22 |
2092 |
买入 |
| 09:30:33 |
10.63 |
5 |
2097 |
买入 |
| 09:30:36 |
10.63 |
1 |
2098 |
买入 |
| 09:30:39 |
10.6 |
50 |
2148 |
卖出 |
| 09:30:42 |
10.6 |
14 |
2162 |
买入 |
| 09:30:45 |
10.58 |
39 |
2201 |
卖出 |
| 09:30:51 |
10.58 |
2 |
2203 |
卖出 |
| 09:30:54 |
10.58 |
6 |
2209 |
买入 |
| 09:30:57 |
10.6 |
30 |
2239 |
买入 |
| 09:31:00 |
10.6 |
29 |
2268 |
买入 |
| 09:31:03 |
10.6 |
111 |
2379 |
买入 |
| 09:31:06 |
10.62 |
6 |
2385 |
买入 |
| 09:31:09 |
10.59 |
68 |
2453 |
卖出 |
| 09:31:12 |
10.61 |
1 |
2454 |
买入 |
| 09:31:15 |
10.62 |
102 |
2556 |
买入 |
| 09:31:18 |
10.62 |
204 |
2760 |
卖出 |
| 09:31:21 |
10.63 |
66 |
2826 |
卖出 |
| 09:31:24 |
10.63 |
15 |
2841 |
卖出 |
| 09:31:27 |
10.64 |
7 |
2848 |
买入 |
| 09:31:30 |
10.65 |
7 |
2855 |
买入 |
| 09:31:33 |
10.65 |
146 |
3001 |
卖出 |
| 09:31:36 |
10.66 |
37 |
3038 |
买入 |
| 09:31:39 |
10.64 |
27 |
3065 |
卖出 |
| 09:31:42 |
10.65 |
45 |
3110 |
买入 |
| 09:31:45 |
10.64 |
203 |
3313 |
卖出 |
| 09:31:48 |
10.63 |
106 |
3419 |
卖出 |
| 09:31:51 |
10.64 |
37 |
3456 |
买入 |
| 09:31:54 |
10.64 |
1 |
3457 |
买入 |
| 09:31:57 |
10.64 |
16 |
3473 |
买入 |
| 09:32:00 |
10.64 |
16 |
3489 |
买入 |
| 09:32:03 |
10.64 |
26 |
3515 |
买入 |
| 09:32:06 |
10.65 |
224 |
3739 |
买入 |
| 09:32:09 |
10.66 |
23 |
3762 |
买入 |
| 09:32:12 |
10.67 |
14 |
3776 |
买入 |
| 09:32:15 |
10.67 |
8 |
3784 |
买入 |
| 09:32:18 |
10.66 |
8 |
3792 |
卖出 |
| 09:32:24 |
10.66 |
25 |
3817 |
买入 |
| 09:32:27 |
10.66 |
18 |
3835 |
买入 |
| 09:32:30 |
10.66 |
5 |
3840 |
买入 |
| 09:32:33 |
10.66 |
1 |
3841 |
买入 |
| 09:32:36 |
10.66 |
13 |
3854 |
买入 |
| 09:32:39 |
10.66 |
15 |
3869 |
买入 |
| 09:32:42 |
10.66 |
12 |
3881 |
买入 |
| 09:32:45 |
10.66 |
57 |
3938 |
买入 |
| 09:32:48 |
10.66 |
13 |
3951 |
买入 |
| 09:32:54 |
10.64 |
1 |
3952 |
卖出 |
| 09:32:57 |
10.65 |
6 |
3958 |
买入 |
| 09:33:00 |
10.64 |
1 |
3959 |
卖出 |
| 09:33:06 |
10.65 |
20 |
3979 |
买入 |
| 09:33:09 |
10.65 |
20 |
3999 |
卖出 |
| 09:33:12 |
10.64 |
1 |
4000 |
卖出 |
| 09:33:15 |
10.65 |
13 |
4013 |
买入 |
| 09:33:21 |
10.64 |
72 |
4085 |
卖出 |
| 09:33:24 |
10.64 |
1 |
4086 |
卖出 |
| 09:33:27 |
10.65 |
13 |
4099 |
买入 |
| 09:33:30 |
10.65 |
81 |
4180 |
买入 |
| 09:33:33 |
10.65 |
96 |
4276 |
买入 |
