国机通用[600444]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
14.15 |
26 |
26 |
集合竞价 |
| 09:15:08 |
13.93 |
112 |
112 |
集合竞价 |
| 09:15:11 |
13.92 |
119 |
119 |
集合竞价 |
| 09:15:14 |
13.79 |
174 |
174 |
集合竞价 |
| 09:15:17 |
13.79 |
174 |
174 |
集合竞价 |
| 09:15:49 |
13.79 |
181 |
181 |
集合竞价 |
| 09:16:22 |
13.79 |
181 |
181 |
集合竞价 |
| 09:16:31 |
13.79 |
181 |
181 |
集合竞价 |
| 09:16:38 |
13.79 |
183 |
183 |
集合竞价 |
| 09:17:01 |
13.79 |
183 |
183 |
集合竞价 |
| 09:17:11 |
13.79 |
186 |
186 |
集合竞价 |
| 09:17:16 |
13.79 |
186 |
186 |
集合竞价 |
| 09:17:25 |
13.79 |
186 |
186 |
集合竞价 |
| 09:17:29 |
13.79 |
196 |
196 |
集合竞价 |
| 09:17:31 |
13.79 |
186 |
186 |
集合竞价 |
| 09:17:55 |
13.79 |
186 |
186 |
集合竞价 |
| 09:17:58 |
13.79 |
186 |
186 |
集合竞价 |
| 09:18:10 |
13.79 |
186 |
186 |
集合竞价 |
| 09:18:14 |
13.79 |
186 |
186 |
集合竞价 |
| 09:18:17 |
13.79 |
196 |
196 |
集合竞价 |
| 09:18:20 |
13.79 |
196 |
196 |
集合竞价 |
| 09:18:32 |
13.79 |
196 |
196 |
集合竞价 |
| 09:18:41 |
13.79 |
196 |
196 |
集合竞价 |
| 09:18:44 |
13.79 |
196 |
196 |
集合竞价 |
| 09:18:50 |
13.79 |
217 |
217 |
集合竞价 |
| 09:19:02 |
13.79 |
217 |
217 |
集合竞价 |
| 09:19:08 |
13.79 |
217 |
217 |
集合竞价 |
| 09:19:14 |
13.79 |
219 |
219 |
集合竞价 |
| 09:19:17 |
13.79 |
219 |
219 |
集合竞价 |
| 09:19:20 |
13.79 |
219 |
219 |
集合竞价 |
| 09:19:29 |
13.93 |
112 |
112 |
集合竞价 |
| 09:19:59 |
14.01 |
95 |
95 |
集合竞价 |
| 09:20:23 |
14.01 |
95 |
95 |
集合竞价 |
| 09:21:08 |
14 |
104 |
104 |
集合竞价 |
| 09:21:17 |
14 |
105 |
105 |
集合竞价 |
| 09:21:26 |
14 |
105 |
105 |
集合竞价 |
| 09:21:44 |
14 |
109 |
109 |
集合竞价 |
| 09:22:08 |
14 |
117 |
117 |
集合竞价 |
| 09:22:11 |
14 |
127 |
127 |
集合竞价 |
| 09:22:17 |
14 |
127 |
127 |
集合竞价 |
| 09:23:08 |
14 |
127 |
127 |
集合竞价 |
| 09:23:11 |
13.93 |
142 |
142 |
集合竞价 |
| 09:23:20 |
13.95 |
142 |
142 |
集合竞价 |
| 09:23:26 |
13.92 |
152 |
152 |
集合竞价 |
| 09:23:29 |
13.91 |
165 |
165 |
集合竞价 |
| 09:23:35 |
13.9 |
165 |
165 |
集合竞价 |
| 09:23:38 |
13.79 |
283 |
283 |
集合竞价 |
| 09:23:44 |
13.81 |
309 |
309 |
集合竞价 |
| 09:23:47 |
13.84 |
356 |
356 |
集合竞价 |
| 09:23:53 |
13.82 |
376 |
376 |
集合竞价 |
| 09:23:56 |
13.81 |
376 |
376 |
集合竞价 |
| 09:23:59 |
13.81 |
389 |
389 |
集合竞价 |
| 09:24:02 |
13.89 |
422 |
422 |
集合竞价 |
| 09:24:08 |
13.89 |
422 |
422 |
集合竞价 |
| 09:24:11 |
13.9 |
457 |
457 |
集合竞价 |
| 09:24:14 |
13.89 |
457 |
457 |
集合竞价 |
| 09:24:17 |
13.89 |
457 |
457 |
集合竞价 |
| 09:24:20 |
13.89 |
457 |
457 |
集合竞价 |
| 09:24:23 |
13.89 |
459 |
459 |
集合竞价 |
| 09:24:26 |
13.89 |
463 |
463 |
集合竞价 |
| 09:24:32 |
13.89 |
463 |
463 |
集合竞价 |
| 09:24:41 |
13.89 |
466 |
466 |
集合竞价 |
| 09:24:44 |
13.89 |
466 |
466 |
集合竞价 |
| 09:24:47 |
13.8 |
601 |
601 |
集合竞价 |
| 09:24:50 |
13.8 |
601 |
601 |
集合竞价 |
| 09:24:53 |
13.81 |
690 |
690 |
