国光连锁[605188]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.15 |
3 |
3 |
集合竞价 |
| 09:15:04 |
8.23 |
45 |
45 |
集合竞价 |
| 09:25:06 |
8.23 |
99 |
144 |
买入 |
| 09:30:04 |
8.21 |
85 |
229 |
卖出 |
| 09:30:07 |
8.21 |
115 |
344 |
买入 |
| 09:30:10 |
8.21 |
71 |
415 |
卖出 |
| 09:30:13 |
8.23 |
90 |
505 |
买入 |
| 09:30:16 |
8.23 |
50 |
555 |
买入 |
| 09:30:19 |
8.23 |
103 |
658 |
买入 |
| 09:30:22 |
8.23 |
90 |
748 |
买入 |
| 09:30:25 |
8.24 |
13 |
761 |
买入 |
| 09:30:28 |
8.24 |
20 |
781 |
卖出 |
| 09:30:34 |
8.23 |
12 |
793 |
卖出 |
| 09:30:46 |
8.24 |
1 |
794 |
买入 |
| 09:30:55 |
8.25 |
14 |
808 |
买入 |
| 09:31:13 |
8.24 |
34 |
842 |
买入 |
| 09:31:25 |
8.24 |
2 |
844 |
买入 |
| 09:31:31 |
8.24 |
1 |
845 |
买入 |
| 09:31:37 |
8.24 |
1 |
846 |
买入 |
| 09:31:43 |
8.24 |
30 |
876 |
买入 |
| 09:31:46 |
8.25 |
9 |
885 |
买入 |
| 09:31:49 |
8.25 |
6 |
891 |
买入 |
| 09:31:52 |
8.23 |
28 |
919 |
卖出 |
| 09:31:55 |
8.24 |
17 |
936 |
买入 |
| 09:31:58 |
8.25 |
4 |
940 |
买入 |
| 09:32:01 |
8.26 |
13 |
953 |
买入 |
| 09:32:04 |
8.26 |
2 |
955 |
买入 |
| 09:32:07 |
8.26 |
2 |
957 |
买入 |
| 09:32:10 |
8.26 |
3 |
960 |
买入 |
| 09:32:34 |
8.27 |
3 |
963 |
买入 |
| 09:32:37 |
8.27 |
1 |
964 |
卖出 |
| 09:32:52 |
8.28 |
3 |
967 |
买入 |
| 09:33:04 |
8.28 |
55 |
1022 |
卖出 |
| 09:33:07 |
8.29 |
126 |
1148 |
买入 |
| 09:33:10 |
8.26 |
17 |
1165 |
卖出 |
| 09:33:16 |
8.26 |
12 |
1177 |
买入 |
| 09:33:19 |
8.25 |
3 |
1180 |
卖出 |
| 09:33:22 |
8.25 |
1 |
1181 |
卖出 |
| 09:33:25 |
8.25 |
1 |
1182 |
卖出 |
| 09:33:37 |
8.26 |
1 |
1183 |
买入 |
| 09:33:43 |
8.25 |
24 |
1207 |
卖出 |
| 09:33:46 |
8.26 |
1 |
1208 |
买入 |
| 09:33:52 |
8.26 |
3 |
1211 |
买入 |
| 09:33:55 |
8.26 |
4 |
1215 |
买入 |
| 09:33:58 |
8.26 |
3 |
1218 |
买入 |
| 09:34:01 |
8.26 |
7 |
1225 |
卖出 |
| 09:34:04 |
8.26 |
11 |
1236 |
买入 |
| 09:34:07 |
8.26 |
1 |
1237 |
买入 |
| 09:34:13 |
8.26 |
3 |
1240 |
买入 |
| 09:34:28 |
8.26 |
5 |
1245 |
买入 |
| 09:34:31 |
8.26 |
50 |
1295 |
买入 |
| 09:34:37 |
8.25 |
15 |
1310 |
卖出 |
| 09:34:43 |
8.26 |
1 |
1311 |
买入 |
| 09:34:49 |
8.25 |
27 |
1338 |
卖出 |
| 09:34:52 |
8.25 |
4 |
1342 |
卖出 |
| 09:34:55 |
8.24 |
11 |
1353 |
卖出 |
| 09:35:01 |
8.24 |
10 |
1363 |
卖出 |
| 09:35:10 |
8.22 |
4 |
1367 |
卖出 |
| 09:35:37 |
8.24 |
5 |
1372 |
买入 |
| 09:35:40 |