| 09:33:36 |
10.65 |
71 |
4347 |
买入 |
| 09:33:39 |
10.66 |
12 |
4359 |
买入 |
| 09:33:42 |
10.66 |
17 |
4376 |
买入 |
| 09:33:45 |
10.65 |
4 |
4380 |
卖出 |
| 09:33:48 |
10.66 |
7 |
4387 |
买入 |
| 09:33:51 |
10.65 |
1 |
4388 |
卖出 |
| 09:34:03 |
10.65 |
29 |
4417 |
卖出 |
| 09:34:06 |
10.64 |
15 |
4432 |
卖出 |
| 09:34:09 |
10.64 |
12 |
4444 |
买入 |
| 09:34:15 |
10.64 |
3 |
4447 |
买入 |
| 09:34:21 |
10.64 |
3 |
4450 |
买入 |
| 09:34:30 |
10.64 |
12 |
4462 |
买入 |
| 09:34:33 |
10.63 |
10 |
4472 |
卖出 |
| 09:34:36 |
10.64 |
32 |
4504 |
买入 |
| 09:34:39 |
10.64 |
21 |
4525 |
买入 |
| 09:34:42 |
10.65 |
1 |
4526 |
买入 |
| 09:34:45 |
10.64 |
21 |
4547 |
卖出 |
| 09:34:48 |
10.64 |
76 |
4623 |
买入 |
| 09:34:51 |
10.65 |
6 |
4629 |
买入 |
| 09:34:57 |
10.65 |
21 |
4650 |
买入 |
| 09:35:00 |
10.65 |
5 |
4655 |
买入 |
| 09:35:03 |
10.64 |
3 |
4658 |
卖出 |
| 09:35:06 |
10.65 |
4 |
4662 |
买入 |
| 09:35:09 |
10.65 |
51 |
4713 |
买入 |
| 09:35:12 |
10.64 |
7 |
4720 |
卖出 |
| 09:35:15 |
10.64 |
8 |
4728 |
卖出 |
| 09:35:21 |
10.64 |
27 |
4755 |
卖出 |
| 09:35:24 |
10.65 |
45 |
4800 |
买入 |
| 09:35:27 |
10.64 |
1 |
4801 |
卖出 |
| 09:35:30 |
10.65 |
27 |
4828 |
买入 |
| 09:35:36 |
10.64 |
46 |
4874 |
卖出 |
| 09:35:42 |
10.64 |
287 |
5161 |
买入 |
| 09:35:45 |
10.63 |
94 |
5255 |
卖出 |
| 09:35:48 |
10.63 |
39 |
5294 |
买入 |
| 09:35:51 |
10.64 |
1 |
5295 |
买入 |
| 09:35:54 |
10.63 |
50 |
5345 |
卖出 |
| 09:35:57 |
10.64 |
22 |
5367 |
买入 |
| 09:36:00 |
10.64 |
36 |
5403 |
买入 |
| 09:36:03 |
10.63 |
27 |
5430 |
卖出 |
| 09:36:06 |
10.62 |
14 |
5444 |
卖出 |
| 09:36:12 |
10.63 |
8 |
5452 |
买入 |
| 09:36:18 |
10.62 |
11 |
5463 |
卖出 |
| 09:36:24 |
10.62 |
16 |
5479 |
卖出 |
| 09:36:27 |
10.63 |
9 |
5488 |
买入 |
| 09:36:30 |
10.64 |
135 |
5623 |
买入 |
| 09:36:33 |
10.65 |
41 |
5664 |
买入 |
| 09:36:36 |
10.66 |
129 |
5793 |
买入 |
| 09:36:39 |
10.66 |
87 |
5880 |
买入 |
| 09:36:42 |
10.66 |
53 |
5933 |
买入 |
| 09:36:45 |
10.67 |
50 |
5983 |
买入 |
| 09:36:51 |
10.68 |
28 |
6011 |
买入 |
| 09:36:57 |
10.68 |
8 |
6019 |
买入 |
| 09:37:00 |
10.68 |
2 |
6021 |
买入 |
| 09:37:03 |
10.68 |
9 |
6030 |
买入 |
| 09:37:15 |
10.7 |
280 |
6310 |
买入 |
| 09:37:18 |
10.69 |
6 |
6316 |
卖出 |
| 09:37:21 |
10.69 |
40 |
