纳尔股份[002825]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.4 |
2 |
2 |
集合竞价 |
| 09:15:27 |
17.29 |
2 |
2 |
集合竞价 |
| 09:15:54 |
17.26 |
3 |
3 |
集合竞价 |
| 09:19:57 |
17 |
83 |
83 |
集合竞价 |
| 09:24:57 |
17.01 |
527 |
527 |
集合竞价 |
| 09:25:00 |
17.38 |
624 |
1151 |
卖出 |
| 09:30:00 |
17.39 |
27 |
1178 |
买入 |
| 09:30:03 |
17.4 |
233 |
1411 |
买入 |
| 09:30:06 |
17.31 |
95 |
1506 |
买入 |
| 09:30:09 |
17.3 |
58 |
1564 |
卖出 |
| 09:30:12 |
17.29 |
11 |
1575 |
卖出 |
| 09:30:15 |
17.29 |
43 |
1618 |
卖出 |
| 09:30:18 |
17.26 |
97 |
1715 |
卖出 |
| 09:30:21 |
17.25 |
19 |
1734 |
卖出 |
| 09:30:24 |
17.24 |
1 |
1735 |
买入 |
| 09:30:30 |
17.25 |
7 |
1742 |
买入 |
| 09:30:33 |
17.26 |
32 |
1774 |
卖出 |
| 09:30:36 |
17.25 |
19 |
1793 |
卖出 |
| 09:30:39 |
17.23 |
9 |
1802 |
卖出 |
| 09:30:42 |
17.22 |
44 |
1846 |
卖出 |
| 09:30:51 |
17.22 |
45 |
1891 |
买入 |
| 09:30:54 |
17.22 |
19 |
1910 |
买入 |
| 09:30:57 |
17.22 |
4 |
1914 |
买入 |
| 09:31:00 |
17.24 |
8 |
1922 |
买入 |
| 09:31:06 |
17.25 |
1 |
1923 |
买入 |
| 09:31:09 |
17.25 |
9 |
1932 |
买入 |
| 09:31:12 |
17.28 |
12 |
1944 |
买入 |
| 09:31:18 |
17.25 |
22 |
1966 |
卖出 |
| 09:31:24 |
17.29 |
2 |
1968 |
买入 |
| 09:31:30 |
17.28 |
10 |
1978 |
卖出 |
| 09:31:36 |
17.31 |
4 |
1982 |
买入 |
| 09:31:39 |
17.29 |
7 |
1989 |
卖出 |
| 09:31:42 |
17.28 |
1 |
1990 |
卖出 |
| 09:31:45 |
17.31 |
4 |
1994 |
卖出 |
| 09:31:48 |
17.31 |
30 |
2024 |
买入 |
| 09:31:51 |
17.29 |
5 |
2029 |
卖出 |
| 09:32:03 |
17.3 |
6 |
2035 |
卖出 |
| 09:32:06 |
17.27 |
71 |
2106 |
卖出 |
| 09:32:09 |
17.33 |
5 |
2111 |
买入 |
| 09:32:12 |
17.33 |
8 |
2119 |
卖出 |
| 09:32:15 |
17.33 |
1 |
2120 |
卖出 |
| 09:32:18 |
17.35 |
2 |
2122 |
卖出 |
| 09:32:21 |
17.21 |
57 |
2179 |
卖出 |
| 09:32:24 |
17.33 |
23 |
2202 |
买入 |
| 09:32:30 |
17.35 |
52 |
2254 |
买入 |
| 09:32:42 |
17.35 |
2 |
2256 |
卖出 |
| 09:33:03 |
17.35 |
3 |
2259 |
买入 |
| 09:33:12 |
17.35 |
10 |
2269 |
卖出 |
| 09:33:18 |
17.38 |
17 |
2286 |
买入 |
| 09:33:21 |
17.38 |
13 |
2299 |
卖出 |
| 09:33:24 |
17.34 |
1 |
2300 |
卖出 |
| 09:33:33 |
17.38 |
18 |
2318 |
买入 |
| 09:33:36 |
17.38 |
26 |
2344 |
买入 |
| 09:33:39 |
17.38 |
2 |
2346 |
买入 |
| 09:33:42 |
17.33 |
57 |
2403 |
卖出 |
| 09:33:45 |
17.38 |
9 |
2412 |
买入 |
| 09:33:54 |
17.33 |
3 |
2415 |
卖出 |
| 09:34:03 |
17.33 |
13 |
2428 |
卖出 |
| 09:34:06 |
17.31 |
39 |
