国投中鲁[600962]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
8.95 |
3 |
3 |
集合竞价 |
| 09:16:41 |
8.83 |
20 |
20 |
集合竞价 |
| 09:17:11 |
8.95 |
63 |
63 |
集合竞价 |
| 09:18:05 |
8.83 |
21 |
21 |
集合竞价 |
| 09:22:59 |
8.84 |
47 |
47 |
集合竞价 |
| 09:23:14 |
8.86 |
47 |
47 |
集合竞价 |
| 09:24:23 |
8.85 |
81 |
81 |
集合竞价 |
| 09:24:32 |
8.86 |
85 |
85 |
集合竞价 |
| 09:24:56 |
8.94 |
86 |
86 |
集合竞价 |
| 09:24:59 |
8.95 |
112 |
112 |
集合竞价 |
| 09:25:03 |
8.95 |
112 |
224 |
买入 |
| 09:30:05 |
8.88 |
80 |
304 |
卖出 |
| 09:30:08 |
8.95 |
225 |
529 |
买入 |
| 09:30:12 |
8.92 |
36 |
565 |
卖出 |
| 09:30:15 |
8.91 |
10 |
575 |
卖出 |
| 09:30:18 |
8.91 |
11 |
586 |
买入 |
| 09:30:20 |
8.92 |
68 |
654 |
买入 |
| 09:30:23 |
8.9 |
63 |
717 |
卖出 |
| 09:30:29 |
8.93 |
5 |
722 |
买入 |
| 09:30:32 |
8.95 |
84 |
806 |
买入 |
| 09:30:35 |
8.94 |
29 |
835 |
买入 |
| 09:30:38 |
8.93 |
52 |
887 |
卖出 |
| 09:30:41 |
8.95 |
88 |
975 |
买入 |
| 09:30:44 |
8.96 |
17 |
992 |
买入 |
| 09:30:47 |
8.96 |
20 |
1012 |
卖出 |
| 09:30:50 |
8.95 |
19 |
1031 |
卖出 |
| 09:30:53 |
8.98 |
59 |
1090 |
买入 |
| 09:30:56 |
8.98 |
92 |
1182 |
卖出 |
| 09:30:59 |
8.95 |
46 |
1228 |
卖出 |
| 09:31:02 |
8.94 |
1 |
1229 |
卖出 |
| 09:31:05 |
8.94 |
15 |
1244 |
卖出 |
| 09:31:08 |
8.95 |
50 |
1294 |
买入 |
| 09:31:11 |
8.95 |
31 |
1325 |
卖出 |
| 09:31:14 |
8.94 |
8 |
1333 |
卖出 |
| 09:31:17 |
8.95 |
20 |
1353 |
买入 |
| 09:31:20 |
8.95 |
60 |
1413 |
卖出 |
| 09:31:26 |
8.95 |
23 |
1436 |
买入 |
| 09:31:29 |
8.95 |
53 |
1489 |
买入 |
| 09:31:32 |
8.95 |
1 |
1490 |
买入 |
| 09:31:38 |
8.94 |
19 |
1509 |
卖出 |
| 09:31:59 |
8.94 |
1 |
1510 |
卖出 |
| 09:32:11 |
8.96 |
2 |
1512 |
买入 |
| 09:32:26 |
8.97 |
42 |
1554 |
买入 |
| 09:32:29 |
8.96 |
12 |
1566 |
卖出 |
| 09:32:35 |
8.96 |
16 |
1582 |
买入 |
| 09:32:38 |
8.96 |
5 |
1587 |
卖出 |
| 09:32:41 |
8.96 |
29 |
1616 |
卖出 |
| 09:32:44 |
8.96 |
14 |
1630 |
卖出 |
| 09:32:47 |
8.95 |
49 |
1679 |
卖出 |
| 09:32:50 |
8.94 |
7 |
1686 |
卖出 |
| 09:32:53 |
8.94 |
2 |
1688 |
卖出 |
| 09:32:56 |
8.94 |
21 |
1709 |
卖出 |
| 09:32:59 |
8.94 |
1 |
1710 |
买入 |
| 09:33:02 |
8.94 |
2 |
1712 |
买入 |
| 09:33:14 |
8.92 |
2 |
1714 |
卖出 |
| 09:33:17 |
8.92 |
11 |
1725 |
卖出 |
| 09:33:20 |
8.94 |
19 |
1744 |
买入 |
| 09:33:26 |
8.95 |
2 |
1746 |
买入 |
| 09:33:32 |
8.92 |
