国轩高科[002074]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
41.4 |
2 |
2 |
集合竞价 |
| 09:19:48 |
41.36 |
237 |
237 |
集合竞价 |
| 09:21:12 |
41.35 |
445 |
445 |
集合竞价 |
| 09:21:48 |
41.3 |
448 |
448 |
集合竞价 |
| 09:21:57 |
41.2 |
506 |
506 |
集合竞价 |
| 09:23:27 |
41.19 |
564 |
564 |
集合竞价 |
| 09:23:36 |
41.16 |
568 |
568 |
集合竞价 |
| 09:23:54 |
41.08 |
607 |
607 |
集合竞价 |
| 09:24:03 |
41.06 |
683 |
683 |
集合竞价 |
| 09:24:12 |
41.02 |
758 |
758 |
集合竞价 |
| 09:24:21 |
41 |
771 |
771 |
集合竞价 |
| 09:24:48 |
40.94 |
949 |
949 |
集合竞价 |
| 09:25:00 |
40.92 |
1062 |
2011 |
卖出 |
| 09:30:00 |
40.89 |
91 |
2102 |
卖出 |
| 09:30:03 |
40.9 |
892 |
2994 |
买入 |
| 09:30:06 |
40.89 |
335 |
3329 |
卖出 |
| 09:30:09 |
40.8 |
178 |
3507 |
卖出 |
| 09:30:12 |
40.88 |
229 |
3736 |
买入 |
| 09:30:15 |
40.81 |
83 |
3819 |
卖出 |
| 09:30:18 |
40.8 |
241 |
4060 |
卖出 |
| 09:30:21 |
40.8 |
92 |
4152 |
买入 |
| 09:30:24 |
40.79 |
179 |
4331 |
卖出 |
| 09:30:27 |
40.77 |
114 |
4445 |
买入 |
| 09:30:30 |
40.81 |
100 |
4545 |
买入 |
| 09:30:33 |
40.77 |
239 |
4784 |
卖出 |
| 09:30:36 |
40.7 |
441 |
5225 |
卖出 |
| 09:30:39 |
40.7 |
334 |
5559 |
买入 |
| 09:30:42 |
40.65 |
208 |
5767 |
卖出 |
| 09:30:45 |
40.67 |
130 |
5897 |
买入 |
| 09:30:48 |
40.65 |
108 |
6005 |
卖出 |
| 09:30:51 |
40.63 |
260 |
6265 |
卖出 |
| 09:30:54 |
40.59 |
409 |
6674 |
卖出 |
| 09:30:57 |
40.63 |
150 |
6824 |
买入 |
| 09:31:00 |
40.64 |
614 |
7438 |
买入 |
| 09:31:03 |
40.65 |
172 |
7610 |
买入 |
| 09:31:06 |
40.67 |
237 |
7847 |
买入 |
| 09:31:09 |
40.76 |
194 |
8041 |
买入 |
| 09:31:12 |
40.81 |
20 |
8061 |
买入 |
| 09:31:15 |
40.85 |
22 |
8083 |
买入 |
| 09:31:18 |
40.89 |
40 |
8123 |
买入 |
| 09:31:21 |
40.9 |
114 |
8237 |
买入 |
| 09:31:24 |
40.92 |
182 |
8419 |
买入 |
| 09:31:27 |
40.93 |
329 |
8748 |
买入 |
| 09:31:30 |
40.94 |
65 |
8813 |
买入 |
| 09:31:33 |
40.96 |
30 |
8843 |
买入 |
| 09:31:36 |
40.93 |
437 |
9280 |
卖出 |
| 09:31:39 |
40.96 |
323 |
9603 |
买入 |
| 09:31:42 |
40.98 |
153 |
9756 |
买入 |
| 09:31:45 |
41 |
174 |
9930 |
买入 |
| 09:31:48 |
41.01 |
16 |
9946 |
买入 |
| 09:31:51 |
41.01 |
2 |
9948 |
卖出 |
| 09:31:54 |
41.08 |
125 |
10073 |
买入 |
| 09:31:57 |
41.08 |
79 |
10152 |
卖出 |
| 09:32:00 |
41.08 |
283 |
10435 |
买入 |
| 09:32:03 |
41.08 |
374 |
10809 |
卖出 |
| 09:32:06 |
41.02 |
219 |
11028 |
卖出 |
| 09:32:09 |
41.08 |
134 |
11162 |
买入 |
| 09:32:12 |
41.05 |
26 |
11188 |
买入 |
| 09:32:15 |
41.02 |
37 |
11225 |
卖出 |
| 09:32:18 |
