国安达[300902]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.04 |
1 |
1 |
集合竞价 |
| 09:15:12 |
38.18 |
3 |
3 |
集合竞价 |
| 09:16:24 |
30.74 |
74 |
74 |
集合竞价 |
| 09:17:00 |
30.74 |
75 |
75 |
集合竞价 |
| 09:17:09 |
30.74 |
76 |
76 |
集合竞价 |
| 09:17:18 |
30.74 |
78 |
78 |
集合竞价 |
| 09:17:27 |
30.74 |
81 |
81 |
集合竞价 |
| 09:17:36 |
30.74 |
83 |
83 |
集合竞价 |
| 09:17:45 |
30.74 |
140 |
140 |
集合竞价 |
| 09:17:54 |
30.74 |
143 |
143 |
集合竞价 |
| 09:18:03 |
30.74 |
159 |
159 |
集合竞价 |
| 09:18:12 |
38.18 |
3 |
3 |
集合竞价 |
| 09:19:06 |
38.18 |
10 |
10 |
集合竞价 |
| 09:20:12 |
38.18 |
10 |
10 |
集合竞价 |
| 09:21:15 |
38.18 |
13 |
13 |
集合竞价 |
| 09:23:12 |
38.18 |
13 |
13 |
集合竞价 |
| 09:24:06 |
38.18 |
57 |
57 |
集合竞价 |
| 09:24:24 |
38.18 |
62 |
62 |
集合竞价 |
| 09:24:51 |
38.18 |
62 |
62 |
集合竞价 |
| 09:25:00 |
38.18 |
76 |
76 |
集合竞价 |
| 09:25:03 |
38.18 |
108 |
184 |
买入 |
| 09:30:03 |
38.18 |
15 |
199 |
买入 |
| 09:30:06 |
38.18 |
2 |
201 |
买入 |
| 09:30:09 |
38.04 |
156 |
357 |
卖出 |
| 09:30:12 |
38.17 |
3 |
360 |
买入 |
| 09:30:15 |
38.31 |
1 |
361 |
买入 |
| 09:30:18 |
38.21 |
2 |
363 |
卖出 |
| 09:30:21 |
38.18 |
7 |
370 |
卖出 |
| 09:30:24 |
38.18 |
3 |
373 |
卖出 |
| 09:30:27 |
38.26 |
23 |
396 |
买入 |
| 09:30:30 |
38.14 |
30 |
426 |
卖出 |
| 09:30:33 |
38.16 |
9 |
435 |
买入 |
| 09:30:36 |
38.17 |
9 |
444 |
买入 |
| 09:30:39 |
38.21 |
10 |
454 |
买入 |
| 09:30:42 |
38.22 |
1 |
455 |
买入 |
| 09:30:45 |
38.19 |
9 |
464 |
卖出 |
| 09:30:48 |
38.28 |
10 |
474 |
买入 |
| 09:30:51 |
38.29 |
7 |
481 |
买入 |
| 09:30:54 |
38.29 |
17 |
498 |
买入 |
| 09:30:57 |
38.31 |
2 |
500 |
买入 |
| 09:31:00 |
38.34 |
7 |
507 |
买入 |
| 09:31:03 |
38.32 |
3 |
510 |
卖出 |
| 09:31:06 |
38.35 |
6 |
516 |
买入 |
| 09:31:12 |
38.47 |
3 |
519 |
买入 |
| 09:31:15 |
38.49 |
1 |
520 |
买入 |
| 09:31:18 |
38.49 |
1 |
521 |
买入 |
| 09:31:21 |
38.49 |
3 |
524 |
买入 |
| 09:31:24 |
38.58 |
9 |
533 |
买入 |
| 09:31:27 |
38.58 |
1 |
534 |
买入 |
| 09:31:30 |
38.58 |
2 |
536 |
买入 |
| 09:31:33 |
38.52 |
2 |
538 |
卖出 |
| 09:31:36 |
38.52 |
7 |
545 |
卖出 |
| 09:31:39 |
38.59 |
3 |
548 |
买入 |
| 09:31:42 |
38.58 |
1 |
549 |
卖出 |
| 09:31:45 |
38.56 |
1 |
550 |
买入 |
| 09:31:48 |
38.6 |
24 |
574 |
买入 |
| 09:31:51 |
38.6 |
1 |
575 |
卖出 |
| 09:31:54 |
38.71 |
4 |
579 |
买入 |
| 09:31:57 |
38.61 |
11 |
590 |
卖出 |
| 09:32:00 |
