国光股份[002749]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.08 |
108 |
108 |
集合竞价 |
| 09:15:09 |
10.95 |
614 |
614 |
集合竞价 |
| 09:15:18 |
10.96 |
652 |
652 |
集合竞价 |
| 09:15:27 |
10.95 |
646 |
646 |
集合竞价 |
| 09:23:09 |
10.94 |
1420 |
1420 |
集合竞价 |
| 09:24:21 |
10.93 |
1756 |
1756 |
集合竞价 |
| 09:24:48 |
10.88 |
2047 |
2047 |
集合竞价 |
| 09:25:00 |
10.35 |
3429 |
5476 |
买入 |
| 09:30:00 |
10.34 |
1190 |
6666 |
卖出 |
| 09:30:03 |
10.45 |
1193 |
7859 |
买入 |
| 09:30:06 |
10.45 |
69 |
7928 |
卖出 |
| 09:30:09 |
10.5 |
26 |
7954 |
买入 |
| 09:30:12 |
10.46 |
178 |
8132 |
卖出 |
| 09:30:15 |
10.52 |
112 |
8244 |
买入 |
| 09:30:18 |
10.45 |
483 |
8727 |
卖出 |
| 09:30:21 |
10.52 |
205 |
8932 |
买入 |
| 09:30:24 |
10.51 |
98 |
9030 |
买入 |
| 09:30:27 |
10.5 |
122 |
9152 |
卖出 |
| 09:30:30 |
10.48 |
31 |
9183 |
卖出 |
| 09:30:33 |
10.47 |
118 |
9301 |
卖出 |
| 09:30:36 |
10.48 |
121 |
9422 |
买入 |
| 09:30:39 |
10.46 |
174 |
9596 |
卖出 |
| 09:30:42 |
10.47 |
62 |
9658 |
买入 |
| 09:30:45 |
10.46 |
16 |
9674 |
卖出 |
| 09:30:48 |
10.47 |
87 |
9761 |
买入 |
| 09:30:51 |
10.47 |
151 |
9912 |
买入 |
| 09:30:54 |
10.49 |
304 |
10216 |
买入 |
| 09:30:57 |
10.47 |
152 |
10368 |
卖出 |
| 09:31:00 |
10.49 |
45 |
10413 |
买入 |
| 09:31:03 |
10.47 |
197 |
10610 |
卖出 |
| 09:31:06 |
10.52 |
48 |
10658 |
买入 |
| 09:31:09 |
10.5 |
51 |
10709 |
卖出 |
| 09:31:12 |
10.5 |
614 |
11323 |
买入 |
| 09:31:15 |
10.47 |
79 |
11402 |
卖出 |
| 09:31:18 |
10.49 |
62 |
11464 |
买入 |
| 09:31:21 |
10.52 |
498 |
11962 |
买入 |
| 09:31:24 |
10.49 |
21 |
11983 |
卖出 |
| 09:31:27 |
10.51 |
48 |
12031 |
买入 |
| 09:31:30 |
10.53 |
120 |
12151 |
买入 |
| 09:31:33 |
10.54 |
120 |
12271 |
买入 |
| 09:31:36 |
10.57 |
369 |
12640 |
买入 |
| 09:31:39 |
10.57 |
220 |
12860 |
买入 |
| 09:31:42 |
10.59 |
90 |
12950 |
买入 |
| 09:31:45 |
10.57 |
104 |
13054 |
卖出 |
| 09:31:48 |
10.6 |
211 |
13265 |
买入 |
| 09:31:51 |
10.59 |
255 |
13520 |
卖出 |
| 09:31:54 |
10.59 |
38 |
13558 |
卖出 |
| 09:31:57 |
10.57 |
90 |
13648 |
卖出 |
| 09:32:00 |
10.56 |
101 |
13749 |
卖出 |
| 09:32:03 |
10.58 |
137 |
13886 |
买入 |
| 09:32:06 |
10.57 |
87 |
13973 |
卖出 |
| 09:32:09 |
10.58 |
191 |
14164 |
买入 |
| 09:32:12 |
10.57 |
409 |
14573 |
卖出 |
| 09:32:15 |
10.57 |
69 |
14642 |
买入 |
| 09:32:18 |
10.58 |
55 |
14697 |
买入 |
| 09:32:21 |
10.57 |
63 |
14760 |
卖出 |
| 09:32:24 |
10.58 |
102 |
14862 |
买入 |
| 09:32:27 |
10.56 |
119 |
14981 |
卖出 |
| 09:32:30 |
10.57 |
