国瓷材料[300285]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:51 |
39.51 |
6 |
6 |
集合竞价 |
| 09:21:42 |
39.61 |
9 |
9 |
集合竞价 |
| 09:23:21 |
39.51 |
14 |
14 |
集合竞价 |
| 09:24:15 |
39.52 |
14 |
14 |
集合竞价 |
| 09:24:24 |
39.51 |
18 |
18 |
集合竞价 |
| 09:25:00 |
39.69 |
55 |
55 |
集合竞价 |
| 09:25:03 |
39.71 |
64 |
119 |
卖出 |
| 09:30:03 |
39.88 |
33 |
152 |
买入 |
| 09:30:06 |
39.88 |
80 |
232 |
卖出 |
| 09:30:09 |
39.87 |
67 |
299 |
卖出 |
| 09:30:12 |
39.88 |
15 |
314 |
买入 |
| 09:30:15 |
39.86 |
12 |
326 |
买入 |
| 09:30:18 |
39.91 |
43 |
369 |
买入 |
| 09:30:21 |
39.99 |
3 |
372 |
买入 |
| 09:30:24 |
40.1 |
61 |
433 |
买入 |
| 09:30:27 |
40.22 |
28 |
461 |
买入 |
| 09:30:30 |
40.2 |
81 |
542 |
卖出 |
| 09:30:33 |
40.12 |
15 |
557 |
卖出 |
| 09:30:36 |
40.1 |
13 |
570 |
卖出 |
| 09:30:39 |
40.1 |
31 |
601 |
买入 |
| 09:30:42 |
40.1 |
19 |
620 |
卖出 |
| 09:30:45 |
40.11 |
18 |
638 |
卖出 |
| 09:30:48 |
40.1 |
28 |
666 |
卖出 |
| 09:30:51 |
40.19 |
29 |
695 |
买入 |
| 09:30:54 |
40.15 |
1 |
696 |
卖出 |
| 09:30:57 |
40.13 |
4 |
700 |
卖出 |
| 09:31:00 |
40.15 |
3 |
703 |
买入 |
| 09:31:03 |
40.22 |
19 |
722 |
买入 |
| 09:31:06 |
40.1 |
65 |
787 |
卖出 |
| 09:31:09 |
40.1 |
47 |
834 |
买入 |
| 09:31:12 |
40.1 |
70 |
904 |
买入 |
| 09:31:15 |
40.19 |
35 |
939 |
买入 |
| 09:31:18 |
40.19 |
4 |
943 |
卖出 |
| 09:31:21 |
40.2 |
21 |
964 |
买入 |
| 09:31:27 |
40.19 |
7 |
971 |
买入 |
| 09:31:30 |
40.19 |
3 |
974 |
买入 |
| 09:31:33 |
40.15 |
6 |
980 |
卖出 |
| 09:31:36 |
40.17 |
1 |
981 |
买入 |
| 09:31:39 |
40.16 |
26 |
1007 |
卖出 |
| 09:31:42 |
40.16 |
2 |
1009 |
卖出 |
| 09:31:45 |
40.2 |
5 |
1014 |
买入 |
| 09:31:48 |
40.15 |
7 |
1021 |
卖出 |
| 09:31:51 |
40.15 |
7 |
1028 |
买入 |
| 09:31:54 |
40.15 |
5 |
1033 |
卖出 |
| 09:31:57 |
40.16 |
1 |
1034 |
买入 |
| 09:32:03 |
40.16 |
10 |
1044 |
买入 |
| 09:32:06 |
40.15 |
21 |
1065 |
卖出 |
| 09:32:09 |
40.15 |
3 |
1068 |
买入 |
| 09:32:12 |
40.14 |
2 |
1070 |
卖出 |
| 09:32:15 |
40.15 |
14 |
1084 |
买入 |
| 09:32:18 |
40.15 |
10 |
1094 |
买入 |
| 09:32:21 |
40.2 |
83 |
1177 |
买入 |
| 09:32:24 |
40.21 |
60 |
1237 |
买入 |
| 09:32:27 |
40.22 |
55 |
1292 |
买入 |
| 09:32:30 |
40.2 |
4 |
1296 |
卖出 |
| 09:32:33 |
40.22 |
15 |
1311 |
买入 |
| 09:32:36 |
40.2 |
8 |
1319 |
卖出 |
| 09:32:39 |
40.2 |
13 |
1332 |
卖出 |
| 09:32:42 |
40.24 |
6 |
1338 |
买入 |
