国瓷材料[300285]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
40.09 |
2 |
2 |
集合竞价 |
| 09:18:30 |
40.12 |
2 |
2 |
集合竞价 |
| 09:21:06 |
40.09 |
5 |
5 |
集合竞价 |
| 09:24:42 |
40.08 |
7 |
7 |
集合竞价 |
| 09:25:00 |
39.88 |
14 |
14 |
集合竞价 |
| 09:25:03 |
39.88 |
17 |
31 |
买入 |
| 09:30:03 |
39.88 |
63 |
94 |
买入 |
| 09:30:06 |
39.92 |
6 |
100 |
买入 |
| 09:30:09 |
39.96 |
10 |
110 |
买入 |
| 09:30:12 |
40.09 |
14 |
124 |
买入 |
| 09:30:15 |
40.04 |
11 |
135 |
买入 |
| 09:30:18 |
39.88 |
25 |
160 |
卖出 |
| 09:30:21 |
39.92 |
22 |
182 |
买入 |
| 09:30:24 |
39.93 |
16 |
198 |
买入 |
| 09:30:27 |
40.03 |
49 |
247 |
买入 |
| 09:30:30 |
40.05 |
11 |
258 |
买入 |
| 09:30:33 |
40.03 |
9 |
267 |
卖出 |
| 09:30:36 |
40.05 |
6 |
273 |
买入 |
| 09:30:42 |
40.06 |
7 |
280 |
买入 |
| 09:30:45 |
40.09 |
12 |
292 |
买入 |
| 09:30:48 |
40.21 |
1 |
293 |
买入 |
| 09:30:51 |
40.07 |
15 |
308 |
卖出 |
| 09:30:54 |
40.09 |
9 |
317 |
买入 |
| 09:30:57 |
40.07 |
15 |
332 |
卖出 |
| 09:31:00 |
40.01 |
5 |
337 |
卖出 |
| 09:31:03 |
40 |
120 |
457 |
卖出 |
| 09:31:06 |
39.93 |
30 |
487 |
卖出 |
| 09:31:09 |
39.93 |
84 |
571 |
买入 |
| 09:31:12 |
40 |
23 |
594 |
买入 |
| 09:31:15 |
40.01 |
12 |
606 |
买入 |
| 09:31:18 |
40 |
17 |
623 |
卖出 |
| 09:31:21 |
40.03 |
24 |
647 |
买入 |
| 09:31:24 |
40.03 |
5 |
652 |
买入 |
| 09:31:27 |
40.06 |
13 |
665 |
买入 |
| 09:31:33 |
39.94 |
51 |
716 |
卖出 |
| 09:31:36 |
39.9 |
25 |
741 |
卖出 |
| 09:31:39 |
39.9 |
87 |
828 |
买入 |
| 09:31:42 |
39.97 |
26 |
854 |
买入 |
| 09:31:45 |
40.05 |
13 |
867 |
买入 |
| 09:31:48 |
40.05 |
17 |
884 |
买入 |
| 09:31:51 |
40.03 |
3 |
887 |
卖出 |
| 09:31:54 |
40.03 |
1 |
888 |
买入 |
| 09:31:57 |
40.03 |
7 |
895 |
买入 |
| 09:32:00 |
39.96 |
5 |
900 |
卖出 |
| 09:32:03 |
39.96 |
5 |
905 |
卖出 |
| 09:32:06 |
40.02 |
19 |
924 |
买入 |
| 09:32:09 |
39.96 |
17 |
941 |
卖出 |
| 09:32:12 |
39.9 |
8 |
949 |
卖出 |
| 09:32:15 |
39.96 |
1 |
950 |
买入 |
| 09:32:18 |
39.9 |
12 |
962 |
卖出 |
| 09:32:27 |
39.88 |
16 |
978 |
卖出 |
| 09:32:30 |
39.94 |
3 |
981 |
买入 |
| 09:32:33 |
39.94 |
1 |
982 |
买入 |
| 09:32:36 |
39.94 |
1 |
983 |
买入 |
| 09:32:42 |
39.94 |
2 |
985 |
卖出 |
| 09:32:45 |
40.04 |
7 |
992 |
买入 |
| 09:32:57 |
39.94 |
7 |
999 |
卖出 |
| 09:33:00 |
39.94 |
4 |
1003 |
卖出 |
| 09:33:03 |
39.94 |
16 |
1019 |
买入 |
| 09:33:06 |
40.04 |
19 |
1038 |
