国睿科技[600562]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
16.1 |
10 |
10 |
集合竞价 |
| 09:15:16 |
16.11 |
15 |
15 |
集合竞价 |
| 09:15:39 |
14.5 |
934 |
934 |
集合竞价 |
| 09:16:15 |
16.11 |
10 |
10 |
集合竞价 |
| 09:24:07 |
16 |
117 |
117 |
集合竞价 |
| 09:25:02 |
16 |
567 |
684 |
买入 |
| 09:30:01 |
15.98 |
10 |
694 |
卖出 |
| 09:30:04 |
16 |
135 |
829 |
买入 |
| 09:30:07 |
15.98 |
128 |
957 |
卖出 |
| 09:30:10 |
16 |
313 |
1270 |
买入 |
| 09:30:13 |
16.05 |
156 |
1426 |
买入 |
| 09:30:19 |
16.03 |
1 |
1427 |
卖出 |
| 09:30:22 |
16.04 |
9 |
1436 |
买入 |
| 09:30:25 |
16.04 |
50 |
1486 |
买入 |
| 09:30:28 |
16.03 |
9 |
1495 |
卖出 |
| 09:30:31 |
16.05 |
10 |
1505 |
买入 |
| 09:30:34 |
16.04 |
47 |
1552 |
卖出 |
| 09:30:37 |
16.05 |
8 |
1560 |
买入 |
| 09:30:40 |
16.04 |
30 |
1590 |
卖出 |
| 09:30:43 |
16.07 |
13 |
1603 |
买入 |
| 09:30:46 |
16.07 |
2 |
1605 |
买入 |
| 09:30:49 |
16.07 |
1 |
1606 |
买入 |
| 09:30:52 |
16.07 |
8 |
1614 |
卖出 |
| 09:30:58 |
16.07 |
24 |
1638 |
卖出 |
| 09:31:10 |
16.06 |
4 |
1642 |
买入 |
| 09:31:16 |
16.06 |
15 |
1657 |
买入 |
| 09:31:19 |
16.06 |
5 |
1662 |
卖出 |
| 09:31:25 |
16.06 |
2 |
1664 |
买入 |
| 09:31:34 |
16.05 |
6 |
1670 |
卖出 |
| 09:31:37 |
16.05 |
2 |
1672 |
卖出 |
| 09:31:46 |
16.05 |
7 |
1679 |
买入 |
| 09:31:49 |
16.07 |
6 |
1685 |
买入 |
| 09:32:01 |
16.05 |
7 |
1692 |
卖出 |
| 09:32:04 |
16.06 |
1 |
1693 |
买入 |
| 09:32:07 |
16.05 |
8 |
1701 |
卖出 |
| 09:32:10 |
16.05 |
3 |
1704 |
卖出 |
| 09:32:13 |
16 |
36 |
1740 |
卖出 |
| 09:32:19 |
16.06 |
1 |
1741 |
买入 |
| 09:32:25 |
16.05 |
108 |
1849 |
卖出 |
| 09:32:31 |
16 |
30 |
1879 |
卖出 |
| 09:32:34 |
16.05 |
2 |
1881 |
买入 |
| 09:32:40 |
16.05 |
1 |
1882 |
买入 |
| 09:32:43 |
16.05 |
5 |
1887 |
买入 |
| 09:32:46 |
16.05 |
2 |
1889 |
买入 |
| 09:32:49 |
16.03 |
10 |
1899 |
卖出 |
| 09:32:52 |
16.02 |
30 |
1929 |
卖出 |
| 09:33:13 |
16.05 |
1 |
1930 |
买入 |
| 09:33:16 |
16.05 |
5 |
1935 |
买入 |
| 09:33:19 |
16.05 |
26 |
1961 |
买入 |
| 09:33:22 |
16.06 |
130 |
2091 |
买入 |
| 09:33:25 |
16.07 |
50 |
2141 |
买入 |
| 09:33:31 |
16.07 |
37 |
2178 |
卖出 |
| 09:33:37 |
16.08 |
11 |
2189 |
买入 |
| 09:33:40 |
16.08 |
6 |
2195 |
买入 |
| 09:33:43 |
16.08 |
6 |
2201 |
买入 |
| 09:33:46 |
16.09 |
48 |
2249 |
买入 |
| 09:33:52 |
16.1 |
65 |
2314 |
买入 |
| 09:33:58 |
16.1 |
19 |
2333 |
买入 |
| 09:34:01 |
16.1 |
11 |
2344 |