8.24 |
1 |
1373 |
买入 |
| 09:35:43 |
8.24 |
1 |
1374 |
买入 |
| 09:36:01 |
8.24 |
1 |
1375 |
买入 |
| 09:36:04 |
8.24 |
7 |
1382 |
买入 |
| 09:36:07 |
8.24 |
30 |
1412 |
买入 |
| 09:36:10 |
8.24 |
12 |
1424 |
买入 |
| 09:36:13 |
8.24 |
2 |
1426 |
买入 |
| 09:36:19 |
8.24 |
16 |
1442 |
买入 |
| 09:36:22 |
8.24 |
11 |
1453 |
买入 |
| 09:36:25 |
8.24 |
21 |
1474 |
买入 |
| 09:36:28 |
8.24 |
7 |
1481 |
买入 |
| 09:36:34 |
8.24 |
9 |
1490 |
卖出 |
| 09:36:58 |
8.26 |
85 |
1575 |
买入 |
| 09:37:25 |
8.26 |
1 |
1576 |
卖出 |
| 09:37:31 |
8.26 |
30 |
1606 |
卖出 |
| 09:37:34 |
8.26 |
6 |
1612 |
卖出 |
| 09:37:37 |
8.26 |
47 |
1659 |
卖出 |
| 09:37:40 |
8.26 |
1 |
1660 |
卖出 |
| 09:37:43 |
8.26 |
8 |
1668 |
卖出 |
| 09:38:04 |
8.26 |
3 |
1671 |
买入 |
| 09:39:04 |
8.26 |
1 |
1672 |
买入 |
| 09:39:07 |
8.26 |
3 |
1675 |
买入 |
| 09:39:10 |
8.26 |
2 |
1677 |
买入 |
| 09:39:40 |
8.27 |
1 |
1678 |
买入 |
| 09:39:49 |
8.26 |
7 |
1685 |
买入 |
| 09:40:01 |
8.26 |
1 |
1686 |
卖出 |
| 09:40:10 |
8.26 |
5 |
1691 |
卖出 |
| 09:40:22 |
8.25 |
23 |
1714 |
卖出 |
| 09:40:25 |
8.26 |
3 |
1717 |
买入 |
| 09:40:28 |
8.26 |
2 |
1719 |
买入 |
| 09:40:31 |
8.26 |
7 |
1726 |
买入 |
| 09:40:34 |
8.26 |
17 |
1743 |
买入 |
| 09:40:37 |
8.26 |
44 |
1787 |
买入 |
| 09:40:40 |
8.26 |
17 |
1804 |
买入 |
| 09:40:43 |
8.27 |
888 |
2692 |
买入 |
| 09:40:46 |
8.27 |
159 |
2851 |
买入 |
| 09:40:49 |
8.26 |
151 |
3002 |
卖出 |
| 09:40:58 |
8.26 |
50 |
3052 |
卖出 |
| 09:41:04 |
8.26 |
59 |
3111 |
买入 |
| 09:41:07 |
8.26 |
37 |
3148 |
卖出 |
| 09:41:10 |
8.26 |
10 |
3158 |
卖出 |
| 09:41:13 |
8.26 |
2 |
3160 |
卖出 |
| 09:41:28 |
8.25 |
19 |
3179 |
卖出 |
| 09:41:31 |
8.25 |
8 |
3187 |
卖出 |
| 09:41:37 |
8.25 |
3 |
3190 |
卖出 |
| 09:41:52 |
8.25 |
10 |
3200 |
卖出 |
| 09:41:55 |
8.25 |
9 |
3209 |
卖出 |
| 09:41:58 |
8.25 |
140 |
3349 |
买入 |
| 09:42:04 |
8.25 |
15 |
3364 |
买入 |
| 09:42:28 |
8.25 |
5 |
3369 |
卖出 |
| 09:42:31 |
8.25 |
5 |
3374 |
卖出 |
| 09:42:34 |
8.25 |
6 |
3380 |
卖出 |
| 09:42:46 |
8.25 |
32 |
3412 |
卖出 |
| 09:43:01 |
8.24 |
6 |
3418 |
卖出 |
| 09:43:22 |
8.24 |
23 |
3441 |
卖出 |
| 09:43:25 |
8.25 |
5 |
3446 |
买入 |
| 09:43:31 |
8.24 |
1 |
3447 |
卖出 |
| 09:43:52 |
8.25 |
15 |
3462 |
买入 |
| 09:44:04 |
8.25 |
1 |
3463 |
买入 |
| 09:44:19 |
8.25 |
11 |
3474 |
买入 |
| 09:44:22 |