38.6 |
2 |
592 |
卖出 |
| 09:32:03 |
38.56 |
16 |
608 |
卖出 |
| 09:32:06 |
38.59 |
10 |
618 |
买入 |
| 09:32:09 |
38.54 |
15 |
633 |
卖出 |
| 09:32:12 |
38.56 |
1 |
634 |
买入 |
| 09:32:15 |
38.52 |
7 |
641 |
卖出 |
| 09:32:18 |
38.55 |
2 |
643 |
买入 |
| 09:32:21 |
38.51 |
20 |
663 |
卖出 |
| 09:32:24 |
38.41 |
2 |
665 |
卖出 |
| 09:32:27 |
38.5 |
6 |
671 |
买入 |
| 09:32:30 |
38.5 |
5 |
676 |
买入 |
| 09:32:33 |
38.54 |
8 |
684 |
买入 |
| 09:32:36 |
38.54 |
1 |
685 |
买入 |
| 09:32:39 |
38.52 |
7 |
692 |
卖出 |
| 09:32:42 |
38.55 |
35 |
727 |
买入 |
| 09:32:45 |
38.56 |
10 |
737 |
买入 |
| 09:32:48 |
38.58 |
5 |
742 |
买入 |
| 09:32:51 |
38.6 |
41 |
783 |
买入 |
| 09:32:54 |
38.61 |
32 |
815 |
买入 |
| 09:32:57 |
38.6 |
12 |
827 |
卖出 |
| 09:33:00 |
38.61 |
15 |
842 |
卖出 |
| 09:33:03 |
38.61 |
1 |
843 |
买入 |
| 09:33:06 |
38.68 |
19 |
862 |
买入 |
| 09:33:09 |
38.67 |
8 |
870 |
买入 |
| 09:33:12 |
38.63 |
8 |
878 |
卖出 |
| 09:33:15 |
38.65 |
5 |
883 |
卖出 |
| 09:33:18 |
38.68 |
61 |
944 |
买入 |
| 09:33:21 |
38.65 |
20 |
964 |
买入 |
| 09:33:24 |
38.65 |
3 |
967 |
买入 |
| 09:33:27 |
38.57 |
3 |
970 |
卖出 |
| 09:33:33 |
38.66 |
30 |
1000 |
买入 |
| 09:33:39 |
38.66 |
15 |
1015 |
买入 |
| 09:33:42 |
38.57 |
4 |
1019 |
卖出 |
| 09:33:45 |
38.66 |
1 |
1020 |
买入 |
| 09:33:48 |
38.57 |
4 |
1024 |
卖出 |
| 09:33:51 |
38.55 |
8 |
1032 |
卖出 |
| 09:33:54 |
38.55 |
17 |
1049 |
卖出 |
| 09:34:00 |
38.51 |
2 |
1051 |
卖出 |
| 09:34:06 |
38.5 |
1 |
1052 |
卖出 |
| 09:34:09 |
38.43 |
81 |
1133 |
卖出 |
| 09:34:15 |
38.61 |
2 |
1135 |
买入 |
| 09:34:18 |
38.61 |
3 |
1138 |
买入 |
| 09:34:21 |
38.62 |
10 |
1148 |
买入 |
| 09:34:24 |
38.62 |
6 |
1154 |
买入 |
| 09:34:27 |
38.58 |
5 |
1159 |
卖出 |
| 09:34:30 |
38.65 |
9 |
1168 |
买入 |
| 09:34:33 |
38.64 |
14 |
1182 |
买入 |
| 09:34:36 |
38.65 |
4 |
1186 |
买入 |
| 09:34:39 |
38.7 |
8 |
1194 |
买入 |
| 09:34:42 |
38.7 |
1 |
1195 |
买入 |
| 09:34:45 |
38.7 |
10 |
1205 |
买入 |
| 09:34:48 |
38.71 |
2 |
1207 |
买入 |
| 09:34:54 |
38.7 |
12 |
1219 |
卖出 |
| 09:35:00 |
38.71 |
13 |
1232 |
买入 |
| 09:35:03 |
38.66 |
9 |
1241 |
卖出 |
| 09:35:09 |
38.61 |
4 |
1245 |
买入 |
| 09:35:12 |
38.61 |
2 |
1247 |
卖出 |
| 09:35:15 |
38.71 |
30 |
1277 |
买入 |
| 09:35:21 |
38.7 |
16 |
1293 |
买入 |
| 09:35:27 |
38.7 |
5 |
1298 |
买入 |
| 09:35:30 |
38.85 |
16 |
1314 |
买入 |
