国光连锁[605188]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.19 |
2 |
2 |
集合竞价 |
| 09:15:09 |
8.2 |
2 |
2 |
集合竞价 |
| 09:24:12 |
8.19 |
22 |
22 |
集合竞价 |
| 09:24:54 |
8.17 |
103 |
103 |
集合竞价 |
| 09:24:57 |
8.23 |
166 |
166 |
集合竞价 |
| 09:25:05 |
8.23 |
167 |
333 |
买入 |
| 09:30:00 |
8.2 |
2 |
335 |
卖出 |
| 09:30:03 |
8.21 |
96 |
431 |
买入 |
| 09:30:06 |
8.2 |
78 |
509 |
卖出 |
| 09:30:09 |
8.22 |
123 |
632 |
买入 |
| 09:30:12 |
8.21 |
114 |
746 |
卖出 |
| 09:30:15 |
8.22 |
10 |
756 |
卖出 |
| 09:30:18 |
8.22 |
6 |
762 |
买入 |
| 09:30:21 |
8.21 |
16 |
778 |
卖出 |
| 09:30:24 |
8.22 |
9 |
787 |
买入 |
| 09:30:27 |
8.22 |
13 |
800 |
买入 |
| 09:30:30 |
8.2 |
18 |
818 |
卖出 |
| 09:30:33 |
8.2 |
8 |
826 |
买入 |
| 09:30:36 |
8.22 |
23 |
849 |
买入 |
| 09:30:39 |
8.23 |
56 |
905 |
买入 |
| 09:30:42 |
8.23 |
67 |
972 |
买入 |
| 09:30:45 |
8.23 |
79 |
1051 |
买入 |
| 09:30:48 |
8.23 |
75 |
1126 |
买入 |
| 09:30:51 |
8.25 |
36 |
1162 |
买入 |
| 09:30:54 |
8.26 |
70 |
1232 |
买入 |
| 09:30:57 |
8.25 |
26 |
1258 |
卖出 |
| 09:31:00 |
8.25 |
12 |
1270 |
卖出 |
| 09:31:03 |
8.25 |
11 |
1281 |
卖出 |
| 09:31:09 |
8.25 |
42 |
1323 |
买入 |
| 09:31:12 |
8.25 |
1 |
1324 |
卖出 |
| 09:31:24 |
8.26 |
1 |
1325 |
买入 |
| 09:31:27 |
8.25 |
38 |
1363 |
卖出 |
| 09:31:30 |
8.25 |
4 |
1367 |
买入 |
| 09:31:33 |
8.25 |
27 |
1394 |
买入 |
| 09:31:36 |
8.25 |
7 |
1401 |
买入 |
| 09:31:39 |
8.26 |
4 |
1405 |
买入 |
| 09:31:42 |
8.25 |
11 |
1416 |
卖出 |
| 09:31:45 |
8.24 |
1 |
1417 |
卖出 |
| 09:31:48 |
8.26 |
7 |
1424 |
买入 |
| 09:31:51 |
8.24 |
3 |
1427 |
卖出 |
| 09:31:54 |
8.24 |
1 |
1428 |
买入 |
| 09:31:57 |
8.26 |
20 |
1448 |
买入 |
| 09:32:09 |
8.26 |
59 |
1507 |
买入 |
| 09:32:12 |
8.27 |
1 |
1508 |
买入 |
| 09:32:15 |
8.26 |
13 |
1521 |
卖出 |
| 09:32:18 |
8.26 |
6 |
1527 |
卖出 |
| 09:32:21 |
8.26 |
21 |
1548 |
卖出 |
| 09:32:24 |
8.27 |
73 |
1621 |
买入 |
| 09:32:27 |
8.26 |
2 |
1623 |
卖出 |
| 09:32:39 |
8.27 |
22 |
1645 |
买入 |
| 09:32:48 |
8.26 |
8 |
1653 |
卖出 |
| 09:32:57 |
8.27 |
1 |
1654 |
买入 |
| 09:33:00 |
8.27 |
2 |
1656 |
买入 |
| 09:33:06 |
8.26 |
12 |
1668 |
卖出 |
| 09:33:09 |
8.27 |
2 |
1670 |
买入 |
| 09:33:12 |
8.27 |
12 |
1682 |
买入 |
| 09:33:15 |
8.26 |
12 |
1694 |
卖出 |
| 09:33:18 |
8.26 |
1 |
1695 |
卖出 |
| 09:33:21 |
8.26 |
3 |