| 09:32:45 |
40.24 |
7 |
1345 |
买入 |
| 09:32:48 |
40.21 |
1 |
1346 |
卖出 |
| 09:32:51 |
40.21 |
17 |
1363 |
买入 |
| 09:32:54 |
40.17 |
14 |
1377 |
卖出 |
| 09:32:57 |
40.18 |
13 |
1390 |
买入 |
| 09:33:00 |
40.17 |
7 |
1397 |
卖出 |
| 09:33:03 |
40.15 |
11 |
1408 |
卖出 |
| 09:33:06 |
40.14 |
14 |
1422 |
卖出 |
| 09:33:09 |
40.13 |
1 |
1423 |
卖出 |
| 09:33:18 |
40.05 |
6 |
1429 |
卖出 |
| 09:33:21 |
40.04 |
5 |
1434 |
卖出 |
| 09:33:24 |
40.05 |
16 |
1450 |
买入 |
| 09:33:27 |
40.05 |
5 |
1455 |
买入 |
| 09:33:30 |
40.12 |
106 |
1561 |
买入 |
| 09:33:33 |
40.05 |
4 |
1565 |
卖出 |
| 09:33:36 |
40 |
10 |
1575 |
卖出 |
| 09:33:39 |
40 |
12 |
1587 |
买入 |
| 09:33:42 |
40.01 |
6 |
1593 |
买入 |
| 09:33:54 |
40.01 |
4 |
1597 |
卖出 |
| 09:33:57 |
40.14 |
29 |
1626 |
买入 |
| 09:34:00 |
40.18 |
9 |
1635 |
买入 |
| 09:34:06 |
40.13 |
2 |
1637 |
卖出 |
| 09:34:15 |
40.14 |
7 |
1644 |
买入 |
| 09:34:21 |
40.13 |
2 |
1646 |
卖出 |
| 09:34:24 |
40.11 |
1 |
1647 |
买入 |
| 09:34:27 |
40.11 |
1 |
1648 |
卖出 |
| 09:34:30 |
40.09 |
8 |
1656 |
卖出 |
| 09:34:33 |
40.15 |
1 |
1657 |
买入 |
| 09:34:36 |
40.14 |
2 |
1659 |
买入 |
| 09:34:39 |
40.09 |
4 |
1663 |
卖出 |
| 09:34:42 |
40.06 |
1 |
1664 |
卖出 |
| 09:34:45 |
40.05 |
9 |
1673 |
卖出 |
| 09:34:48 |
40.09 |
1 |
1674 |
买入 |
| 09:34:51 |
40.09 |
8 |
1682 |
买入 |
| 09:35:03 |
40.05 |
11 |
1693 |
卖出 |
| 09:35:06 |
40.05 |
7 |
1700 |
卖出 |
| 09:35:09 |
40.09 |
2 |
1702 |
买入 |
| 09:35:12 |
40.05 |
2 |
1704 |
卖出 |
| 09:35:15 |
40.05 |
2 |
1706 |
卖出 |
| 09:35:18 |
40.09 |
37 |
1743 |
买入 |
| 09:35:21 |
40.09 |
6 |
1749 |
买入 |
| 09:35:24 |
40.09 |
24 |
1773 |
买入 |
| 09:35:27 |
40.09 |
2 |
1775 |
买入 |
| 09:35:30 |
40.15 |
122 |
1897 |
买入 |
| 09:35:33 |
40.15 |
1 |
1898 |
买入 |
| 09:35:36 |
40.11 |
5 |
1903 |
卖出 |
| 09:35:45 |
40.15 |
1 |
1904 |
买入 |
| 09:35:48 |
40.15 |
2 |
1906 |
买入 |
| 09:35:51 |
40.15 |
1 |
1907 |
买入 |
| 09:35:54 |
40.15 |
7 |
1914 |
买入 |
| 09:35:57 |
40.15 |
3 |
1917 |
卖出 |
| 09:36:00 |
40.15 |
6 |
1923 |
卖出 |
| 09:36:03 |
40.15 |
2 |
1925 |
卖出 |
| 09:36:06 |
40.15 |
2 |
1927 |
卖出 |
| 09:36:09 |
40.15 |
2 |
1929 |
卖出 |
| 09:36:12 |
40.15 |
3 |
1932 |
卖出 |
| 09:36:15 |
40.15 |
5 |
1937 |
卖出 |
| 09:36:18 |
40.17 |
5 |
1942 |
买入 |
| 09:36:33 |
40.15 |
2 |
1944 |
买入 |
| 09:36:36 |
40.15 |
1 |
1945 |
