国恩股份[002768]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
25.75 |
1 |
1 |
集合竞价 |
| 09:15:09 |
25.5 |
3 |
3 |
集合竞价 |
| 09:15:45 |
26 |
70 |
70 |
集合竞价 |
| 09:17:06 |
25.96 |
77 |
77 |
集合竞价 |
| 09:19:30 |
25.9 |
25 |
25 |
集合竞价 |
| 09:22:42 |
25.75 |
26 |
26 |
集合竞价 |
| 09:23:54 |
25.77 |
27 |
27 |
集合竞价 |
| 09:24:30 |
25.76 |
27 |
27 |
集合竞价 |
| 09:24:48 |
25.67 |
28 |
28 |
集合竞价 |
| 09:24:57 |
25.58 |
46 |
46 |
集合竞价 |
| 09:25:00 |
25.5 |
61 |
107 |
卖出 |
| 09:30:00 |
25.5 |
23 |
130 |
卖出 |
| 09:30:03 |
25.49 |
68 |
198 |
卖出 |
| 09:30:06 |
25.57 |
23 |
221 |
买入 |
| 09:30:09 |
25.6 |
63 |
284 |
买入 |
| 09:30:12 |
25.64 |
13 |
297 |
买入 |
| 09:30:15 |
25.7 |
27 |
324 |
买入 |
| 09:30:18 |
25.65 |
11 |
335 |
卖出 |
| 09:30:21 |
25.6 |
37 |
372 |
卖出 |
| 09:30:24 |
25.6 |
13 |
385 |
卖出 |
| 09:30:27 |
25.6 |
4 |
389 |
卖出 |
| 09:30:30 |
25.58 |
46 |
435 |
卖出 |
| 09:30:33 |
25.51 |
13 |
448 |
卖出 |
| 09:30:36 |
25.49 |
68 |
516 |
卖出 |
| 09:30:39 |
25.45 |
10 |
526 |
卖出 |
| 09:30:42 |
25.51 |
47 |
573 |
买入 |
| 09:30:45 |
25.58 |
15 |
588 |
买入 |
| 09:30:48 |
25.48 |
33 |
621 |
卖出 |
| 09:30:51 |
25.57 |
6 |
627 |
买入 |
| 09:30:54 |
25.48 |
27 |
654 |
卖出 |
| 09:30:57 |
25.59 |
5 |
659 |
买入 |
| 09:31:09 |
25.56 |
118 |
777 |
买入 |
| 09:31:12 |
25.59 |
283 |
1060 |
买入 |
| 09:31:15 |
25.59 |
53 |
1113 |
卖出 |
| 09:31:18 |
25.65 |
67 |
1180 |
买入 |
| 09:31:21 |
25.64 |
18 |
1198 |
卖出 |
| 09:31:24 |
25.64 |
20 |
1218 |
卖出 |
| 09:31:27 |
25.64 |
12 |
1230 |
卖出 |
| 09:31:30 |
25.62 |
11 |
1241 |
卖出 |
| 09:31:33 |
25.62 |
15 |
1256 |
卖出 |
| 09:31:36 |
25.62 |
11 |
1267 |
卖出 |
| 09:31:39 |
25.62 |
20 |
1287 |
卖出 |
| 09:31:42 |
25.61 |
6 |
1293 |
卖出 |
| 09:31:45 |
25.62 |
4 |
1297 |
买入 |
| 09:31:51 |
25.62 |
1 |
1298 |
买入 |
| 09:31:54 |
25.62 |
6 |
1304 |
买入 |
| 09:31:57 |
25.61 |
2 |
1306 |
买入 |
| 09:32:00 |
25.61 |
1 |
1307 |
买入 |
| 09:32:03 |
25.6 |
6 |
1313 |
卖出 |
| 09:32:06 |
25.59 |
26 |
1339 |
卖出 |
| 09:32:09 |
25.59 |
32 |
1371 |
买入 |
| 09:32:12 |
25.59 |
28 |
1399 |
买入 |
| 09:32:15 |
25.64 |
8 |
1407 |
买入 |
| 09:32:21 |
25.64 |
5 |
1412 |
买入 |
| 09:32:24 |
25.64 |
1 |
1413 |
买入 |
| 09:32:27 |
25.64 |
3 |
1416 |
买入 |
| 09:32:30 |
25.64 |
1 |
1417 |
买入 |
| 09:32:33 |
25.64 |
1 |
1418 |
买入 |
| 09:32:36 |
25.59 |
2 |
1420 |