1698 |
卖出 |
| 09:33:24 |
8.25 |
7 |
1705 |
卖出 |
| 09:33:27 |
8.26 |
19 |
1724 |
买入 |
| 09:33:30 |
8.25 |
18 |
1742 |
卖出 |
| 09:33:33 |
8.25 |
6 |
1748 |
买入 |
| 09:33:36 |
8.25 |
3 |
1751 |
买入 |
| 09:33:39 |
8.24 |
59 |
1810 |
卖出 |
| 09:33:42 |
8.24 |
13 |
1823 |
买入 |
| 09:33:45 |
8.24 |
14 |
1837 |
买入 |
| 09:33:48 |
8.24 |
3 |
1840 |
买入 |
| 09:33:51 |
8.24 |
3 |
1843 |
买入 |
| 09:33:57 |
8.24 |
1 |
1844 |
买入 |
| 09:34:03 |
8.23 |
5 |
1849 |
卖出 |
| 09:34:06 |
8.23 |
1 |
1850 |
卖出 |
| 09:34:09 |
8.23 |
47 |
1897 |
卖出 |
| 09:34:21 |
8.22 |
5 |
1902 |
卖出 |
| 09:34:24 |
8.22 |
3 |
1905 |
卖出 |
| 09:34:30 |
8.22 |
67 |
1972 |
买入 |
| 09:34:33 |
8.2 |
26 |
1998 |
卖出 |
| 09:34:36 |
8.2 |
7 |
2005 |
买入 |
| 09:34:39 |
8.21 |
35 |
2040 |
买入 |
| 09:34:45 |
8.2 |
137 |
2177 |
卖出 |
| 09:34:48 |
8.23 |
11 |
2188 |
买入 |
| 09:34:51 |
8.21 |
59 |
2247 |
卖出 |
| 09:34:54 |
8.21 |
13 |
2260 |
卖出 |
| 09:34:57 |
8.21 |
16 |
2276 |
买入 |
| 09:35:00 |
8.21 |
23 |
2299 |
买入 |
| 09:35:18 |
8.2 |
1 |
2300 |
卖出 |
| 09:35:21 |
8.2 |
20 |
2320 |
卖出 |
| 09:35:24 |
8.2 |
13 |
2333 |
卖出 |
| 09:35:27 |
8.21 |
14 |
2347 |
买入 |
| 09:35:30 |
8.2 |
11 |
2358 |
卖出 |
| 09:35:33 |
8.2 |
5 |
2363 |
买入 |
| 09:35:36 |
8.19 |
34 |
2397 |
卖出 |
| 09:35:39 |
8.19 |
8 |
2405 |
卖出 |
| 09:35:42 |
8.19 |
3 |
2408 |
卖出 |
| 09:35:45 |
8.19 |
13 |
2421 |
卖出 |
| 09:35:48 |
8.18 |
3 |
2424 |
卖出 |
| 09:35:51 |
8.18 |
66 |
2490 |
卖出 |
| 09:35:54 |
8.19 |
5 |
2495 |
买入 |
| 09:35:57 |
8.19 |
4 |
2499 |
买入 |
| 09:36:00 |
8.18 |
2 |
2501 |
卖出 |
| 09:36:03 |
8.19 |
37 |
2538 |
买入 |
| 09:36:06 |
8.19 |
233 |
2771 |
买入 |
| 09:36:09 |
8.18 |
63 |
2834 |
卖出 |
| 09:36:12 |
8.19 |
100 |
2934 |
买入 |
| 09:36:15 |
8.19 |
1 |
2935 |
买入 |
| 09:36:18 |
8.18 |
20 |
2955 |
卖出 |
| 09:36:21 |
8.18 |
8 |
2963 |
卖出 |
| 09:36:48 |
8.19 |
49 |
3012 |
卖出 |
| 09:36:51 |
8.2 |
202 |
3214 |
买入 |
| 09:36:57 |
8.19 |
14 |
3228 |
卖出 |
| 09:37:00 |
8.2 |
1 |
3229 |
买入 |
| 09:37:03 |
8.2 |
19 |
3248 |
买入 |
| 09:37:21 |
8.21 |
1 |
3249 |
卖出 |
| 09:37:36 |
8.21 |
2 |
3251 |
卖出 |
| 09:37:39 |
8.19 |
36 |
3287 |
卖出 |
| 09:37:45 |
8.21 |
22 |
3309 |
买入 |
| 09:37:51 |
8.22 |
20 |
3329 |
买入 |
| 09:38:03 |
8.2 |
25 |
3354 |
卖出 |
| 09:38:09 |
8.2 |
11 |