8.25 |
24 |
3498 |
买入 |
| 09:44:25 |
8.25 |
3 |
3501 |
买入 |
| 09:44:31 |
8.24 |
1 |
3502 |
卖出 |
| 09:44:37 |
8.26 |
134 |
3636 |
买入 |
| 09:44:40 |
8.26 |
4 |
3640 |
买入 |
| 09:44:52 |
8.26 |
40 |
3680 |
卖出 |
| 09:45:04 |
8.25 |
10 |
3690 |
卖出 |
| 09:45:19 |
8.25 |
22 |
3712 |
卖出 |
| 09:45:25 |
8.26 |
129 |
3841 |
买入 |
| 09:45:28 |
8.26 |
1 |
3842 |
买入 |
| 09:45:46 |
8.26 |
46 |
3888 |
买入 |
| 09:45:49 |
8.26 |
4 |
3892 |
卖出 |
| 09:45:52 |
8.26 |
4 |
3896 |
买入 |
| 09:46:10 |
8.25 |
9 |
3905 |
卖出 |
| 09:46:16 |
8.24 |
26 |
3931 |
买入 |
| 09:46:19 |
8.24 |
11 |
3942 |
买入 |
| 09:46:22 |
8.24 |
2 |
3944 |
买入 |
| 09:46:31 |
8.23 |
4 |
3948 |
卖出 |
| 09:47:16 |
8.24 |
1 |
3949 |
买入 |
| 09:47:25 |
8.24 |
1 |
3950 |
买入 |
| 09:47:46 |
8.24 |
16 |
3966 |
买入 |
| 09:47:49 |
8.24 |
5 |
3971 |
买入 |
| 09:47:52 |
8.23 |
4 |
3975 |
卖出 |
| 09:47:58 |
8.24 |
1 |
3976 |
买入 |
| 09:48:19 |
8.22 |
77 |
4053 |
卖出 |
| 09:48:22 |
8.22 |
48 |
4101 |
买入 |
| 09:48:25 |
8.22 |
13 |
4114 |
买入 |
| 09:48:28 |
8.22 |
3 |
4117 |
买入 |
| 09:48:31 |
8.21 |
11 |
4128 |
卖出 |
| 09:48:34 |
8.22 |
4 |
4132 |
买入 |
| 09:48:52 |
8.22 |
2 |
4134 |
买入 |
| 09:49:04 |
8.22 |
1 |
4135 |
买入 |
| 09:49:07 |
8.21 |
15 |
4150 |
卖出 |
| 09:49:10 |
8.22 |
1 |
4151 |
买入 |
| 09:49:13 |
8.22 |
4 |
4155 |
买入 |
| 09:49:31 |
8.22 |
6 |
4161 |
买入 |
| 09:49:37 |
8.24 |
18 |
4179 |
买入 |
| 09:49:40 |
8.22 |
19 |
4198 |
卖出 |
| 09:50:13 |
8.23 |
8 |
4206 |
买入 |
| 09:50:31 |
8.24 |
45 |
4251 |
买入 |
| 09:50:43 |
8.24 |
38 |
4289 |
买入 |
| 09:50:49 |
8.25 |
4 |
4293 |
买入 |
| 09:50:52 |
8.23 |
17 |
4310 |
卖出 |
| 09:50:55 |
8.25 |
2 |
4312 |
买入 |
| 09:51:01 |
8.24 |
6 |
4318 |
卖出 |
| 09:51:16 |
8.25 |
1 |
4319 |
买入 |
| 09:51:19 |
8.25 |
2 |
4321 |
买入 |
| 09:51:22 |
8.25 |
8 |
4329 |
买入 |
| 09:51:25 |
8.24 |
10 |
4339 |
卖出 |
| 09:51:34 |
8.25 |
26 |
4365 |
买入 |
| 09:51:43 |
8.25 |
3 |
4368 |
卖出 |
| 09:51:58 |
8.25 |
16 |
4384 |
买入 |
| 09:52:04 |
8.25 |
6 |
4390 |
买入 |
| 09:52:07 |
8.25 |
1 |
4391 |
买入 |
| 09:52:10 |
8.22 |
96 |
4487 |
卖出 |
| 09:52:13 |
8.26 |
129 |
4616 |
买入 |
| 09:52:28 |
8.26 |
1 |
4617 |
买入 |
| 09:52:34 |
8.25 |
10 |
4627 |
卖出 |
| 09:52:37 |
8.25 |
9 |
4636 |
买入 |
| 09:52:49 |
8.25 |
6 |
4642 |
卖出 |
| 09:53:07 |