买入 |
| 09:33:09 |
39.96 |
15 |
1053 |
卖出 |
| 09:33:12 |
40.09 |
3 |
1056 |
买入 |
| 09:33:15 |
40.09 |
3 |
1059 |
买入 |
| 09:33:24 |
40.05 |
4 |
1063 |
卖出 |
| 09:33:27 |
40.08 |
3 |
1066 |
买入 |
| 09:33:30 |
40.05 |
3 |
1069 |
卖出 |
| 09:33:36 |
40.08 |
1 |
1070 |
买入 |
| 09:33:39 |
40.09 |
2 |
1072 |
买入 |
| 09:33:42 |
40.11 |
2 |
1074 |
卖出 |
| 09:33:45 |
40.18 |
4 |
1078 |
买入 |
| 09:33:51 |
40.18 |
1 |
1079 |
买入 |
| 09:33:57 |
40.19 |
7 |
1086 |
买入 |
| 09:34:00 |
40.18 |
20 |
1106 |
卖出 |
| 09:34:03 |
40.13 |
13 |
1119 |
卖出 |
| 09:34:06 |
40.18 |
7 |
1126 |
买入 |
| 09:34:09 |
40.18 |
1 |
1127 |
买入 |
| 09:34:12 |
40.18 |
2 |
1129 |
买入 |
| 09:34:18 |
40.18 |
2 |
1131 |
卖出 |
| 09:34:21 |
40.11 |
12 |
1143 |
卖出 |
| 09:34:24 |
40.11 |
14 |
1157 |
卖出 |
| 09:34:27 |
40.1 |
3 |
1160 |
卖出 |
| 09:34:30 |
40.1 |
4 |
1164 |
买入 |
| 09:34:33 |
40.1 |
4 |
1168 |
卖出 |
| 09:34:48 |
40.11 |
2 |
1170 |
卖出 |
| 09:34:51 |
40.18 |
3 |
1173 |
买入 |
| 09:35:00 |
40.18 |
33 |
1206 |
买入 |
| 09:35:03 |
40.21 |
16 |
1222 |
买入 |
| 09:35:06 |
40.21 |
11 |
1233 |
买入 |
| 09:35:09 |
40.21 |
4 |
1237 |
买入 |
| 09:35:12 |
40.18 |
1 |
1238 |
买入 |
| 09:35:15 |
40.21 |
16 |
1254 |
卖出 |
| 09:35:18 |
40.21 |
2 |
1256 |
买入 |
| 09:35:30 |
40.21 |
1 |
1257 |
卖出 |
| 09:35:39 |
40.21 |
4 |
1261 |
卖出 |
| 09:35:42 |
40.21 |
1 |
1262 |
买入 |
| 09:35:45 |
40.17 |
1 |
1263 |
卖出 |
| 09:35:48 |
40.17 |
2 |
1265 |
卖出 |
| 09:35:51 |
40.1 |
12 |
1277 |
卖出 |
| 09:35:54 |
40.15 |
3 |
1280 |
买入 |
| 09:35:57 |
40.16 |
1 |
1281 |
买入 |
| 09:36:00 |
40.15 |
3 |
1284 |
买入 |
| 09:36:06 |
40.06 |
1 |
1285 |
卖出 |
| 09:36:09 |
40.05 |
1 |
1286 |
卖出 |
| 09:36:12 |
40.13 |
1 |
1287 |
买入 |
| 09:36:15 |
40 |
2 |
1289 |
卖出 |
| 09:36:18 |
40 |
2 |
1291 |
卖出 |
| 09:36:21 |
40.03 |
1 |
1292 |
买入 |
| 09:36:24 |
39.92 |
3 |
1295 |
卖出 |
| 09:36:27 |
39.89 |
4 |
1299 |
卖出 |
| 09:36:33 |
39.89 |
1 |
1300 |
卖出 |
| 09:36:39 |
39.89 |
1 |
1301 |
卖出 |
| 09:36:42 |
40.02 |
2 |
1303 |
买入 |
| 09:36:45 |
40.02 |
2 |
1305 |
买入 |
| 09:36:48 |
40.02 |
24 |
1329 |
买入 |
| 09:36:54 |
40.02 |
2 |
1331 |
买入 |
| 09:36:57 |
40.02 |
1 |
1332 |
买入 |
| 09:37:06 |
40.02 |
5 |
1337 |
买入 |
| 09:37:09 |
40.01 |
1 |
1338 |
卖出 |
| 09:37:12 |
39.98 |
5 |
1343 |
卖出 |
| 09:37:15 |
39.93 |
3 |
1346 |
卖出 |
