国发股份[600538]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.42 |
36 |
36 |
集合竞价 |
| 09:15:06 |
5.41 |
45 |
45 |
集合竞价 |
| 09:16:03 |
5.39 |
232 |
232 |
集合竞价 |
| 09:18:06 |
5.4 |
142 |
142 |
集合竞价 |
| 09:18:30 |
5.39 |
294 |
294 |
集合竞价 |
| 09:19:00 |
5.4 |
142 |
142 |
集合竞价 |
| 09:25:05 |
5.4 |
374 |
516 |
买入 |
| 09:30:00 |
5.4 |
3 |
519 |
买入 |
| 09:30:03 |
5.39 |
319 |
838 |
卖出 |
| 09:30:06 |
5.41 |
205 |
1043 |
买入 |
| 09:30:09 |
5.41 |
88 |
1131 |
买入 |
| 09:30:12 |
5.4 |
462 |
1593 |
卖出 |
| 09:30:15 |
5.4 |
143 |
1736 |
卖出 |
| 09:30:18 |
5.4 |
28 |
1764 |
买入 |
| 09:30:21 |
5.4 |
29 |
1793 |
买入 |
| 09:30:24 |
5.4 |
44 |
1837 |
买入 |
| 09:30:27 |
5.4 |
38 |
1875 |
买入 |
| 09:30:30 |
5.4 |
47 |
1922 |
买入 |
| 09:30:33 |
5.4 |
126 |
2048 |
买入 |
| 09:30:36 |
5.4 |
139 |
2187 |
买入 |
| 09:30:39 |
5.4 |
38 |
2225 |
买入 |
| 09:30:42 |
5.41 |
309 |
2534 |
买入 |
| 09:30:45 |
5.4 |
53 |
2587 |
卖出 |
| 09:30:48 |
5.41 |
122 |
2709 |
买入 |
| 09:30:51 |
5.41 |
13 |
2722 |
卖出 |
| 09:30:54 |
5.41 |
20 |
2742 |
买入 |
| 09:30:57 |
5.4 |
94 |
2836 |
卖出 |
| 09:31:00 |
5.39 |
45 |
2881 |
卖出 |
| 09:31:03 |
5.41 |
21 |
2902 |
买入 |
| 09:31:06 |
5.41 |
8 |
2910 |
买入 |
| 09:31:09 |
5.4 |
119 |
3029 |
卖出 |
| 09:31:12 |
5.41 |
3 |
3032 |
买入 |
| 09:31:18 |
5.4 |
404 |
3436 |
卖出 |
| 09:31:21 |
5.41 |
63 |
3499 |
买入 |
| 09:31:24 |
5.4 |
38 |
3537 |
卖出 |
| 09:31:27 |
5.4 |
10 |
3547 |
卖出 |
| 09:31:33 |
5.4 |
77 |
3624 |
卖出 |
| 09:31:39 |
5.41 |
6 |
3630 |
买入 |
| 09:31:42 |
5.42 |
10 |
3640 |
买入 |
| 09:31:45 |
5.41 |
4 |
3644 |
买入 |
| 09:31:48 |
5.41 |
40 |
3684 |
卖出 |
| 09:31:51 |
5.41 |
23 |
3707 |
卖出 |
| 09:31:54 |
5.42 |
64 |
3771 |
买入 |
| 09:31:57 |
5.42 |
12 |
3783 |
买入 |
| 09:32:00 |
5.42 |
7 |
3790 |
卖出 |
| 09:32:03 |
5.42 |
13 |
3803 |
卖出 |
| 09:32:06 |
5.42 |
16 |
3819 |
买入 |
| 09:32:12 |
5.42 |
22 |
3841 |
买入 |
| 09:32:15 |
5.41 |
37 |
3878 |
卖出 |
| 09:32:21 |
5.41 |
11 |
3889 |
卖出 |
| 09:32:30 |
5.41 |
7 |
3896 |
买入 |
| 09:32:33 |
5.4 |
62 |
3958 |
卖出 |
| 09:32:36 |
5.41 |
332 |
4290 |
买入 |
| 09:32:39 |
5.41 |
5 |
4295 |
买入 |
| 09:32:42 |
5.41 |
2 |
4297 |
买入 |
| 09:32:45 |
5.41 |
7 |
4304 |
买入 |
| 09:32:48 |
5.4 |
25 |
4329 |
卖出 |
| 09:32:54 |
5.4 |
4 |
4333 |
卖出 |
| 09:32:57 |
5.41 |
18 |
4351 |
买入 |
| 09:33:00 |