| 09:35:36 |
38.71 |
5 |
1319 |
买入 |
| 09:35:39 |
38.82 |
5 |
1324 |
买入 |
| 09:35:45 |
38.84 |
5 |
1329 |
买入 |
| 09:35:48 |
38.85 |
75 |
1404 |
买入 |
| 09:35:54 |
38.86 |
1 |
1405 |
买入 |
| 09:35:57 |
38.92 |
3 |
1408 |
买入 |
| 09:36:00 |
38.92 |
4 |
1412 |
买入 |
| 09:36:09 |
38.92 |
10 |
1422 |
买入 |
| 09:36:15 |
38.9 |
70 |
1492 |
卖出 |
| 09:36:18 |
38.85 |
2 |
1494 |
卖出 |
| 09:36:24 |
38.8 |
7 |
1501 |
卖出 |
| 09:36:27 |
38.8 |
5 |
1506 |
卖出 |
| 09:36:30 |
38.85 |
17 |
1523 |
买入 |
| 09:36:33 |
38.85 |
1 |
1524 |
买入 |
| 09:36:39 |
38.85 |
7 |
1531 |
买入 |
| 09:36:45 |
38.82 |
1 |
1532 |
卖出 |
| 09:37:00 |
38.85 |
19 |
1551 |
买入 |
| 09:37:03 |
38.85 |
22 |
1573 |
买入 |
| 09:37:06 |
38.91 |
44 |
1617 |
买入 |
| 09:37:09 |
38.91 |
4 |
1621 |
买入 |
| 09:37:12 |
38.92 |
2 |
1623 |
买入 |
| 09:37:15 |
38.93 |
14 |
1637 |
买入 |
| 09:37:18 |
38.94 |
15 |
1652 |
买入 |
| 09:37:21 |
38.95 |
59 |
1711 |
买入 |
| 09:37:24 |
38.94 |
19 |
1730 |
卖出 |
| 09:37:27 |
38.95 |
12 |
1742 |
买入 |
| 09:37:30 |
38.95 |
5 |
1747 |
买入 |
| 09:37:33 |
38.97 |
5 |
1752 |
买入 |
| 09:37:36 |
38.97 |
1 |
1753 |
买入 |
| 09:37:39 |
38.98 |
5 |
1758 |
买入 |
| 09:37:42 |
38.99 |
5 |
1763 |
买入 |
| 09:37:51 |
39.1 |
38 |
1801 |
买入 |
| 09:37:54 |
39.5 |
48 |
1849 |
买入 |
| 09:38:03 |
39.32 |
28 |
1877 |
买入 |
| 09:38:06 |
39.25 |
6 |
1883 |
卖出 |
| 09:38:09 |
39.24 |
11 |
1894 |
买入 |
| 09:38:12 |
39.23 |
8 |
1902 |
买入 |
| 09:38:15 |
39.21 |
1 |
1903 |
买入 |
| 09:38:18 |
39.12 |
3 |
1906 |
卖出 |
| 09:38:21 |
39.12 |
9 |
1915 |
卖出 |
| 09:38:24 |
39.12 |
1 |
1916 |
卖出 |
| 09:38:27 |
39.23 |
50 |
1966 |
买入 |
| 09:38:30 |
39.18 |
31 |
1997 |
买入 |
| 09:38:36 |
39.01 |
6 |
2003 |
卖出 |
| 09:38:39 |
39.02 |
16 |
2019 |
买入 |
| 09:38:42 |
38.97 |
10 |
2029 |
卖出 |
| 09:38:45 |
38.95 |
2 |
2031 |
卖出 |
| 09:38:48 |
38.95 |
13 |
2044 |
卖出 |
| 09:38:54 |
38.84 |
11 |
2055 |
卖出 |
| 09:38:57 |
38.83 |
2 |
2057 |
卖出 |
| 09:39:00 |
38.8 |
3 |
2060 |
卖出 |
| 09:39:03 |
38.8 |
3 |
2063 |
卖出 |
| 09:39:12 |
38.88 |
22 |
2085 |
买入 |
| 09:39:15 |
38.88 |
5 |
2090 |
卖出 |
| 09:39:21 |
38.92 |
3 |
2093 |
买入 |
| 09:39:27 |
38.94 |
39 |
2132 |
买入 |
| 09:39:30 |
39 |
10 |
2142 |
买入 |
| 09:39:33 |
39 |
2 |
2144 |
买入 |
| 09:39:36 |
39 |
7 |
2151 |
买入 |
| 09:39:39 |
39 |
6 |
2157 |
买入 |