2467 |
卖出 |
| 09:34:09 |
17.31 |
8 |
2475 |
卖出 |
| 09:34:12 |
17.3 |
27 |
2502 |
卖出 |
| 09:34:15 |
17.31 |
15 |
2517 |
买入 |
| 09:34:18 |
17.31 |
68 |
2585 |
买入 |
| 09:34:42 |
17.37 |
72 |
2657 |
买入 |
| 09:34:45 |
17.35 |
28 |
2685 |
卖出 |
| 09:34:48 |
17.35 |
3 |
2688 |
买入 |
| 09:34:51 |
17.35 |
10 |
2698 |
买入 |
| 09:34:54 |
17.38 |
7 |
2705 |
买入 |
| 09:34:57 |
17.39 |
13 |
2718 |
买入 |
| 09:35:00 |
17.35 |
18 |
2736 |
卖出 |
| 09:35:03 |
17.37 |
57 |
2793 |
买入 |
| 09:35:06 |
17.33 |
9 |
2802 |
卖出 |
| 09:35:09 |
17.33 |
4 |
2806 |
卖出 |
| 09:35:12 |
17.33 |
22 |
2828 |
买入 |
| 09:35:15 |
17.31 |
1 |
2829 |
卖出 |
| 09:35:18 |
17.29 |
55 |
2884 |
卖出 |
| 09:35:24 |
17.29 |
3 |
2887 |
买入 |
| 09:35:30 |
17.29 |
4 |
2891 |
买入 |
| 09:35:39 |
17.31 |
25 |
2916 |
买入 |
| 09:35:45 |
17.28 |
2 |
2918 |
卖出 |
| 09:35:48 |
17.26 |
7 |
2925 |
卖出 |
| 09:35:51 |
17.28 |
455 |
3380 |
买入 |
| 09:35:57 |
17.28 |
5 |
3385 |
买入 |
| 09:36:00 |
17.28 |
2 |
3387 |
买入 |
| 09:36:06 |
17.26 |
52 |
3439 |
卖出 |
| 09:36:09 |
17.29 |
3 |
3442 |
买入 |
| 09:36:12 |
17.32 |
15 |
3457 |
买入 |
| 09:36:15 |
17.34 |
10 |
3467 |
买入 |
| 09:36:18 |
17.32 |
12 |
3479 |
卖出 |
| 09:36:33 |
17.36 |
206 |
3685 |
买入 |
| 09:36:36 |
17.36 |
4 |
3689 |
买入 |
| 09:36:39 |
17.35 |
3 |
3692 |
卖出 |
| 09:36:42 |
17.35 |
1 |
3693 |
买入 |
| 09:36:45 |
17.36 |
6 |
3699 |
买入 |
| 09:36:51 |
17.33 |
2 |
3701 |
卖出 |
| 09:36:54 |
17.33 |
12 |
3713 |
买入 |
| 09:36:57 |
17.32 |
145 |
3858 |
卖出 |
| 09:37:00 |
17.32 |
6 |
3864 |
买入 |
| 09:37:06 |
17.29 |
35 |
3899 |
卖出 |
| 09:37:12 |
17.31 |
1 |
3900 |
买入 |
| 09:37:18 |
17.31 |
10 |
3910 |
买入 |
| 09:37:21 |
17.3 |
13 |
3923 |
卖出 |
| 09:37:24 |
17.31 |
44 |
3967 |
买入 |
| 09:37:45 |
17.31 |
11 |
3978 |
卖出 |
| 09:37:48 |
17.31 |
1 |
3979 |
卖出 |
| 09:37:51 |
17.33 |
1 |
3980 |
卖出 |
| 09:38:03 |
17.31 |
20 |
4000 |
卖出 |
| 09:38:06 |
17.31 |
1 |
4001 |
卖出 |
| 09:38:12 |
17.33 |
3 |
4004 |
买入 |
| 09:38:15 |
17.31 |
13 |
4017 |
卖出 |
| 09:38:18 |
17.3 |
14 |
4031 |
卖出 |
| 09:38:21 |
17.3 |
10 |
4041 |
买入 |
| 09:38:24 |
17.3 |
19 |
4060 |
买入 |
| 09:38:27 |
17.29 |
11 |
4071 |
卖出 |
| 09:39:12 |
17.3 |
3 |
4074 |
买入 |
| 09:39:18 |
17.3 |
2 |
4076 |
买入 |
| 09:39:21 |
17.29 |
10 |
4086 |
卖出 |
| 09:39:24 |
17.27 |
218 |
4304 |
卖出 |
| 09:39:27 |
17.25 |
10 |