11 |
1757 |
卖出 |
| 09:33:35 |
8.92 |
12 |
1769 |
卖出 |
| 09:33:38 |
8.91 |
1 |
1770 |
买入 |
| 09:33:41 |
8.92 |
4 |
1774 |
买入 |
| 09:33:44 |
8.92 |
8 |
1782 |
买入 |
| 09:33:47 |
8.9 |
28 |
1810 |
卖出 |
| 09:33:50 |
8.9 |
374 |
2184 |
卖出 |
| 09:33:59 |
8.94 |
23 |
2207 |
买入 |
| 09:34:02 |
8.9 |
229 |
2436 |
卖出 |
| 09:34:05 |
8.94 |
5 |
2441 |
买入 |
| 09:34:08 |
8.91 |
2 |
2443 |
卖出 |
| 09:34:17 |
8.91 |
2 |
2445 |
卖出 |
| 09:34:20 |
8.92 |
20 |
2465 |
买入 |
| 09:34:23 |
8.93 |
35 |
2500 |
买入 |
| 09:34:29 |
8.93 |
56 |
2556 |
买入 |
| 09:34:38 |
8.92 |
1 |
2557 |
买入 |
| 09:34:50 |
8.91 |
20 |
2577 |
卖出 |
| 09:35:02 |
8.89 |
14 |
2591 |
卖出 |
| 09:35:05 |
8.9 |
1 |
2592 |
买入 |
| 09:35:08 |
8.88 |
58 |
2650 |
卖出 |
| 09:35:11 |
8.89 |
69 |
2719 |
买入 |
| 09:35:14 |
8.9 |
37 |
2756 |
买入 |
| 09:35:38 |
8.9 |
25 |
2781 |
买入 |
| 09:35:53 |
8.9 |
46 |
2827 |
买入 |
| 09:36:05 |
8.92 |
52 |
2879 |
买入 |
| 09:36:23 |
8.93 |
1 |
2880 |
买入 |
| 09:36:32 |
8.92 |
7 |
2887 |
买入 |
| 09:36:35 |
8.92 |
24 |
2911 |
买入 |
| 09:36:38 |
8.92 |
2 |
2913 |
卖出 |
| 09:36:41 |
8.92 |
49 |
2962 |
卖出 |
| 09:36:44 |
8.91 |
12 |
2974 |
卖出 |
| 09:37:11 |
8.91 |
44 |
3018 |
卖出 |
| 09:37:17 |
8.91 |
4 |
3022 |
买入 |
| 09:37:20 |
8.91 |
2 |
3024 |
买入 |
| 09:37:24 |
8.92 |
30 |
3054 |
买入 |
| 09:37:32 |
8.93 |
2 |
3056 |
买入 |
| 09:37:38 |
8.93 |
45 |
3101 |
买入 |
| 09:37:41 |
8.93 |
1 |
3102 |
买入 |
| 09:37:47 |
8.93 |
12 |
3114 |
买入 |
| 09:37:50 |
8.93 |
1 |
3115 |
买入 |
| 09:37:53 |
8.93 |
2 |
3117 |
买入 |
| 09:37:59 |
8.93 |
5 |
3122 |
买入 |
| 09:38:14 |
8.92 |
1 |
3123 |
卖出 |
| 09:38:29 |
8.91 |
1 |
3124 |
卖出 |
| 09:38:38 |
8.91 |
2 |
3126 |
卖出 |
| 09:39:02 |
8.91 |
8 |
3134 |
卖出 |
| 09:39:05 |
8.91 |
24 |
3158 |
卖出 |
| 09:39:08 |
8.9 |
44 |
3202 |
卖出 |
| 09:39:11 |
8.9 |
5 |
3207 |
卖出 |
| 09:39:14 |
8.9 |
5 |
3212 |
卖出 |
| 09:39:17 |
8.89 |
11 |
3223 |
卖出 |
| 09:39:23 |
8.9 |
1 |
3224 |
买入 |
| 09:39:26 |
8.89 |
6 |
3230 |
卖出 |
| 09:39:41 |
8.89 |
27 |
3257 |
卖出 |
| 09:39:44 |
8.89 |
17 |
3274 |
买入 |
| 09:39:47 |
8.9 |
23 |
3297 |
买入 |
| 09:39:59 |
8.89 |
1 |
3298 |
卖出 |
| 09:40:02 |
8.89 |
2 |
3300 |
卖出 |
| 09:40:17 |
8.9 |
50 |
3350 |
买入 |
| 09:40:23 |
8.9 |
22 |
3372 |
买入 |
| 09:40:26 |
8.9 |
1 |
3373 |
买入 |
