国泰集团[603977]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.3 |
9 |
9 |
集合竞价 |
| 09:15:07 |
10.39 |
9 |
9 |
集合竞价 |
| 09:21:43 |
10.35 |
37 |
37 |
集合竞价 |
| 09:22:58 |
10.34 |
46 |
46 |
集合竞价 |
| 09:23:28 |
10.32 |
52 |
52 |
集合竞价 |
| 09:24:40 |
10.3 |
109 |
109 |
集合竞价 |
| 09:24:55 |
10.25 |
143 |
143 |
集合竞价 |
| 09:25:03 |
10.25 |
227 |
370 |
卖出 |
| 09:30:01 |
10.3 |
9 |
379 |
买入 |
| 09:30:04 |
10.25 |
53 |
432 |
卖出 |
| 09:30:07 |
10.28 |
170 |
602 |
买入 |
| 09:30:10 |
10.29 |
144 |
746 |
买入 |
| 09:30:13 |
10.26 |
85 |
831 |
卖出 |
| 09:30:16 |
10.27 |
7 |
838 |
买入 |
| 09:30:19 |
10.27 |
22 |
860 |
买入 |
| 09:30:22 |
10.27 |
1 |
861 |
买入 |
| 09:30:25 |
10.28 |
20 |
881 |
买入 |
| 09:30:28 |
10.28 |
2 |
883 |
卖出 |
| 09:30:31 |
10.27 |
10 |
893 |
卖出 |
| 09:30:34 |
10.27 |
16 |
909 |
卖出 |
| 09:30:37 |
10.26 |
7 |
916 |
卖出 |
| 09:30:40 |
10.27 |
64 |
980 |
买入 |
| 09:30:43 |
10.27 |
35 |
1015 |
卖出 |
| 09:30:46 |
10.28 |
42 |
1057 |
买入 |
| 09:30:49 |
10.29 |
7 |
1064 |
买入 |
| 09:30:52 |
10.35 |
183 |
1247 |
买入 |
| 09:30:55 |
10.35 |
128 |
1375 |
卖出 |
| 09:30:58 |
10.3 |
13 |
1388 |
卖出 |
| 09:31:01 |
10.35 |
76 |
1464 |
买入 |
| 09:31:04 |
10.34 |
2 |
1466 |
买入 |
| 09:31:07 |
10.34 |
5 |
1471 |
买入 |
| 09:31:10 |
10.34 |
18 |
1489 |
买入 |
| 09:31:13 |
10.35 |
25 |
1514 |
买入 |
| 09:31:16 |
10.35 |
33 |
1547 |
买入 |
| 09:31:19 |
10.34 |
14 |
1561 |
卖出 |
| 09:31:22 |
10.35 |
1 |
1562 |
买入 |
| 09:31:28 |
10.34 |
4 |
1566 |
卖出 |
| 09:31:31 |
10.35 |
22 |
1588 |
买入 |
| 09:31:34 |
10.34 |
8 |
1596 |
卖出 |
| 09:31:37 |
10.35 |
7 |
1603 |
买入 |
| 09:31:40 |
10.34 |
1 |
1604 |
卖出 |
| 09:31:43 |
10.34 |
12 |
1616 |
卖出 |
| 09:31:46 |
10.34 |
6 |
1622 |
卖出 |
| 09:31:52 |
10.34 |
2 |
1624 |
买入 |
| 09:31:55 |
10.33 |
29 |
1653 |
卖出 |
| 09:31:58 |
10.33 |
1 |
1654 |
买入 |
| 09:32:01 |
10.33 |
24 |
1678 |
买入 |
| 09:32:04 |
10.33 |
22 |
1700 |
买入 |
| 09:32:07 |
10.34 |
14 |
1714 |
买入 |
| 09:32:10 |
10.34 |
19 |
1733 |
买入 |
| 09:32:13 |
10.35 |
34 |
1767 |
买入 |
| 09:32:16 |
10.35 |
6 |
1773 |
买入 |
| 09:32:19 |
10.35 |
12 |
1785 |
买入 |
| 09:32:22 |
10.35 |
8 |
1793 |
卖出 |
| 09:32:25 |
10.35 |
9 |
1802 |
卖出 |
| 09:32:31 |
10.34 |
2 |
1804 |
卖出 |
| 09:32:37 |
10.34 |
17 |
1821 |
买入 |
| 09:32:40 |
10.33 |
31 |
1852 |
卖出 |
| 09:32:43 |
10.33 |
6 |
1858 |
卖出 |