41.05 |
455 |
11680 |
买入 |
| 09:32:21 |
40.94 |
410 |
12090 |
卖出 |
| 09:32:24 |
40.94 |
83 |
12173 |
卖出 |
| 09:32:27 |
40.9 |
33 |
12206 |
卖出 |
| 09:32:30 |
40.92 |
131 |
12337 |
买入 |
| 09:32:33 |
40.9 |
16 |
12353 |
卖出 |
| 09:32:36 |
40.94 |
140 |
12493 |
买入 |
| 09:32:39 |
40.93 |
49 |
12542 |
卖出 |
| 09:32:42 |
40.95 |
2 |
12544 |
买入 |
| 09:32:45 |
40.95 |
30 |
12574 |
卖出 |
| 09:32:48 |
40.98 |
43 |
12617 |
买入 |
| 09:32:51 |
40.95 |
149 |
12766 |
卖出 |
| 09:32:54 |
40.98 |
37 |
12803 |
买入 |
| 09:32:57 |
40.99 |
4 |
12807 |
买入 |
| 09:33:00 |
40.99 |
14 |
12821 |
卖出 |
| 09:33:03 |
41.02 |
106 |
12927 |
买入 |
| 09:33:06 |
41 |
74 |
13001 |
卖出 |
| 09:33:09 |
41.02 |
99 |
13100 |
买入 |
| 09:33:12 |
41.03 |
29 |
13129 |
买入 |
| 09:33:15 |
41.02 |
70 |
13199 |
卖出 |
| 09:33:18 |
41.01 |
82 |
13281 |
卖出 |
| 09:33:21 |
40.98 |
434 |
13715 |
卖出 |
| 09:33:24 |
40.98 |
110 |
13825 |
卖出 |
| 09:33:27 |
41 |
110 |
13935 |
买入 |
| 09:33:30 |
40.96 |
145 |
14080 |
卖出 |
| 09:33:33 |
40.98 |
53 |
14133 |
买入 |
| 09:33:36 |
40.95 |
43 |
14176 |
卖出 |
| 09:33:39 |
40.94 |
47 |
14223 |
卖出 |
| 09:33:42 |
40.94 |
86 |
14309 |
卖出 |
| 09:33:45 |
40.93 |
78 |
14387 |
卖出 |
| 09:33:48 |
40.94 |
299 |
14686 |
买入 |
| 09:33:51 |
40.94 |
83 |
14769 |
买入 |
| 09:33:54 |
40.93 |
124 |
14893 |
卖出 |
| 09:33:57 |
40.92 |
30 |
14923 |
买入 |
| 09:34:00 |
40.9 |
112 |
15035 |
卖出 |
| 09:34:03 |
40.92 |
127 |
15162 |
买入 |
| 09:34:06 |
40.88 |
365 |
15527 |
卖出 |
| 09:34:09 |
40.9 |
155 |
15682 |
买入 |
| 09:34:12 |
40.88 |
98 |
15780 |
卖出 |
| 09:34:15 |
40.88 |
76 |
15856 |
卖出 |
| 09:34:18 |
40.88 |
69 |
15925 |
卖出 |
| 09:34:21 |
40.88 |
53 |
15978 |
卖出 |
| 09:34:24 |
40.9 |
114 |
16092 |
买入 |
| 09:34:27 |
40.9 |
157 |
16249 |
卖出 |
| 09:34:30 |
40.9 |
73 |
16322 |
卖出 |
| 09:34:33 |
40.9 |
47 |
16369 |
卖出 |
| 09:34:36 |
40.9 |
83 |
16452 |
卖出 |
| 09:34:39 |
40.9 |
62 |
16514 |
买入 |
| 09:34:42 |
40.89 |
56 |
16570 |
卖出 |
| 09:34:45 |
40.88 |
272 |
16842 |
卖出 |
| 09:34:48 |
40.9 |
113 |
16955 |
卖出 |
| 09:34:51 |
40.88 |
31 |
16986 |
卖出 |
| 09:34:54 |
40.9 |
60 |
17046 |
买入 |
| 09:34:57 |
40.88 |
85 |
17131 |
卖出 |
| 09:35:00 |
40.91 |
131 |
17262 |
买入 |
| 09:35:03 |
40.88 |
34 |
17296 |
卖出 |
| 09:35:06 |
40.87 |
56 |
17352 |
卖出 |
| 09:35:09 |
40.88 |
30 |
17382 |
买入 |
| 09:35:12 |
40.99 |
261 |
17643 |
买入 |
| 09:35:15 |
41 |
230 |
17873 |
买入 |
| 09:35:18 |