3365 |
买入 |
| 09:38:18 |
8.2 |
2 |
3367 |
买入 |
| 09:38:21 |
8.2 |
36 |
3403 |
买入 |
| 09:38:24 |
8.2 |
4 |
3407 |
卖出 |
| 09:38:27 |
8.2 |
2 |
3409 |
卖出 |
| 09:38:30 |
8.2 |
1 |
3410 |
卖出 |
| 09:38:33 |
8.2 |
1 |
3411 |
卖出 |
| 09:38:36 |
8.2 |
6 |
3417 |
卖出 |
| 09:39:18 |
8.2 |
9 |
3426 |
买入 |
| 09:39:24 |
8.18 |
68 |
3494 |
卖出 |
| 09:39:57 |
8.18 |
49 |
3543 |
买入 |
| 09:40:00 |
8.19 |
6 |
3549 |
买入 |
| 09:40:06 |
8.18 |
6 |
3555 |
卖出 |
| 09:40:18 |
8.21 |
72 |
3627 |
买入 |
| 09:40:30 |
8.18 |
20 |
3647 |
卖出 |
| 09:40:33 |
8.19 |
3 |
3650 |
卖出 |
| 09:40:36 |
8.19 |
1 |
3651 |
卖出 |
| 09:40:45 |
8.19 |
1 |
3652 |
卖出 |
| 09:40:48 |
8.19 |
8 |
3660 |
卖出 |
| 09:40:51 |
8.19 |
3 |
3663 |
卖出 |
| 09:41:00 |
8.18 |
11 |
3674 |
卖出 |
| 09:41:18 |
8.18 |
2 |
3676 |
卖出 |
| 09:41:21 |
8.18 |
68 |
3744 |
买入 |
| 09:41:24 |
8.18 |
2 |
3746 |
买入 |
| 09:41:45 |
8.18 |
165 |
3911 |
买入 |
| 09:41:51 |
8.18 |
8 |
3919 |
卖出 |
| 09:42:00 |
8.18 |
10 |
3929 |
卖出 |
| 09:42:12 |
8.18 |
4 |
3933 |
卖出 |
| 09:42:18 |
8.18 |
36 |
3969 |
卖出 |
| 09:42:21 |
8.17 |
1 |
3970 |
卖出 |
| 09:42:30 |
8.17 |
17 |
3987 |
卖出 |
| 09:42:39 |
8.17 |
7 |
3994 |
卖出 |
| 09:42:42 |
8.17 |
215 |
4209 |
卖出 |
| 09:42:45 |
8.16 |
52 |
4261 |
卖出 |
| 09:42:48 |
8.16 |
10 |
4271 |
卖出 |
| 09:42:51 |
8.17 |
2 |
4273 |
买入 |
| 09:42:54 |
8.16 |
6 |
4279 |
卖出 |
| 09:43:03 |
8.16 |
40 |
4319 |
卖出 |
| 09:43:12 |
8.16 |
10 |
4329 |
卖出 |
| 09:43:15 |
8.17 |
2 |
4331 |
买入 |
| 09:43:18 |
8.16 |
5 |
4336 |
卖出 |
| 09:43:24 |
8.17 |
4 |
4340 |
卖出 |
| 09:43:27 |
8.17 |
20 |
4360 |
卖出 |
| 09:43:42 |
8.16 |
14 |
4374 |
卖出 |
| 09:43:45 |
8.17 |
3 |
4377 |
买入 |
| 09:43:51 |
8.17 |
7 |
4384 |
买入 |
| 09:43:54 |
8.16 |
25 |
4409 |
卖出 |
| 09:44:09 |
8.17 |
88 |
4497 |
买入 |
| 09:44:12 |
8.17 |
28 |
4525 |
买入 |
| 09:44:24 |
8.17 |
74 |
4599 |
卖出 |
| 09:44:27 |
8.17 |
26 |
4625 |
买入 |
| 09:44:33 |
8.17 |
10 |
4635 |
卖出 |
| 09:44:42 |
8.17 |
2 |
4637 |
卖出 |
| 09:44:54 |
8.18 |
10 |
4647 |
买入 |
| 09:45:15 |
8.19 |
1 |
4648 |
买入 |
| 09:45:24 |
8.18 |
2 |
4650 |
卖出 |
| 09:45:27 |
8.18 |
3 |
4653 |
卖出 |
| 09:45:51 |
8.19 |
1 |
4654 |
买入 |
| 09:45:54 |
8.19 |
1 |
4655 |
买入 |
| 09:45:57 |
8.19 |
1 |
4656 |
卖出 |
| 09:46:00 |
8.18 |
1 |