| 09:32:46 |
10.33 |
77 |
1935 |
卖出 |
| 09:32:49 |
10.33 |
9 |
1944 |
卖出 |
| 09:32:52 |
10.32 |
62 |
2006 |
卖出 |
| 09:32:58 |
10.32 |
7 |
2013 |
买入 |
| 09:33:01 |
10.32 |
161 |
2174 |
买入 |
| 09:33:04 |
10.34 |
43 |
2217 |
买入 |
| 09:33:07 |
10.34 |
4 |
2221 |
卖出 |
| 09:33:13 |
10.34 |
108 |
2329 |
卖出 |
| 09:33:16 |
10.34 |
3 |
2332 |
买入 |
| 09:33:19 |
10.34 |
1 |
2333 |
买入 |
| 09:33:25 |
10.34 |
50 |
2383 |
买入 |
| 09:33:28 |
10.34 |
20 |
2403 |
买入 |
| 09:33:31 |
10.35 |
34 |
2437 |
买入 |
| 09:33:34 |
10.35 |
3 |
2440 |
卖出 |
| 09:33:52 |
10.36 |
71 |
2511 |
买入 |
| 09:33:55 |
10.35 |
33 |
2544 |
卖出 |
| 09:34:04 |
10.35 |
2 |
2546 |
卖出 |
| 09:34:07 |
10.34 |
64 |
2610 |
卖出 |
| 09:34:10 |
10.34 |
30 |
2640 |
卖出 |
| 09:34:19 |
10.34 |
1 |
2641 |
买入 |
| 09:34:34 |
10.32 |
25 |
2666 |
卖出 |
| 09:34:37 |
10.32 |
65 |
2731 |
卖出 |
| 09:34:46 |
10.31 |
8 |
2739 |
卖出 |
| 09:34:55 |
10.31 |
7 |
2746 |
卖出 |
| 09:35:01 |
10.32 |
5 |
2751 |
买入 |
| 09:35:04 |
10.31 |
91 |
2842 |
卖出 |
| 09:35:07 |
10.31 |
27 |
2869 |
买入 |
| 09:35:10 |
10.3 |
39 |
2908 |
卖出 |
| 09:35:13 |
10.31 |
20 |
2928 |
买入 |
| 09:35:19 |
10.32 |
34 |
2962 |
买入 |
| 09:35:25 |
10.33 |
33 |
2995 |
买入 |
| 09:35:28 |
10.34 |
91 |
3086 |
买入 |
| 09:35:31 |
10.32 |
15 |
3101 |
卖出 |
| 09:35:34 |
10.34 |
4 |
3105 |
买入 |
| 09:35:37 |
10.34 |
1 |
3106 |
买入 |
| 09:35:40 |
10.34 |
27 |
3133 |
买入 |
| 09:35:43 |
10.34 |
10 |
3143 |
买入 |
| 09:35:52 |
10.36 |
4 |
3147 |
买入 |
| 09:36:04 |
10.36 |
39 |
3186 |
买入 |
| 09:36:07 |
10.36 |
4 |
3190 |
买入 |
| 09:36:16 |
10.36 |
5 |
3195 |
买入 |
| 09:36:19 |
10.36 |
16 |
3211 |
卖出 |
| 09:36:22 |
10.36 |
1 |
3212 |
卖出 |
| 09:36:31 |
10.36 |
1 |
3213 |
卖出 |
| 09:36:37 |
10.36 |
15 |
3228 |
卖出 |
| 09:36:43 |
10.37 |
10 |
3238 |
买入 |
| 09:36:46 |
10.36 |
1 |
3239 |
卖出 |
| 09:36:52 |
10.36 |
19 |
3258 |
卖出 |
| 09:36:55 |
10.37 |
13 |
3271 |
买入 |
| 09:36:58 |
10.37 |
2 |
3273 |
卖出 |
| 09:37:01 |
10.37 |
1 |
3274 |
卖出 |
| 09:37:04 |
10.37 |
45 |
3319 |
卖出 |
| 09:37:07 |
10.36 |
101 |
3420 |
卖出 |
| 09:37:10 |
10.36 |
14 |
3434 |
卖出 |
| 09:37:13 |
10.37 |
4 |
3438 |
买入 |
| 09:37:19 |
10.36 |
1 |
3439 |
卖出 |
| 09:37:22 |
10.36 |
10 |
3449 |
卖出 |
| 09:37:25 |
10.37 |
42 |
3491 |
买入 |
| 09:37:31 |
10.36 |
1 |
3492 |
卖出 |
| 09:37:40 |
10.37 |
35 |
3527 |
买入 |