88 |
15069 |
买入 |
| 09:32:33 |
10.57 |
177 |
15246 |
买入 |
| 09:32:36 |
10.57 |
63 |
15309 |
卖出 |
| 09:32:39 |
10.56 |
16 |
15325 |
卖出 |
| 09:32:42 |
10.57 |
177 |
15502 |
买入 |
| 09:32:45 |
10.57 |
141 |
15643 |
买入 |
| 09:32:48 |
10.57 |
43 |
15686 |
买入 |
| 09:32:51 |
10.57 |
21 |
15707 |
买入 |
| 09:32:54 |
10.56 |
94 |
15801 |
卖出 |
| 09:32:57 |
10.54 |
22 |
15823 |
卖出 |
| 09:33:00 |
10.54 |
170 |
15993 |
卖出 |
| 09:33:03 |
10.54 |
36 |
16029 |
卖出 |
| 09:33:06 |
10.53 |
33 |
16062 |
卖出 |
| 09:33:09 |
10.53 |
15 |
16077 |
买入 |
| 09:33:12 |
10.54 |
19 |
16096 |
买入 |
| 09:33:15 |
10.53 |
58 |
16154 |
卖出 |
| 09:33:18 |
10.49 |
99 |
16253 |
卖出 |
| 09:33:21 |
10.53 |
77 |
16330 |
买入 |
| 09:33:24 |
10.48 |
3 |
16333 |
卖出 |
| 09:33:27 |
10.48 |
61 |
16394 |
卖出 |
| 09:33:30 |
10.5 |
55 |
16449 |
买入 |
| 09:33:33 |
10.48 |
23 |
16472 |
卖出 |
| 09:33:36 |
10.5 |
66 |
16538 |
买入 |
| 09:33:39 |
10.48 |
20 |
16558 |
卖出 |
| 09:33:42 |
10.53 |
27 |
16585 |
买入 |
| 09:33:45 |
10.5 |
22 |
16607 |
卖出 |
| 09:33:48 |
10.54 |
127 |
16734 |
买入 |
| 09:33:51 |
10.53 |
89 |
16823 |
卖出 |
| 09:33:54 |
10.56 |
31 |
16854 |
买入 |
| 09:33:57 |
10.53 |
21 |
16875 |
卖出 |
| 09:34:03 |
10.53 |
40 |
16915 |
卖出 |
| 09:34:06 |
10.56 |
15 |
16930 |
买入 |
| 09:34:09 |
10.56 |
37 |
16967 |
买入 |
| 09:34:12 |
10.57 |
73 |
17040 |
买入 |
| 09:34:15 |
10.57 |
21 |
17061 |
买入 |
| 09:34:18 |
10.58 |
115 |
17176 |
买入 |
| 09:34:24 |
10.59 |
45 |
17221 |
买入 |
| 09:34:27 |
10.55 |
423 |
17644 |
卖出 |
| 09:34:30 |
10.58 |
40 |
17684 |
买入 |
| 09:34:33 |
10.54 |
13 |
17697 |
卖出 |
| 09:34:36 |
10.54 |
121 |
17818 |
卖出 |
| 09:34:39 |
10.57 |
62 |
17880 |
卖出 |
| 09:34:42 |
10.57 |
94 |
17974 |
卖出 |
| 09:34:45 |
10.58 |
80 |
18054 |
买入 |
| 09:34:48 |
10.58 |
8 |
18062 |
卖出 |
| 09:34:51 |
10.59 |
7 |
18069 |
买入 |
| 09:34:54 |
10.59 |
33 |
18102 |
买入 |
| 09:34:57 |
10.59 |
97 |
18199 |
买入 |
| 09:35:00 |
10.61 |
76 |
18275 |
买入 |
| 09:35:03 |
10.61 |
97 |
18372 |
买入 |
| 09:35:06 |
10.63 |
72 |
18444 |
买入 |
| 09:35:09 |
10.63 |
26 |
18470 |
买入 |
| 09:35:12 |
10.63 |
21 |
18491 |
卖出 |
| 09:35:15 |
10.65 |
68 |
18559 |
买入 |
| 09:35:18 |
10.62 |
231 |
18790 |
卖出 |
| 09:35:21 |
10.64 |
126 |
18916 |
买入 |
| 09:35:24 |
10.63 |
56 |
18972 |
卖出 |
| 09:35:27 |
10.64 |
47 |
19019 |
买入 |
| 09:35:30 |
10.63 |
56 |
19075 |
卖出 |
| 09:35:33 |
10.65 |
70 |
19145 |
买入 |
| 09:35:36 |
10.64 |
50 |
19195 |