| 09:40:29 |
8.9 |
1 |
3374 |
买入 |
| 09:40:50 |
8.88 |
17 |
3391 |
卖出 |
| 09:40:59 |
8.87 |
71 |
3462 |
卖出 |
| 09:41:14 |
8.88 |
25 |
3487 |
买入 |
| 09:41:17 |
8.88 |
2 |
3489 |
买入 |
| 09:41:20 |
8.88 |
41 |
3530 |
买入 |
| 09:41:23 |
8.88 |
20 |
3550 |
卖出 |
| 09:41:27 |
8.88 |
6 |
3556 |
卖出 |
| 09:41:29 |
8.88 |
34 |
3590 |
卖出 |
| 09:41:32 |
8.88 |
2 |
3592 |
卖出 |
| 09:41:35 |
8.88 |
14 |
3606 |
卖出 |
| 09:41:38 |
8.88 |
21 |
3627 |
卖出 |
| 09:41:41 |
8.88 |
19 |
3646 |
卖出 |
| 09:41:44 |
8.87 |
29 |
3675 |
卖出 |
| 09:42:03 |
8.87 |
2 |
3677 |
卖出 |
| 09:42:08 |
8.87 |
8 |
3685 |
卖出 |
| 09:42:12 |
8.87 |
8 |
3693 |
卖出 |
| 09:42:14 |
8.87 |
31 |
3724 |
卖出 |
| 09:42:17 |
8.87 |
70 |
3794 |
卖出 |
| 09:42:20 |
8.86 |
43 |
3837 |
卖出 |
| 09:42:30 |
8.86 |
30 |
3867 |
卖出 |
| 09:42:41 |
8.86 |
70 |
3937 |
卖出 |
| 09:42:44 |
8.85 |
103 |
4040 |
卖出 |
| 09:42:47 |
8.85 |
14 |
4054 |
卖出 |
| 09:43:03 |
8.85 |
106 |
4160 |
卖出 |
| 09:43:06 |
8.85 |
6 |
4166 |
买入 |
| 09:43:17 |
8.85 |
70 |
4236 |
买入 |
| 09:43:20 |
8.85 |
4 |
4240 |
买入 |
| 09:43:24 |
8.84 |
83 |
4323 |
卖出 |
| 09:43:48 |
8.84 |
13 |
4336 |
卖出 |
| 09:43:51 |
8.85 |
2 |
4338 |
买入 |
| 09:43:53 |
8.84 |
150 |
4488 |
卖出 |
| 09:44:05 |
8.85 |
1 |
4489 |
买入 |
| 09:44:09 |
8.85 |
1 |
4490 |
买入 |
| 09:44:12 |
8.85 |
10 |
4500 |
买入 |
| 09:44:14 |
8.84 |
40 |
4540 |
卖出 |
| 09:44:21 |
8.85 |
6 |
4546 |
买入 |
| 09:44:27 |
8.85 |
10 |
4556 |
买入 |
| 09:44:38 |
8.85 |
10 |
4566 |
买入 |
| 09:44:56 |
8.85 |
16 |
4582 |
买入 |
| 09:45:08 |
8.85 |
2 |
4584 |
卖出 |
| 09:45:24 |
8.85 |
18 |
4602 |
卖出 |
| 09:45:32 |
8.85 |
10 |
4612 |
卖出 |
| 09:45:39 |
8.85 |
54 |
4666 |
卖出 |
| 09:45:54 |
8.86 |
5 |
4671 |
买入 |
| 09:46:03 |
8.85 |
12 |
4683 |
卖出 |
| 09:46:06 |
8.85 |
7 |
4690 |
买入 |
| 09:46:15 |
8.86 |
8 |
4698 |
买入 |
| 09:46:21 |
8.85 |
21 |
4719 |
卖出 |
| 09:46:33 |
8.86 |
2 |
4721 |
买入 |
| 09:46:39 |
8.86 |
17 |
4738 |
买入 |
| 09:46:42 |
8.86 |
21 |
4759 |
买入 |
| 09:47:03 |
8.86 |
21 |
4780 |
卖出 |
| 09:47:06 |
8.86 |
14 |
4794 |
买入 |
| 09:47:09 |
8.86 |
26 |
4820 |
买入 |
| 09:47:12 |
8.87 |
25 |
4845 |
买入 |
| 09:47:18 |
8.89 |
2 |
4847 |
买入 |
| 09:47:27 |
8.89 |
2 |
4849 |
买入 |
| 09:47:33 |
8.89 |
6 |
4855 |
买入 |
| 09:47:39 |
8.88 |
1 |