| 09:37:49 |
10.37 |
1 |
3528 |
卖出 |
| 09:37:52 |
10.37 |
14 |
3542 |
卖出 |
| 09:37:55 |
10.36 |
17 |
3559 |
卖出 |
| 09:38:01 |
10.35 |
1 |
3560 |
卖出 |
| 09:38:10 |
10.35 |
1 |
3561 |
卖出 |
| 09:38:19 |
10.36 |
19 |
3580 |
买入 |
| 09:38:25 |
10.36 |
2 |
3582 |
卖出 |
| 09:38:28 |
10.37 |
33 |
3615 |
买入 |
| 09:38:31 |
10.36 |
35 |
3650 |
卖出 |
| 09:38:40 |
10.36 |
1 |
3651 |
卖出 |
| 09:38:43 |
10.38 |
20 |
3671 |
买入 |
| 09:38:49 |
10.36 |
2 |
3673 |
卖出 |
| 09:38:55 |
10.38 |
2 |
3675 |
买入 |
| 09:38:58 |
10.36 |
1 |
3676 |
卖出 |
| 09:39:01 |
10.36 |
26 |
3702 |
卖出 |
| 09:39:04 |
10.35 |
65 |
3767 |
卖出 |
| 09:39:07 |
10.35 |
21 |
3788 |
卖出 |
| 09:39:10 |
10.33 |
13 |
3801 |
卖出 |
| 09:39:16 |
10.36 |
14 |
3815 |
卖出 |
| 09:39:19 |
10.34 |
6 |
3821 |
卖出 |
| 09:39:22 |
10.34 |
19 |
3840 |
卖出 |
| 09:39:28 |
10.34 |
1 |
3841 |
卖出 |
| 09:39:31 |
10.33 |
3 |
3844 |
卖出 |
| 09:39:34 |
10.34 |
4 |
3848 |
买入 |
| 09:39:37 |
10.35 |
1 |
3849 |
买入 |
| 09:39:40 |
10.34 |
1 |
3850 |
卖出 |
| 09:39:43 |
10.34 |
3 |
3853 |
卖出 |
| 09:39:49 |
10.34 |
1 |
3854 |
卖出 |
| 09:39:52 |
10.34 |
2 |
3856 |
卖出 |
| 09:39:58 |
10.34 |
1 |
3857 |
卖出 |
| 09:40:01 |
10.35 |
5 |
3862 |
买入 |
| 09:40:10 |
10.35 |
2 |
3864 |
买入 |
| 09:40:13 |
10.34 |
9 |
3873 |
卖出 |
| 09:40:19 |
10.35 |
2 |
3875 |
买入 |
| 09:40:22 |
10.35 |
2 |
3877 |
买入 |
| 09:40:25 |
10.35 |
111 |
3988 |
买入 |
| 09:40:28 |
10.32 |
1 |
3989 |
卖出 |
| 09:40:37 |
10.33 |
1 |
3990 |
卖出 |
| 09:40:43 |
10.33 |
8 |
3998 |
卖出 |
| 09:40:46 |
10.33 |
3 |
4001 |
卖出 |
| 09:40:49 |
10.33 |
35 |
4036 |
卖出 |
| 09:40:52 |
10.33 |
55 |
4091 |
买入 |
| 09:40:55 |
10.33 |
47 |
4138 |
买入 |
| 09:40:58 |
10.33 |
10 |
4148 |
买入 |
| 09:41:01 |
10.32 |
5 |
4153 |
卖出 |
| 09:41:07 |
10.32 |
1 |
4154 |
卖出 |
| 09:41:16 |
10.32 |
6 |
4160 |
卖出 |
| 09:41:19 |
10.32 |
1 |
4161 |
卖出 |
| 09:41:22 |
10.32 |
31 |
4192 |
卖出 |
| 09:41:25 |
10.32 |
66 |
4258 |
卖出 |
| 09:41:28 |
10.31 |
42 |
4300 |
卖出 |
| 09:41:31 |
10.31 |
14 |
4314 |
卖出 |
| 09:41:37 |
10.31 |
1 |
4315 |
卖出 |
| 09:41:40 |
10.31 |
51 |
4366 |
卖出 |
| 09:41:43 |
10.31 |
6 |
4372 |
卖出 |
| 09:41:49 |
10.31 |
19 |
4391 |
卖出 |
| 09:41:55 |
10.31 |
10 |
4401 |
卖出 |
| 09:41:58 |
10.31 |
2 |
4403 |
卖出 |
| 09:42:01 |
10.31 |
10 |
4413 |
卖出 |
| 09:42:04 |
10.31 |
10 |
4423 |
卖出 |
| 09:42:07 |