买入 |
| 09:35:39 |
10.66 |
102 |
19297 |
买入 |
| 09:35:42 |
10.66 |
70 |
19367 |
买入 |
| 09:35:45 |
10.66 |
118 |
19485 |
买入 |
| 09:35:48 |
10.68 |
92 |
19577 |
买入 |
| 09:35:51 |
10.69 |
264 |
19841 |
买入 |
| 09:35:54 |
10.7 |
62 |
19903 |
买入 |
| 09:35:57 |
10.67 |
1406 |
21309 |
卖出 |
| 09:36:00 |
10.66 |
289 |
21598 |
卖出 |
| 09:36:03 |
10.66 |
43 |
21641 |
买入 |
| 09:36:06 |
10.64 |
302 |
21943 |
卖出 |
| 09:36:09 |
10.57 |
491 |
22434 |
卖出 |
| 09:36:12 |
10.56 |
66 |
22500 |
卖出 |
| 09:36:15 |
10.55 |
14 |
22514 |
卖出 |
| 09:36:18 |
10.57 |
58 |
22572 |
买入 |
| 09:36:21 |
10.55 |
185 |
22757 |
卖出 |
| 09:36:24 |
10.56 |
24 |
22781 |
卖出 |
| 09:36:27 |
10.58 |
94 |
22875 |
买入 |
| 09:36:30 |
10.56 |
51 |
22926 |
卖出 |
| 09:36:33 |
10.58 |
64 |
22990 |
买入 |
| 09:36:36 |
10.56 |
72 |
23062 |
卖出 |
| 09:36:39 |
10.59 |
29 |
23091 |
买入 |
| 09:36:42 |
10.59 |
4 |
23095 |
买入 |
| 09:36:45 |
10.57 |
15 |
23110 |
卖出 |
| 09:36:48 |
10.59 |
10 |
23120 |
买入 |
| 09:36:51 |
10.59 |
7 |
23127 |
买入 |
| 09:36:54 |
10.57 |
15 |
23142 |
卖出 |
| 09:36:57 |
10.59 |
94 |
23236 |
买入 |
| 09:37:03 |
10.59 |
68 |
23304 |
卖出 |
| 09:37:06 |
10.6 |
45 |
23349 |
买入 |
| 09:37:09 |
10.57 |
98 |
23447 |
卖出 |
| 09:37:12 |
10.56 |
33 |
23480 |
卖出 |
| 09:37:15 |
10.56 |
90 |
23570 |
卖出 |
| 09:37:18 |
10.58 |
18 |
23588 |
买入 |
| 09:37:21 |
10.57 |
43 |
23631 |
卖出 |
| 09:37:24 |
10.56 |
62 |
23693 |
卖出 |
| 09:37:27 |
10.57 |
265 |
23958 |
买入 |
| 09:37:30 |
10.56 |
15 |
23973 |
卖出 |
| 09:37:36 |
10.56 |
13 |
23986 |
买入 |
| 09:37:39 |
10.55 |
34 |
24020 |
卖出 |
| 09:37:42 |
10.54 |
56 |
24076 |
卖出 |
| 09:37:45 |
10.54 |
51 |
24127 |
卖出 |
| 09:37:48 |
10.55 |
47 |
24174 |
买入 |
| 09:37:51 |
10.54 |
51 |
24225 |
卖出 |
| 09:37:54 |
10.54 |
12 |
24237 |
卖出 |
| 09:37:57 |
10.54 |
64 |
24301 |
卖出 |
| 09:38:00 |
10.54 |
28 |
24329 |
买入 |
| 09:38:03 |
10.52 |
266 |
24595 |
卖出 |
| 09:38:06 |
10.52 |
25 |
24620 |
卖出 |
| 09:38:09 |
10.53 |
284 |
24904 |
买入 |
| 09:38:12 |
10.52 |
11 |
24915 |
卖出 |
| 09:38:15 |
10.53 |
64 |
24979 |
买入 |
| 09:38:18 |
10.53 |
29 |
25008 |
买入 |
| 09:38:21 |
10.53 |
53 |
25061 |
卖出 |
| 09:38:24 |
10.54 |
1 |
25062 |
买入 |
| 09:38:27 |
10.54 |
115 |
25177 |
买入 |
| 09:38:30 |
10.54 |
168 |
25345 |
买入 |
| 09:38:33 |
10.54 |
34 |
25379 |
买入 |
| 09:38:36 |
10.54 |
51 |
25430 |
买入 |
| 09:38:39 |
10.54 |
21 |
25451 |
买入 |
| 09:38:42 |
10.53 |
50 |
25501 |
卖出 |