卖出 |
| 09:32:39 |
25.64 |
1 |
1421 |
买入 |
| 09:32:42 |
25.64 |
1 |
1422 |
买入 |
| 09:32:45 |
25.64 |
2 |
1424 |
买入 |
| 09:32:51 |
25.61 |
1 |
1425 |
卖出 |
| 09:32:57 |
25.59 |
7 |
1432 |
卖出 |
| 09:33:00 |
25.59 |
2 |
1434 |
卖出 |
| 09:33:03 |
25.59 |
5 |
1439 |
卖出 |
| 09:33:06 |
25.57 |
2 |
1441 |
卖出 |
| 09:33:09 |
25.57 |
7 |
1448 |
卖出 |
| 09:33:12 |
25.57 |
11 |
1459 |
卖出 |
| 09:33:18 |
25.59 |
15 |
1474 |
买入 |
| 09:33:21 |
25.59 |
7 |
1481 |
买入 |
| 09:33:24 |
25.61 |
1 |
1482 |
买入 |
| 09:33:27 |
25.59 |
1 |
1483 |
卖出 |
| 09:33:30 |
25.56 |
1 |
1484 |
卖出 |
| 09:33:33 |
25.56 |
2 |
1486 |
卖出 |
| 09:33:36 |
25.56 |
1 |
1487 |
卖出 |
| 09:33:45 |
25.55 |
2 |
1489 |
卖出 |
| 09:33:48 |
25.6 |
7 |
1496 |
买入 |
| 09:33:57 |
25.54 |
3 |
1499 |
卖出 |
| 09:34:03 |
25.55 |
1 |
1500 |
卖出 |
| 09:34:12 |
25.55 |
6 |
1506 |
卖出 |
| 09:34:15 |
25.55 |
2 |
1508 |
买入 |
| 09:34:18 |
25.54 |
1 |
1509 |
卖出 |
| 09:34:24 |
25.54 |
2 |
1511 |
卖出 |
| 09:34:27 |
25.53 |
20 |
1531 |
卖出 |
| 09:34:30 |
25.53 |
65 |
1596 |
卖出 |
| 09:34:33 |
25.54 |
42 |
1638 |
买入 |
| 09:34:36 |
25.54 |
3 |
1641 |
买入 |
| 09:34:39 |
25.55 |
40 |
1681 |
买入 |
| 09:34:42 |
25.55 |
22 |
1703 |
买入 |
| 09:34:45 |
25.57 |
2 |
1705 |
买入 |
| 09:34:54 |
25.55 |
1 |
1706 |
卖出 |
| 09:35:00 |
25.54 |
5 |
1711 |
卖出 |
| 09:35:03 |
25.5 |
40 |
1751 |
卖出 |
| 09:35:06 |
25.5 |
5 |
1756 |
卖出 |
| 09:35:09 |
25.5 |
1 |
1757 |
卖出 |
| 09:35:12 |
25.51 |
1 |
1758 |
买入 |
| 09:35:18 |
25.51 |
1 |
1759 |
卖出 |
| 09:35:21 |
25.51 |
1 |
1760 |
卖出 |
| 09:35:24 |
25.5 |
45 |
1805 |
卖出 |
| 09:35:27 |
25.5 |
15 |
1820 |
买入 |
| 09:35:30 |
25.5 |
1 |
1821 |
买入 |
| 09:35:33 |
25.5 |
12 |
1833 |
买入 |
| 09:35:39 |
25.48 |
2 |
1835 |
卖出 |
| 09:35:51 |
25.48 |
13 |
1848 |
卖出 |
| 09:35:57 |
25.5 |
5 |
1853 |
买入 |
| 09:36:00 |
25.49 |
7 |
1860 |
卖出 |
| 09:36:06 |
25.5 |
20 |
1880 |
买入 |
| 09:36:09 |
25.54 |
40 |
1920 |
买入 |
| 09:36:12 |
25.51 |
7 |
1927 |
卖出 |
| 09:36:15 |
25.5 |
5 |
1932 |
卖出 |
| 09:36:18 |
25.5 |
1 |
1933 |
买入 |
| 09:36:21 |
25.5 |
1 |
1934 |
买入 |
| 09:36:24 |
25.5 |
17 |
1951 |
买入 |
| 09:36:30 |
25.5 |
7 |
1958 |
卖出 |
| 09:36:33 |
25.5 |
5 |
1963 |
卖出 |
| 09:36:36 |
25.5 |
24 |
1987 |
卖出 |
| 09:36:39 |
25.5 |
1 |
1988 |
买入 |
| 09:36:42 |
25.5 |
2 |
1990 |
买入 |
| 09:36:48 |
25.49 |