6356 |
买入 |
| 09:37:24 |
10.69 |
24 |
6380 |
买入 |
| 09:37:27 |
10.68 |
64 |
6444 |
卖出 |
| 09:37:33 |
10.69 |
2 |
6446 |
卖出 |
| 09:37:36 |
10.69 |
35 |
6481 |
卖出 |
| 09:37:39 |
10.7 |
137 |
6618 |
买入 |
| 09:37:42 |
10.7 |
62 |
6680 |
卖出 |
| 09:37:57 |
10.7 |
10 |
6690 |
卖出 |
| 09:38:00 |
10.7 |
6 |
6696 |
买入 |
| 09:38:03 |
10.7 |
131 |
6827 |
买入 |
| 09:38:06 |
10.7 |
10 |
6837 |
买入 |
| 09:38:12 |
10.67 |
106 |
6943 |
卖出 |
| 09:38:15 |
10.68 |
3 |
6946 |
买入 |
| 09:38:18 |
10.69 |
9 |
6955 |
买入 |
| 09:38:21 |
10.67 |
5 |
6960 |
卖出 |
| 09:38:27 |
10.68 |
2 |
6962 |
买入 |
| 09:38:33 |
10.69 |
30 |
6992 |
买入 |
| 09:38:36 |
10.68 |
11 |
7003 |
卖出 |
| 09:38:39 |
10.68 |
106 |
7109 |
买入 |
| 09:38:42 |
10.68 |
128 |
7237 |
买入 |
| 09:38:48 |
10.68 |
100 |
7337 |
买入 |
| 09:38:57 |
10.66 |
1 |
7338 |
卖出 |
| 09:39:00 |
10.66 |
4 |
7342 |
买入 |
| 09:39:03 |
10.66 |
5 |
7347 |
买入 |
| 09:39:06 |
10.65 |
1 |
7348 |
卖出 |
| 09:39:09 |
10.66 |
20 |
7368 |
买入 |
| 09:39:12 |
10.65 |
30 |
7398 |
卖出 |
| 09:39:15 |
10.66 |
85 |
7483 |
买入 |
| 09:39:18 |
10.66 |
36 |
7519 |
卖出 |
| 09:39:27 |
10.66 |
4 |
7523 |
买入 |
| 09:39:30 |
10.66 |
2 |
7525 |
买入 |
| 09:39:33 |
10.66 |
20 |
7545 |
买入 |
| 09:39:39 |
10.66 |
9 |
7554 |
卖出 |
| 09:39:51 |
10.66 |
20 |
7574 |
卖出 |
| 09:39:57 |
10.66 |
3 |
7577 |
卖出 |
| 09:40:03 |
10.66 |
67 |
7644 |
卖出 |
| 09:40:06 |
10.65 |
20 |
7664 |
卖出 |
| 09:40:09 |
10.64 |
109 |
7773 |
卖出 |
| 09:40:12 |
10.63 |
10 |
7783 |
卖出 |
| 09:40:15 |
10.63 |
3 |
7786 |
卖出 |
| 09:40:18 |
10.63 |
154 |
7940 |
卖出 |
| 09:40:21 |
10.64 |
242 |
8182 |
买入 |
| 09:40:24 |
10.62 |
26 |
8208 |
卖出 |
| 09:40:27 |
10.62 |
11 |
8219 |
卖出 |
| 09:40:30 |
10.62 |
4 |
8223 |
买入 |
| 09:40:33 |
10.62 |
29 |
8252 |
买入 |
| 09:40:36 |
10.61 |
1 |
8253 |
卖出 |
| 09:40:39 |
10.61 |
42 |
8295 |
卖出 |
| 09:40:42 |
10.61 |
68 |
8363 |
卖出 |
| 09:40:45 |
10.61 |
34 |
8397 |
卖出 |
| 09:40:48 |
10.6 |
15 |
8412 |
卖出 |
| 09:40:51 |
10.6 |
57 |
8469 |
卖出 |
| 09:40:54 |
10.6 |
33 |
8502 |
卖出 |
| 09:40:57 |
10.6 |
7 |
8509 |
买入 |
| 09:41:00 |
10.61 |
14 |
8523 |
买入 |
| 09:41:03 |
10.6 |
23 |
8546 |
卖出 |
| 09:41:06 |
10.6 |
1 |
8547 |
卖出 |
| 09:41:09 |
10.62 |