| 09:38:45 |
10.53 |
40 |
25541 |
买入 |
| 09:38:51 |
10.52 |
237 |
25778 |
卖出 |
| 09:38:54 |
10.52 |
13 |
25791 |
卖出 |
| 09:38:57 |
10.52 |
17 |
25808 |
卖出 |
| 09:39:00 |
10.52 |
3 |
25811 |
卖出 |
| 09:39:03 |
10.52 |
39 |
25850 |
卖出 |
| 09:39:06 |
10.52 |
60 |
25910 |
买入 |
| 09:39:09 |
10.52 |
31 |
25941 |
卖出 |
| 09:39:12 |
10.52 |
1 |
25942 |
卖出 |
| 09:39:15 |
10.52 |
14 |
25956 |
卖出 |
| 09:39:18 |
10.53 |
13 |
25969 |
买入 |
| 09:39:21 |
10.53 |
13 |
25982 |
买入 |
| 09:39:24 |
10.53 |
9 |
25991 |
买入 |
| 09:39:30 |
10.53 |
221 |
26212 |
买入 |
| 09:39:33 |
10.53 |
17 |
26229 |
买入 |
| 09:39:36 |
10.54 |
308 |
26537 |
买入 |
| 09:39:39 |
10.54 |
82 |
26619 |
买入 |
| 09:39:42 |
10.57 |
68 |
26687 |
买入 |
| 09:39:45 |
10.59 |
29 |
26716 |
买入 |
| 09:39:48 |
10.59 |
2 |
26718 |
卖出 |
| 09:39:51 |
10.61 |
31 |
26749 |
买入 |
| 09:39:54 |
10.59 |
15 |
26764 |
卖出 |
| 09:39:57 |
10.61 |
16 |
26780 |
买入 |
| 09:40:00 |
10.59 |
11 |
26791 |
卖出 |
| 09:40:03 |
10.59 |
27 |
26818 |
卖出 |
| 09:40:06 |
10.59 |
10 |
26828 |
卖出 |
| 09:40:09 |
10.59 |
57 |
26885 |
卖出 |
| 09:40:18 |
10.59 |
55 |
26940 |
卖出 |
| 09:40:21 |
10.59 |
1 |
26941 |
买入 |
| 09:40:24 |
10.59 |
32 |
26973 |
买入 |
| 09:40:27 |
10.59 |
7 |
26980 |
买入 |
| 09:40:30 |
10.58 |
119 |
27099 |
卖出 |
| 09:40:33 |
10.58 |
76 |
27175 |
卖出 |
| 09:40:39 |
10.59 |
13 |
27188 |
买入 |
| 09:40:42 |
10.58 |
16 |
27204 |
卖出 |
| 09:40:45 |
10.59 |
16 |
27220 |
买入 |
| 09:40:48 |
10.58 |
12 |
27232 |
卖出 |
| 09:40:51 |
10.58 |
13 |
27245 |
卖出 |
| 09:40:54 |
10.58 |
18 |
27263 |
卖出 |
| 09:40:57 |
10.58 |
26 |
27289 |
卖出 |
| 09:41:00 |
10.59 |
48 |
27337 |
买入 |
| 09:41:03 |
10.58 |
48 |
27385 |
卖出 |
| 09:41:06 |
10.6 |
65 |
27450 |
买入 |
| 09:41:09 |
10.61 |
28 |
27478 |
买入 |
| 09:41:12 |
10.62 |
80 |
27558 |
买入 |
| 09:41:15 |
10.63 |
20 |
27578 |
买入 |
| 09:41:18 |
10.63 |
38 |
27616 |
卖出 |
| 09:41:21 |
10.62 |
59 |
27675 |
卖出 |
| 09:41:24 |
10.62 |
3 |
27678 |
卖出 |
| 09:41:27 |
10.64 |
1 |
27679 |
买入 |
| 09:41:30 |
10.64 |
49 |
27728 |
买入 |
| 09:41:33 |
10.64 |
28 |
27756 |
买入 |
| 09:41:36 |
10.63 |
1 |
27757 |
卖出 |
| 09:41:39 |
10.63 |
2 |
27759 |
卖出 |
| 09:41:42 |
10.64 |
42 |
27801 |
买入 |
| 09:41:45 |
10.62 |
39 |
27840 |
卖出 |
| 09:41:48 |
10.62 |
71 |
27911 |
卖出 |
| 09:41:51 |
10.62 |
16 |
27927 |
卖出 |
| 09:41:54 |
10.64 |
11 |
27938 |
买入 |
| 09:41:57 |
10.65 |
129 |
28067 |
买入 |
| 09:42:00 |
10.65 |