卖出 |
| 09:36:39 |
40.15 |
10 |
1955 |
卖出 |
| 09:36:45 |
40.12 |
2 |
1957 |
卖出 |
| 09:36:54 |
40.01 |
230 |
2187 |
卖出 |
| 09:36:57 |
39.99 |
16 |
2203 |
卖出 |
| 09:37:00 |
40 |
97 |
2300 |
买入 |
| 09:37:03 |
40.01 |
143 |
2443 |
买入 |
| 09:37:06 |
40.04 |
2 |
2445 |
买入 |
| 09:37:09 |
40.11 |
15 |
2460 |
买入 |
| 09:37:15 |
40 |
108 |
2568 |
卖出 |
| 09:37:18 |
40 |
38 |
2606 |
买入 |
| 09:37:21 |
40 |
41 |
2647 |
买入 |
| 09:37:24 |
40.03 |
79 |
2726 |
买入 |
| 09:37:27 |
40.13 |
25 |
2751 |
买入 |
| 09:37:30 |
40.13 |
42 |
2793 |
买入 |
| 09:37:33 |
40.08 |
3 |
2796 |
卖出 |
| 09:37:36 |
40.13 |
68 |
2864 |
买入 |
| 09:37:45 |
40.11 |
1 |
2865 |
买入 |
| 09:37:48 |
40.1 |
14 |
2879 |
买入 |
| 09:37:51 |
40.1 |
3 |
2882 |
买入 |
| 09:37:54 |
40.03 |
3 |
2885 |
卖出 |
| 09:38:00 |
40.02 |
1 |
2886 |
卖出 |
| 09:38:03 |
40.03 |
3 |
2889 |
买入 |
| 09:38:06 |
40.1 |
3 |
2892 |
买入 |
| 09:38:12 |
40.03 |
1 |
2893 |
卖出 |
| 09:38:15 |
40.03 |
3 |
2896 |
卖出 |
| 09:38:18 |
40.09 |
7 |
2903 |
买入 |
| 09:38:24 |
40.02 |
1 |
2904 |
卖出 |
| 09:38:27 |
40.03 |
12 |
2916 |
买入 |
| 09:38:30 |
40.03 |
25 |
2941 |
买入 |
| 09:38:33 |
40.01 |
2 |
2943 |
卖出 |
| 09:38:36 |
40.03 |
3 |
2946 |
买入 |
| 09:38:39 |
40.03 |
31 |
2977 |
买入 |
| 09:38:42 |
40.01 |
6 |
2983 |
卖出 |
| 09:38:45 |
40.09 |
22 |
3005 |
买入 |
| 09:38:48 |
40 |
14 |
3019 |
卖出 |
| 09:38:51 |
40.08 |
5 |
3024 |
买入 |
| 09:39:00 |
40.03 |
11 |
3035 |
卖出 |
| 09:39:03 |
40.03 |
1 |
3036 |
卖出 |
| 09:39:06 |
40.09 |
1 |
3037 |
买入 |
| 09:39:09 |
40.04 |
2 |
3039 |
卖出 |
| 09:39:12 |
40.09 |
1 |
3040 |
买入 |
| 09:39:24 |
40.06 |
1 |
3041 |
卖出 |
| 09:39:27 |
40.1 |
65 |
3106 |
买入 |
| 09:39:30 |
40.16 |
10 |
3116 |
买入 |
| 09:39:39 |
40.09 |
1 |
3117 |
卖出 |
| 09:39:45 |
40 |
203 |
3320 |
卖出 |
| 09:39:48 |
40 |
55 |
3375 |
买入 |
| 09:39:51 |
40.17 |
153 |
3528 |
买入 |
| 09:39:54 |
40.14 |
4 |
3532 |
卖出 |
| 09:39:57 |
40.05 |
1 |
3533 |
卖出 |
| 09:40:09 |
40.05 |
4 |
3537 |
卖出 |
| 09:40:12 |
40.05 |
14 |
3551 |
卖出 |
| 09:40:15 |
39.95 |
45 |
3596 |
卖出 |
| 09:40:21 |
39.99 |
37 |
3633 |
买入 |
| 09:40:24 |
39.99 |
4 |
3637 |
买入 |
| 09:40:30 |
39.91 |
15 |
3652 |
卖出 |
| 09:40:33 |
39.94 |
10 |
3662 |
买入 |
| 09:40:36 |
39.96 |
6 |
3668 |
买入 |
| 09:40:39 |
39.91 |
3 |
3671 |
买入 |
| 09:40:42 |
39.88 |
8 |