卖出 |
| 09:34:04 |
16.1 |
1 |
2345 |
卖出 |
| 09:34:10 |
16.1 |
4 |
2349 |
卖出 |
| 09:34:22 |
16.1 |
5 |
2354 |
买入 |
| 09:34:31 |
16.1 |
5 |
2359 |
买入 |
| 09:34:43 |
16.08 |
7 |
2366 |
卖出 |
| 09:34:46 |
16.1 |
120 |
2486 |
买入 |
| 09:34:55 |
16.08 |
2 |
2488 |
卖出 |
| 09:34:58 |
16.08 |
1 |
2489 |
卖出 |
| 09:35:01 |
16.09 |
40 |
2529 |
买入 |
| 09:35:04 |
16.09 |
5 |
2534 |
买入 |
| 09:35:10 |
16.08 |
44 |
2578 |
卖出 |
| 09:35:25 |
16.08 |
36 |
2614 |
买入 |
| 09:35:28 |
16.08 |
2 |
2616 |
买入 |
| 09:35:34 |
16.05 |
171 |
2787 |
卖出 |
| 09:35:37 |
16.08 |
31 |
2818 |
买入 |
| 09:35:40 |
16.08 |
40 |
2858 |
买入 |
| 09:35:55 |
16.07 |
3 |
2861 |
买入 |
| 09:36:07 |
16.07 |
12 |
2873 |
买入 |
| 09:36:19 |
16.05 |
9 |
2882 |
卖出 |
| 09:36:22 |
16.07 |
9 |
2891 |
买入 |
| 09:36:34 |
16.08 |
12 |
2903 |
买入 |
| 09:36:52 |
16.1 |
5 |
2908 |
买入 |
| 09:36:58 |
16.08 |
15 |
2923 |
卖出 |
| 09:37:04 |
16.1 |
5 |
2928 |
买入 |
| 09:37:07 |
16.1 |
41 |
2969 |
买入 |
| 09:37:10 |
16.1 |
6 |
2975 |
卖出 |
| 09:37:13 |
16.11 |
4 |
2979 |
买入 |
| 09:37:16 |
16.11 |
1 |
2980 |
买入 |
| 09:37:19 |
16.11 |
2 |
2982 |
买入 |
| 09:37:25 |
16.11 |
20 |
3002 |
买入 |
| 09:37:28 |
16.11 |
3 |
3005 |
买入 |
| 09:37:34 |
16.11 |
15 |
3020 |
买入 |
| 09:37:40 |
16.14 |
89 |
3109 |
买入 |
| 09:37:52 |
16.14 |
5 |
3114 |
买入 |
| 09:37:58 |
16.14 |
10 |
3124 |
买入 |
| 09:38:01 |
16.14 |
2 |
3126 |
买入 |
| 09:38:04 |
16.12 |
12 |
3138 |
卖出 |
| 09:38:07 |
16.12 |
4 |
3142 |
卖出 |
| 09:38:13 |
16.12 |
2 |
3144 |
卖出 |
| 09:38:16 |
16.12 |
3 |
3147 |
卖出 |
| 09:38:19 |
16.11 |
2 |
3149 |
卖出 |
| 09:38:22 |
16.11 |
7 |
3156 |
卖出 |
| 09:38:25 |
16.11 |
4 |
3160 |
卖出 |
| 09:38:28 |
16.11 |
11 |
3171 |
卖出 |
| 09:38:31 |
16.11 |
29 |
3200 |
卖出 |
| 09:38:40 |
16.11 |
17 |
3217 |
卖出 |
| 09:38:43 |
16.13 |
5 |
3222 |
买入 |
| 09:38:55 |
16.11 |
4 |
3226 |
卖出 |
| 09:38:58 |
16.11 |
1 |
3227 |
卖出 |
| 09:39:01 |
16.11 |
24 |
3251 |
卖出 |
| 09:39:04 |
16.11 |
15 |
3266 |
卖出 |
| 09:39:07 |
16.11 |
7 |
3273 |
卖出 |
| 09:39:10 |
16.11 |
7 |
3280 |
卖出 |
| 09:39:13 |
16.11 |
24 |
3304 |
卖出 |
| 09:39:43 |
16.11 |
56 |
3360 |
买入 |
| 09:39:52 |
16.11 |
12 |
3372 |
买入 |
| 09:39:55 |
16.1 |
19 |
3391 |
卖出 |
| 09:40:01 |
16.1 |
15 |
3406 |
卖出 |
| 09:40:04 |
16.1 |
34 |
3440 |
卖出 |
| 09:40:07 |
16.1 |
26 |
3466 |
卖出 |
| 09:40:10 |
