国机精工[002046]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.5 |
9 |
9 |
集合竞价 |
| 09:15:54 |
12.4 |
16 |
16 |
集合竞价 |
| 09:21:30 |
12.34 |
127 |
127 |
集合竞价 |
| 09:25:00 |
12.43 |
387 |
514 |
卖出 |
| 09:30:03 |
12.43 |
145 |
659 |
买入 |
| 09:30:06 |
12.41 |
45 |
704 |
卖出 |
| 09:30:09 |
12.4 |
43 |
747 |
卖出 |
| 09:30:12 |
12.41 |
38 |
785 |
买入 |
| 09:30:15 |
12.4 |
14 |
799 |
卖出 |
| 09:30:18 |
12.39 |
10 |
809 |
卖出 |
| 09:30:21 |
12.38 |
1 |
810 |
卖出 |
| 09:30:24 |
12.38 |
11 |
821 |
卖出 |
| 09:30:27 |
12.37 |
13 |
834 |
卖出 |
| 09:30:30 |
12.36 |
39 |
873 |
卖出 |
| 09:30:33 |
12.36 |
89 |
962 |
卖出 |
| 09:30:36 |
12.35 |
9 |
971 |
卖出 |
| 09:30:39 |
12.35 |
10 |
981 |
卖出 |
| 09:30:42 |
12.35 |
17 |
998 |
卖出 |
| 09:30:45 |
12.35 |
7 |
1005 |
卖出 |
| 09:30:48 |
12.36 |
13 |
1018 |
买入 |
| 09:30:51 |
12.36 |
12 |
1030 |
买入 |
| 09:30:54 |
12.37 |
21 |
1051 |
买入 |
| 09:30:57 |
12.37 |
11 |
1062 |
卖出 |
| 09:31:00 |
12.36 |
18 |
1080 |
卖出 |
| 09:31:03 |
12.37 |
3 |
1083 |
买入 |
| 09:31:06 |
12.37 |
33 |
1116 |
卖出 |
| 09:31:09 |
12.38 |
12 |
1128 |
买入 |
| 09:31:12 |
12.36 |
40 |
1168 |
卖出 |
| 09:31:15 |
12.37 |
43 |
1211 |
买入 |
| 09:31:18 |
12.36 |
5 |
1216 |
卖出 |
| 09:31:21 |
12.34 |
363 |
1579 |
卖出 |
| 09:31:24 |
12.34 |
46 |
1625 |
卖出 |
| 09:31:27 |
12.34 |
45 |
1670 |
卖出 |
| 09:31:30 |
12.34 |
78 |
1748 |
卖出 |
| 09:31:33 |
12.34 |
12 |
1760 |
买入 |
| 09:31:36 |
12.35 |
35 |
1795 |
买入 |
| 09:31:42 |
12.33 |
5 |
1800 |
卖出 |
| 09:31:45 |
12.32 |
3 |
1803 |
卖出 |
| 09:31:48 |
12.33 |
8 |
1811 |
买入 |
| 09:31:51 |
12.35 |
188 |
1999 |
买入 |
| 09:31:54 |
12.35 |
320 |
2319 |
买入 |
| 09:31:57 |
12.35 |
44 |
2363 |
买入 |
| 09:32:00 |
12.32 |
49 |
2412 |
卖出 |
| 09:32:03 |
12.32 |
4 |
2416 |
卖出 |
| 09:32:09 |
12.35 |
11 |
2427 |
买入 |
| 09:32:12 |
12.35 |
12 |
2439 |
买入 |
| 09:32:15 |
12.36 |
59 |
2498 |
卖出 |
| 09:32:21 |
12.36 |
39 |
2537 |
卖出 |
| 09:32:27 |
12.36 |
32 |
2569 |
卖出 |
| 09:32:30 |
12.37 |
2 |
2571 |
买入 |
| 09:32:36 |
12.36 |
13 |
2584 |
卖出 |
| 09:32:39 |
12.36 |
4 |
2588 |
卖出 |
| 09:32:42 |
12.36 |
7 |
2595 |
买入 |
| 09:32:45 |
12.36 |
11 |
2606 |
买入 |
| 09:32:48 |
12.36 |
19 |
2625 |
卖出 |
| 09:32:51 |
12.36 |
50 |
2675 |
卖出 |
| 09:32:54 |
12.36 |
50 |
2725 |
买入 |
| 09:32:57 |
12.36 |
16 |
2741 |
卖出 |
| 09:33:00 |
12.36 |
2 |
2743 |
卖出 |