5.41 |
24 |
4375 |
卖出 |
| 09:33:03 |
5.41 |
58 |
4433 |
卖出 |
| 09:33:06 |
5.41 |
21 |
4454 |
买入 |
| 09:33:09 |
5.41 |
29 |
4483 |
买入 |
| 09:33:18 |
5.41 |
1 |
4484 |
卖出 |
| 09:33:27 |
5.42 |
7 |
4491 |
买入 |
| 09:33:36 |
5.41 |
5 |
4496 |
卖出 |
| 09:33:39 |
5.42 |
17 |
4513 |
买入 |
| 09:33:48 |
5.41 |
7 |
4520 |
卖出 |
| 09:33:51 |
5.41 |
4 |
4524 |
卖出 |
| 09:33:54 |
5.42 |
1 |
4525 |
买入 |
| 09:33:57 |
5.41 |
1 |
4526 |
卖出 |
| 09:34:00 |
5.41 |
2 |
4528 |
卖出 |
| 09:34:03 |
5.41 |
5 |
4533 |
卖出 |
| 09:34:06 |
5.41 |
14 |
4547 |
卖出 |
| 09:34:09 |
5.41 |
3 |
4550 |
卖出 |
| 09:34:18 |
5.41 |
1 |
4551 |
卖出 |
| 09:34:21 |
5.41 |
22 |
4573 |
卖出 |
| 09:34:24 |
5.41 |
28 |
4601 |
卖出 |
| 09:34:27 |
5.41 |
18 |
4619 |
卖出 |
| 09:34:33 |
5.41 |
6 |
4625 |
卖出 |
| 09:34:39 |
5.42 |
2 |
4627 |
买入 |
| 09:34:42 |
5.42 |
10 |
4637 |
买入 |
| 09:34:45 |
5.42 |
21 |
4658 |
买入 |
| 09:34:48 |
5.41 |
21 |
4679 |
卖出 |
| 09:34:51 |
5.41 |
20 |
4699 |
买入 |
| 09:34:54 |
5.42 |
21 |
4720 |
买入 |
| 09:34:57 |
5.41 |
19 |
4739 |
卖出 |
| 09:35:00 |
5.42 |
1 |
4740 |
买入 |
| 09:35:03 |
5.41 |
48 |
4788 |
卖出 |
| 09:35:06 |
5.41 |
11 |
4799 |
买入 |
| 09:35:09 |
5.41 |
17 |
4816 |
买入 |
| 09:35:12 |
5.41 |
33 |
4849 |
卖出 |
| 09:35:15 |
5.41 |
1 |
4850 |
买入 |
| 09:35:18 |
5.41 |
1 |
4851 |
买入 |
| 09:35:21 |
5.41 |
50 |
4901 |
买入 |
| 09:35:30 |
5.41 |
107 |
5008 |
买入 |
| 09:35:33 |
5.41 |
2 |
5010 |
买入 |
| 09:35:36 |
5.4 |
30 |
5040 |
卖出 |
| 09:35:45 |
5.41 |
13 |
5053 |
买入 |
| 09:35:51 |
5.4 |
23 |
5076 |
卖出 |
| 09:35:57 |
5.41 |
5 |
5081 |
买入 |
| 09:36:00 |
5.41 |
9 |
5090 |
买入 |
| 09:36:03 |
5.41 |
19 |
5109 |
买入 |
| 09:36:06 |
5.41 |
57 |
5166 |
买入 |
| 09:36:09 |
5.41 |
10 |
5176 |
买入 |
| 09:36:12 |
5.41 |
8 |
5184 |
买入 |
| 09:36:15 |
5.41 |
1 |
5185 |
买入 |
| 09:36:18 |
5.41 |
2 |
5187 |
买入 |
| 09:36:21 |
5.41 |
4 |
5191 |
买入 |
| 09:36:24 |
5.42 |
225 |
5416 |
买入 |
| 09:36:27 |
5.41 |
10 |
5426 |
卖出 |
| 09:36:30 |
5.42 |
36 |
5462 |
买入 |
| 09:36:33 |
5.42 |
4 |
5466 |
买入 |
| 09:36:36 |
5.42 |
11 |
5477 |
买入 |
| 09:36:39 |
5.42 |
7 |
5484 |
买入 |
| 09:36:42 |
5.42 |
8 |
5492 |
买入 |
| 09:36:45 |
5.42 |
12 |
5504 |
买入 |
| 09:36:48 |
5.41 |
10 |
5514 |
卖出 |
| 09:36:51 |
5.42 |
16 |
5530 |
买入 |
| 09:36:54 |
5.42 |
5 |
5535 |
买入 |