16.1 |
3 |
3469 |
卖出 |
| 09:40:13 |
16.08 |
7 |
3476 |
卖出 |
| 09:40:16 |
16.08 |
9 |
3485 |
卖出 |
| 09:40:31 |
16.08 |
3 |
3488 |
卖出 |
| 09:40:34 |
16.1 |
14 |
3502 |
买入 |
| 09:40:43 |
16.1 |
5 |
3507 |
买入 |
| 09:40:46 |
16.1 |
6 |
3513 |
买入 |
| 09:40:49 |
16.12 |
14 |
3527 |
买入 |
| 09:40:52 |
16.08 |
1 |
3528 |
卖出 |
| 09:40:55 |
16.12 |
27 |
3555 |
买入 |
| 09:40:58 |
16.08 |
20 |
3575 |
卖出 |
| 09:41:07 |
16.1 |
181 |
3756 |
卖出 |
| 09:41:19 |
16.13 |
17 |
3773 |
卖出 |
| 09:41:28 |
16.14 |
3 |
3776 |
买入 |
| 09:41:40 |
16.13 |
11 |
3787 |
卖出 |
| 09:41:49 |
16.14 |
23 |
3810 |
买入 |
| 09:41:52 |
16.14 |
15 |
3825 |
买入 |
| 09:42:04 |
16.14 |
5 |
3830 |
买入 |
| 09:42:10 |
16.13 |
32 |
3862 |
卖出 |
| 09:42:19 |
16.1 |
6 |
3868 |
卖出 |
| 09:42:25 |
16.12 |
10 |
3878 |
买入 |
| 09:42:31 |
16.13 |
109 |
3987 |
买入 |
| 09:42:34 |
16.09 |
2 |
3989 |
卖出 |
| 09:42:40 |
16.13 |
21 |
4010 |
买入 |
| 09:42:52 |
16.08 |
150 |
4160 |
卖出 |
| 09:42:55 |
16.12 |
20 |
4180 |
买入 |
| 09:43:07 |
16.13 |
10 |
4190 |
买入 |
| 09:43:10 |
16.1 |
6 |
4196 |
卖出 |
| 09:43:43 |
16.11 |
20 |
4216 |
卖出 |
| 09:43:46 |
16.14 |
5 |
4221 |
买入 |
| 09:43:49 |
16.14 |
2 |
4223 |
买入 |
| 09:43:58 |
16.13 |
4 |
4227 |
卖出 |
| 09:44:01 |
16.13 |
1 |
4228 |
卖出 |
| 09:44:04 |
16.14 |
1 |
4229 |
买入 |
| 09:44:13 |
16.14 |
11 |
4240 |
买入 |
| 09:44:16 |
16.14 |
5 |
4245 |
买入 |
| 09:44:22 |
16.13 |
58 |
4303 |
卖出 |
| 09:44:25 |
16.14 |
31 |
4334 |
买入 |
| 09:44:28 |
16.13 |
20 |
4354 |
卖出 |
| 09:44:31 |
16.14 |
1 |
4355 |
卖出 |
| 09:44:37 |
16.14 |
19 |
4374 |
买入 |
| 09:44:49 |
16.14 |
1 |
4375 |
卖出 |
| 09:44:52 |
16.14 |
1 |
4376 |
买入 |
| 09:44:58 |
16.15 |
7 |
4383 |
买入 |
| 09:45:10 |
16.15 |
10 |
4393 |
买入 |
| 09:45:13 |
16.15 |
1 |
4394 |
买入 |
| 09:45:25 |
16.15 |
18 |
4412 |
买入 |
| 09:45:31 |
16.14 |
1 |
4413 |
卖出 |
| 09:45:34 |
16.15 |
161 |
4574 |
买入 |
| 09:45:37 |
16.15 |
6 |
4580 |
买入 |
| 09:45:43 |
16.15 |
6 |
4586 |
买入 |
| 09:45:46 |
16.15 |
1 |
4587 |
买入 |
| 09:45:49 |
16.15 |
5 |
4592 |
买入 |
| 09:45:52 |
16.15 |
1 |
4593 |
买入 |
| 09:46:01 |
16.15 |
6 |
4599 |
买入 |
| 09:46:10 |
16.15 |
6 |
4605 |
买入 |
| 09:46:16 |
16.15 |
63 |
4668 |
卖出 |
| 09:46:19 |
16.15 |
2 |
4670 |
卖出 |
| 09:46:22 |
16.15 |
3 |
4673 |
卖出 |
| 09:46:25 |
16.15 |
3 |
4676 |
卖出 |
| 09:46:28 |