4657 |
卖出 |
| 09:46:15 |
8.18 |
3 |
4660 |
卖出 |
| 09:46:18 |
8.19 |
20 |
4680 |
买入 |
| 09:46:27 |
8.17 |
20 |
4700 |
卖出 |
| 09:46:39 |
8.18 |
1 |
4701 |
买入 |
| 09:46:51 |
8.18 |
2 |
4703 |
买入 |
| 09:46:54 |
8.18 |
1 |
4704 |
买入 |
| 09:46:57 |
8.18 |
6 |
4710 |
买入 |
| 09:47:00 |
8.2 |
46 |
4756 |
买入 |
| 09:47:03 |
8.2 |
4 |
4760 |
买入 |
| 09:47:06 |
8.2 |
2 |
4762 |
买入 |
| 09:47:09 |
8.2 |
29 |
4791 |
买入 |
| 09:47:51 |
8.21 |
1 |
4792 |
买入 |
| 09:48:00 |
8.21 |
1 |
4793 |
买入 |
| 09:48:03 |
8.21 |
3 |
4796 |
买入 |
| 09:48:06 |
8.22 |
8 |
4804 |
买入 |
| 09:48:09 |
8.22 |
1 |
4805 |
买入 |
| 09:48:12 |
8.2 |
9 |
4814 |
卖出 |
| 09:48:21 |
8.2 |
10 |
4824 |
卖出 |
| 09:48:30 |
8.2 |
31 |
4855 |
卖出 |
| 09:48:33 |
8.22 |
28 |
4883 |
买入 |
| 09:48:36 |
8.2 |
3 |
4886 |
卖出 |
| 09:48:45 |
8.22 |
1 |
4887 |
买入 |
| 09:48:48 |
8.22 |
2 |
4889 |
买入 |
| 09:49:15 |
8.21 |
1 |
4890 |
卖出 |
| 09:49:18 |
8.21 |
1 |
4891 |
卖出 |
| 09:49:21 |
8.21 |
1 |
4892 |
卖出 |
| 09:49:45 |
8.2 |
10 |
4902 |
卖出 |
| 09:50:09 |
8.19 |
1 |
4903 |
卖出 |
| 09:50:12 |
8.21 |
44 |
4947 |
买入 |
| 09:50:15 |
8.21 |
2 |
4949 |
买入 |
| 09:50:18 |
8.21 |
2 |
4951 |
买入 |
| 09:50:21 |
8.21 |
1 |
4952 |
买入 |
| 09:50:30 |
8.21 |
4 |
4956 |
买入 |
| 09:50:33 |
8.21 |
3 |
4959 |
买入 |
| 09:50:36 |
8.21 |
9 |
4968 |
买入 |
| 09:51:24 |
8.2 |
34 |
5002 |
卖出 |
| 09:51:27 |
8.22 |
38 |
5040 |
买入 |
| 09:51:30 |
8.22 |
1 |
5041 |
买入 |
| 09:51:39 |
8.23 |
404 |
5445 |
买入 |
| 09:51:42 |
8.24 |
67 |
5512 |
买入 |
| 09:51:45 |
8.24 |
2 |
5514 |
买入 |
| 09:51:48 |
8.24 |
1 |
5515 |
买入 |
| 09:52:09 |
8.24 |
6 |
5521 |
买入 |
| 09:52:21 |
8.23 |
17 |
5538 |
卖出 |
| 09:52:27 |
8.23 |
8 |
5546 |
买入 |
| 09:52:54 |
8.22 |
2 |
5548 |
卖出 |
| 09:53:00 |
8.23 |
2 |
5550 |
买入 |
| 09:53:03 |
8.22 |
42 |
5592 |
卖出 |
| 09:53:12 |
8.22 |
15 |
5607 |
卖出 |
| 09:53:30 |
8.23 |
17 |
5624 |
买入 |
| 09:53:33 |
8.23 |
1 |
5625 |
卖出 |
| 09:53:45 |
8.23 |
6 |
5631 |
卖出 |
| 09:53:48 |
8.23 |
1 |
5632 |
买入 |
| 09:53:51 |
8.23 |
2 |
5634 |
买入 |
| 09:53:54 |
8.23 |
1 |
5635 |
买入 |
| 09:54:12 |
8.24 |
1 |
5636 |
买入 |
| 09:54:15 |
8.24 |
1 |
5637 |
买入 |
| 09:54:27 |
8.24 |
1 |
5638 |
买入 |
| 09:54:30 |
8.24 |
2 |
5640 |
买入 |
| 09:54:33 |
8.24 |
5 |
5645 |
买入 |