41.01 |
33 |
17906 |
买入 |
| 09:35:21 |
41.01 |
2 |
17908 |
卖出 |
| 09:35:24 |
41.06 |
35 |
17943 |
买入 |
| 09:35:27 |
41.14 |
274 |
18217 |
买入 |
| 09:35:30 |
41.06 |
125 |
18342 |
卖出 |
| 09:35:36 |
41.1 |
28 |
18370 |
买入 |
| 09:35:39 |
41.06 |
12 |
18382 |
卖出 |
| 09:35:42 |
41.08 |
55 |
18437 |
买入 |
| 09:35:45 |
41.08 |
24 |
18461 |
买入 |
| 09:35:48 |
41.08 |
49 |
18510 |
买入 |
| 09:35:51 |
41.12 |
115 |
18625 |
买入 |
| 09:35:54 |
41.15 |
235 |
18860 |
买入 |
| 09:35:57 |
41.16 |
16 |
18876 |
买入 |
| 09:36:00 |
41.15 |
15 |
18891 |
卖出 |
| 09:36:03 |
41.19 |
232 |
19123 |
买入 |
| 09:36:06 |
41.15 |
221 |
19344 |
卖出 |
| 09:36:09 |
41.16 |
35 |
19379 |
卖出 |
| 09:36:12 |
41.12 |
360 |
19739 |
卖出 |
| 09:36:15 |
41.16 |
462 |
20201 |
买入 |
| 09:36:18 |
41.11 |
6 |
20207 |
买入 |
| 09:36:21 |
41.09 |
40 |
20247 |
卖出 |
| 09:36:24 |
41.1 |
378 |
20625 |
买入 |
| 09:36:27 |
41.05 |
49 |
20674 |
卖出 |
| 09:36:30 |
41.07 |
85 |
20759 |
买入 |
| 09:36:33 |
41.11 |
139 |
20898 |
买入 |
| 09:36:36 |
41.09 |
28 |
20926 |
卖出 |
| 09:36:39 |
41.05 |
4 |
20930 |
卖出 |
| 09:36:42 |
41.03 |
121 |
21051 |
卖出 |
| 09:36:45 |
41.03 |
7 |
21058 |
买入 |
| 09:36:48 |
41.03 |
16 |
21074 |
买入 |
| 09:36:51 |
41.01 |
24 |
21098 |
卖出 |
| 09:36:54 |
41.03 |
2 |
21100 |
卖出 |
| 09:36:57 |
41.03 |
6 |
21106 |
卖出 |
| 09:37:00 |
41.05 |
40 |
21146 |
买入 |
| 09:37:03 |
41.07 |
22 |
21168 |
买入 |
| 09:37:06 |
41.05 |
7 |
21175 |
卖出 |
| 09:37:09 |
41.07 |
104 |
21279 |
买入 |
| 09:37:12 |
41.07 |
39 |
21318 |
卖出 |
| 09:37:15 |
41.1 |
22 |
21340 |
买入 |
| 09:37:18 |
41.1 |
134 |
21474 |
买入 |
| 09:37:21 |
41.09 |
24 |
21498 |
卖出 |
| 09:37:24 |
41.09 |
19 |
21517 |
买入 |
| 09:37:27 |
41.09 |
38 |
21555 |
买入 |
| 09:37:30 |
41.06 |
53 |
21608 |
卖出 |
| 09:37:33 |
41 |
910 |
22518 |
卖出 |
| 09:37:36 |
41.01 |
246 |
22764 |
买入 |
| 09:37:39 |
41.01 |
54 |
22818 |
买入 |
| 09:37:42 |
41.02 |
23 |
22841 |
买入 |
| 09:37:45 |
41.02 |
86 |
22927 |
买入 |
| 09:37:48 |
41.02 |
44 |
22971 |
买入 |
| 09:37:51 |
41.02 |
10 |
22981 |
卖出 |
| 09:37:54 |
41.02 |
9 |
22990 |
卖出 |
| 09:37:57 |
41.05 |
31 |
23021 |
买入 |
| 09:38:00 |
41.01 |
215 |
23236 |
卖出 |
| 09:38:03 |
41.01 |
71 |
23307 |
买入 |
| 09:38:06 |
41 |
9 |
23316 |
卖出 |
| 09:38:09 |
41.02 |
168 |
23484 |
买入 |
| 09:38:12 |
41.01 |
58 |
23542 |
卖出 |
| 09:38:15 |
41 |
138 |
23680 |
卖出 |
| 09:38:18 |
41.01 |
56 |
23736 |
买入 |
| 09:38:21 |
40.96 |
154 |