72 |
2062 |
卖出 |
| 09:36:51 |
25.49 |
3 |
2065 |
卖出 |
| 09:36:54 |
25.49 |
21 |
2086 |
买入 |
| 09:36:57 |
25.49 |
19 |
2105 |
买入 |
| 09:37:00 |
25.5 |
16 |
2121 |
买入 |
| 09:37:03 |
25.48 |
4 |
2125 |
卖出 |
| 09:37:06 |
25.5 |
10 |
2135 |
买入 |
| 09:37:09 |
25.48 |
28 |
2163 |
卖出 |
| 09:37:12 |
25.48 |
6 |
2169 |
买入 |
| 09:37:15 |
25.5 |
16 |
2185 |
买入 |
| 09:37:18 |
25.5 |
3 |
2188 |
买入 |
| 09:37:33 |
25.5 |
8 |
2196 |
卖出 |
| 09:37:45 |
25.53 |
4 |
2200 |
买入 |
| 09:37:48 |
25.55 |
2 |
2202 |
买入 |
| 09:37:57 |
25.53 |
1 |
2203 |
卖出 |
| 09:38:00 |
25.53 |
2 |
2205 |
卖出 |
| 09:38:03 |
25.55 |
1 |
2206 |
买入 |
| 09:38:06 |
25.55 |
2 |
2208 |
买入 |
| 09:38:09 |
25.51 |
5 |
2213 |
卖出 |
| 09:38:12 |
25.51 |
2 |
2215 |
卖出 |
| 09:38:15 |
25.51 |
20 |
2235 |
卖出 |
| 09:38:18 |
25.51 |
2 |
2237 |
卖出 |
| 09:38:21 |
25.53 |
2 |
2239 |
买入 |
| 09:38:24 |
25.53 |
1 |
2240 |
买入 |
| 09:38:48 |
25.53 |
3 |
2243 |
买入 |
| 09:38:51 |
25.53 |
4 |
2247 |
买入 |
| 09:38:54 |
25.53 |
1 |
2248 |
买入 |
| 09:39:00 |
25.51 |
30 |
2278 |
卖出 |
| 09:39:09 |
25.5 |
12 |
2290 |
卖出 |
| 09:39:15 |
25.51 |
17 |
2307 |
买入 |
| 09:39:27 |
25.51 |
4 |
2311 |
买入 |
| 09:39:30 |
25.51 |
3 |
2314 |
买入 |
| 09:39:33 |
25.51 |
3 |
2317 |
买入 |
| 09:39:54 |
25.49 |
10 |
2327 |
卖出 |
| 09:39:57 |
25.48 |
8 |
2335 |
卖出 |
| 09:40:00 |
25.48 |
2 |
2337 |
卖出 |
| 09:40:03 |
25.48 |
1 |
2338 |
卖出 |
| 09:40:06 |
25.51 |
17 |
2355 |
买入 |
| 09:40:09 |
25.51 |
4 |
2359 |
买入 |
| 09:40:18 |
25.54 |
3 |
2362 |
买入 |
| 09:40:21 |
25.54 |
3 |
2365 |
买入 |
| 09:40:30 |
25.54 |
1 |
2366 |
买入 |
| 09:40:36 |
25.55 |
4 |
2370 |
买入 |
| 09:40:39 |
25.53 |
1 |
2371 |
卖出 |
| 09:41:12 |
25.53 |
7 |
2378 |
买入 |
| 09:41:15 |
25.53 |
10 |
2388 |
卖出 |
| 09:41:18 |
25.5 |
7 |
2395 |
卖出 |
| 09:41:21 |
25.5 |
26 |
2421 |
卖出 |
| 09:41:24 |
25.5 |
11 |
2432 |
买入 |
| 09:41:33 |
25.49 |
15 |
2447 |
卖出 |
| 09:41:36 |
25.49 |
2 |
2449 |
买入 |
| 09:41:39 |
25.48 |
12 |
2461 |
卖出 |
| 09:41:45 |
25.49 |
1 |
2462 |
买入 |
| 09:41:48 |
25.49 |
3 |
2465 |
买入 |
| 09:41:54 |
25.52 |
1 |
2466 |
买入 |
| 09:41:57 |
25.49 |
11 |
2477 |
卖出 |
| 09:42:00 |
25.52 |
5 |
2482 |
买入 |
| 09:42:03 |
25.48 |
11 |
2493 |
卖出 |
| 09:42:06 |
25.48 |
1 |
2494 |
卖出 |
| 09:42:12 |
25.47 |
18 |
2512 |
卖出 |
| 09:42:15 |
25.48 |
12 |
