国光股份[002749]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.72 |
19 |
19 |
集合竞价 |
| 09:18:45 |
9.71 |
19 |
19 |
集合竞价 |
| 09:18:54 |
9.58 |
36 |
36 |
集合竞价 |
| 09:23:45 |
9.51 |
90 |
90 |
集合竞价 |
| 09:24:12 |
9.52 |
90 |
90 |
集合竞价 |
| 09:24:57 |
9.57 |
124 |
124 |
集合竞价 |
| 09:25:00 |
9.57 |
169 |
293 |
卖出 |
| 09:30:00 |
9.56 |
109 |
402 |
卖出 |
| 09:30:03 |
9.57 |
426 |
828 |
买入 |
| 09:30:06 |
9.55 |
75 |
903 |
买入 |
| 09:30:09 |
9.55 |
17 |
920 |
买入 |
| 09:30:12 |
9.53 |
108 |
1028 |
卖出 |
| 09:30:15 |
9.56 |
10 |
1038 |
买入 |
| 09:30:18 |
9.6 |
56 |
1094 |
买入 |
| 09:30:21 |
9.6 |
27 |
1121 |
买入 |
| 09:30:24 |
9.6 |
5 |
1126 |
卖出 |
| 09:30:39 |
9.61 |
5 |
1131 |
卖出 |
| 09:30:45 |
9.65 |
6 |
1137 |
买入 |
| 09:30:48 |
9.65 |
1 |
1138 |
买入 |
| 09:30:51 |
9.64 |
11 |
1149 |
卖出 |
| 09:30:54 |
9.64 |
1 |
1150 |
卖出 |
| 09:30:57 |
9.65 |
37 |
1187 |
买入 |
| 09:31:00 |
9.63 |
52 |
1239 |
卖出 |
| 09:31:03 |
9.65 |
1 |
1240 |
卖出 |
| 09:31:09 |
9.65 |
1 |
1241 |
买入 |
| 09:31:12 |
9.65 |
2 |
1243 |
买入 |
| 09:31:15 |
9.65 |
6 |
1249 |
买入 |
| 09:31:21 |
9.65 |
10 |
1259 |
买入 |
| 09:31:24 |
9.63 |
6 |
1265 |
卖出 |
| 09:31:27 |
9.63 |
19 |
1284 |
卖出 |
| 09:31:30 |
9.57 |
487 |
1771 |
卖出 |
| 09:31:33 |
9.64 |
10 |
1781 |
买入 |
| 09:31:36 |
9.62 |
1 |
1782 |
卖出 |
| 09:31:39 |
9.64 |
50 |
1832 |
买入 |
| 09:31:42 |
9.62 |
17 |
1849 |
卖出 |
| 09:31:45 |
9.63 |
3 |
1852 |
卖出 |
| 09:31:54 |
9.62 |
202 |
2054 |
买入 |
| 09:31:57 |
9.64 |
35 |
2089 |
买入 |
| 09:32:00 |
9.65 |
7 |
2096 |
买入 |
| 09:32:06 |
9.66 |
4 |
2100 |
买入 |
| 09:32:09 |
9.66 |
15 |
2115 |
买入 |
| 09:32:18 |
9.66 |
2 |
2117 |
卖出 |
| 09:32:21 |
9.66 |
1 |
2118 |
卖出 |
| 09:32:36 |
9.65 |
12 |
2130 |
卖出 |
| 09:32:42 |
9.66 |
1 |
2131 |
卖出 |
| 09:32:51 |
9.66 |
2 |
2133 |
买入 |
| 09:33:12 |
9.66 |
2 |
2135 |
买入 |
| 09:33:21 |
9.66 |
11 |
2146 |
卖出 |
| 09:33:24 |
9.64 |
57 |
2203 |
卖出 |
| 09:33:27 |
9.63 |
4 |
2207 |
卖出 |
| 09:33:30 |
9.64 |
1 |
2208 |
买入 |
| 09:33:33 |
9.64 |
8 |
2216 |
买入 |
| 09:33:36 |
9.64 |
296 |
2512 |
买入 |
| 09:33:39 |
9.68 |
31 |
2543 |
买入 |
| 09:33:42 |
9.68 |
1 |
2544 |
买入 |
| 09:33:51 |
9.68 |
3 |
2547 |
买入 |
| 09:33:57 |
9.68 |
11 |
2558 |
买入 |
| 09:34:00 |
9.66 |
18 |
2576 |
卖出 |
| 09:34:03 |
9.66 |
34 |
2610 |
买入 |