| 09:36:57 |
5.42 |
2 |
5537 |
买入 |
| 09:37:00 |
5.41 |
4 |
5541 |
卖出 |
| 09:37:03 |
5.42 |
4 |
5545 |
卖出 |
| 09:37:09 |
5.42 |
5 |
5550 |
卖出 |
| 09:37:12 |
5.42 |
4 |
5554 |
买入 |
| 09:37:15 |
5.42 |
5 |
5559 |
买入 |
| 09:37:21 |
5.42 |
19 |
5578 |
买入 |
| 09:37:24 |
5.42 |
1 |
5579 |
买入 |
| 09:37:27 |
5.42 |
4 |
5583 |
买入 |
| 09:37:33 |
5.41 |
4 |
5587 |
卖出 |
| 09:37:36 |
5.41 |
1 |
5588 |
卖出 |
| 09:37:39 |
5.41 |
2 |
5590 |
卖出 |
| 09:37:42 |
5.41 |
68 |
5658 |
卖出 |
| 09:37:51 |
5.42 |
3 |
5661 |
买入 |
| 09:37:54 |
5.43 |
306 |
5967 |
买入 |
| 09:37:57 |
5.41 |
103 |
6070 |
卖出 |
| 09:38:00 |
5.42 |
11 |
6081 |
买入 |
| 09:38:03 |
5.42 |
2 |
6083 |
买入 |
| 09:38:06 |
5.42 |
2 |
6085 |
买入 |
| 09:38:09 |
5.42 |
19 |
6104 |
买入 |
| 09:38:12 |
5.41 |
12 |
6116 |
卖出 |
| 09:38:15 |
5.41 |
10 |
6126 |
卖出 |
| 09:38:18 |
5.41 |
6 |
6132 |
卖出 |
| 09:38:42 |
5.42 |
1 |
6133 |
买入 |
| 09:38:45 |
5.41 |
140 |
6273 |
卖出 |
| 09:38:51 |
5.41 |
239 |
6512 |
卖出 |
| 09:38:54 |
5.41 |
62 |
6574 |
卖出 |
| 09:38:57 |
5.41 |
1 |
6575 |
买入 |
| 09:39:06 |
5.4 |
6 |
6581 |
卖出 |
| 09:39:09 |
5.4 |
12 |
6593 |
卖出 |
| 09:39:12 |
5.4 |
4 |
6597 |
卖出 |
| 09:39:15 |
5.4 |
21 |
6618 |
卖出 |
| 09:39:21 |
5.4 |
92 |
6710 |
卖出 |
| 09:39:24 |
5.4 |
5 |
6715 |
卖出 |
| 09:39:33 |
5.41 |
28 |
6743 |
买入 |
| 09:39:36 |
5.41 |
1 |
6744 |
买入 |
| 09:39:39 |
5.41 |
2 |
6746 |
买入 |
| 09:39:45 |
5.41 |
17 |
6763 |
买入 |
| 09:39:48 |
5.41 |
35 |
6798 |
买入 |
| 09:39:51 |
5.42 |
7 |
6805 |
买入 |
| 09:40:00 |
5.41 |
1 |
6806 |
卖出 |
| 09:40:03 |
5.41 |
5 |
6811 |
卖出 |
| 09:40:06 |
5.41 |
2 |
6813 |
买入 |
| 09:40:09 |
5.41 |
9 |
6822 |
买入 |
| 09:40:15 |
5.4 |
7 |
6829 |
卖出 |
| 09:40:24 |
5.41 |
1 |
6830 |
买入 |
| 09:40:30 |
5.41 |
8 |
6838 |
买入 |
| 09:40:33 |
5.41 |
50 |
6888 |
买入 |
| 09:40:36 |
5.41 |
30 |
6918 |
买入 |
| 09:40:39 |
5.4 |
13 |
6931 |
卖出 |
| 09:40:42 |
5.41 |
5 |
6936 |
买入 |
| 09:40:48 |
5.41 |
1 |
6937 |
买入 |
| 09:40:54 |
5.41 |
145 |
7082 |
买入 |
| 09:41:06 |
5.41 |
101 |
7183 |
买入 |
| 09:41:15 |
5.41 |
23 |
7206 |
买入 |
| 09:41:27 |
5.41 |
2 |
7208 |
买入 |
| 09:41:54 |
5.4 |
9 |
7217 |
卖出 |
| 09:42:06 |
5.4 |
3 |
7220 |
卖出 |
| 09:42:09 |
5.4 |
91 |
7311 |
卖出 |
| 09:42:12 |
5.4 |
751 |
8062 |
卖出 |
| 09:42:15 |
5.4 |
75 |
8137 |
买入 |
| 09:42:18 |