16.15 |
3 |
4679 |
卖出 |
| 09:46:31 |
16.15 |
1 |
4680 |
卖出 |
| 09:46:34 |
16.15 |
4 |
4684 |
卖出 |
| 09:46:49 |
16.15 |
15 |
4699 |
卖出 |
| 09:46:55 |
16.16 |
29 |
4728 |
买入 |
| 09:47:07 |
16.16 |
12 |
4740 |
卖出 |
| 09:47:10 |
16.16 |
4 |
4744 |
卖出 |
| 09:47:13 |
16.18 |
5 |
4749 |
买入 |
| 09:47:16 |
16.16 |
10 |
4759 |
卖出 |
| 09:47:19 |
16.17 |
1 |
4760 |
买入 |
| 09:47:22 |
16.18 |
18 |
4778 |
买入 |
| 09:47:25 |
16.18 |
6 |
4784 |
买入 |
| 09:47:46 |
16.18 |
24 |
4808 |
买入 |
| 09:47:49 |
16.17 |
10 |
4818 |
卖出 |
| 09:47:52 |
16.18 |
5 |
4823 |
买入 |
| 09:47:55 |
16.17 |
9 |
4832 |
卖出 |
| 09:47:58 |
16.17 |
4 |
4836 |
卖出 |
| 09:48:01 |
16.16 |
31 |
4867 |
卖出 |
| 09:48:04 |
16.16 |
3 |
4870 |
卖出 |
| 09:48:07 |
16.18 |
21 |
4891 |
买入 |
| 09:48:10 |
16.17 |
6 |
4897 |
卖出 |
| 09:48:13 |
16.17 |
4 |
4901 |
卖出 |
| 09:48:22 |
16.17 |
1 |
4902 |
卖出 |
| 09:48:28 |
16.17 |
4 |
4906 |
卖出 |
| 09:48:31 |
16.16 |
20 |
4926 |
卖出 |
| 09:48:34 |
16.16 |
5 |
4931 |
卖出 |
| 09:48:37 |
16.13 |
84 |
5015 |
卖出 |
| 09:48:52 |
16.13 |
121 |
5136 |
卖出 |
| 09:48:55 |
16.13 |
4 |
5140 |
卖出 |
| 09:49:22 |
16.16 |
4 |
5144 |
买入 |
| 09:49:28 |
16.16 |
50 |
5194 |
买入 |
| 09:50:04 |
16.16 |
1 |
5195 |
卖出 |
| 09:50:10 |
16.16 |
24 |
5219 |
卖出 |
| 09:50:13 |
16.16 |
24 |
5243 |
卖出 |
| 09:50:28 |
16.14 |
1 |
5244 |
卖出 |
| 09:50:43 |
16.14 |
1 |
5245 |
卖出 |
| 09:50:49 |
16.14 |
3 |
5248 |
卖出 |
| 09:50:52 |
16.14 |
1 |
5249 |
卖出 |
| 09:50:55 |
16.14 |
1 |
5250 |
卖出 |
| 09:51:01 |
16.15 |
4 |
5254 |
买入 |
| 09:51:07 |
16.1 |
80 |
5334 |
卖出 |
| 09:51:16 |
16.14 |
23 |
5357 |
买入 |
| 09:51:19 |
16.14 |
1 |
5358 |
买入 |
| 09:51:22 |
16.14 |
5 |
5363 |
卖出 |
| 09:51:25 |
16.14 |
9 |
5372 |
买入 |
| 09:51:34 |
16.14 |
18 |
5390 |
卖出 |
| 09:51:40 |
16.15 |
5 |
5395 |
买入 |
| 09:51:43 |
16.15 |
32 |
5427 |
买入 |
| 09:51:46 |
16.15 |
13 |
5440 |
买入 |
| 09:52:10 |
16.12 |
5 |
5445 |
卖出 |
| 09:52:13 |
16.15 |
6 |
5451 |
买入 |
| 09:52:16 |
16.13 |
7 |
5458 |
卖出 |
| 09:52:19 |
16.15 |
38 |
5496 |
买入 |
| 09:52:25 |
16.16 |
74 |
5570 |
买入 |
| 09:52:34 |
16.17 |
11 |
5581 |
买入 |
| 09:52:37 |
16.18 |
5 |
5586 |
买入 |
| 09:52:40 |
16.18 |
1 |
5587 |
买入 |
| 09:52:58 |
16.18 |
29 |
5616 |
买入 |
| 09:53:01 |
16.18 |
1 |
5617 |
买入 |
| 09:53:04 |
16.18 |
6 |
5623 |
买入 |
| 09:53:07 |