23890 |
卖出 |
| 09:38:24 |
41 |
143 |
24033 |
买入 |
| 09:38:27 |
41.01 |
53 |
24086 |
买入 |
| 09:38:30 |
40.98 |
122 |
24208 |
卖出 |
| 09:38:33 |
41.01 |
70 |
24278 |
买入 |
| 09:38:36 |
40.97 |
36 |
24314 |
卖出 |
| 09:38:39 |
40.98 |
55 |
24369 |
买入 |
| 09:38:42 |
40.96 |
44 |
24413 |
卖出 |
| 09:38:45 |
40.95 |
33 |
24446 |
卖出 |
| 09:38:48 |
40.95 |
30 |
24476 |
卖出 |
| 09:38:51 |
40.96 |
33 |
24509 |
买入 |
| 09:38:54 |
40.94 |
131 |
24640 |
卖出 |
| 09:38:57 |
40.94 |
131 |
24771 |
卖出 |
| 09:39:00 |
40.94 |
6 |
24777 |
买入 |
| 09:39:03 |
40.92 |
16 |
24793 |
卖出 |
| 09:39:06 |
40.94 |
133 |
24926 |
买入 |
| 09:39:09 |
40.92 |
75 |
25001 |
卖出 |
| 09:39:12 |
40.94 |
19 |
25020 |
买入 |
| 09:39:15 |
40.92 |
15 |
25035 |
卖出 |
| 09:39:18 |
40.92 |
72 |
25107 |
卖出 |
| 09:39:21 |
40.94 |
40 |
25147 |
买入 |
| 09:39:24 |
40.94 |
93 |
25240 |
卖出 |
| 09:39:27 |
40.94 |
20 |
25260 |
卖出 |
| 09:39:30 |
40.95 |
60 |
25320 |
买入 |
| 09:39:33 |
40.95 |
35 |
25355 |
卖出 |
| 09:39:36 |
40.95 |
4 |
25359 |
卖出 |
| 09:39:39 |
40.94 |
24 |
25383 |
卖出 |
| 09:39:42 |
40.95 |
12 |
25395 |
买入 |
| 09:39:45 |
40.95 |
199 |
25594 |
买入 |
| 09:39:48 |
40.96 |
36 |
25630 |
买入 |
| 09:39:51 |
40.96 |
17 |
25647 |
买入 |
| 09:39:54 |
40.95 |
26 |
25673 |
卖出 |
| 09:39:57 |
40.96 |
9 |
25682 |
买入 |
| 09:40:00 |
40.95 |
19 |
25701 |
卖出 |
| 09:40:03 |
40.96 |
100 |
25801 |
买入 |
| 09:40:06 |
40.98 |
50 |
25851 |
买入 |
| 09:40:09 |
40.98 |
12 |
25863 |
卖出 |
| 09:40:12 |
40.98 |
21 |
25884 |
卖出 |
| 09:40:15 |
40.99 |
1 |
25885 |
卖出 |
| 09:40:18 |
40.95 |
588 |
26473 |
卖出 |
| 09:40:21 |
40.92 |
335 |
26808 |
卖出 |
| 09:40:24 |
40.94 |
150 |
26958 |
买入 |
| 09:40:27 |
40.92 |
27 |
26985 |
卖出 |
| 09:40:30 |
40.91 |
121 |
27106 |
卖出 |
| 09:40:33 |
40.91 |
176 |
27282 |
卖出 |
| 09:40:36 |
40.9 |
342 |
27624 |
卖出 |
| 09:40:39 |
40.88 |
266 |
27890 |
卖出 |
| 09:40:42 |
40.88 |
49 |
27939 |
卖出 |
| 09:40:45 |
40.91 |
104 |
28043 |
买入 |
| 09:40:48 |
40.91 |
8 |
28051 |
卖出 |
| 09:40:51 |
40.91 |
131 |
28182 |
卖出 |
| 09:40:54 |
40.9 |
26 |
28208 |
卖出 |
| 09:40:57 |
40.91 |
76 |
28284 |
买入 |
| 09:41:00 |
40.91 |
11 |
28295 |
买入 |
| 09:41:03 |
40.9 |
160 |
28455 |
买入 |
| 09:41:06 |
40.9 |
76 |
28531 |
买入 |
| 09:41:09 |
40.9 |
94 |
28625 |
卖出 |
| 09:41:12 |
40.9 |
18 |
28643 |
卖出 |
| 09:41:15 |
40.9 |
36 |
28679 |
卖出 |
| 09:41:18 |
40.9 |
17 |
28696 |
卖出 |
| 09:41:21 |
40.92 |
21 |
28717 |