42 |
28109 |
卖出 |
| 09:42:03 |
10.63 |
177 |
28286 |
卖出 |
| 09:42:06 |
10.62 |
78 |
28364 |
卖出 |
| 09:42:09 |
10.61 |
11 |
28375 |
卖出 |
| 09:42:12 |
10.62 |
16 |
28391 |
买入 |
| 09:42:15 |
10.62 |
12 |
28403 |
买入 |
| 09:42:18 |
10.62 |
34 |
28437 |
买入 |
| 09:42:21 |
10.62 |
39 |
28476 |
买入 |
| 09:42:24 |
10.62 |
22 |
28498 |
买入 |
| 09:42:27 |
10.62 |
29 |
28527 |
卖出 |
| 09:42:33 |
10.65 |
154 |
28681 |
买入 |
| 09:42:36 |
10.65 |
17 |
28698 |
买入 |
| 09:42:39 |
10.65 |
27 |
28725 |
买入 |
| 09:42:42 |
10.64 |
37 |
28762 |
卖出 |
| 09:42:45 |
10.66 |
3 |
28765 |
买入 |
| 09:42:48 |
10.64 |
11 |
28776 |
卖出 |
| 09:42:51 |
10.66 |
79 |
28855 |
买入 |
| 09:42:54 |
10.67 |
32 |
28887 |
买入 |
| 09:42:57 |
10.67 |
7 |
28894 |
卖出 |
| 09:43:03 |
10.66 |
162 |
29056 |
卖出 |
| 09:43:06 |
10.62 |
360 |
29416 |
卖出 |
| 09:43:09 |
10.62 |
142 |
29558 |
卖出 |
| 09:43:12 |
10.64 |
75 |
29633 |
买入 |
| 09:43:15 |
10.64 |
140 |
29773 |
买入 |
| 09:43:18 |
10.64 |
12 |
29785 |
卖出 |
| 09:43:21 |
10.65 |
7 |
29792 |
买入 |
| 09:43:24 |
10.66 |
49 |
29841 |
买入 |
| 09:43:27 |
10.66 |
134 |
29975 |
买入 |
| 09:43:30 |
10.66 |
1 |
29976 |
买入 |
| 09:43:33 |
10.66 |
84 |
30060 |
买入 |
| 09:43:36 |
10.66 |
23 |
30083 |
卖出 |
| 09:43:39 |
10.66 |
68 |
30151 |
卖出 |
| 09:43:42 |
10.67 |
52 |
30203 |
买入 |
| 09:43:45 |
10.66 |
10 |
30213 |
卖出 |
| 09:43:48 |
10.67 |
33 |
30246 |
买入 |
| 09:43:51 |
10.69 |
352 |
30598 |
买入 |
| 09:43:54 |
10.69 |
119 |
30717 |
买入 |
| 09:43:57 |
10.7 |
19 |
30736 |
买入 |
| 09:44:00 |
10.7 |
31 |
30767 |
买入 |
| 09:44:03 |
10.69 |
47 |
30814 |
卖出 |
| 09:44:06 |
10.7 |
54 |
30868 |
买入 |
| 09:44:09 |
10.69 |
50 |
30918 |
卖出 |
| 09:44:12 |
10.7 |
41 |
30959 |
买入 |
| 09:44:15 |
10.69 |
191 |
31150 |
卖出 |
| 09:44:18 |
10.68 |
184 |
31334 |
卖出 |
| 09:44:21 |
10.65 |
163 |
31497 |
卖出 |
| 09:44:24 |
10.65 |
87 |
31584 |
卖出 |
| 09:44:27 |
10.64 |
29 |
31613 |
卖出 |
| 09:44:30 |
10.65 |
37 |
31650 |
买入 |
| 09:44:33 |
10.65 |
200 |
31850 |
买入 |
| 09:44:36 |
10.64 |
22 |
31872 |
买入 |
| 09:44:39 |
10.65 |
88 |
31960 |
买入 |
| 09:44:42 |
10.65 |
171 |
32131 |
买入 |
| 09:44:45 |
10.65 |
121 |
32252 |
买入 |
| 09:44:48 |
10.65 |
4 |
32256 |
卖出 |
| 09:44:51 |
10.67 |
1 |
32257 |
买入 |
| 09:44:54 |
10.67 |
7 |
32264 |
卖出 |
| 09:44:57 |
10.68 |
2 |
32266 |
买入 |
| 09:45:00 |
10.7 |
42 |
32308 |
买入 |
| 09:45:03 |
10.7 |
73 |
32381 |
买入 |
| 09:45:06 |
10.7 |
10 |
32391 |
买入 |