2524 |
买入 |
| 09:42:18 |
25.48 |
6 |
2530 |
卖出 |
| 09:42:21 |
25.47 |
2 |
2532 |
卖出 |
| 09:42:24 |
25.46 |
25 |
2557 |
卖出 |
| 09:42:27 |
25.46 |
2 |
2559 |
卖出 |
| 09:42:39 |
25.47 |
1 |
2560 |
买入 |
| 09:42:42 |
25.46 |
22 |
2582 |
卖出 |
| 09:42:48 |
25.46 |
22 |
2604 |
卖出 |
| 09:42:51 |
25.46 |
22 |
2626 |
卖出 |
| 09:42:54 |
25.44 |
7 |
2633 |
卖出 |
| 09:42:57 |
25.44 |
3 |
2636 |
卖出 |
| 09:43:00 |
25.44 |
15 |
2651 |
买入 |
| 09:43:03 |
25.44 |
4 |
2655 |
买入 |
| 09:43:06 |
25.44 |
13 |
2668 |
买入 |
| 09:43:09 |
25.44 |
1 |
2669 |
买入 |
| 09:43:15 |
25.44 |
6 |
2675 |
买入 |
| 09:43:18 |
25.42 |
6 |
2681 |
卖出 |
| 09:43:39 |
25.41 |
4 |
2685 |
卖出 |
| 09:43:45 |
25.41 |
9 |
2694 |
卖出 |
| 09:43:51 |
25.4 |
11 |
2705 |
卖出 |
| 09:43:57 |
25.39 |
8 |
2713 |
卖出 |
| 09:44:00 |
25.39 |
3 |
2716 |
卖出 |
| 09:44:06 |
25.38 |
42 |
2758 |
卖出 |
| 09:44:09 |
25.37 |
35 |
2793 |
卖出 |
| 09:44:12 |
25.35 |
2 |
2795 |
卖出 |
| 09:44:15 |
25.37 |
1 |
2796 |
买入 |
| 09:44:18 |
25.36 |
2 |
2798 |
卖出 |
| 09:44:21 |
25.36 |
9 |
2807 |
买入 |
| 09:44:24 |
25.36 |
2 |
2809 |
买入 |
| 09:44:27 |
25.35 |
4 |
2813 |
卖出 |
| 09:44:30 |
25.36 |
35 |
2848 |
买入 |
| 09:44:33 |
25.38 |
8 |
2856 |
买入 |
| 09:44:36 |
25.36 |
1 |
2857 |
卖出 |
| 09:44:39 |
25.38 |
2 |
2859 |
买入 |
| 09:44:42 |
25.36 |
54 |
2913 |
卖出 |
| 09:44:48 |
25.36 |
5 |
2918 |
卖出 |
| 09:44:51 |
25.39 |
13 |
2931 |
买入 |
| 09:44:54 |
25.36 |
3 |
2934 |
卖出 |
| 09:44:57 |
25.38 |
10 |
2944 |
买入 |
| 09:45:00 |
25.33 |
92 |
3036 |
卖出 |
| 09:45:03 |
25.37 |
13 |
3049 |
买入 |
| 09:45:06 |
25.4 |
3 |
3052 |
买入 |
| 09:45:09 |
25.35 |
26 |
3078 |
卖出 |
| 09:45:12 |
25.4 |
10 |
3088 |
买入 |
| 09:45:18 |
25.35 |
1 |
3089 |
卖出 |
| 09:45:24 |
25.34 |
120 |
3209 |
卖出 |
| 09:45:27 |
25.34 |
3 |
3212 |
卖出 |
| 09:45:42 |
25.36 |
3 |
3215 |
买入 |
| 09:45:45 |
25.36 |
2 |
3217 |
买入 |
| 09:45:48 |
25.34 |
44 |
3261 |
卖出 |
| 09:45:51 |
25.36 |
166 |
3427 |
买入 |
| 09:45:54 |
25.36 |
30 |
3457 |
卖出 |
| 09:45:57 |
25.36 |
3 |
3460 |
买入 |
| 09:46:00 |
25.34 |
25 |
3485 |
卖出 |
| 09:46:03 |
25.35 |
4 |
3489 |
买入 |
| 09:46:06 |
25.4 |
2 |
3491 |
买入 |
| 09:46:09 |
25.4 |
2 |
3493 |
买入 |
| 09:46:12 |
25.36 |
8 |
3501 |
卖出 |
| 09:46:15 |
25.36 |
34 |
3535 |
卖出 |
| 09:46:18 |
25.36 |
29 |
3564 |
卖出 |
| 09:46:21 |
25.36 |