| 09:33:03 |
12.36 |
8 |
2751 |
卖出 |
| 09:33:06 |
12.36 |
19 |
2770 |
卖出 |
| 09:33:09 |
12.35 |
6 |
2776 |
卖出 |
| 09:33:12 |
12.36 |
46 |
2822 |
买入 |
| 09:33:15 |
12.36 |
25 |
2847 |
卖出 |
| 09:33:21 |
12.36 |
14 |
2861 |
买入 |
| 09:33:24 |
12.36 |
4 |
2865 |
卖出 |
| 09:33:27 |
12.36 |
7 |
2872 |
卖出 |
| 09:33:30 |
12.36 |
7 |
2879 |
卖出 |
| 09:33:36 |
12.36 |
8 |
2887 |
买入 |
| 09:33:39 |
12.35 |
95 |
2982 |
卖出 |
| 09:33:42 |
12.35 |
41 |
3023 |
卖出 |
| 09:33:45 |
12.35 |
40 |
3063 |
买入 |
| 09:33:48 |
12.35 |
17 |
3080 |
卖出 |
| 09:34:00 |
12.35 |
5 |
3085 |
卖出 |
| 09:34:03 |
12.35 |
11 |
3096 |
卖出 |
| 09:34:12 |
12.36 |
4 |
3100 |
买入 |
| 09:34:15 |
12.35 |
2 |
3102 |
卖出 |
| 09:34:18 |
12.36 |
10 |
3112 |
买入 |
| 09:34:21 |
12.35 |
13 |
3125 |
卖出 |
| 09:34:24 |
12.36 |
102 |
3227 |
买入 |
| 09:34:27 |
12.35 |
7 |
3234 |
卖出 |
| 09:34:30 |
12.36 |
10 |
3244 |
买入 |
| 09:34:39 |
12.36 |
58 |
3302 |
买入 |
| 09:34:42 |
12.36 |
9 |
3311 |
卖出 |
| 09:34:45 |
12.36 |
25 |
3336 |
卖出 |
| 09:34:51 |
12.37 |
1 |
3337 |
买入 |
| 09:34:54 |
12.36 |
29 |
3366 |
卖出 |
| 09:35:00 |
12.36 |
30 |
3396 |
买入 |
| 09:35:03 |
12.35 |
7 |
3403 |
卖出 |
| 09:35:06 |
12.36 |
2 |
3405 |
买入 |
| 09:35:09 |
12.36 |
214 |
3619 |
买入 |
| 09:35:12 |
12.35 |
2 |
3621 |
卖出 |
| 09:35:15 |
12.34 |
52 |
3673 |
卖出 |
| 09:35:18 |
12.34 |
134 |
3807 |
卖出 |
| 09:35:21 |
12.34 |
182 |
3989 |
卖出 |
| 09:35:24 |
12.33 |
29 |
4018 |
卖出 |
| 09:35:27 |
12.33 |
47 |
4065 |
卖出 |
| 09:35:30 |
12.33 |
7 |
4072 |
卖出 |
| 09:35:33 |
12.33 |
7 |
4079 |
卖出 |
| 09:35:36 |
12.33 |
14 |
4093 |
卖出 |
| 09:35:39 |
12.33 |
10 |
4103 |
卖出 |
| 09:35:42 |
12.33 |
203 |
4306 |
卖出 |
| 09:35:45 |
12.31 |
350 |
4656 |
卖出 |
| 09:35:48 |
12.3 |
109 |
4765 |
卖出 |
| 09:35:51 |
12.3 |
41 |
4806 |
卖出 |
| 09:35:54 |
12.3 |
78 |
4884 |
卖出 |
| 09:35:57 |
12.31 |
14 |
4898 |
买入 |
| 09:36:00 |
12.3 |
16 |
4914 |
卖出 |
| 09:36:03 |
12.31 |
17 |
4931 |
买入 |
| 09:36:06 |
12.3 |
4 |
4935 |
卖出 |
| 09:36:09 |
12.3 |
9 |
4944 |
买入 |
| 09:36:12 |
12.3 |
10 |
4954 |
买入 |
| 09:36:15 |
12.3 |
15 |
4969 |
卖出 |
| 09:36:18 |
12.29 |
1 |
4970 |
卖出 |
| 09:36:21 |
12.29 |
3 |
4973 |
卖出 |
| 09:36:24 |
12.29 |
77 |
5050 |
卖出 |
| 09:36:27 |
12.29 |
34 |
5084 |
买入 |
| 09:36:30 |
12.29 |
11 |
5095 |
买入 |
| 09:36:33 |
12.28 |
1 |
5096 |
卖出 |
| 09:36:36 |
12.28 |