| 09:37:27 |
39.93 |
3 |
1349 |
卖出 |
| 09:37:30 |
39.91 |
7 |
1356 |
卖出 |
| 09:37:33 |
39.91 |
5 |
1361 |
买入 |
| 09:37:36 |
39.96 |
10 |
1371 |
买入 |
| 09:37:39 |
39.97 |
3 |
1374 |
买入 |
| 09:37:42 |
39.94 |
1 |
1375 |
卖出 |
| 09:37:45 |
39.94 |
1 |
1376 |
卖出 |
| 09:37:51 |
39.94 |
2 |
1378 |
卖出 |
| 09:37:54 |
39.94 |
5 |
1383 |
买入 |
| 09:37:57 |
39.9 |
7 |
1390 |
卖出 |
| 09:38:00 |
39.88 |
21 |
1411 |
卖出 |
| 09:38:03 |
39.88 |
17 |
1428 |
卖出 |
| 09:38:06 |
39.86 |
17 |
1445 |
卖出 |
| 09:38:09 |
39.85 |
21 |
1466 |
卖出 |
| 09:38:12 |
39.85 |
47 |
1513 |
买入 |
| 09:38:15 |
40.02 |
43 |
1556 |
买入 |
| 09:38:18 |
39.8 |
28 |
1584 |
卖出 |
| 09:38:21 |
39.8 |
2 |
1586 |
买入 |
| 09:38:24 |
39.82 |
29 |
1615 |
买入 |
| 09:38:27 |
39.82 |
2 |
1617 |
买入 |
| 09:38:30 |
39.8 |
1 |
1618 |
卖出 |
| 09:38:33 |
39.83 |
2 |
1620 |
买入 |
| 09:38:39 |
39.84 |
2 |
1622 |
买入 |
| 09:38:42 |
39.83 |
1 |
1623 |
卖出 |
| 09:38:45 |
39.8 |
4 |
1627 |
卖出 |
| 09:38:48 |
39.8 |
1 |
1628 |
卖出 |
| 09:38:51 |
39.8 |
8 |
1636 |
卖出 |
| 09:38:54 |
39.8 |
13 |
1649 |
买入 |
| 09:39:00 |
39.81 |
1 |
1650 |
买入 |
| 09:39:03 |
39.81 |
5 |
1655 |
买入 |
| 09:39:06 |
39.8 |
7 |
1662 |
卖出 |
| 09:39:09 |
39.8 |
5 |
1667 |
卖出 |
| 09:39:12 |
39.78 |
6 |
1673 |
卖出 |
| 09:39:15 |
39.78 |
5 |
1678 |
卖出 |
| 09:39:18 |
39.8 |
10 |
1688 |
买入 |
| 09:39:21 |
39.84 |
4 |
1692 |
买入 |
| 09:39:27 |
39.81 |
1 |
1693 |
卖出 |
| 09:39:30 |
39.82 |
2 |
1695 |
卖出 |
| 09:39:33 |
39.82 |
5 |
1700 |
买入 |
| 09:39:36 |
39.8 |
13 |
1713 |
卖出 |
| 09:39:39 |
39.78 |
12 |
1725 |
卖出 |
| 09:39:42 |
39.78 |
9 |
1734 |
买入 |
| 09:39:45 |
39.78 |
1 |
1735 |
买入 |
| 09:39:48 |
39.77 |
1 |
1736 |
卖出 |
| 09:39:51 |
39.77 |
11 |
1747 |
卖出 |
| 09:39:54 |
39.72 |
1 |
1748 |
卖出 |
| 09:40:00 |
39.73 |
3 |
1751 |
卖出 |
| 09:40:03 |
39.71 |
2 |
1753 |
卖出 |
| 09:40:06 |
39.73 |
3 |
1756 |
卖出 |
| 09:40:12 |
39.72 |
19 |
1775 |
卖出 |
| 09:40:15 |
39.72 |
15 |
1790 |
卖出 |
| 09:40:18 |
39.76 |
3 |
1793 |
买入 |
| 09:40:21 |
39.72 |
6 |
1799 |
卖出 |
| 09:40:24 |
39.74 |
31 |
1830 |
买入 |
| 09:40:27 |
39.81 |
6 |
1836 |
买入 |
| 09:40:30 |
39.81 |
6 |
1842 |
买入 |
| 09:40:33 |
39.8 |
9 |
1851 |
卖出 |
| 09:40:36 |
39.76 |
17 |
1868 |
卖出 |
| 09:40:39 |
39.76 |
17 |
1885 |
卖出 |
| 09:40:45 |
39.72 |
9 |
1894 |
卖出 |