5.4 |
76 |
8213 |
买入 |
| 09:42:21 |
5.39 |
181 |
8394 |
卖出 |
| 09:42:24 |
5.39 |
218 |
8612 |
卖出 |
| 09:42:27 |
5.39 |
27 |
8639 |
卖出 |
| 09:42:30 |
5.39 |
18 |
8657 |
卖出 |
| 09:42:33 |
5.39 |
43 |
8700 |
卖出 |
| 09:42:36 |
5.39 |
23 |
8723 |
卖出 |
| 09:42:39 |
5.39 |
361 |
9084 |
卖出 |
| 09:42:42 |
5.39 |
40 |
9124 |
买入 |
| 09:42:45 |
5.38 |
10 |
9134 |
卖出 |
| 09:42:48 |
5.39 |
9 |
9143 |
买入 |
| 09:43:00 |
5.39 |
25 |
9168 |
买入 |
| 09:43:03 |
5.39 |
10 |
9178 |
买入 |
| 09:43:06 |
5.39 |
6 |
9184 |
买入 |
| 09:43:09 |
5.39 |
7 |
9191 |
卖出 |
| 09:43:12 |
5.38 |
59 |
9250 |
卖出 |
| 09:43:15 |
5.39 |
51 |
9301 |
买入 |
| 09:43:18 |
5.39 |
19 |
9320 |
买入 |
| 09:43:21 |
5.38 |
10 |
9330 |
卖出 |
| 09:43:24 |
5.38 |
245 |
9575 |
卖出 |
| 09:43:30 |
5.38 |
55 |
9630 |
卖出 |
| 09:43:36 |
5.38 |
67 |
9697 |
卖出 |
| 09:43:39 |
5.38 |
24 |
9721 |
卖出 |
| 09:43:42 |
5.39 |
142 |
9863 |
买入 |
| 09:43:45 |
5.39 |
10 |
9873 |
买入 |
| 09:43:57 |
5.38 |
231 |
10104 |
卖出 |
| 09:44:03 |
5.39 |
2 |
10106 |
买入 |
| 09:44:06 |
5.38 |
51 |
10157 |
卖出 |
| 09:44:09 |
5.38 |
1 |
10158 |
卖出 |
| 09:44:12 |
5.39 |
5 |
10163 |
买入 |
| 09:44:18 |
5.38 |
2 |
10165 |
卖出 |
| 09:44:21 |
5.39 |
5 |
10170 |
买入 |
| 09:44:24 |
5.38 |
11 |
10181 |
卖出 |
| 09:44:30 |
5.38 |
144 |
10325 |
卖出 |
| 09:44:33 |
5.38 |
18 |
10343 |
卖出 |
| 09:44:36 |
5.38 |
1 |
10344 |
卖出 |
| 09:44:42 |
5.38 |
220 |
10564 |
卖出 |
| 09:44:45 |
5.38 |
29 |
10593 |
卖出 |
| 09:44:57 |
5.39 |
12 |
10605 |
买入 |
| 09:45:00 |
5.39 |
6 |
10611 |
买入 |
| 09:45:03 |
5.39 |
14 |
10625 |
买入 |
| 09:45:06 |
5.39 |
233 |
10858 |
买入 |
| 09:45:09 |
5.39 |
21 |
10879 |
买入 |
| 09:45:12 |
5.39 |
207 |
11086 |
买入 |
| 09:45:15 |
5.39 |
9 |
11095 |
买入 |
| 09:45:18 |
5.39 |
34 |
11129 |
买入 |
| 09:45:21 |
5.39 |
28 |
11157 |
买入 |
| 09:45:24 |
5.39 |
10 |
11167 |
买入 |
| 09:45:30 |
5.39 |
62 |
11229 |
买入 |
| 09:45:36 |
5.39 |
198 |
11427 |
买入 |
| 09:45:42 |
5.39 |
28 |
11455 |
卖出 |
| 09:46:00 |
5.39 |
20 |
11475 |
卖出 |
| 09:46:12 |
5.39 |
23 |
11498 |
卖出 |
| 09:46:27 |
5.39 |
50 |
11548 |
卖出 |
| 09:46:30 |
5.39 |
50 |
11598 |
卖出 |
| 09:46:33 |
5.4 |
46 |
11644 |
买入 |
| 09:47:00 |
5.4 |
18 |
11662 |
买入 |
| 09:47:03 |
5.4 |
3 |
11665 |
买入 |
| 09:47:09 |
5.4 |
1 |
11666 |
买入 |
| 09:47:12 |
5.4 |
62 |