10.31 |
8 |
4431 |
卖出 |
| 09:42:10 |
10.32 |
9 |
4440 |
买入 |
| 09:42:13 |
10.31 |
141 |
4581 |
卖出 |
| 09:42:16 |
10.31 |
41 |
4622 |
买入 |
| 09:42:22 |
10.3 |
5 |
4627 |
卖出 |
| 09:42:25 |
10.31 |
94 |
4721 |
买入 |
| 09:42:28 |
10.31 |
10 |
4731 |
买入 |
| 09:42:34 |
10.31 |
10 |
4741 |
买入 |
| 09:42:40 |
10.32 |
161 |
4902 |
买入 |
| 09:42:43 |
10.32 |
2 |
4904 |
买入 |
| 09:42:46 |
10.32 |
3 |
4907 |
买入 |
| 09:42:52 |
10.31 |
94 |
5001 |
卖出 |
| 09:42:55 |
10.32 |
194 |
5195 |
买入 |
| 09:42:58 |
10.31 |
12 |
5207 |
卖出 |
| 09:43:01 |
10.32 |
20 |
5227 |
买入 |
| 09:43:13 |
10.31 |
67 |
5294 |
卖出 |
| 09:43:16 |
10.32 |
5 |
5299 |
买入 |
| 09:43:19 |
10.32 |
52 |
5351 |
买入 |
| 09:43:22 |
10.32 |
61 |
5412 |
买入 |
| 09:43:34 |
10.3 |
201 |
5613 |
卖出 |
| 09:43:37 |
10.3 |
1 |
5614 |
卖出 |
| 09:43:58 |
10.3 |
16 |
5630 |
卖出 |
| 09:44:01 |
10.3 |
15 |
5645 |
卖出 |
| 09:44:04 |
10.3 |
83 |
5728 |
卖出 |
| 09:44:07 |
10.29 |
14 |
5742 |
卖出 |
| 09:44:10 |
10.29 |
3 |
5745 |
卖出 |
| 09:44:13 |
10.3 |
39 |
5784 |
买入 |
| 09:44:16 |
10.3 |
1 |
5785 |
买入 |
| 09:44:19 |
10.29 |
5 |
5790 |
卖出 |
| 09:44:22 |
10.29 |
2 |
5792 |
卖出 |
| 09:44:28 |
10.3 |
50 |
5842 |
买入 |
| 09:44:46 |
10.29 |
8 |
5850 |
卖出 |
| 09:44:55 |
10.3 |
13 |
5863 |
买入 |
| 09:44:58 |
10.3 |
30 |
5893 |
买入 |
| 09:45:01 |
10.3 |
62 |
5955 |
买入 |
| 09:45:04 |
10.3 |
25 |
5980 |
卖出 |
| 09:45:16 |
10.32 |
3 |
5983 |
买入 |
| 09:45:19 |
10.32 |
1 |
5984 |
买入 |
| 09:45:22 |
10.3 |
9 |
5993 |
卖出 |
| 09:45:25 |
10.32 |
22 |
6015 |
买入 |
| 09:45:37 |
10.31 |
1 |
6016 |
卖出 |
| 09:45:40 |
10.31 |
15 |
6031 |
买入 |
| 09:45:43 |
10.32 |
26 |
6057 |
买入 |
| 09:45:49 |
10.33 |
3 |
6060 |
买入 |
| 09:45:52 |
10.33 |
98 |
6158 |
买入 |
| 09:45:55 |
10.35 |
8 |
6166 |
买入 |
| 09:46:04 |
10.33 |
10 |
6176 |
卖出 |
| 09:46:16 |
10.33 |
1 |
6177 |
卖出 |
| 09:46:19 |
10.33 |
1 |
6178 |
买入 |
| 09:46:37 |
10.33 |
3 |
6181 |
卖出 |
| 09:46:40 |
10.33 |
17 |
6198 |
买入 |
| 09:46:43 |
10.34 |
1 |
6199 |
买入 |
| 09:46:49 |
10.34 |
2 |
6201 |
买入 |
| 09:46:58 |
10.34 |
1 |
6202 |
买入 |
| 09:47:01 |
10.34 |
52 |
6254 |
买入 |
| 09:47:04 |
10.35 |
27 |
6281 |
买入 |
| 09:47:07 |
10.35 |
16 |
6297 |
卖出 |
| 09:47:10 |
10.35 |
6 |
6303 |
卖出 |
| 09:47:16 |
10.34 |
30 |
6333 |
卖出 |
| 09:47:19 |
10.36 |
2 |
6335 |
买入 |
| 09:47:22 |
10.36 |
122 |