4314 |
卖出 |
| 09:39:30 |
17.25 |
1 |
4315 |
卖出 |
| 09:39:36 |
17.25 |
6 |
4321 |
卖出 |
| 09:39:39 |
17.25 |
46 |
4367 |
卖出 |
| 09:39:45 |
17.25 |
6 |
4373 |
买入 |
| 09:39:48 |
17.25 |
1 |
4374 |
买入 |
| 09:39:51 |
17.25 |
4 |
4378 |
买入 |
| 09:40:03 |
17.23 |
1 |
4379 |
卖出 |
| 09:40:06 |
17.23 |
1 |
4380 |
卖出 |
| 09:40:18 |
17.25 |
2 |
4382 |
买入 |
| 09:40:21 |
17.25 |
2 |
4384 |
买入 |
| 09:40:24 |
17.25 |
12 |
4396 |
买入 |
| 09:40:30 |
17.27 |
1 |
4397 |
买入 |
| 09:40:33 |
17.27 |
5 |
4402 |
买入 |
| 09:40:51 |
17.27 |
10 |
4412 |
买入 |
| 09:40:54 |
17.28 |
1 |
4413 |
买入 |
| 09:41:03 |
17.25 |
8 |
4421 |
卖出 |
| 09:41:06 |
17.26 |
8 |
4429 |
买入 |
| 09:41:09 |
17.25 |
14 |
4443 |
卖出 |
| 09:41:12 |
17.25 |
24 |
4467 |
买入 |
| 09:41:21 |
17.23 |
2 |
4469 |
卖出 |
| 09:41:24 |
17.25 |
40 |
4509 |
买入 |
| 09:41:39 |
17.23 |
1 |
4510 |
卖出 |
| 09:41:48 |
17.25 |
6 |
4516 |
买入 |
| 09:41:51 |
17.25 |
20 |
4536 |
卖出 |
| 09:42:06 |
17.25 |
3 |
4539 |
买入 |
| 09:42:09 |
17.23 |
40 |
4579 |
卖出 |
| 09:42:12 |
17.22 |
46 |
4625 |
卖出 |
| 09:42:18 |
17.21 |
2 |
4627 |
卖出 |
| 09:42:21 |
17.21 |
7 |
4634 |
卖出 |
| 09:42:39 |
17.21 |
4 |
4638 |
卖出 |
| 09:42:42 |
17.21 |
6 |
4644 |
买入 |
| 09:42:45 |
17.21 |
4 |
4648 |
卖出 |
| 09:42:48 |
17.21 |
3 |
4651 |
买入 |
| 09:42:54 |
17.21 |
1 |
4652 |
卖出 |
| 09:43:06 |
17.21 |
2 |
4654 |
卖出 |
| 09:43:09 |
17.2 |
68 |
4722 |
卖出 |
| 09:43:12 |
17.19 |
35 |
4757 |
卖出 |
| 09:43:18 |
17.2 |
10 |
4767 |
买入 |
| 09:43:21 |
17.19 |
13 |
4780 |
卖出 |
| 09:43:24 |
17.19 |
1 |
4781 |
卖出 |
| 09:43:36 |
17.18 |
2 |
4783 |
卖出 |
| 09:43:45 |
17.19 |
3 |
4786 |
卖出 |
| 09:43:48 |
17.19 |
4 |
4790 |
买入 |
| 09:43:51 |
17.2 |
40 |
4830 |
买入 |
| 09:43:54 |
17.2 |
21 |
4851 |
买入 |
| 09:43:57 |
17.21 |
3 |
4854 |
买入 |
| 09:44:00 |
17.22 |
23 |
4877 |
买入 |
| 09:44:03 |
17.22 |
16 |
4893 |
买入 |
| 09:44:06 |
17.23 |
7 |
4900 |
买入 |
| 09:44:09 |
17.23 |
4 |
4904 |
买入 |
| 09:44:12 |
17.23 |
56 |
4960 |
买入 |
| 09:44:15 |
17.22 |
4 |
4964 |
买入 |
| 09:44:33 |
17.22 |
1 |
4965 |
买入 |
| 09:44:39 |
17.22 |
3 |
4968 |
买入 |
| 09:45:00 |
17.21 |
5 |
4973 |
卖出 |
| 09:45:09 |
17.21 |
3 |
4976 |
买入 |
| 09:45:12 |
17.22 |
1 |
4977 |
买入 |
| 09:45:15 |
17.2 |
7 |
4984 |
卖出 |
| 09:45:18 |
17.2 |
11 |
4995 |
卖出 |
| 09:45:24 |
17.25 |
3 |
4998 |
买入 |