| 09:34:18 |
9.67 |
10 |
2620 |
买入 |
| 09:34:24 |
9.68 |
7 |
2627 |
买入 |
| 09:34:30 |
9.67 |
1 |
2628 |
买入 |
| 09:34:33 |
9.68 |
20 |
2648 |
买入 |
| 09:34:54 |
9.68 |
59 |
2707 |
买入 |
| 09:34:57 |
9.68 |
4 |
2711 |
卖出 |
| 09:35:00 |
9.68 |
8 |
2719 |
卖出 |
| 09:35:03 |
9.68 |
1 |
2720 |
买入 |
| 09:35:18 |
9.65 |
42 |
2762 |
卖出 |
| 09:35:21 |
9.65 |
9 |
2771 |
买入 |
| 09:35:30 |
9.64 |
10 |
2781 |
卖出 |
| 09:35:36 |
9.64 |
200 |
2981 |
卖出 |
| 09:35:42 |
9.67 |
3 |
2984 |
买入 |
| 09:35:54 |
9.68 |
34 |
3018 |
买入 |
| 09:35:57 |
9.68 |
2 |
3020 |
买入 |
| 09:36:03 |
9.66 |
15 |
3035 |
卖出 |
| 09:36:18 |
9.68 |
103 |
3138 |
买入 |
| 09:36:21 |
9.69 |
1 |
3139 |
买入 |
| 09:36:24 |
9.66 |
9 |
3148 |
卖出 |
| 09:36:30 |
9.68 |
4 |
3152 |
买入 |
| 09:36:33 |
9.69 |
2 |
3154 |
买入 |
| 09:36:36 |
9.69 |
13 |
3167 |
买入 |
| 09:36:39 |
9.69 |
21 |
3188 |
买入 |
| 09:36:51 |
9.7 |
440 |
3628 |
买入 |
| 09:37:00 |
9.78 |
87 |
3715 |
买入 |
| 09:37:03 |
9.78 |
1 |
3716 |
买入 |
| 09:37:06 |
9.74 |
7 |
3723 |
卖出 |
| 09:37:09 |
9.74 |
206 |
3929 |
卖出 |
| 09:37:12 |
9.72 |
20 |
3949 |
卖出 |
| 09:37:15 |
9.79 |
25 |
3974 |
买入 |
| 09:37:24 |
9.79 |
18 |
3992 |
买入 |
| 09:37:30 |
9.8 |
185 |
4177 |
买入 |
| 09:37:33 |
9.8 |
76 |
4253 |
买入 |
| 09:37:36 |
9.8 |
18 |
4271 |
卖出 |
| 09:37:39 |
9.79 |
18 |
4289 |
卖出 |
| 09:37:42 |
9.79 |
2 |
4291 |
买入 |
| 09:37:45 |
9.81 |
33 |
4324 |
买入 |
| 09:37:48 |
9.78 |
19 |
4343 |
卖出 |
| 09:37:51 |
9.8 |
21 |
4364 |
买入 |
| 09:37:54 |
9.8 |
11 |
4375 |
买入 |
| 09:37:57 |
9.8 |
20 |
4395 |
买入 |
| 09:38:00 |
9.8 |
60 |
4455 |
买入 |
| 09:38:06 |
9.83 |
193 |
4648 |
买入 |
| 09:38:12 |
9.79 |
10 |
4658 |
买入 |
| 09:38:15 |
9.79 |
3 |
4661 |
买入 |
| 09:38:18 |
9.77 |
8 |
4669 |
卖出 |
| 09:38:24 |
9.77 |
10 |
4679 |
卖出 |
| 09:38:27 |
9.79 |
30 |
4709 |
买入 |
| 09:38:30 |
9.77 |
30 |
4739 |
卖出 |
| 09:38:33 |
9.79 |
37 |
4776 |
买入 |
| 09:38:39 |
9.79 |
4 |
4780 |
买入 |
| 09:38:45 |
9.79 |
20 |
4800 |
买入 |
| 09:38:48 |
9.79 |
1 |
4801 |
买入 |
| 09:38:51 |
9.79 |
2 |
4803 |
买入 |
| 09:38:54 |
9.77 |
2 |
4805 |
卖出 |
| 09:38:57 |
9.79 |
77 |
4882 |
买入 |
| 09:39:00 |
9.76 |
30 |
4912 |
卖出 |
| 09:39:03 |
9.76 |
3 |
4915 |
买入 |
| 09:39:06 |
9.77 |
1 |
4916 |
卖出 |
| 09:39:09 |
9.77 |
2 |
4918 |
买入 |
| 09:39:12 |
9.77 |
1 |
4919 |