8.24 |
100 |
4742 |
卖出 |
| 09:53:16 |
8.25 |
5 |
4747 |
卖出 |
| 09:53:19 |
8.25 |
11 |
4758 |
卖出 |
| 09:53:22 |
8.25 |
3 |
4761 |
卖出 |
| 09:53:31 |
8.25 |
3 |
4764 |
卖出 |
| 09:53:55 |
8.26 |
1 |
4765 |
买入 |
| 09:54:04 |
8.25 |
1 |
4766 |
卖出 |
| 09:54:19 |
8.25 |
2 |
4768 |
买入 |
| 09:55:04 |
8.26 |
5 |
4773 |
买入 |
| 09:55:28 |
8.25 |
6 |
4779 |
卖出 |
| 09:55:34 |
8.25 |
11 |
4790 |
卖出 |
| 09:55:37 |
8.25 |
12 |
4802 |
卖出 |
| 09:55:46 |
8.25 |
4 |
4806 |
卖出 |
| 09:56:07 |
8.23 |
100 |
4906 |
卖出 |
| 09:56:16 |
8.25 |
1 |
4907 |
买入 |
| 09:56:19 |
8.25 |
3 |
4910 |
卖出 |
| 09:56:22 |
8.25 |
5 |
4915 |
买入 |
| 09:56:25 |
8.25 |
4 |
4919 |
买入 |
| 09:56:55 |
8.23 |
52 |
4971 |
卖出 |
| 09:56:58 |
8.23 |
6 |
4977 |
买入 |
| 09:57:01 |
8.23 |
3 |
4980 |
买入 |
| 09:57:04 |
8.23 |
1 |
4981 |
买入 |
| 09:57:07 |
8.23 |
1 |
4982 |
买入 |
| 09:57:22 |
8.22 |
12 |
4994 |
卖出 |
| 09:57:37 |
8.21 |
200 |
5194 |
卖出 |
| 09:57:40 |
8.23 |
3 |
5197 |
买入 |
| 09:57:55 |
8.22 |
20 |
5217 |
卖出 |
| 09:58:01 |
8.23 |
2 |
5219 |
买入 |
| 09:58:52 |
8.23 |
2 |
5221 |
买入 |
| 09:58:55 |
8.22 |
1 |
5222 |
卖出 |
| 09:59:13 |
8.21 |
87 |
5309 |
卖出 |
| 09:59:19 |
8.22 |
1 |
5310 |
买入 |
| 09:59:22 |
8.22 |
2 |
5312 |
买入 |
| 09:59:25 |
8.22 |
1 |
5313 |
买入 |
| 09:59:28 |
8.22 |
1 |
5314 |
买入 |
| 09:59:31 |
8.22 |
1 |
5315 |
买入 |
| 09:59:46 |
8.22 |
23 |
5338 |
买入 |
| 09:59:52 |
8.22 |
13 |
5351 |
买入 |
| 09:59:58 |
8.21 |
64 |
5415 |
卖出 |
| 10:00:01 |
8.21 |
9 |
5424 |
买入 |
| 10:00:04 |
8.22 |
47 |
5471 |
买入 |
| 10:00:10 |
8.21 |
1 |
5472 |
卖出 |
| 10:00:13 |
8.22 |
1 |
5473 |
买入 |
| 10:00:16 |
8.22 |
1 |
5474 |
买入 |
| 10:00:25 |
8.21 |
8 |
5482 |
卖出 |
| 10:01:25 |
8.22 |
1 |
5483 |
买入 |
| 10:01:31 |
8.22 |
627 |
6110 |
买入 |
| 10:01:34 |
8.22 |
28 |
6138 |
买入 |
| 10:01:49 |
8.23 |
35 |
6173 |
买入 |
| 10:01:52 |
8.23 |
3 |
6176 |
买入 |
| 10:01:55 |
8.22 |
12 |
6188 |
卖出 |
| 10:01:58 |
8.23 |
3 |
6191 |
买入 |
| 10:02:01 |
8.23 |
5 |
6196 |
买入 |
| 10:02:04 |
8.23 |
11 |
6207 |
买入 |
| 10:02:07 |
8.23 |
5 |
6212 |
买入 |
| 10:02:10 |
8.23 |
3 |
6215 |
买入 |
| 10:02:13 |
8.23 |
11 |
6226 |
买入 |
| 10:02:16 |
8.23 |
23 |
6249 |
买入 |
| 10:02:19 |
8.23 |
8 |
6257 |
买入 |
| 10:02:22 |
8.24 |
2 |
6259 |
买入 |
| 10:02:25 |