| 09:45:27 |
17.2 |
24 |
5022 |
卖出 |
| 09:45:30 |
17.2 |
4 |
5026 |
卖出 |
| 09:45:33 |
17.2 |
3 |
5029 |
卖出 |
| 09:45:36 |
17.2 |
2 |
5031 |
卖出 |
| 09:45:48 |
17.2 |
2 |
5033 |
卖出 |
| 09:46:24 |
17.2 |
20 |
5053 |
卖出 |
| 09:46:30 |
17.2 |
18 |
5071 |
卖出 |
| 09:46:33 |
17.2 |
9 |
5080 |
卖出 |
| 09:46:42 |
17.2 |
14 |
5094 |
买入 |
| 09:46:45 |
17.21 |
17 |
5111 |
买入 |
| 09:47:00 |
17.21 |
20 |
5131 |
卖出 |
| 09:47:03 |
17.24 |
17 |
5148 |
买入 |
| 09:47:06 |
17.24 |
15 |
5163 |
卖出 |
| 09:47:15 |
17.22 |
1 |
5164 |
卖出 |
| 09:47:24 |
17.24 |
8 |
5172 |
买入 |
| 09:47:27 |
17.24 |
1 |
5173 |
买入 |
| 09:47:30 |
17.25 |
8 |
5181 |
买入 |
| 09:47:33 |
17.25 |
6 |
5187 |
买入 |
| 09:47:36 |
17.25 |
2 |
5189 |
卖出 |
| 09:47:39 |
17.23 |
2 |
5191 |
卖出 |
| 09:47:42 |
17.25 |
6 |
5197 |
卖出 |
| 09:48:03 |
17.28 |
168 |
5365 |
买入 |
| 09:48:06 |
17.29 |
10 |
5375 |
买入 |
| 09:48:09 |
17.27 |
5 |
5380 |
卖出 |
| 09:48:15 |
17.27 |
3 |
5383 |
卖出 |
| 09:48:24 |
17.26 |
10 |
5393 |
卖出 |
| 09:48:33 |
17.27 |
1 |
5394 |
买入 |
| 09:48:36 |
17.26 |
34 |
5428 |
卖出 |
| 09:48:48 |
17.26 |
2 |
5430 |
卖出 |
| 09:49:09 |
17.27 |
5 |
5435 |
卖出 |
| 09:49:18 |
17.28 |
5 |
5440 |
买入 |
| 09:49:24 |
17.28 |
4 |
5444 |
买入 |
| 09:49:27 |
17.28 |
43 |
5487 |
买入 |
| 09:49:33 |
17.3 |
3 |
5490 |
买入 |
| 09:49:42 |
17.3 |
1 |
5491 |
买入 |
| 09:49:51 |
17.29 |
1 |
5492 |
卖出 |
| 09:49:54 |
17.29 |
2 |
5494 |
卖出 |
| 09:50:12 |
17.28 |
11 |
5505 |
卖出 |
| 09:50:15 |
17.26 |
63 |
5568 |
卖出 |
| 09:50:18 |
17.26 |
7 |
5575 |
卖出 |
| 09:50:24 |
17.26 |
1 |
5576 |
买入 |
| 09:50:27 |
17.27 |
1 |
5577 |
买入 |
| 09:50:39 |
17.28 |
3 |
5580 |
买入 |
| 09:50:57 |
17.27 |
1 |
5581 |
卖出 |
| 09:51:00 |
17.27 |
1 |
5582 |
买入 |
| 09:51:06 |
17.28 |
1 |
5583 |
买入 |
| 09:51:09 |
17.28 |
1 |
5584 |
买入 |
| 09:51:12 |
17.28 |
6 |
5590 |
买入 |
| 09:51:15 |
17.29 |
23 |
5613 |
买入 |
| 09:51:27 |
17.29 |
2 |
5615 |
卖出 |
| 09:51:30 |
17.29 |
1 |
5616 |
卖出 |
| 09:51:33 |
17.29 |
14 |
5630 |
买入 |
| 09:51:36 |
17.27 |
1 |
5631 |
卖出 |
| 09:51:39 |
17.26 |
1 |
5632 |
卖出 |
| 09:51:54 |
17.25 |
13 |
5645 |
卖出 |
| 09:52:09 |
17.26 |
2 |
5647 |
买入 |
| 09:52:12 |
17.26 |
1 |
5648 |
买入 |
| 09:52:27 |
17.26 |
2 |
5650 |
买入 |
| 09:52:39 |
17.27 |
11 |
5661 |
买入 |
| 09:52:42 |
17.25 |
3 |
5664 |
卖出 |
| 09:52:45 |
17.25 |
1 |