| 09:54:42 |
8.22 |
11 |
5656 |
卖出 |
| 09:54:54 |
8.22 |
39 |
5695 |
卖出 |
| 09:54:57 |
8.23 |
38 |
5733 |
买入 |
| 09:55:00 |
8.23 |
1 |
5734 |
买入 |
| 09:55:09 |
8.23 |
4 |
5738 |
卖出 |
| 09:55:12 |
8.23 |
5 |
5743 |
买入 |
| 09:55:15 |
8.23 |
3 |
5746 |
买入 |
| 09:55:33 |
8.22 |
26 |
5772 |
卖出 |
| 09:55:36 |
8.22 |
38 |
5810 |
买入 |
| 09:55:54 |
8.22 |
26 |
5836 |
买入 |
| 09:55:57 |
8.23 |
2 |
5838 |
买入 |
| 09:56:00 |
8.23 |
1 |
5839 |
买入 |
| 09:56:03 |
8.23 |
1 |
5840 |
买入 |
| 09:56:12 |
8.23 |
8 |
5848 |
买入 |
| 09:56:24 |
8.23 |
11 |
5859 |
买入 |
| 09:56:30 |
8.22 |
1 |
5860 |
卖出 |
| 09:57:24 |
8.22 |
1 |
5861 |
卖出 |
| 09:57:48 |
8.22 |
2 |
5863 |
卖出 |
| 09:57:51 |
8.22 |
15 |
5878 |
卖出 |
| 09:58:03 |
8.21 |
8 |
5886 |
卖出 |
| 09:58:15 |
8.2 |
6 |
5892 |
卖出 |
| 09:58:18 |
8.2 |
2 |
5894 |
卖出 |
| 09:58:21 |
8.2 |
4 |
5898 |
卖出 |
| 09:58:24 |
8.2 |
5 |
5903 |
卖出 |
| 09:58:27 |
8.2 |
8 |
5911 |
卖出 |
| 09:58:30 |
8.2 |
7 |
5918 |
卖出 |
| 09:58:33 |
8.2 |
1 |
5919 |
卖出 |
| 09:58:36 |
8.2 |
2 |
5921 |
卖出 |
| 09:58:39 |
8.21 |
2 |
5923 |
买入 |
| 09:58:51 |
8.19 |
11 |
5934 |
卖出 |
| 09:59:03 |
8.2 |
1 |
5935 |
买入 |
| 09:59:21 |
8.21 |
9 |
5944 |
买入 |
| 09:59:24 |
8.21 |
1 |
5945 |
买入 |
| 09:59:39 |
8.21 |
6 |
5951 |
买入 |
| 10:00:09 |
8.19 |
29 |
5980 |
卖出 |
| 10:00:27 |
8.19 |
22 |
6002 |
卖出 |
| 10:00:36 |
8.19 |
25 |
6027 |
卖出 |
| 10:00:57 |
8.19 |
11 |
6038 |
卖出 |
| 10:01:00 |
8.19 |
7 |
6045 |
卖出 |
| 10:01:03 |
8.19 |
4 |
6049 |
卖出 |
| 10:01:06 |
8.2 |
4 |
6053 |
买入 |
| 10:01:18 |
8.2 |
1 |
6054 |
买入 |
| 10:01:21 |
8.2 |
7 |
6061 |
买入 |
| 10:01:24 |
8.19 |
3 |
6064 |
卖出 |
| 10:01:36 |
8.2 |
4 |
6068 |
买入 |
| 10:01:54 |
8.2 |
24 |
6092 |
买入 |
| 10:02:15 |
8.19 |
10 |
6102 |
卖出 |
| 10:02:18 |
8.19 |
3 |
6105 |
卖出 |
| 10:02:21 |
8.19 |
2 |
6107 |
卖出 |
| 10:02:24 |
8.19 |
11 |
6118 |
卖出 |
| 10:02:27 |
8.2 |
168 |
6286 |
买入 |
| 10:02:30 |
8.21 |
3 |
6289 |
买入 |
| 10:02:33 |
8.21 |
7 |
6296 |
买入 |
| 10:02:36 |
8.2 |
2 |
6298 |
卖出 |
| 10:02:39 |
8.2 |
6 |
6304 |
卖出 |
| 10:03:03 |
8.2 |
3 |
6307 |
卖出 |
| 10:03:18 |
8.2 |
1 |
6308 |
卖出 |
| 10:03:21 |
8.2 |
1 |
6309 |
卖出 |
| 10:03:24 |
8.2 |
2 |
6311 |
卖出 |
| 10:03:27 |
8.2 |
1 |
6312 |
卖出 |
| 10:03:30 |
8.2 |
3 |
6315 |
卖出 |