6457 |
买入 |
| 09:47:25 |
10.36 |
29 |
6486 |
买入 |
| 09:47:43 |
10.37 |
5 |
6491 |
买入 |
| 09:47:55 |
10.37 |
9 |
6500 |
买入 |
| 09:48:07 |
10.37 |
4 |
6504 |
买入 |
| 09:48:19 |
10.37 |
10 |
6514 |
买入 |
| 09:48:22 |
10.38 |
50 |
6564 |
买入 |
| 09:48:25 |
10.38 |
2 |
6566 |
买入 |
| 09:48:34 |
10.38 |
20 |
6586 |
买入 |
| 09:48:37 |
10.38 |
3 |
6589 |
买入 |
| 09:48:46 |
10.38 |
36 |
6625 |
买入 |
| 09:48:49 |
10.38 |
1 |
6626 |
买入 |
| 09:48:52 |
10.38 |
20 |
6646 |
买入 |
| 09:48:58 |
10.38 |
3 |
6649 |
买入 |
| 09:49:01 |
10.37 |
324 |
6973 |
卖出 |
| 09:49:04 |
10.37 |
146 |
7119 |
卖出 |
| 09:49:07 |
10.37 |
18 |
7137 |
卖出 |
| 09:49:10 |
10.37 |
7 |
7144 |
卖出 |
| 09:49:19 |
10.37 |
43 |
7187 |
卖出 |
| 09:49:28 |
10.37 |
1 |
7188 |
卖出 |
| 09:49:31 |
10.37 |
16 |
7204 |
卖出 |
| 09:49:37 |
10.37 |
2 |
7206 |
买入 |
| 09:49:40 |
10.37 |
2 |
7208 |
买入 |
| 09:49:43 |
10.36 |
42 |
7250 |
卖出 |
| 09:49:46 |
10.37 |
7 |
7257 |
买入 |
| 09:49:49 |
10.37 |
4 |
7261 |
买入 |
| 09:49:52 |
10.37 |
2 |
7263 |
买入 |
| 09:49:55 |
10.37 |
5 |
7268 |
买入 |
| 09:49:58 |
10.37 |
27 |
7295 |
买入 |
| 09:50:01 |
10.37 |
2 |
7297 |
买入 |
| 09:50:04 |
10.37 |
3 |
7300 |
买入 |
| 09:50:07 |
10.36 |
10 |
7310 |
卖出 |
| 09:50:34 |
10.36 |
10 |
7320 |
卖出 |
| 09:50:37 |
10.37 |
3 |
7323 |
买入 |
| 09:50:40 |
10.37 |
11 |
7334 |
买入 |
| 09:50:43 |
10.37 |
32 |
7366 |
买入 |
| 09:50:46 |
10.36 |
5 |
7371 |
卖出 |
| 09:50:49 |
10.37 |
1 |
7372 |
买入 |
| 09:50:52 |
10.37 |
1 |
7373 |
买入 |
| 09:50:55 |
10.36 |
22 |
7395 |
卖出 |
| 09:51:10 |
10.36 |
1 |
7396 |
卖出 |
| 09:51:13 |
10.37 |
4 |
7400 |
买入 |
| 09:51:16 |
10.37 |
20 |
7420 |
买入 |
| 09:51:19 |
10.38 |
69 |
7489 |
买入 |
| 09:51:22 |
10.38 |
9 |
7498 |
买入 |
| 09:51:37 |
10.38 |
31 |
7529 |
买入 |
| 09:51:40 |
10.37 |
42 |
7571 |
卖出 |
| 09:51:43 |
10.38 |
5 |
7576 |
买入 |
| 09:51:52 |
10.36 |
102 |
7678 |
卖出 |
| 09:51:55 |
10.38 |
62 |
7740 |
买入 |
| 09:52:28 |
10.38 |
5 |
7745 |
买入 |
| 09:52:46 |
10.38 |
1 |
7746 |
卖出 |
| 09:52:49 |
10.38 |
7 |
7753 |
卖出 |
| 09:52:52 |
10.38 |
2 |
7755 |
卖出 |
| 09:53:04 |
10.38 |
20 |
7775 |
卖出 |
| 09:53:07 |
10.39 |
33 |
7808 |
买入 |
| 09:53:10 |
10.38 |
3 |
7811 |
卖出 |
| 09:53:13 |
10.4 |
13 |
7824 |
买入 |
| 09:53:16 |
10.4 |
10 |
7834 |
买入 |
| 09:53:22 |
10.4 |
9 |
7843 |
买入 |
| 09:53:40 |
10.4 |
2 |
7845 |
买入 |