95 |
5191 |
卖出 |
| 09:36:42 |
12.29 |
5 |
5196 |
买入 |
| 09:36:45 |
12.28 |
18 |
5214 |
卖出 |
| 09:36:48 |
12.28 |
38 |
5252 |
卖出 |
| 09:36:54 |
12.3 |
1 |
5253 |
买入 |
| 09:36:57 |
12.29 |
13 |
5266 |
卖出 |
| 09:37:00 |
12.29 |
11 |
5277 |
买入 |
| 09:37:03 |
12.29 |
2 |
5279 |
卖出 |
| 09:37:06 |
12.29 |
3 |
5282 |
卖出 |
| 09:37:09 |
12.3 |
36 |
5318 |
买入 |
| 09:37:12 |
12.31 |
125 |
5443 |
买入 |
| 09:37:15 |
12.3 |
116 |
5559 |
卖出 |
| 09:37:18 |
12.3 |
3 |
5562 |
卖出 |
| 09:37:21 |
12.3 |
2 |
5564 |
卖出 |
| 09:37:24 |
12.31 |
17 |
5581 |
买入 |
| 09:37:27 |
12.3 |
3 |
5584 |
卖出 |
| 09:37:30 |
12.31 |
6 |
5590 |
买入 |
| 09:37:33 |
12.31 |
27 |
5617 |
买入 |
| 09:37:36 |
12.31 |
3 |
5620 |
卖出 |
| 09:37:39 |
12.3 |
65 |
5685 |
卖出 |
| 09:37:42 |
12.3 |
16 |
5701 |
买入 |
| 09:37:45 |
12.3 |
18 |
5719 |
买入 |
| 09:37:48 |
12.3 |
29 |
5748 |
买入 |
| 09:37:51 |
12.3 |
11 |
5759 |
买入 |
| 09:37:54 |
12.3 |
3 |
5762 |
卖出 |
| 09:38:03 |
12.32 |
44 |
5806 |
买入 |
| 09:38:06 |
12.32 |
38 |
5844 |
买入 |
| 09:38:12 |
12.32 |
3 |
5847 |
卖出 |
| 09:38:15 |
12.32 |
1 |
5848 |
买入 |
| 09:38:18 |
12.32 |
15 |
5863 |
买入 |
| 09:38:24 |
12.32 |
5 |
5868 |
卖出 |
| 09:38:27 |
12.32 |
10 |
5878 |
卖出 |
| 09:38:30 |
12.31 |
13 |
5891 |
卖出 |
| 09:38:45 |
12.31 |
2 |
5893 |
卖出 |
| 09:38:51 |
12.31 |
57 |
5950 |
卖出 |
| 09:38:54 |
12.31 |
33 |
5983 |
卖出 |
| 09:38:57 |
12.31 |
7 |
5990 |
卖出 |
| 09:39:03 |
12.31 |
7 |
5997 |
买入 |
| 09:39:06 |
12.31 |
5 |
6002 |
买入 |
| 09:39:09 |
12.3 |
10 |
6012 |
卖出 |
| 09:39:12 |
12.31 |
23 |
6035 |
买入 |
| 09:39:15 |
12.3 |
14 |
6049 |
卖出 |
| 09:39:18 |
12.3 |
33 |
6082 |
卖出 |
| 09:39:21 |
12.31 |
10 |
6092 |
买入 |
| 09:39:27 |
12.3 |
89 |
6181 |
卖出 |
| 09:39:30 |
12.31 |
1 |
6182 |
买入 |
| 09:39:33 |
12.31 |
1 |
6183 |
卖出 |
| 09:39:36 |
12.31 |
13 |
6196 |
卖出 |
| 09:39:48 |
12.31 |
18 |
6214 |
买入 |
| 09:39:51 |
12.3 |
12 |
6226 |
卖出 |
| 09:39:54 |
12.31 |
5 |
6231 |
买入 |
| 09:40:00 |
12.3 |
13 |
6244 |
卖出 |
| 09:40:03 |
12.3 |
3 |
6247 |
卖出 |
| 09:40:06 |
12.3 |
22 |
6269 |
卖出 |
| 09:40:09 |
12.3 |
34 |
6303 |
卖出 |
| 09:40:12 |
12.3 |
40 |
6343 |
卖出 |
| 09:40:15 |
12.3 |
70 |
6413 |
卖出 |
| 09:40:18 |
12.29 |
27 |
6440 |
卖出 |
| 09:40:21 |
12.3 |
2 |
6442 |
买入 |
| 09:40:24 |
12.3 |
13 |
6455 |
买入 |
| 09:40:27 |
12.3 |
9 |
6464 |
买入 |
| 09:40:30 |
12.3 |