买入 |
| 09:39:18 |
9.76 |
2 |
4921 |
卖出 |
| 09:39:24 |
9.75 |
13 |
4934 |
卖出 |
| 09:39:36 |
9.72 |
42 |
4976 |
卖出 |
| 09:39:39 |
9.72 |
21 |
4997 |
卖出 |
| 09:39:42 |
9.72 |
3 |
5000 |
卖出 |
| 09:39:57 |
9.73 |
5 |
5005 |
卖出 |
| 09:40:00 |
9.73 |
3 |
5008 |
卖出 |
| 09:40:03 |
9.72 |
30 |
5038 |
卖出 |
| 09:40:06 |
9.73 |
7 |
5045 |
买入 |
| 09:40:18 |
9.73 |
6 |
5051 |
买入 |
| 09:40:21 |
9.72 |
13 |
5064 |
卖出 |
| 09:40:27 |
9.72 |
2 |
5066 |
卖出 |
| 09:40:33 |
9.74 |
47 |
5113 |
买入 |
| 09:40:36 |
9.74 |
53 |
5166 |
卖出 |
| 09:40:39 |
9.72 |
8 |
5174 |
卖出 |
| 09:40:45 |
9.74 |
5 |
5179 |
买入 |
| 09:40:48 |
9.74 |
11 |
5190 |
买入 |
| 09:40:51 |
9.75 |
1 |
5191 |
买入 |
| 09:41:03 |
9.75 |
9 |
5200 |
买入 |
| 09:41:06 |
9.75 |
60 |
5260 |
买入 |
| 09:41:09 |
9.77 |
29 |
5289 |
买入 |
| 09:41:15 |
9.77 |
1 |
5290 |
买入 |
| 09:41:18 |
9.8 |
64 |
5354 |
买入 |
| 09:41:21 |
9.8 |
29 |
5383 |
买入 |
| 09:41:24 |
9.79 |
25 |
5408 |
卖出 |
| 09:41:30 |
9.83 |
371 |
5779 |
买入 |
| 09:41:36 |
9.81 |
46 |
5825 |
卖出 |
| 09:41:39 |
9.83 |
178 |
6003 |
买入 |
| 09:41:42 |
9.81 |
10 |
6013 |
卖出 |
| 09:41:54 |
9.81 |
2 |
6015 |
卖出 |
| 09:42:00 |
9.82 |
80 |
6095 |
买入 |
| 09:42:03 |
9.83 |
10 |
6105 |
买入 |
| 09:42:06 |
9.83 |
22 |
6127 |
买入 |
| 09:42:09 |
9.83 |
23 |
6150 |
买入 |
| 09:42:12 |
9.83 |
11 |
6161 |
买入 |
| 09:42:18 |
9.83 |
2 |
6163 |
卖出 |
| 09:42:21 |
9.83 |
10 |
6173 |
卖出 |
| 09:42:24 |
9.84 |
10 |
6183 |
买入 |
| 09:42:27 |
9.82 |
39 |
6222 |
卖出 |
| 09:42:30 |
9.83 |
11 |
6233 |
买入 |
| 09:42:33 |
9.83 |
21 |
6254 |
买入 |
| 09:42:36 |
9.83 |
10 |
6264 |
买入 |
| 09:42:39 |
9.81 |
11 |
6275 |
卖出 |
| 09:42:45 |
9.81 |
6 |
6281 |
卖出 |
| 09:42:51 |
9.81 |
5 |
6286 |
卖出 |
| 09:42:54 |
9.81 |
23 |
6309 |
买入 |
| 09:42:57 |
9.81 |
11 |
6320 |
卖出 |
| 09:43:00 |
9.82 |
27 |
6347 |
买入 |
| 09:43:03 |
9.82 |
2 |
6349 |
卖出 |
| 09:43:09 |
9.82 |
12 |
6361 |
卖出 |
| 09:43:12 |
9.85 |
59 |
6420 |
买入 |
| 09:43:15 |
9.85 |
11 |
6431 |
买入 |
| 09:43:18 |
9.9 |
500 |
6931 |
买入 |
| 09:43:21 |
9.9 |
15 |
6946 |
买入 |
| 09:43:24 |
9.9 |
5 |
6951 |
买入 |
| 09:43:27 |
9.9 |
47 |
6998 |
买入 |
| 09:43:30 |
9.9 |
246 |
7244 |
买入 |
| 09:43:33 |
9.9 |
1 |
7245 |
卖出 |
| 09:43:36 |
9.92 |
167 |
7412 |
买入 |
| 09:43:42 |
9.9 |
29 |
7441 |
卖出 |
| 09:43:45 |