| 09:40:48 |
39.75 |
14 |
1908 |
买入 |
| 09:40:51 |
39.75 |
2 |
1910 |
买入 |
| 09:40:54 |
39.74 |
22 |
1932 |
卖出 |
| 09:40:57 |
39.73 |
32 |
1964 |
卖出 |
| 09:41:00 |
39.79 |
3 |
1967 |
买入 |
| 09:41:03 |
39.75 |
3 |
1970 |
卖出 |
| 09:41:06 |
39.74 |
3 |
1973 |
卖出 |
| 09:41:09 |
39.71 |
108 |
2081 |
卖出 |
| 09:41:12 |
39.7 |
85 |
2166 |
卖出 |
| 09:41:15 |
39.69 |
1 |
2167 |
卖出 |
| 09:41:18 |
39.63 |
3 |
2170 |
卖出 |
| 09:41:21 |
39.68 |
5 |
2175 |
买入 |
| 09:41:24 |
39.63 |
2 |
2177 |
卖出 |
| 09:41:27 |
39.66 |
9 |
2186 |
卖出 |
| 09:41:30 |
39.62 |
1 |
2187 |
卖出 |
| 09:41:33 |
39.62 |
2 |
2189 |
卖出 |
| 09:41:36 |
39.62 |
7 |
2196 |
卖出 |
| 09:41:39 |
39.63 |
33 |
2229 |
买入 |
| 09:41:42 |
39.68 |
88 |
2317 |
买入 |
| 09:41:45 |
39.65 |
2 |
2319 |
卖出 |
| 09:41:54 |
39.65 |
1 |
2320 |
卖出 |
| 09:41:57 |
39.65 |
5 |
2325 |
卖出 |
| 09:42:00 |
39.67 |
7 |
2332 |
买入 |
| 09:42:03 |
39.65 |
6 |
2338 |
卖出 |
| 09:42:12 |
39.67 |
8 |
2346 |
买入 |
| 09:42:15 |
39.65 |
3 |
2349 |
卖出 |
| 09:42:18 |
39.64 |
5 |
2354 |
卖出 |
| 09:42:21 |
39.62 |
8 |
2362 |
卖出 |
| 09:42:24 |
39.61 |
33 |
2395 |
卖出 |
| 09:42:27 |
39.61 |
27 |
2422 |
卖出 |
| 09:42:30 |
39.61 |
7 |
2429 |
买入 |
| 09:42:33 |
39.6 |
15 |
2444 |
卖出 |
| 09:42:36 |
39.61 |
20 |
2464 |
买入 |
| 09:42:39 |
39.62 |
21 |
2485 |
买入 |
| 09:42:42 |
39.62 |
2 |
2487 |
买入 |
| 09:42:45 |
39.65 |
17 |
2504 |
买入 |
| 09:42:48 |
39.65 |
4 |
2508 |
买入 |
| 09:43:00 |
39.63 |
2 |
2510 |
卖出 |
| 09:43:03 |
39.62 |
18 |
2528 |
卖出 |
| 09:43:06 |
39.63 |
24 |
2552 |
买入 |
| 09:43:09 |
39.63 |
6 |
2558 |
买入 |
| 09:43:12 |
39.62 |
4 |
2562 |
卖出 |
| 09:43:15 |
39.62 |
24 |
2586 |
卖出 |
| 09:43:18 |
39.6 |
28 |
2614 |
卖出 |
| 09:43:21 |
39.6 |
4 |
2618 |
卖出 |
| 09:43:24 |
39.6 |
4 |
2622 |
卖出 |
| 09:43:27 |
39.62 |
1 |
2623 |
买入 |
| 09:43:36 |
39.6 |
5 |
2628 |
卖出 |
| 09:43:42 |
39.61 |
9 |
2637 |
买入 |
| 09:43:45 |
39.61 |
10 |
2647 |
买入 |
| 09:43:48 |
39.6 |
9 |
2656 |
卖出 |
| 09:43:57 |
39.6 |
8 |
2664 |
买入 |
| 09:44:00 |
39.6 |
12 |
2676 |
买入 |
| 09:44:03 |
39.6 |
5 |
2681 |
买入 |
| 09:44:06 |
39.6 |
7 |
2688 |
买入 |
| 09:44:09 |
39.6 |
10 |
2698 |
买入 |
| 09:44:12 |
39.61 |
33 |
2731 |
买入 |
| 09:44:15 |
39.63 |
14 |
2745 |
买入 |
| 09:44:18 |
39.67 |
4 |
2749 |
买入 |
| 09:44:24 |
39.68 |
7 |
2756 |
买入 |