3679 |
卖出 |
| 09:40:45 |
39.91 |
2 |
3681 |
买入 |
| 09:40:54 |
39.91 |
1 |
3682 |
买入 |
| 09:40:57 |
39.91 |
9 |
3691 |
买入 |
| 09:41:03 |
39.9 |
2 |
3693 |
卖出 |
| 09:41:06 |
39.9 |
22 |
3715 |
买入 |
| 09:41:09 |
39.86 |
2 |
3717 |
卖出 |
| 09:41:15 |
39.86 |
14 |
3731 |
卖出 |
| 09:41:18 |
39.8 |
4 |
3735 |
卖出 |
| 09:41:21 |
39.86 |
2 |
3737 |
买入 |
| 09:41:24 |
39.81 |
1 |
3738 |
卖出 |
| 09:41:27 |
39.86 |
1 |
3739 |
买入 |
| 09:41:30 |
39.86 |
7 |
3746 |
买入 |
| 09:41:33 |
39.86 |
13 |
3759 |
买入 |
| 09:41:36 |
39.86 |
2 |
3761 |
买入 |
| 09:41:39 |
39.91 |
85 |
3846 |
买入 |
| 09:41:42 |
39.91 |
21 |
3867 |
买入 |
| 09:41:45 |
40 |
9 |
3876 |
买入 |
| 09:41:51 |
39.87 |
1 |
3877 |
卖出 |
| 09:41:54 |
39.87 |
32 |
3909 |
卖出 |
| 09:41:57 |
39.98 |
6 |
3915 |
买入 |
| 09:42:00 |
39.86 |
6 |
3921 |
卖出 |
| 09:42:03 |
39.86 |
4 |
3925 |
买入 |
| 09:42:06 |
39.92 |
6 |
3931 |
买入 |
| 09:42:09 |
39.92 |
1 |
3932 |
买入 |
| 09:42:36 |
39.96 |
12 |
3944 |
买入 |
| 09:42:39 |
39.92 |
33 |
3977 |
卖出 |
| 09:42:42 |
39.91 |
7 |
3984 |
卖出 |
| 09:42:48 |
39.86 |
20 |
4004 |
卖出 |
| 09:42:51 |
39.87 |
27 |
4031 |
买入 |
| 09:42:54 |
39.96 |
11 |
4042 |
买入 |
| 09:42:57 |
39.88 |
5 |
4047 |
卖出 |
| 09:43:00 |
40 |
7 |
4054 |
买入 |
| 09:43:03 |
40 |
1 |
4055 |
买入 |
| 09:43:15 |
40 |
1 |
4056 |
买入 |
| 09:43:18 |
39.92 |
2 |
4058 |
卖出 |
| 09:43:21 |
39.97 |
5 |
4063 |
买入 |
| 09:43:24 |
39.97 |
5 |
4068 |
买入 |
| 09:43:27 |
39.97 |
1 |
4069 |
买入 |
| 09:43:30 |
39.96 |
8 |
4077 |
卖出 |
| 09:43:33 |
39.96 |
5 |
4082 |
卖出 |
| 09:43:36 |
39.96 |
14 |
4096 |
卖出 |
| 09:43:39 |
39.96 |
3 |
4099 |
买入 |
| 09:43:42 |
39.96 |
4 |
4103 |
买入 |
| 09:43:45 |
39.96 |
2 |
4105 |
买入 |
| 09:43:48 |
39.92 |
1 |
4106 |
卖出 |
| 09:43:54 |
39.91 |
2 |
4108 |
卖出 |
| 09:43:57 |
39.92 |
2 |
4110 |
买入 |
| 09:44:00 |
39.91 |
1 |
4111 |
卖出 |
| 09:44:03 |
39.92 |
2 |
4113 |
买入 |
| 09:44:06 |
39.88 |
2 |
4115 |
卖出 |
| 09:44:09 |
39.88 |
2 |
4117 |
卖出 |
| 09:44:12 |
39.9 |
2 |
4119 |
买入 |
| 09:44:24 |
39.88 |
2 |
4121 |
卖出 |
| 09:44:27 |
39.88 |
1 |
4122 |
卖出 |
| 09:44:39 |
39.88 |
5 |
4127 |
卖出 |
| 09:44:42 |
39.9 |
4 |
4131 |
买入 |
| 09:44:45 |
39.88 |
5 |
4136 |
卖出 |
| 09:44:57 |
39.9 |
4 |
4140 |
买入 |
| 09:45:00 |
39.92 |
7 |
4147 |
买入 |
| 09:45:03 |
39.9 |
12 |
4159 |
卖出 |