11728 |
买入 |
| 09:47:15 |
5.41 |
450 |
12178 |
买入 |
| 09:47:18 |
5.41 |
3 |
12181 |
买入 |
| 09:47:21 |
5.41 |
3 |
12184 |
买入 |
| 09:47:24 |
5.41 |
1 |
12185 |
买入 |
| 09:47:33 |
5.4 |
5 |
12190 |
卖出 |
| 09:47:42 |
5.41 |
1 |
12191 |
买入 |
| 09:47:45 |
5.41 |
3 |
12194 |
买入 |
| 09:47:48 |
5.41 |
7 |
12201 |
买入 |
| 09:47:51 |
5.41 |
9 |
12210 |
买入 |
| 09:47:54 |
5.41 |
16 |
12226 |
买入 |
| 09:48:12 |
5.41 |
1 |
12227 |
卖出 |
| 09:48:18 |
5.41 |
15 |
12242 |
卖出 |
| 09:48:21 |
5.42 |
27 |
12269 |
买入 |
| 09:48:24 |
5.42 |
11 |
12280 |
买入 |
| 09:48:42 |
5.42 |
2 |
12282 |
买入 |
| 09:48:45 |
5.42 |
274 |
12556 |
买入 |
| 09:48:48 |
5.42 |
12 |
12568 |
卖出 |
| 09:48:51 |
5.43 |
4 |
12572 |
买入 |
| 09:49:00 |
5.42 |
10 |
12582 |
卖出 |
| 09:49:03 |
5.42 |
1 |
12583 |
卖出 |
| 09:49:15 |
5.42 |
2 |
12585 |
卖出 |
| 09:49:27 |
5.42 |
74 |
12659 |
卖出 |
| 09:49:30 |
5.42 |
27 |
12686 |
买入 |
| 09:49:36 |
5.42 |
5 |
12691 |
卖出 |
| 09:50:15 |
5.42 |
32 |
12723 |
卖出 |
| 09:50:18 |
5.43 |
1 |
12724 |
买入 |
| 09:50:21 |
5.42 |
8 |
12732 |
卖出 |
| 09:50:27 |
5.43 |
1 |
12733 |
买入 |
| 09:50:30 |
5.43 |
4 |
12737 |
买入 |
| 09:50:33 |
5.43 |
13 |
12750 |
买入 |
| 09:50:36 |
5.43 |
165 |
12915 |
买入 |
| 09:50:39 |
5.43 |
65 |
12980 |
买入 |
| 09:50:42 |
5.43 |
27 |
13007 |
卖出 |
| 09:50:48 |
5.44 |
1 |
13008 |
买入 |
| 09:50:54 |
5.43 |
10 |
13018 |
卖出 |
| 09:51:03 |
5.43 |
1 |
13019 |
卖出 |
| 09:51:06 |
5.43 |
1 |
13020 |
卖出 |
| 09:51:18 |
5.44 |
503 |
13523 |
买入 |
| 09:51:21 |
5.44 |
58 |
13581 |
买入 |
| 09:51:36 |
5.45 |
42 |
13623 |
买入 |
| 09:51:39 |
5.45 |
1 |
13624 |
买入 |
| 09:51:42 |
5.45 |
34 |
13658 |
买入 |
| 09:51:51 |
5.44 |
1 |
13659 |
卖出 |
| 09:51:54 |
5.45 |
4 |
13663 |
买入 |
| 09:51:57 |
5.44 |
5 |
13668 |
卖出 |
| 09:52:00 |
5.44 |
2 |
13670 |
卖出 |
| 09:52:03 |
5.44 |
27 |
13697 |
卖出 |
| 09:52:06 |
5.45 |
54 |
13751 |
买入 |
| 09:52:09 |
5.44 |
245 |
13996 |
卖出 |
| 09:52:12 |
5.44 |
20 |
14016 |
买入 |
| 09:52:21 |
5.44 |
17 |
14033 |
买入 |
| 09:52:30 |
5.44 |
108 |
14141 |
买入 |
| 09:52:33 |
5.44 |
7 |
14148 |
买入 |
| 09:52:39 |
5.44 |
10 |
14158 |
买入 |
| 09:52:45 |
5.44 |
3 |
14161 |
买入 |
| 09:52:48 |
5.44 |
1 |
14162 |
买入 |
| 09:52:51 |
5.43 |
5 |
14167 |
卖出 |
| 09:53:03 |
5.43 |
11 |
14178 |
卖出 |
| 09:53:12 |
5.44 |
3 |
14181 |
买入 |