14 |
6478 |
买入 |
| 09:40:33 |
12.3 |
6 |
6484 |
卖出 |
| 09:40:36 |
12.29 |
20 |
6504 |
卖出 |
| 09:40:39 |
12.3 |
12 |
6516 |
买入 |
| 09:40:42 |
12.3 |
1 |
6517 |
卖出 |
| 09:40:45 |
12.3 |
2 |
6519 |
卖出 |
| 09:40:48 |
12.3 |
1 |
6520 |
卖出 |
| 09:40:51 |
12.31 |
29 |
6549 |
买入 |
| 09:40:57 |
12.3 |
8 |
6557 |
卖出 |
| 09:41:00 |
12.3 |
11 |
6568 |
卖出 |
| 09:41:03 |
12.28 |
309 |
6877 |
卖出 |
| 09:41:06 |
12.29 |
37 |
6914 |
买入 |
| 09:41:15 |
12.28 |
3 |
6917 |
卖出 |
| 09:41:27 |
12.29 |
51 |
6968 |
买入 |
| 09:41:30 |
12.28 |
143 |
7111 |
卖出 |
| 09:41:33 |
12.28 |
18 |
7129 |
卖出 |
| 09:41:36 |
12.28 |
74 |
7203 |
卖出 |
| 09:41:39 |
12.28 |
99 |
7302 |
卖出 |
| 09:41:42 |
12.28 |
144 |
7446 |
卖出 |
| 09:41:45 |
12.28 |
20 |
7466 |
买入 |
| 09:41:48 |
12.27 |
70 |
7536 |
卖出 |
| 09:41:54 |
12.26 |
5 |
7541 |
卖出 |
| 09:41:57 |
12.26 |
59 |
7600 |
卖出 |
| 09:42:00 |
12.26 |
1 |
7601 |
卖出 |
| 09:42:03 |
12.26 |
6 |
7607 |
卖出 |
| 09:42:06 |
12.26 |
6 |
7613 |
卖出 |
| 09:42:09 |
12.26 |
112 |
7725 |
卖出 |
| 09:42:12 |
12.25 |
14 |
7739 |
卖出 |
| 09:42:15 |
12.25 |
15 |
7754 |
卖出 |
| 09:42:18 |
12.25 |
11 |
7765 |
卖出 |
| 09:42:21 |
12.26 |
30 |
7795 |
买入 |
| 09:42:27 |
12.26 |
47 |
7842 |
买入 |
| 09:42:30 |
12.25 |
55 |
7897 |
卖出 |
| 09:42:33 |
12.25 |
80 |
7977 |
卖出 |
| 09:42:36 |
12.25 |
22 |
7999 |
卖出 |
| 09:42:39 |
12.23 |
526 |
8525 |
卖出 |
| 09:42:42 |
12.22 |
11 |
8536 |
卖出 |
| 09:42:48 |
12.22 |
75 |
8611 |
卖出 |
| 09:42:51 |
12.22 |
56 |
8667 |
卖出 |
| 09:42:54 |
12.23 |
20 |
8687 |
买入 |
| 09:42:57 |
12.22 |
30 |
8717 |
卖出 |
| 09:43:00 |
12.22 |
14 |
8731 |
卖出 |
| 09:43:06 |
12.21 |
29 |
8760 |
卖出 |
| 09:43:09 |
12.22 |
26 |
8786 |
买入 |
| 09:43:12 |
12.22 |
30 |
8816 |
买入 |
| 09:43:15 |
12.22 |
16 |
8832 |
买入 |
| 09:43:18 |
12.23 |
5 |
8837 |
买入 |
| 09:43:21 |
12.22 |
22 |
8859 |
卖出 |
| 09:43:24 |
12.23 |
3 |
8862 |
买入 |
| 09:43:27 |
12.22 |
71 |
8933 |
卖出 |
| 09:43:30 |
12.22 |
5 |
8938 |
买入 |
| 09:43:36 |
12.22 |
27 |
8965 |
买入 |
| 09:43:39 |
12.22 |
23 |
8988 |
卖出 |
| 09:43:42 |
12.22 |
1 |
8989 |
卖出 |
| 09:43:45 |
12.22 |
2 |
8991 |
卖出 |
| 09:43:54 |
12.22 |
58 |
9049 |
卖出 |
| 09:44:03 |
12.22 |
9 |
9058 |
卖出 |
| 09:44:06 |
12.22 |
8 |
9066 |
卖出 |
| 09:44:09 |
12.22 |
35 |
9101 |
卖出 |
| 09:44:12 |
12.22 |
13 |
9114 |
卖出 |
| 09:44:15 |
12.23 |
20 |
9134 |