8.24 |
2 |
6261 |
买入 |
| 10:02:28 |
8.24 |
2 |
6263 |
买入 |
| 10:02:40 |
8.25 |
4 |
6267 |
买入 |
| 10:02:43 |
8.25 |
7 |
6274 |
买入 |
| 10:02:46 |
8.25 |
2 |
6276 |
买入 |
| 10:02:52 |
8.25 |
1 |
6277 |
买入 |
| 10:02:55 |
8.25 |
8 |
6285 |
买入 |
| 10:02:58 |
8.25 |
5 |
6290 |
买入 |
| 10:03:10 |
8.25 |
3 |
6293 |
买入 |
| 10:03:13 |
8.25 |
2 |
6295 |
买入 |
| 10:03:16 |
8.25 |
2 |
6297 |
买入 |
| 10:03:22 |
8.25 |
3 |
6300 |
买入 |
| 10:03:25 |
8.25 |
3 |
6303 |
买入 |
| 10:03:28 |
8.25 |
10 |
6313 |
买入 |
| 10:03:37 |
8.25 |
40 |
6353 |
买入 |
| 10:03:40 |
8.25 |
3 |
6356 |
买入 |
| 10:03:43 |
8.25 |
1 |
6357 |
买入 |
| 10:03:46 |
8.25 |
1 |
6358 |
买入 |
| 10:03:52 |
8.25 |
1 |
6359 |
买入 |
| 10:04:04 |
8.25 |
4 |
6363 |
买入 |
| 10:04:19 |
8.24 |
14 |
6377 |
卖出 |
| 10:04:22 |
8.25 |
12 |
6389 |
买入 |
| 10:04:28 |
8.25 |
7 |
6396 |
买入 |
| 10:04:34 |
8.24 |
7 |
6403 |
卖出 |
| 10:04:40 |
8.24 |
91 |
6494 |
买入 |
| 10:04:43 |
8.24 |
1 |
6495 |
买入 |
| 10:04:49 |
8.24 |
44 |
6539 |
买入 |
| 10:04:52 |
8.24 |
1 |
6540 |
卖出 |
| 10:04:55 |
8.24 |
1 |
6541 |
买入 |
| 10:05:16 |
8.25 |
1 |
6542 |
买入 |
| 10:05:19 |
8.25 |
3 |
6545 |
买入 |
| 10:05:22 |
8.25 |
2 |
6547 |
买入 |
| 10:05:25 |
8.25 |
2 |
6549 |
买入 |
| 10:05:28 |
8.25 |
1 |
6550 |
买入 |
| 10:05:34 |
8.25 |
5 |
6555 |
买入 |
| 10:05:49 |
8.25 |
1 |
6556 |
买入 |
| 10:05:52 |
8.25 |
6 |
6562 |
买入 |
| 10:05:55 |
8.25 |
2 |
6564 |
买入 |
| 10:05:58 |
8.25 |
4 |
6568 |
买入 |
| 10:06:04 |
8.24 |
5 |
6573 |
卖出 |
| 10:06:07 |
8.25 |
1 |
6574 |
买入 |
| 10:06:10 |
8.24 |
9 |
6583 |
卖出 |
| 10:06:13 |
8.24 |
6 |
6589 |
买入 |
| 10:06:16 |
8.25 |
2 |
6591 |
买入 |
| 10:06:19 |
8.25 |
1 |
6592 |
买入 |
| 10:06:22 |
8.25 |
2 |
6594 |
买入 |
| 10:06:37 |
8.24 |
1 |
6595 |
卖出 |
| 10:07:19 |
8.24 |
12 |
6607 |
卖出 |
| 10:07:28 |
8.24 |
3 |
6610 |
买入 |
| 10:07:40 |
8.24 |
1 |
6611 |
买入 |
| 10:07:49 |
8.24 |
19 |
6630 |
买入 |
| 10:07:52 |
8.24 |
2 |
6632 |
卖出 |
| 10:08:34 |
8.25 |
1 |
6633 |
买入 |
| 10:08:37 |
8.25 |
6 |
6639 |
买入 |
| 10:08:52 |
8.25 |
1 |
6640 |
买入 |
| 10:09:13 |
8.25 |
4 |
6644 |
买入 |
| 10:09:19 |
8.24 |
29 |
6673 |
卖出 |
| 10:09:49 |
8.25 |
4 |
6677 |
买入 |
| 10:10:10 |
8.24 |
2 |
6679 |
卖出 |
| 10:10:25 |
8.25 |
4 |
6683 |
买入 |
| 10:10:28 |
8.25 |
2 |
6685 |
买入 |