| 09:39:42 |
39 |
4 |
2161 |
买入 |
| 09:39:48 |
39.01 |
14 |
2175 |
卖出 |
| 09:39:51 |
39.01 |
12 |
2187 |
卖出 |
| 09:39:54 |
39 |
7 |
2194 |
卖出 |
| 09:39:57 |
38.96 |
23 |
2217 |
卖出 |
| 09:40:00 |
38.95 |
1 |
2218 |
卖出 |
| 09:40:06 |
38.92 |
81 |
2299 |
卖出 |
| 09:40:09 |
38.84 |
61 |
2360 |
卖出 |
| 09:40:12 |
38.9 |
12 |
2372 |
买入 |
| 09:40:15 |
38.94 |
1 |
2373 |
买入 |
| 09:40:18 |
38.91 |
1 |
2374 |
卖出 |
| 09:40:30 |
38.83 |
62 |
2436 |
卖出 |
| 09:40:33 |
38.83 |
11 |
2447 |
卖出 |
| 09:40:36 |
38.8 |
28 |
2475 |
卖出 |
| 09:40:39 |
38.72 |
1 |
2476 |
卖出 |
| 09:40:42 |
38.72 |
1 |
2477 |
卖出 |
| 09:40:45 |
38.58 |
205 |
2682 |
卖出 |
| 09:40:51 |
38.78 |
2 |
2684 |
买入 |
| 09:40:57 |
38.71 |
1 |
2685 |
卖出 |
| 09:41:00 |
38.78 |
5 |
2690 |
买入 |
| 09:41:03 |
38.79 |
7 |
2697 |
买入 |
| 09:41:06 |
38.79 |
1 |
2698 |
买入 |
| 09:41:09 |
38.79 |
9 |
2707 |
买入 |
| 09:41:12 |
38.82 |
15 |
2722 |
买入 |
| 09:41:15 |
38.77 |
16 |
2738 |
卖出 |
| 09:41:18 |
38.83 |
7 |
2745 |
买入 |
| 09:41:24 |
38.82 |
7 |
2752 |
卖出 |
| 09:41:27 |
38.7 |
9 |
2761 |
卖出 |
| 09:41:30 |
38.82 |
1 |
2762 |
买入 |
| 09:41:33 |
38.82 |
3 |
2765 |
买入 |
| 09:41:36 |
38.99 |
32 |
2797 |
买入 |
| 09:41:39 |
38.99 |
2 |
2799 |
买入 |
| 09:41:42 |
38.84 |
7 |
2806 |
卖出 |
| 09:41:48 |
38.84 |
8 |
2814 |
卖出 |
| 09:41:54 |
38.95 |
2 |
2816 |
买入 |
| 09:42:00 |
38.95 |
45 |
2861 |
买入 |
| 09:42:12 |
38.93 |
23 |
2884 |
买入 |
| 09:42:21 |
38.83 |
9 |
2893 |
卖出 |
| 09:42:33 |
38.92 |
2 |
2895 |
买入 |
| 09:42:36 |
38.92 |
7 |
2902 |
卖出 |
| 09:42:39 |
38.93 |
3 |
2905 |
买入 |
| 09:42:42 |
38.9 |
3 |
2908 |
卖出 |
| 09:42:51 |
39 |
70 |
2978 |
买入 |
| 09:42:54 |
38.96 |
2 |
2980 |
卖出 |
| 09:42:57 |
39.03 |
101 |
3081 |
买入 |
| 09:43:06 |
39.04 |
32 |
3113 |
卖出 |
| 09:43:09 |
39.03 |
2 |
3115 |
卖出 |
| 09:43:12 |
39.05 |
5 |
3120 |
买入 |
| 09:43:15 |
39.05 |
1 |
3121 |
买入 |
| 09:43:18 |
39.17 |
24 |
3145 |
买入 |
| 09:43:21 |
39.09 |
3 |
3148 |
卖出 |
| 09:43:24 |
39.06 |
4 |
3152 |
卖出 |
| 09:43:27 |
39.16 |
14 |
3166 |
买入 |
| 09:43:30 |
39.06 |
75 |
3241 |
卖出 |
| 09:43:33 |
38.97 |
5 |
3246 |
卖出 |
| 09:43:51 |
38.97 |
1 |
3247 |
卖出 |
| 09:44:18 |
38.96 |
2 |
3249 |
买入 |
| 09:44:33 |
38.85 |
10 |
3259 |
卖出 |
| 09:44:36 |
38.8 |
1 |
3260 |
卖出 |
| 09:44:39 |
38.85 |
126 |
3386 |
买入 |