7 |
3571 |
卖出 |
| 09:46:24 |
25.36 |
8 |
3579 |
买入 |
| 09:46:30 |
25.36 |
5 |
3584 |
买入 |
| 09:46:33 |
25.36 |
2 |
3586 |
买入 |
| 09:46:36 |
25.36 |
6 |
3592 |
买入 |
| 09:47:00 |
25.41 |
1 |
3593 |
买入 |
| 09:47:06 |
25.42 |
2 |
3595 |
买入 |
| 09:47:12 |
25.36 |
29 |
3624 |
卖出 |
| 09:47:18 |
25.43 |
12 |
3636 |
买入 |
| 09:47:24 |
25.43 |
10 |
3646 |
买入 |
| 09:47:27 |
25.44 |
9 |
3655 |
买入 |
| 09:47:30 |
25.44 |
6 |
3661 |
买入 |
| 09:47:36 |
25.46 |
2 |
3663 |
买入 |
| 09:47:39 |
25.47 |
14 |
3677 |
买入 |
| 09:47:42 |
25.47 |
4 |
3681 |
买入 |
| 09:47:48 |
25.46 |
5 |
3686 |
卖出 |
| 09:47:51 |
25.46 |
1 |
3687 |
卖出 |
| 09:48:06 |
25.45 |
2 |
3689 |
卖出 |
| 09:48:09 |
25.46 |
7 |
3696 |
买入 |
| 09:48:12 |
25.47 |
1 |
3697 |
买入 |
| 09:48:15 |
25.48 |
2 |
3699 |
买入 |
| 09:48:18 |
25.44 |
28 |
3727 |
卖出 |
| 09:48:24 |
25.44 |
18 |
3745 |
卖出 |
| 09:48:30 |
25.45 |
2 |
3747 |
卖出 |
| 09:48:33 |
25.45 |
1 |
3748 |
卖出 |
| 09:48:36 |
25.45 |
1 |
3749 |
卖出 |
| 09:48:39 |
25.46 |
1 |
3750 |
买入 |
| 09:48:42 |
25.46 |
1 |
3751 |
卖出 |
| 09:48:48 |
25.41 |
30 |
3781 |
卖出 |
| 09:48:51 |
25.47 |
7 |
3788 |
买入 |
| 09:48:54 |
25.48 |
19 |
3807 |
买入 |
| 09:49:00 |
25.45 |
1 |
3808 |
卖出 |
| 09:49:39 |
25.5 |
2 |
3810 |
买入 |
| 09:49:42 |
25.5 |
2 |
3812 |
卖出 |
| 09:49:45 |
25.48 |
5 |
3817 |
卖出 |
| 09:49:48 |
25.48 |
2 |
3819 |
买入 |
| 09:50:03 |
25.45 |
4 |
3823 |
卖出 |
| 09:50:06 |
25.48 |
3 |
3826 |
买入 |
| 09:50:18 |
25.45 |
2 |
3828 |
卖出 |
| 09:50:21 |
25.43 |
2 |
3830 |
卖出 |
| 09:50:24 |
25.43 |
35 |
3865 |
买入 |
| 09:50:27 |
25.42 |
5 |
3870 |
卖出 |
| 09:50:30 |
25.45 |
39 |
3909 |
买入 |
| 09:50:33 |
25.51 |
41 |
3950 |
买入 |
| 09:50:36 |
25.51 |
2 |
3952 |
买入 |
| 09:50:42 |
25.5 |
1 |
3953 |
卖出 |
| 09:50:45 |
25.5 |
1 |
3954 |
买入 |
| 09:50:48 |
25.5 |
1 |
3955 |
买入 |
| 09:50:54 |
25.45 |
6 |
3961 |
卖出 |
| 09:51:06 |
25.48 |
4 |
3965 |
买入 |
| 09:51:12 |
25.49 |
7 |
3972 |
买入 |
| 09:51:15 |
25.5 |
5 |
3977 |
买入 |
| 09:51:18 |
25.5 |
11 |
3988 |
买入 |
| 09:51:21 |
25.5 |
1 |
3989 |
卖出 |
| 09:51:27 |
25.5 |
10 |
3999 |
卖出 |
| 09:52:06 |
25.5 |
1 |
4000 |
卖出 |
| 09:52:12 |
25.53 |
1 |
4001 |
买入 |
| 09:52:21 |
25.53 |
3 |
4004 |
买入 |
| 09:52:24 |
25.55 |
1 |
4005 |
买入 |
| 09:52:27 |
25.55 |
3 |
4008 |
买入 |
| 09:52:30 |
25.58 |
3 |
4011 |
买入 |