5665 |
卖出 |
| 09:52:48 |
17.25 |
5 |
5670 |
卖出 |
| 09:53:18 |
17.27 |
329 |
5999 |
买入 |
| 09:53:21 |
17.27 |
7 |
6006 |
买入 |
| 09:53:27 |
17.26 |
6 |
6012 |
卖出 |
| 09:53:30 |
17.27 |
5 |
6017 |
买入 |
| 09:53:51 |
17.24 |
1 |
6018 |
卖出 |
| 09:53:54 |
17.24 |
31 |
6049 |
买入 |
| 09:53:57 |
17.27 |
4 |
6053 |
买入 |
| 09:54:00 |
17.26 |
1 |
6054 |
卖出 |
| 09:54:03 |
17.26 |
1 |
6055 |
卖出 |
| 09:54:06 |
17.26 |
1 |
6056 |
卖出 |
| 09:54:09 |
17.26 |
1 |
6057 |
卖出 |
| 09:54:12 |
17.27 |
2 |
6059 |
买入 |
| 09:54:15 |
17.27 |
1 |
6060 |
买入 |
| 09:54:24 |
17.27 |
4 |
6064 |
买入 |
| 09:54:27 |
17.26 |
5 |
6069 |
卖出 |
| 09:54:30 |
17.27 |
5 |
6074 |
买入 |
| 09:54:39 |
17.27 |
14 |
6088 |
卖出 |
| 09:54:42 |
17.25 |
40 |
6128 |
卖出 |
| 09:54:45 |
17.25 |
9 |
6137 |
卖出 |
| 09:55:06 |
17.26 |
1 |
6138 |
买入 |
| 09:55:12 |
17.26 |
33 |
6171 |
买入 |
| 09:55:15 |
17.28 |
4 |
6175 |
买入 |
| 09:55:18 |
17.26 |
13 |
6188 |
卖出 |
| 09:55:24 |
17.28 |
2 |
6190 |
买入 |
| 09:55:27 |
17.28 |
3 |
6193 |
买入 |
| 09:55:30 |
17.28 |
1 |
6194 |
买入 |
| 09:55:42 |
17.28 |
1 |
6195 |
买入 |
| 09:55:48 |
17.28 |
1 |
6196 |
买入 |
| 09:55:54 |
17.28 |
1 |
6197 |
买入 |
| 09:55:57 |
17.28 |
1 |
6198 |
卖出 |
| 09:56:00 |
17.29 |
1 |
6199 |
买入 |
| 09:56:18 |
17.28 |
1 |
6200 |
卖出 |
| 09:56:21 |
17.28 |
14 |
6214 |
卖出 |
| 09:56:24 |
17.29 |
15 |
6229 |
买入 |
| 09:56:27 |
17.28 |
8 |
6237 |
卖出 |
| 09:56:33 |
17.29 |
6 |
6243 |
买入 |
| 09:56:36 |
17.28 |
2 |
6245 |
卖出 |
| 09:56:45 |
17.28 |
1 |
6246 |
卖出 |
| 09:56:48 |
17.28 |
4 |
6250 |
买入 |
| 09:57:09 |
17.28 |
1 |
6251 |
买入 |
| 09:57:12 |
17.26 |
4 |
6255 |
卖出 |
| 09:57:15 |
17.28 |
7 |
6262 |
买入 |
| 09:57:27 |
17.26 |
1 |
6263 |
卖出 |
| 09:57:30 |
17.28 |
4 |
6267 |
买入 |
| 09:57:45 |
17.28 |
3 |
6270 |
买入 |
| 09:57:51 |
17.28 |
3 |
6273 |
卖出 |
| 09:57:57 |
17.28 |
2 |
6275 |
买入 |
| 09:58:03 |
17.25 |
11 |
6286 |
卖出 |
| 09:58:12 |
17.25 |
38 |
6324 |
卖出 |
| 09:58:18 |
17.24 |
3 |
6327 |
卖出 |
| 09:58:21 |
17.23 |
63 |
6390 |
卖出 |
| 09:58:24 |
17.22 |
29 |
6419 |
卖出 |
| 09:58:33 |
17.21 |
18 |
6437 |
卖出 |
| 09:58:39 |
17.21 |
40 |
6477 |
买入 |
| 09:58:48 |
17.21 |
8 |
6485 |
卖出 |
| 09:59:36 |
17.25 |
1 |
6486 |
买入 |
| 09:59:42 |
17.22 |
8 |
6494 |
卖出 |
| 09:59:57 |
17.22 |
13 |
6507 |
卖出 |
| 10:00:00 |
17.22 |
1 |
6508 |
卖出 |