| 09:44:42 |
38.88 |
32 |
3418 |
买入 |
| 09:44:45 |
38.76 |
1 |
3419 |
卖出 |
| 09:44:54 |
38.74 |
2 |
3421 |
卖出 |
| 09:45:03 |
38.74 |
1 |
3422 |
买入 |
| 09:45:06 |
38.7 |
1 |
3423 |
卖出 |
| 09:45:09 |
38.74 |
19 |
3442 |
买入 |
| 09:45:18 |
38.82 |
1 |
3443 |
买入 |
| 09:45:24 |
38.84 |
25 |
3468 |
买入 |
| 09:45:27 |
38.84 |
1 |
3469 |
买入 |
| 09:45:36 |
38.92 |
1 |
3470 |
买入 |
| 09:45:39 |
38.95 |
3 |
3473 |
买入 |
| 09:45:45 |
38.95 |
12 |
3485 |
买入 |
| 09:45:48 |
38.94 |
7 |
3492 |
买入 |
| 09:45:51 |
38.94 |
3 |
3495 |
买入 |
| 09:45:54 |
38.94 |
5 |
3500 |
买入 |
| 09:46:00 |
38.95 |
2 |
3502 |
买入 |
| 09:46:06 |
38.95 |
1 |
3503 |
买入 |
| 09:46:12 |
38.97 |
106 |
3609 |
买入 |
| 09:46:15 |
39.12 |
7 |
3616 |
买入 |
| 09:46:18 |
39.16 |
14 |
3630 |
买入 |
| 09:46:21 |
39.2 |
24 |
3654 |
买入 |
| 09:46:27 |
39.2 |
5 |
3659 |
买入 |
| 09:46:30 |
39.16 |
2 |
3661 |
卖出 |
| 09:46:33 |
39.16 |
4 |
3665 |
卖出 |
| 09:46:36 |
39.18 |
3 |
3668 |
买入 |
| 09:46:42 |
39.18 |
18 |
3686 |
买入 |
| 09:46:48 |
39.2 |
16 |
3702 |
买入 |
| 09:46:51 |
39.23 |
28 |
3730 |
买入 |
| 09:46:54 |
39.1 |
47 |
3777 |
卖出 |
| 09:46:57 |
39.2 |
10 |
3787 |
买入 |
| 09:47:00 |
39.19 |
1 |
3788 |
卖出 |
| 09:47:03 |
39.3 |
5 |
3793 |
买入 |
| 09:47:06 |
39.3 |
3 |
3796 |
买入 |
| 09:47:12 |
39.33 |
35 |
3831 |
买入 |
| 09:47:15 |
39.33 |
10 |
3841 |
买入 |
| 09:47:18 |
39.33 |
9 |
3850 |
买入 |
| 09:47:21 |
39.35 |
11 |
3861 |
买入 |
| 09:47:24 |
39.34 |
3 |
3864 |
卖出 |
| 09:47:27 |
39.33 |
4 |
3868 |
卖出 |
| 09:47:30 |
39.39 |
12 |
3880 |
买入 |
| 09:47:33 |
39.35 |
11 |
3891 |
卖出 |
| 09:47:36 |
39.38 |
2 |
3893 |
买入 |
| 09:47:39 |
39.37 |
12 |
3905 |
卖出 |
| 09:47:48 |
39.29 |
56 |
3961 |
卖出 |
| 09:47:51 |
39.2 |
2 |
3963 |
卖出 |
| 09:48:06 |
39.16 |
1 |
3964 |
卖出 |
| 09:48:12 |
39.12 |
4 |
3968 |
卖出 |
| 09:48:15 |
39.2 |
3 |
3971 |
买入 |
| 09:48:18 |
39.22 |
6 |
3977 |
卖出 |
| 09:48:21 |
39.19 |
13 |
3990 |
卖出 |
| 09:48:24 |
39.18 |
4 |
3994 |
卖出 |
| 09:48:27 |
39.17 |
2 |
3996 |
卖出 |
| 09:48:33 |
39.12 |
1 |
3997 |
卖出 |
| 09:48:39 |
39.18 |
5 |
4002 |
买入 |
| 09:48:42 |
39.12 |
5 |
4007 |
卖出 |
| 09:49:15 |
39.06 |
1 |
4008 |
卖出 |
| 09:49:21 |
39.02 |
1 |
4009 |
卖出 |
| 09:49:24 |
39.08 |
3 |
4012 |
买入 |
| 09:49:39 |
39.02 |
1 |
4013 |
卖出 |
| 09:49:54 |
38.96 |
10 |
4023 |
卖出 |