买入 |
| 09:41:24 |
40.9 |
11 |
28728 |
卖出 |
| 09:41:27 |
40.9 |
370 |
29098 |
卖出 |
| 09:41:30 |
40.9 |
37 |
29135 |
卖出 |
| 09:41:33 |
40.88 |
82 |
29217 |
卖出 |
| 09:41:36 |
40.86 |
552 |
29769 |
卖出 |
| 09:41:39 |
40.87 |
40 |
29809 |
买入 |
| 09:41:42 |
40.86 |
10 |
29819 |
卖出 |
| 09:41:45 |
40.85 |
102 |
29921 |
卖出 |
| 09:41:48 |
40.85 |
499 |
30420 |
买入 |
| 09:41:51 |
40.8 |
56 |
30476 |
卖出 |
| 09:41:54 |
40.8 |
54 |
30530 |
卖出 |
| 09:41:57 |
40.84 |
102 |
30632 |
买入 |
| 09:42:00 |
40.81 |
57 |
30689 |
卖出 |
| 09:42:03 |
40.8 |
63 |
30752 |
卖出 |
| 09:42:06 |
40.8 |
678 |
31430 |
卖出 |
| 09:42:09 |
40.8 |
105 |
31535 |
买入 |
| 09:42:12 |
40.81 |
136 |
31671 |
买入 |
| 09:42:15 |
40.82 |
49 |
31720 |
买入 |
| 09:42:18 |
40.8 |
91 |
31811 |
卖出 |
| 09:42:21 |
40.81 |
33 |
31844 |
卖出 |
| 09:42:24 |
40.82 |
25 |
31869 |
买入 |
| 09:42:27 |
40.81 |
35 |
31904 |
卖出 |
| 09:42:30 |
40.82 |
65 |
31969 |
买入 |
| 09:42:33 |
40.84 |
36 |
32005 |
买入 |
| 09:42:36 |
40.84 |
11 |
32016 |
买入 |
| 09:42:39 |
40.81 |
39 |
32055 |
卖出 |
| 09:42:42 |
40.81 |
147 |
32202 |
卖出 |
| 09:42:45 |
40.81 |
145 |
32347 |
买入 |
| 09:42:48 |
40.82 |
10 |
32357 |
买入 |
| 09:42:51 |
40.8 |
63 |
32420 |
卖出 |
| 09:42:54 |
40.81 |
70 |
32490 |
卖出 |
| 09:42:57 |
40.81 |
30 |
32520 |
卖出 |
| 09:43:00 |
40.81 |
20 |
32540 |
卖出 |
| 09:43:03 |
40.81 |
168 |
32708 |
买入 |
| 09:43:06 |
40.81 |
21 |
32729 |
卖出 |
| 09:43:09 |
40.81 |
51 |
32780 |
卖出 |
| 09:43:12 |
40.82 |
48 |
32828 |
买入 |
| 09:43:15 |
40.81 |
127 |
32955 |
卖出 |
| 09:43:18 |
40.82 |
60 |
33015 |
买入 |
| 09:43:21 |
40.81 |
50 |
33065 |
卖出 |
| 09:43:24 |
40.82 |
49 |
33114 |
买入 |
| 09:43:27 |
40.81 |
25 |
33139 |
卖出 |
| 09:43:30 |
40.81 |
160 |
33299 |
卖出 |
| 09:43:33 |
40.81 |
11 |
33310 |
卖出 |
| 09:43:36 |
40.8 |
259 |
33569 |
卖出 |
| 09:43:39 |
40.8 |
123 |
33692 |
卖出 |
| 09:43:42 |
40.8 |
46 |
33738 |
卖出 |
| 09:43:45 |
40.8 |
53 |
33791 |
卖出 |
| 09:43:48 |
40.8 |
126 |
33917 |
卖出 |
| 09:43:51 |
40.79 |
582 |
34499 |
卖出 |
| 09:43:54 |
40.79 |
26 |
34525 |
卖出 |
| 09:43:57 |
40.78 |
311 |
34836 |
卖出 |
| 09:44:00 |
40.77 |
16 |
34852 |
卖出 |
| 09:44:03 |
40.72 |
261 |
35113 |
卖出 |
| 09:44:06 |
40.75 |
27 |
35140 |
买入 |
| 09:44:09 |
40.72 |
23 |
35163 |
卖出 |
| 09:44:12 |
40.71 |
27 |
35190 |
卖出 |
| 09:44:15 |
40.7 |
66 |
35256 |
卖出 |
| 09:44:18 |
40.7 |
83 |
35339 |
卖出 |
| 09:44:21 |
40.7 |
60 |
35399 |
卖出 |