| 09:44:27 |
39.67 |
1 |
2757 |
卖出 |
| 09:44:30 |
39.63 |
2 |
2759 |
卖出 |
| 09:44:33 |
39.67 |
1 |
2760 |
买入 |
| 09:44:39 |
39.61 |
2 |
2762 |
卖出 |
| 09:44:42 |
39.67 |
4 |
2766 |
买入 |
| 09:44:45 |
39.61 |
4 |
2770 |
卖出 |
| 09:44:48 |
39.66 |
2 |
2772 |
买入 |
| 09:44:57 |
39.65 |
4 |
2776 |
买入 |
| 09:45:00 |
39.6 |
29 |
2805 |
卖出 |
| 09:45:03 |
39.58 |
10 |
2815 |
卖出 |
| 09:45:06 |
39.58 |
42 |
2857 |
卖出 |
| 09:45:09 |
39.61 |
5 |
2862 |
买入 |
| 09:45:12 |
39.61 |
2 |
2864 |
买入 |
| 09:45:15 |
39.59 |
1 |
2865 |
卖出 |
| 09:45:18 |
39.61 |
34 |
2899 |
买入 |
| 09:45:21 |
39.61 |
66 |
2965 |
买入 |
| 09:45:24 |
39.69 |
21 |
2986 |
买入 |
| 09:45:27 |
39.62 |
1 |
2987 |
卖出 |
| 09:45:30 |
39.69 |
7 |
2994 |
买入 |
| 09:45:33 |
39.69 |
1 |
2995 |
买入 |
| 09:45:36 |
39.69 |
1 |
2996 |
买入 |
| 09:45:42 |
39.62 |
1 |
2997 |
卖出 |
| 09:45:45 |
39.72 |
7 |
3004 |
买入 |
| 09:45:48 |
39.62 |
1 |
3005 |
卖出 |
| 09:45:51 |
39.63 |
4 |
3009 |
买入 |
| 09:45:54 |
39.68 |
1 |
3010 |
买入 |
| 09:45:57 |
39.72 |
4 |
3014 |
买入 |
| 09:46:09 |
39.63 |
9 |
3023 |
卖出 |
| 09:46:15 |
39.68 |
1 |
3024 |
买入 |
| 09:46:21 |
39.67 |
2 |
3026 |
买入 |
| 09:46:27 |
39.71 |
11 |
3037 |
买入 |
| 09:46:30 |
39.7 |
2 |
3039 |
卖出 |
| 09:46:36 |
39.72 |
9 |
3048 |
买入 |
| 09:46:39 |
39.75 |
5 |
3053 |
买入 |
| 09:46:42 |
39.76 |
4 |
3057 |
买入 |
| 09:46:45 |
39.72 |
2 |
3059 |
卖出 |
| 09:46:54 |
39.72 |
1 |
3060 |
卖出 |
| 09:47:00 |
39.75 |
4 |
3064 |
买入 |
| 09:47:03 |
39.75 |
1 |
3065 |
买入 |
| 09:47:06 |
39.72 |
4 |
3069 |
卖出 |
| 09:47:12 |
39.72 |
6 |
3075 |
卖出 |
| 09:47:15 |
39.75 |
6 |
3081 |
买入 |
| 09:47:18 |
39.72 |
18 |
3099 |
卖出 |
| 09:47:21 |
39.7 |
6 |
3105 |
卖出 |
| 09:47:24 |
39.72 |
14 |
3119 |
买入 |
| 09:47:27 |
39.72 |
15 |
3134 |
买入 |
| 09:47:30 |
39.74 |
11 |
3145 |
买入 |
| 09:47:36 |
39.7 |
12 |
3157 |
卖出 |
| 09:47:39 |
39.72 |
6 |
3163 |
买入 |
| 09:47:42 |
39.68 |
2 |
3165 |
卖出 |
| 09:47:45 |
39.72 |
4 |
3169 |
买入 |
| 09:47:48 |
39.76 |
7 |
3176 |
买入 |
| 09:47:51 |
39.73 |
1 |
3177 |
卖出 |
| 09:47:57 |
39.73 |
13 |
3190 |
卖出 |
| 09:48:00 |
39.84 |
11 |
3201 |
买入 |
| 09:48:03 |
39.73 |
11 |
3212 |
卖出 |
| 09:48:06 |
39.73 |
7 |
3219 |
买入 |
| 09:48:09 |
39.73 |
7 |
3226 |
卖出 |
| 09:48:12 |
39.73 |
16 |
3242 |
买入 |
| 09:48:15 |
39.73 |
31 |
3273 |
买入 |