买入 |
| 09:44:18 |
12.23 |
25 |
9159 |
买入 |
| 09:44:21 |
12.23 |
12 |
9171 |
买入 |
| 09:44:24 |
12.23 |
17 |
9188 |
买入 |
| 09:44:27 |
12.22 |
113 |
9301 |
卖出 |
| 09:44:39 |
12.22 |
93 |
9394 |
卖出 |
| 09:44:48 |
12.22 |
4 |
9398 |
卖出 |
| 09:44:51 |
12.22 |
21 |
9419 |
卖出 |
| 09:44:54 |
12.25 |
1540 |
10959 |
买入 |
| 09:44:57 |
12.25 |
9 |
10968 |
买入 |
| 09:45:00 |
12.25 |
10 |
10978 |
卖出 |
| 09:45:09 |
12.25 |
6 |
10984 |
买入 |
| 09:45:12 |
12.27 |
5 |
10989 |
买入 |
| 09:45:15 |
12.23 |
6 |
10995 |
卖出 |
| 09:45:33 |
12.25 |
6 |
11001 |
卖出 |
| 09:45:36 |
12.25 |
2 |
11003 |
卖出 |
| 09:45:57 |
12.24 |
286 |
11289 |
卖出 |
| 09:46:00 |
12.24 |
6 |
11295 |
买入 |
| 09:46:03 |
12.24 |
1 |
11296 |
买入 |
| 09:46:06 |
12.24 |
46 |
11342 |
买入 |
| 09:46:09 |
12.23 |
90 |
11432 |
卖出 |
| 09:46:12 |
12.23 |
30 |
11462 |
买入 |
| 09:46:21 |
12.23 |
5 |
11467 |
卖出 |
| 09:46:24 |
12.23 |
30 |
11497 |
卖出 |
| 09:46:27 |
12.22 |
70 |
11567 |
卖出 |
| 09:46:30 |
12.23 |
57 |
11624 |
卖出 |
| 09:46:33 |
12.23 |
17 |
11641 |
卖出 |
| 09:46:36 |
12.23 |
13 |
11654 |
卖出 |
| 09:46:42 |
12.23 |
2 |
11656 |
卖出 |
| 09:46:45 |
12.24 |
48 |
11704 |
买入 |
| 09:46:48 |
12.24 |
120 |
11824 |
买入 |
| 09:46:51 |
12.25 |
273 |
12097 |
买入 |
| 09:46:54 |
12.24 |
10 |
12107 |
卖出 |
| 09:47:06 |
12.27 |
1 |
12108 |
买入 |
| 09:47:12 |
12.25 |
7 |
12115 |
卖出 |
| 09:47:15 |
12.27 |
1 |
12116 |
买入 |
| 09:47:27 |
12.27 |
2 |
12118 |
买入 |
| 09:47:30 |
12.27 |
6 |
12124 |
卖出 |
| 09:47:33 |
12.27 |
3 |
12127 |
卖出 |
| 09:47:39 |
12.28 |
3 |
12130 |
买入 |
| 09:47:51 |
12.28 |
5 |
12135 |
买入 |
| 09:48:00 |
12.28 |
5 |
12140 |
买入 |
| 09:48:03 |
12.28 |
19 |
12159 |
买入 |
| 09:48:06 |
12.28 |
2 |
12161 |
买入 |
| 09:48:12 |
12.28 |
23 |
12184 |
卖出 |
| 09:48:15 |
12.29 |
2 |
12186 |
买入 |
| 09:48:21 |
12.29 |
3 |
12189 |
买入 |
| 09:48:24 |
12.27 |
9 |
12198 |
卖出 |
| 09:48:30 |
12.28 |
2 |
12200 |
买入 |
| 09:48:33 |
12.27 |
5 |
12205 |
卖出 |
| 09:48:45 |
12.31 |
207 |
12412 |
买入 |
| 09:49:15 |
12.32 |
3 |
12415 |
买入 |
| 09:49:21 |
12.28 |
1 |
12416 |
卖出 |
| 09:49:33 |
12.32 |
13 |
12429 |
买入 |
| 09:49:36 |
12.28 |
1 |
12430 |
卖出 |
| 09:49:42 |
12.28 |
5 |
12435 |
卖出 |
| 09:49:51 |
12.3 |
1 |
12436 |
买入 |
| 09:49:57 |
12.3 |
8 |
12444 |
买入 |
| 09:50:00 |
12.3 |
1 |
12445 |
买入 |
| 09:50:06 |
12.3 |
18 |
12463 |
卖出 |