77 |
8624 |
买入 |
| 09:41:12 |
10.62 |
4 |
8628 |
卖出 |
| 09:41:18 |
10.61 |
1 |
8629 |
卖出 |
| 09:41:21 |
10.61 |
24 |
8653 |
卖出 |
| 09:41:24 |
10.61 |
20 |
8673 |
卖出 |
| 09:41:27 |
10.6 |
122 |
8795 |
卖出 |
| 09:41:33 |
10.61 |
11 |
8806 |
买入 |
| 09:41:36 |
10.6 |
99 |
8905 |
卖出 |
| 09:41:39 |
10.6 |
7 |
8912 |
买入 |
| 09:41:42 |
10.6 |
2 |
8914 |
买入 |
| 09:41:45 |
10.6 |
1 |
8915 |
买入 |
| 09:41:48 |
10.6 |
35 |
8950 |
买入 |
| 09:41:51 |
10.59 |
132 |
9082 |
卖出 |
| 09:41:54 |
10.6 |
7 |
9089 |
买入 |
| 09:42:00 |
10.6 |
1 |
9090 |
买入 |
| 09:42:06 |
10.59 |
31 |
9121 |
卖出 |
| 09:42:12 |
10.6 |
2 |
9123 |
买入 |
| 09:42:15 |
10.6 |
15 |
9138 |
买入 |
| 09:42:18 |
10.59 |
16 |
9154 |
卖出 |
| 09:42:21 |
10.6 |
24 |
9178 |
买入 |
| 09:42:24 |
10.6 |
1 |
9179 |
买入 |
| 09:42:27 |
10.59 |
133 |
9312 |
卖出 |
| 09:42:30 |
10.59 |
145 |
9457 |
买入 |
| 09:42:33 |
10.59 |
8 |
9465 |
买入 |
| 09:42:36 |
10.59 |
49 |
9514 |
买入 |
| 09:42:39 |
10.59 |
1 |
9515 |
卖出 |
| 09:42:45 |
10.59 |
4 |
9519 |
卖出 |
| 09:42:51 |
10.59 |
9 |
9528 |
卖出 |
| 09:42:57 |
10.59 |
213 |
9741 |
卖出 |
| 09:43:00 |
10.59 |
5 |
9746 |
买入 |
| 09:43:03 |
10.59 |
53 |
9799 |
买入 |
| 09:43:06 |
10.59 |
15 |
9814 |
买入 |
| 09:43:09 |
10.58 |
106 |
9920 |
卖出 |
| 09:43:12 |
10.57 |
77 |
9997 |
卖出 |
| 09:43:15 |
10.58 |
3 |
10000 |
买入 |
| 09:43:18 |
10.58 |
10 |
10010 |
买入 |
| 09:43:21 |
10.59 |
91 |
10101 |
买入 |
| 09:43:27 |
10.59 |
40 |
10141 |
卖出 |
| 09:43:33 |
10.58 |
4 |
10145 |
卖出 |
| 09:43:36 |
10.58 |
11 |
10156 |
卖出 |
| 09:43:39 |
10.58 |
2 |
10158 |
卖出 |
| 09:43:45 |
10.58 |
14 |
10172 |
卖出 |
| 09:43:48 |
10.58 |
14 |
10186 |
卖出 |
| 09:43:51 |
10.58 |
5 |
10191 |
卖出 |
| 09:43:54 |
10.58 |
29 |
10220 |
卖出 |
| 09:43:57 |
10.58 |
21 |
10241 |
买入 |
| 09:44:03 |
10.58 |
484 |
10725 |
买入 |
| 09:44:06 |
10.58 |
74 |
10799 |
买入 |
| 09:44:09 |
10.58 |
38 |
10837 |
买入 |
| 09:44:12 |
10.58 |
25 |
10862 |
卖出 |
| 09:44:15 |
10.58 |
1 |
10863 |
卖出 |
| 09:44:18 |
10.58 |
20 |
10883 |
卖出 |
| 09:44:21 |
10.58 |
19 |
10902 |
卖出 |
| 09:44:24 |
10.58 |
10 |
10912 |
卖出 |
| 09:44:36 |
10.59 |
1 |
10913 |
买入 |
| 09:44:39 |
10.58 |
20 |
10933 |
卖出 |
| 09:44:42 |
10.57 |
6 |
10939 |