9.92 |
49 |
7490 |
买入 |
| 09:43:48 |
9.92 |
10 |
7500 |
买入 |
| 09:43:51 |
9.95 |
414 |
7914 |
买入 |
| 09:43:54 |
9.97 |
244 |
8158 |
买入 |
| 09:43:57 |
9.97 |
22 |
8180 |
买入 |
| 09:44:00 |
9.99 |
536 |
8716 |
买入 |
| 09:44:03 |
9.99 |
15 |
8731 |
卖出 |
| 09:44:06 |
9.99 |
32 |
8763 |
卖出 |
| 09:44:09 |
9.98 |
47 |
8810 |
卖出 |
| 09:44:12 |
9.98 |
34 |
8844 |
卖出 |
| 09:44:15 |
9.98 |
163 |
9007 |
卖出 |
| 09:44:18 |
9.98 |
72 |
9079 |
卖出 |
| 09:44:21 |
9.98 |
14 |
9093 |
买入 |
| 09:44:27 |
9.97 |
19 |
9112 |
买入 |
| 09:44:30 |
9.97 |
33 |
9145 |
买入 |
| 09:44:36 |
9.95 |
5 |
9150 |
卖出 |
| 09:44:39 |
9.96 |
52 |
9202 |
买入 |
| 09:44:42 |
9.95 |
14 |
9216 |
卖出 |
| 09:44:45 |
9.95 |
3 |
9219 |
卖出 |
| 09:44:48 |
9.96 |
9 |
9228 |
买入 |
| 09:44:51 |
9.96 |
15 |
9243 |
买入 |
| 09:44:54 |
9.96 |
39 |
9282 |
买入 |
| 09:44:57 |
9.96 |
1 |
9283 |
买入 |
| 09:45:03 |
9.96 |
1 |
9284 |
买入 |
| 09:45:06 |
9.95 |
29 |
9313 |
卖出 |
| 09:45:09 |
9.95 |
32 |
9345 |
卖出 |
| 09:45:12 |
9.92 |
24 |
9369 |
卖出 |
| 09:45:15 |
9.92 |
6 |
9375 |
卖出 |
| 09:45:18 |
9.9 |
3 |
9378 |
卖出 |
| 09:45:21 |
9.92 |
2 |
9380 |
买入 |
| 09:45:24 |
9.91 |
2 |
9382 |
卖出 |
| 09:45:27 |
9.93 |
4 |
9386 |
买入 |
| 09:45:30 |
9.92 |
7 |
9393 |
卖出 |
| 09:45:33 |
9.92 |
34 |
9427 |
卖出 |
| 09:45:36 |
9.93 |
3 |
9430 |
买入 |
| 09:45:39 |
9.93 |
1 |
9431 |
买入 |
| 09:45:42 |
9.92 |
5 |
9436 |
卖出 |
| 09:45:45 |
9.93 |
4 |
9440 |
买入 |
| 09:45:48 |
9.93 |
25 |
9465 |
卖出 |
| 09:45:51 |
9.95 |
23 |
9488 |
买入 |
| 09:45:54 |
9.95 |
4 |
9492 |
买入 |
| 09:46:00 |
9.91 |
43 |
9535 |
卖出 |
| 09:46:03 |
9.9 |
44 |
9579 |
卖出 |
| 09:46:09 |
9.9 |
11 |
9590 |
卖出 |
| 09:46:12 |
9.91 |
19 |
9609 |
买入 |
| 09:46:15 |
9.91 |
34 |
9643 |
买入 |
| 09:46:18 |
9.91 |
4 |
9647 |
买入 |
| 09:46:21 |
9.91 |
5 |
9652 |
买入 |
| 09:46:24 |
9.9 |
28 |
9680 |
卖出 |
| 09:46:30 |
9.9 |
10 |
9690 |
卖出 |
| 09:46:39 |
9.91 |
14 |
9704 |
买入 |
| 09:46:42 |
9.91 |
2 |
9706 |
卖出 |
| 09:46:45 |
9.9 |
12 |
9718 |
卖出 |
| 09:46:51 |
9.9 |
6 |
9724 |
卖出 |
| 09:46:54 |
9.92 |
41 |
9765 |
买入 |
| 09:46:57 |
9.92 |
11 |
9776 |
卖出 |
| 09:47:09 |
9.92 |
6 |
9782 |
卖出 |
| 09:47:12 |
9.92 |
24 |
9806 |
卖出 |
| 09:47:15 |
9.92 |
10 |
9816 |
买入 |
| 09:47:18 |
9.92 |
4 |
9820 |
买入 |
| 09:47:33 |
9.92 |
7 |
9827 |
买入 |