16.18 |
1 |
5624 |
买入 |
| 09:53:10 |
16.18 |
30 |
5654 |
买入 |
| 09:53:16 |
16.18 |
6 |
5660 |
买入 |
| 09:53:28 |
16.2 |
178 |
5838 |
买入 |
| 09:53:40 |
16.2 |
10 |
5848 |
买入 |
| 09:53:43 |
16.2 |
1 |
5849 |
卖出 |
| 09:53:46 |
16.2 |
10 |
5859 |
卖出 |
| 09:53:52 |
16.21 |
14 |
5873 |
买入 |
| 09:53:58 |
16.21 |
1 |
5874 |
卖出 |
| 09:54:01 |
16.21 |
7 |
5881 |
卖出 |
| 09:54:04 |
16.22 |
29 |
5910 |
买入 |
| 09:54:07 |
16.22 |
1 |
5911 |
卖出 |
| 09:54:19 |
16.21 |
1 |
5912 |
卖出 |
| 09:54:31 |
16.21 |
5 |
5917 |
卖出 |
| 09:54:43 |
16.21 |
4 |
5921 |
卖出 |
| 09:54:49 |
16.22 |
40 |
5961 |
买入 |
| 09:54:52 |
16.21 |
31 |
5992 |
卖出 |
| 09:54:55 |
16.22 |
8 |
6000 |
买入 |
| 09:54:58 |
16.22 |
1 |
6001 |
卖出 |
| 09:55:04 |
16.22 |
3 |
6004 |
卖出 |
| 09:55:07 |
16.22 |
36 |
6040 |
卖出 |
| 09:55:10 |
16.22 |
13 |
6053 |
卖出 |
| 09:55:22 |
16.21 |
1 |
6054 |
卖出 |
| 09:55:28 |
16.22 |
52 |
6106 |
买入 |
| 09:55:31 |
16.22 |
22 |
6128 |
卖出 |
| 09:55:34 |
16.22 |
4 |
6132 |
卖出 |
| 09:55:37 |
16.22 |
12 |
6144 |
卖出 |
| 09:55:40 |
16.22 |
11 |
6155 |
卖出 |
| 09:55:49 |
16.22 |
10 |
6165 |
买入 |
| 09:55:55 |
16.21 |
6 |
6171 |
卖出 |
| 09:55:58 |
16.22 |
5 |
6176 |
买入 |
| 09:56:07 |
16.22 |
4 |
6180 |
买入 |
| 09:56:10 |
16.22 |
4 |
6184 |
买入 |
| 09:56:13 |
16.2 |
20 |
6204 |
卖出 |
| 09:56:28 |
16.2 |
10 |
6214 |
卖出 |
| 09:56:34 |
16.2 |
2 |
6216 |
卖出 |
| 09:56:40 |
16.2 |
6 |
6222 |
卖出 |
| 09:56:46 |
16.2 |
6 |
6228 |
卖出 |
| 09:56:52 |
16.2 |
2 |
6230 |
卖出 |
| 09:57:01 |
16.2 |
10 |
6240 |
卖出 |
| 09:57:07 |
16.2 |
3 |
6243 |
卖出 |
| 09:57:22 |
16.21 |
10 |
6253 |
买入 |
| 09:57:25 |
16.2 |
2 |
6255 |
卖出 |
| 09:57:28 |
16.2 |
5 |
6260 |
卖出 |
| 09:57:31 |
16.2 |
1 |
6261 |
卖出 |
| 09:57:34 |
16.2 |
22 |
6283 |
卖出 |
| 09:57:40 |
16.21 |
6 |
6289 |
买入 |
| 09:57:43 |
16.21 |
1 |
6290 |
卖出 |
| 09:58:10 |
16.21 |
1 |
6291 |
卖出 |
| 09:58:16 |
16.21 |
5 |
6296 |
卖出 |
| 09:58:22 |
16.21 |
1 |
6297 |
卖出 |
| 09:58:34 |
16.22 |
29 |
6326 |
买入 |
| 09:58:40 |
16.22 |
30 |
6356 |
卖出 |
| 09:59:01 |
16.22 |
1 |
6357 |
卖出 |
| 09:59:04 |
16.23 |
17 |
6374 |
买入 |
| 09:59:07 |
16.22 |
1 |
6375 |
卖出 |
| 09:59:10 |
16.22 |
12 |
6387 |
卖出 |
| 09:59:13 |
16.22 |
1 |
6388 |
卖出 |
| 09:59:19 |
16.22 |
5 |
6393 |
买入 |
| 09:59:31 |
16.22 |
4 |
6397 |
买入 |
| 09:59:34 |
16.21 |
2 |
6399 |
卖出 |