卖出 |
| 09:44:45 |
10.57 |
4 |
10943 |
卖出 |
| 09:44:48 |
10.57 |
16 |
10959 |
卖出 |
| 09:44:57 |
10.59 |
104 |
11063 |
买入 |
| 09:45:00 |
10.59 |
46 |
11109 |
买入 |
| 09:45:03 |
10.59 |
22 |
11131 |
买入 |
| 09:45:06 |
10.59 |
3 |
11134 |
买入 |
| 09:45:12 |
10.58 |
1 |
11135 |
卖出 |
| 09:45:15 |
10.6 |
58 |
11193 |
买入 |
| 09:45:18 |
10.6 |
2 |
11195 |
买入 |
| 09:45:24 |
10.6 |
10 |
11205 |
卖出 |
| 09:45:30 |
10.62 |
29 |
11234 |
买入 |
| 09:45:33 |
10.6 |
1 |
11235 |
卖出 |
| 09:46:00 |
10.62 |
62 |
11297 |
买入 |
| 09:46:03 |
10.62 |
57 |
11354 |
买入 |
| 09:46:09 |
10.62 |
26 |
11380 |
卖出 |
| 09:46:12 |
10.62 |
22 |
11402 |
买入 |
| 09:46:15 |
10.63 |
2 |
11404 |
买入 |
| 09:46:18 |
10.62 |
2 |
11406 |
卖出 |
| 09:46:21 |
10.62 |
71 |
11477 |
卖出 |
| 09:46:30 |
10.62 |
40 |
11517 |
买入 |
| 09:46:42 |
10.61 |
32 |
11549 |
买入 |
| 09:46:48 |
10.61 |
71 |
11620 |
卖出 |
| 09:46:51 |
10.61 |
8 |
11628 |
卖出 |
| 09:47:00 |
10.61 |
13 |
11641 |
卖出 |
| 09:47:03 |
10.62 |
112 |
11753 |
买入 |
| 09:47:06 |
10.61 |
12 |
11765 |
卖出 |
| 09:47:09 |
10.62 |
212 |
11977 |
买入 |
| 09:47:12 |
10.63 |
1 |
11978 |
买入 |
| 09:47:15 |
10.63 |
3 |
11981 |
买入 |
| 09:47:18 |
10.64 |
3 |
11984 |
买入 |
| 09:47:21 |
10.62 |
61 |
12045 |
卖出 |
| 09:47:24 |
10.62 |
170 |
12215 |
买入 |
| 09:47:27 |
10.63 |
5 |
12220 |
买入 |
| 09:47:30 |
10.63 |
3 |
12223 |
买入 |
| 09:47:33 |
10.64 |
55 |
12278 |
买入 |
| 09:48:09 |
10.64 |
8 |
12286 |
卖出 |
| 09:48:12 |
10.65 |
2 |
12288 |
买入 |
| 09:48:18 |
10.64 |
2 |
12290 |
卖出 |
| 09:48:27 |
10.64 |
1 |
12291 |
卖出 |
| 09:48:42 |
10.65 |
11 |
12302 |
买入 |
| 09:48:48 |
10.65 |
108 |
12410 |
买入 |
| 09:48:51 |
10.66 |
43 |
12453 |
买入 |
| 09:49:00 |
10.65 |
21 |
12474 |
卖出 |
| 09:49:12 |
10.65 |
16 |
12490 |
卖出 |
| 09:49:15 |
10.66 |
7 |
12497 |
买入 |
| 09:49:18 |
10.67 |
47 |
12544 |
买入 |
| 09:49:21 |
10.67 |
66 |
12610 |
买入 |
| 09:49:24 |
10.69 |
123 |
12733 |
买入 |
| 09:49:27 |
10.69 |
22 |
12755 |
买入 |
| 09:49:30 |
10.7 |
12 |
12767 |
买入 |
| 09:49:33 |
10.68 |
30 |
12797 |
卖出 |
| 09:49:36 |
10.69 |
17 |
12814 |
卖出 |
| 09:49:39 |
10.69 |
28 |
12842 |
买入 |
| 09:49:42 |
10.69 |
4 |
12846 |
买入 |
| 09:49:45 |
10.69 |
10 |
12856 |
买入 |