| 09:47:36 |
9.92 |
2 |
9829 |
买入 |
| 09:47:42 |
9.92 |
4 |
9833 |
买入 |
| 09:47:48 |
9.92 |
2 |
9835 |
买入 |
| 09:47:51 |
9.92 |
2 |
9837 |
买入 |
| 09:47:54 |
9.9 |
39 |
9876 |
卖出 |
| 09:47:57 |
9.91 |
15 |
9891 |
卖出 |
| 09:48:00 |
9.91 |
1 |
9892 |
卖出 |
| 09:48:03 |
9.93 |
3 |
9895 |
买入 |
| 09:48:09 |
9.91 |
7 |
9902 |
卖出 |
| 09:48:12 |
9.95 |
23 |
9925 |
买入 |
| 09:48:15 |
9.93 |
5 |
9930 |
卖出 |
| 09:48:18 |
9.95 |
1 |
9931 |
买入 |
| 09:48:21 |
9.93 |
9 |
9940 |
卖出 |
| 09:48:24 |
9.93 |
1 |
9941 |
卖出 |
| 09:48:27 |
9.93 |
23 |
9964 |
卖出 |
| 09:48:30 |
9.93 |
2 |
9966 |
卖出 |
| 09:48:36 |
9.93 |
43 |
10009 |
卖出 |
| 09:48:39 |
9.93 |
1 |
10010 |
卖出 |
| 09:48:42 |
9.93 |
4 |
10014 |
卖出 |
| 09:49:03 |
9.92 |
4 |
10018 |
卖出 |
| 09:49:06 |
9.93 |
2 |
10020 |
买入 |
| 09:49:09 |
9.93 |
7 |
10027 |
买入 |
| 09:49:12 |
9.92 |
8 |
10035 |
买入 |
| 09:49:15 |
9.94 |
27 |
10062 |
买入 |
| 09:49:18 |
9.91 |
61 |
10123 |
卖出 |
| 09:49:21 |
9.97 |
181 |
10304 |
买入 |
| 09:49:24 |
9.97 |
20 |
10324 |
卖出 |
| 09:49:27 |
9.98 |
16 |
10340 |
买入 |
| 09:49:30 |
9.98 |
87 |
10427 |
买入 |
| 09:49:33 |
9.97 |
32 |
10459 |
卖出 |
| 09:49:36 |
9.97 |
55 |
10514 |
卖出 |
| 09:49:39 |
9.97 |
20 |
10534 |
卖出 |
| 09:49:42 |
9.97 |
11 |
10545 |
卖出 |
| 09:49:45 |
9.97 |
33 |
10578 |
卖出 |
| 09:49:48 |
9.97 |
1 |
10579 |
卖出 |
| 09:49:51 |
9.97 |
15 |
10594 |
卖出 |
| 09:49:54 |
9.98 |
21 |
10615 |
买入 |
| 09:50:00 |
9.96 |
2 |
10617 |
卖出 |
| 09:50:09 |
9.98 |
1 |
10618 |
买入 |
| 09:50:12 |
9.96 |
1 |
10619 |
卖出 |
| 09:50:15 |
9.99 |
116 |
10735 |
买入 |
| 09:50:18 |
9.99 |
24 |
10759 |
买入 |
| 09:50:21 |
10 |
203 |
10962 |
买入 |
| 09:50:24 |
10 |
31 |
10993 |
买入 |
| 09:50:27 |
10 |
305 |
11298 |
买入 |
| 09:50:30 |
10.05 |
738 |
12036 |
买入 |
| 09:50:33 |
10.08 |
70 |
12106 |
买入 |
| 09:50:36 |
10.06 |
42 |
12148 |
卖出 |
| 09:50:39 |
10.08 |
45 |
12193 |
买入 |
| 09:50:42 |
10.08 |
26 |
12219 |
买入 |
| 09:50:45 |
10.08 |
170 |
12389 |
卖出 |
| 09:50:48 |
10.08 |
10 |
12399 |
买入 |
| 09:50:54 |
10.08 |
24 |
12423 |
买入 |
| 09:50:57 |
10.08 |
9 |
12432 |
买入 |
| 09:51:00 |
10.08 |
45 |
12477 |
买入 |
| 09:51:03 |
10.08 |
5 |
12482 |
买入 |
| 09:51:06 |
10.1 |
390 |
12872 |
买入 |
| 09:51:09 |
10.08 |
125 |
12997 |
卖出 |
| 09:51:12 |
10.11 |
115 |
13112 |
买入 |