4856 |
买入 |
| 09:47:42 |
8.89 |
6 |
4862 |
买入 |
| 09:47:45 |
8.89 |
5 |
4867 |
卖出 |
| 09:48:09 |
8.89 |
7 |
4874 |
卖出 |
| 09:48:15 |
8.89 |
4 |
4878 |
买入 |
| 09:48:24 |
8.89 |
17 |
4895 |
买入 |
| 09:48:27 |
8.88 |
2 |
4897 |
卖出 |
| 09:48:39 |
8.89 |
2 |
4899 |
买入 |
| 09:48:54 |
8.89 |
47 |
4946 |
买入 |
| 09:48:57 |
8.89 |
10 |
4956 |
卖出 |
| 09:49:00 |
8.89 |
30 |
4986 |
卖出 |
| 09:49:03 |
8.9 |
10 |
4996 |
买入 |
| 09:49:09 |
8.9 |
46 |
5042 |
买入 |
| 09:49:12 |
8.9 |
11 |
5053 |
买入 |
| 09:49:18 |
8.9 |
14 |
5067 |
买入 |
| 09:49:21 |
8.89 |
9 |
5076 |
卖出 |
| 09:49:24 |
8.9 |
7 |
5083 |
卖出 |
| 09:49:27 |
8.9 |
17 |
5100 |
卖出 |
| 09:49:33 |
8.9 |
4 |
5104 |
买入 |
| 09:49:39 |
8.9 |
4 |
5108 |
买入 |
| 09:49:42 |
8.9 |
1 |
5109 |
卖出 |
| 09:49:45 |
8.9 |
2 |
5111 |
卖出 |
| 09:49:48 |
8.9 |
15 |
5126 |
卖出 |
| 09:49:51 |
8.9 |
3 |
5129 |
卖出 |
| 09:49:57 |
8.91 |
20 |
5149 |
买入 |
| 09:50:03 |
8.9 |
121 |
5270 |
卖出 |
| 09:50:06 |
8.9 |
1 |
5271 |
卖出 |
| 09:50:18 |
8.91 |
1 |
5272 |
买入 |
| 09:50:21 |
8.9 |
9 |
5281 |
卖出 |
| 09:50:27 |
8.9 |
6 |
5287 |
卖出 |
| 09:50:30 |
8.91 |
58 |
5345 |
买入 |
| 09:50:33 |
8.91 |
3 |
5348 |
卖出 |
| 09:50:39 |
8.91 |
59 |
5407 |
卖出 |
| 09:50:45 |
8.92 |
57 |
5464 |
买入 |
| 09:50:48 |
8.92 |
5 |
5469 |
买入 |
| 09:50:51 |
8.91 |
1 |
5470 |
卖出 |
| 09:51:21 |
8.9 |
4 |
5474 |
卖出 |
| 09:51:24 |
8.91 |
4 |
5478 |
买入 |
| 09:51:27 |
8.91 |
12 |
5490 |
买入 |
| 09:51:54 |
8.92 |
48 |
5538 |
买入 |
| 09:51:57 |
8.91 |
1 |
5539 |
卖出 |
| 09:52:00 |
8.92 |
10 |
5549 |
买入 |
| 09:52:03 |
8.91 |
2 |
5551 |
卖出 |
| 09:52:30 |
8.91 |
32 |
5583 |
卖出 |
| 09:52:33 |
8.91 |
3 |
5586 |
买入 |
| 09:52:36 |
8.91 |
2 |
5588 |
买入 |
| 09:52:51 |
8.91 |
3 |
5591 |
卖出 |
| 09:53:00 |
8.91 |
8 |
5599 |
买入 |
| 09:53:03 |
8.91 |
4 |
5603 |
买入 |
| 09:53:06 |
8.93 |
1 |
5604 |
买入 |
| 09:53:12 |
8.93 |
1 |
5605 |
买入 |
| 09:53:18 |
8.93 |
3 |
5608 |
买入 |
| 09:53:24 |
8.91 |
2 |
5610 |
卖出 |
| 09:53:36 |
8.91 |
31 |
5641 |
卖出 |
| 09:53:54 |
8.91 |
7 |
5648 |
卖出 |
| 09:53:57 |
8.91 |
2 |
5650 |
卖出 |
| 09:54:54 |
8.91 |
1 |
5651 |
卖出 |
| 09:55:00 |
8.92 |
19 |
5670 |
买入 |
| 09:55:03 |
8.92 |
22 |
5692 |
卖出 |
| 09:55:06 |
8.92 |
22 |
5714 |
卖出 |
| 09:55:09 |
8.92 |
50 |
5764 |
买入 |
| 09:55:30 |