| 09:45:06 |
39.92 |
2 |
4161 |
买入 |
| 09:45:09 |
39.9 |
5 |
4166 |
卖出 |
| 09:45:12 |
39.9 |
3 |
4169 |
卖出 |
| 09:45:15 |
39.9 |
1 |
4170 |
买入 |
| 09:45:36 |
39.9 |
3 |
4173 |
买入 |
| 09:45:42 |
39.9 |
6 |
4179 |
买入 |
| 09:45:51 |
39.9 |
5 |
4184 |
买入 |
| 09:45:54 |
39.91 |
7 |
4191 |
买入 |
| 09:45:57 |
39.9 |
1 |
4192 |
卖出 |
| 09:46:00 |
39.9 |
6 |
4198 |
买入 |
| 09:46:03 |
39.9 |
3 |
4201 |
买入 |
| 09:46:09 |
39.89 |
1 |
4202 |
卖出 |
| 09:46:15 |
39.89 |
2 |
4204 |
买入 |
| 09:46:18 |
39.89 |
1 |
4205 |
卖出 |
| 09:46:24 |
39.91 |
5 |
4210 |
买入 |
| 09:46:30 |
39.91 |
1 |
4211 |
买入 |
| 09:46:54 |
39.91 |
12 |
4223 |
买入 |
| 09:46:57 |
39.92 |
1 |
4224 |
买入 |
| 09:47:00 |
39.92 |
1 |
4225 |
买入 |
| 09:47:03 |
39.92 |
3 |
4228 |
买入 |
| 09:47:06 |
39.92 |
10 |
4238 |
买入 |
| 09:47:09 |
39.94 |
73 |
4311 |
买入 |
| 09:47:12 |
39.94 |
37 |
4348 |
买入 |
| 09:47:15 |
40 |
111 |
4459 |
买入 |
| 09:47:18 |
40 |
17 |
4476 |
买入 |
| 09:47:30 |
39.96 |
9 |
4485 |
卖出 |
| 09:47:33 |
39.96 |
3 |
4488 |
买入 |
| 09:47:54 |
40 |
4 |
4492 |
买入 |
| 09:47:57 |
40 |
1 |
4493 |
买入 |
| 09:48:12 |
39.95 |
2 |
4495 |
卖出 |
| 09:48:15 |
39.95 |
7 |
4502 |
卖出 |
| 09:48:21 |
39.99 |
1 |
4503 |
买入 |
| 09:48:30 |
39.96 |
2 |
4505 |
卖出 |
| 09:48:36 |
39.98 |
1 |
4506 |
买入 |
| 09:48:39 |
39.98 |
5 |
4511 |
买入 |
| 09:48:42 |
39.98 |
6 |
4517 |
卖出 |
| 09:48:45 |
39.99 |
4 |
4521 |
买入 |
| 09:48:48 |
40 |
1 |
4522 |
买入 |
| 09:48:51 |
40 |
2 |
4524 |
买入 |
| 09:49:03 |
40 |
2 |
4526 |
买入 |
| 09:49:06 |
40 |
5 |
4531 |
买入 |
| 09:49:24 |
39.99 |
1 |
4532 |
卖出 |
| 09:49:30 |
39.99 |
1 |
4533 |
卖出 |
| 09:49:48 |
39.99 |
1 |
4534 |
卖出 |
| 09:49:54 |
39.99 |
5 |
4539 |
卖出 |
| 09:49:57 |
40 |
1 |
4540 |
买入 |
| 09:50:00 |
39.99 |
1 |
4541 |
卖出 |
| 09:50:03 |
39.99 |
1 |
4542 |
卖出 |
| 09:50:06 |
39.99 |
3 |
4545 |
卖出 |
| 09:50:09 |
39.99 |
35 |
4580 |
卖出 |
| 09:50:12 |
39.96 |
12 |
4592 |
卖出 |
| 09:50:15 |
39.95 |
14 |
4606 |
卖出 |
| 09:50:18 |
39.92 |
2 |
4608 |
卖出 |
| 09:50:21 |
39.92 |
2 |
4610 |
卖出 |
| 09:50:24 |
39.92 |
6 |
4616 |
卖出 |
| 09:50:27 |
39.95 |
5 |
4621 |
买入 |
| 09:50:36 |
39.92 |
1 |
4622 |
卖出 |
| 09:50:39 |
39.92 |
1 |
4623 |
卖出 |
| 09:50:42 |
39.92 |
3 |
4626 |
卖出 |
| 09:50:45 |
39.92 |
1 |
4627 |
卖出 |
| 09:50:48 |
39.91 |
8 |
4635 |
卖出 |