8.91 |
1 |
5765 |
卖出 |
| 09:55:33 |
8.93 |
3 |
5768 |
买入 |
| 09:55:42 |
8.93 |
23 |
5791 |
买入 |
| 09:55:45 |
8.94 |
28 |
5819 |
买入 |
| 09:55:51 |
8.93 |
89 |
5908 |
卖出 |
| 09:56:03 |
8.93 |
74 |
5982 |
买入 |
| 09:56:24 |
8.93 |
1 |
5983 |
卖出 |
| 09:56:30 |
8.93 |
18 |
6001 |
卖出 |
| 09:56:33 |
8.93 |
17 |
6018 |
卖出 |
| 09:56:36 |
8.93 |
15 |
6033 |
卖出 |
| 09:56:39 |
8.93 |
4 |
6037 |
卖出 |
| 09:56:42 |
8.93 |
37 |
6074 |
卖出 |
| 09:56:45 |
8.93 |
12 |
6086 |
买入 |
| 09:56:48 |
8.93 |
15 |
6101 |
卖出 |
| 09:56:51 |
8.94 |
82 |
6183 |
买入 |
| 09:57:00 |
8.94 |
10 |
6193 |
买入 |
| 09:57:18 |
8.94 |
1 |
6194 |
买入 |
| 09:58:18 |
8.91 |
6 |
6200 |
卖出 |
| 09:58:21 |
8.91 |
21 |
6221 |
卖出 |
| 09:58:24 |
8.91 |
1 |
6222 |
卖出 |
| 09:58:27 |
8.91 |
4 |
6226 |
卖出 |
| 09:58:36 |
8.93 |
2 |
6228 |
买入 |
| 09:58:48 |
8.91 |
7 |
6235 |
卖出 |
| 09:58:51 |
8.91 |
3 |
6238 |
买入 |
| 09:59:03 |
8.9 |
1 |
6239 |
卖出 |
| 09:59:18 |
8.9 |
1 |
6240 |
卖出 |
| 09:59:24 |
8.9 |
1 |
6241 |
卖出 |
| 09:59:27 |
8.9 |
6 |
6247 |
卖出 |
| 09:59:30 |
8.89 |
1 |
6248 |
卖出 |
| 09:59:33 |
8.89 |
15 |
6263 |
卖出 |
| 09:59:42 |
8.89 |
13 |
6276 |
卖出 |
| 09:59:45 |
8.9 |
3 |
6279 |
买入 |
| 10:00:06 |
8.9 |
2 |
6281 |
买入 |
| 10:00:33 |
8.89 |
18 |
6299 |
卖出 |
| 10:00:36 |
8.88 |
22 |
6321 |
卖出 |
| 10:00:42 |
8.9 |
10 |
6331 |
买入 |
| 10:00:45 |
8.89 |
6 |
6337 |
卖出 |
| 10:00:54 |
8.89 |
40 |
6377 |
买入 |
| 10:00:57 |
8.89 |
1 |
6378 |
卖出 |
| 10:01:00 |
8.89 |
2 |
6380 |
卖出 |
| 10:01:03 |
8.89 |
2 |
6382 |
卖出 |
| 10:01:06 |
8.89 |
1 |
6383 |
卖出 |
| 10:01:09 |
8.89 |
3 |
6386 |
卖出 |
| 10:01:12 |
8.89 |
2 |
6388 |
卖出 |
| 10:01:15 |
8.89 |
1 |
6389 |
卖出 |
| 10:01:18 |
8.89 |
1 |
6390 |
卖出 |
| 10:01:21 |
8.89 |
1 |
6391 |
卖出 |
| 10:01:24 |
8.89 |
5 |
6396 |
卖出 |
| 10:01:27 |
8.89 |
1 |
6397 |
卖出 |
| 10:01:33 |
8.89 |
5 |
6402 |
卖出 |
| 10:01:36 |
8.89 |
1 |
6403 |
卖出 |
| 10:01:51 |
8.9 |
25 |
6428 |
买入 |
| 10:01:54 |
8.9 |
5 |
6433 |
卖出 |
| 10:01:57 |
8.9 |
10 |
6443 |
买入 |
| 10:02:24 |
8.89 |
1 |
6444 |
卖出 |
| 10:02:27 |
8.89 |
6 |
6450 |
卖出 |
| 10:02:30 |
8.89 |
10 |
6460 |
卖出 |
| 10:02:33 |
8.88 |
180 |
6640 |
卖出 |
| 10:03:06 |
8.89 |
2 |
6642 |
买入 |
| 10:03:09 |
8.89 |
8 |
6650 |
买入 |
| 10:03:18 |
8.9 |
1 |
6651 |
买入 |