集合竞价 |
| 09:24:56 |
13.89 |
840 |
840 |
集合竞价 |
| 09:24:59 |
13.91 |
970 |
970 |
集合竞价 |
| 09:25:03 |
13.96 |
990 |
1960 |
卖出 |
| 09:30:02 |
13.97 |
191 |
2151 |
买入 |
| 09:30:05 |
13.96 |
249 |
2400 |
卖出 |
| 09:30:08 |
13.96 |
216 |
2616 |
卖出 |
| 09:30:11 |
13.97 |
125 |
2741 |
卖出 |
| 09:30:14 |
13.96 |
135 |
2876 |
卖出 |
| 09:30:17 |
13.95 |
68 |
2944 |
卖出 |
| 09:30:20 |
13.96 |
68 |
3012 |
买入 |
| 09:30:23 |
13.94 |
1 |
3013 |
买入 |
| 09:30:26 |
13.92 |
27 |
3040 |
卖出 |
| 09:30:29 |
13.9 |
55 |
3095 |
卖出 |
| 09:30:32 |
13.86 |
85 |
3180 |
卖出 |
| 09:30:35 |
13.87 |
36 |
3216 |
买入 |
| 09:30:38 |
13.87 |
34 |
3250 |
卖出 |
| 09:30:41 |
13.87 |
83 |
3333 |
卖出 |
| 09:30:44 |
13.87 |
121 |
3454 |
买入 |
| 09:30:47 |
13.87 |
59 |
3513 |
买入 |
| 09:30:50 |
13.87 |
160 |
3673 |
买入 |
| 09:30:53 |
13.86 |
22 |
3695 |
卖出 |
| 09:30:56 |
13.86 |
100 |
3795 |
卖出 |
| 09:30:59 |
13.9 |
31 |
3826 |
买入 |
| 09:31:02 |
13.9 |
45 |
3871 |
卖出 |
| 09:31:05 |
13.91 |
117 |
3988 |
买入 |
| 09:31:08 |
13.92 |
12 |
4000 |
买入 |
| 09:31:14 |
13.92 |
11 |
4011 |
卖出 |
| 09:31:17 |
13.95 |
30 |
4041 |
买入 |
| 09:31:20 |
13.97 |
53 |
4094 |
买入 |
| 09:31:23 |
13.96 |
3 |
4097 |
卖出 |
| 09:31:26 |
13.96 |
52 |
4149 |
卖出 |
| 09:31:29 |
14 |
6 |
4155 |
买入 |
| 09:31:32 |
14.03 |
4 |
4159 |
买入 |
| 09:31:35 |
14.03 |
2 |
4161 |
买入 |
| 09:31:38 |
14.05 |
29 |
4190 |
买入 |
| 09:31:44 |
14.07 |
21 |
4211 |
买入 |
| 09:31:50 |
14.07 |
20 |
4231 |
买入 |
| 09:31:53 |
14.06 |
54 |
4285 |
卖出 |
| 09:31:56 |
14.05 |
38 |
4323 |
卖出 |
| 09:31:59 |
14.07 |
5 |
4328 |
买入 |
| 09:32:02 |
14.08 |
16 |
4344 |
买入 |
| 09:32:05 |
14.08 |
66 |
4410 |
买入 |
| 09:32:08 |
14.06 |
67 |
4477 |
卖出 |
| 09:32:11 |
14.06 |
28 |
4505 |
买入 |
| 09:32:14 |
14.03 |
156 |
4661 |
卖出 |
| 09:32:17 |
14.06 |
95 |
4756 |
买入 |
| 09:32:20 |
14.05 |
60 |
4816 |
卖出 |
| 09:32:23 |
14.06 |
25 |
4841 |
买入 |
| 09:32:26 |
14.06 |
212 |
5053 |
买入 |
| 09:32:29 |
13.96 |
178 |
5231 |
卖出 |
| 09:32:32 |
14.04 |
76 |
5307 |
买入 |
| 09:32:35 |
13.96 |
82 |
5389 |
卖出 |
| 09:32:38 |
14.01 |
3 |
5392 |
买入 |
| 09:32:41 |
13.99 |
206 |
5598 |
卖出 |
| 09:32:47 |
13.99 |
19 |
5617 |
买入 |
| 09:32:50 |
14.01 |
20 |
5637 |
买入 |
| 09:32:53 |
14.02 |
15 |
5652 |
买入 |
| 09:32:56 |
14.04 |
14 |
5666 |
买入 |
| 09:33:02 |
14.04 |
10 |
5676 |
买入 |
| 09:33:05 |
14.03 |
12 |
5688 |
买入 |
| 09:33:08 |
14.03 |
4 |
5692 |
买入 |
| 09:33:11 |
14.04 |
24 |
5716 |
买入 |
| 09:33:14 |
14.02 |
24 |
5740 |
卖出 |
| 09:33:17 |
14.04 |
24 |
5764 |
买入 |
| 09:33:20 |
14.04 |
22 |
5786 |
买入 |
| 09:33:26 |
14.04 |
40 |
5826 |
买入 |
| 09:33:29 |
14.06 |
146 |
5972 |
买入 |
| 09:33:32 |
14.06 |
37 |
6009 |
买入 |
| 09:33:35 |
14.06 |
38 |
6047 |
买入 |
| 09:33:38 |
14.06 |
34 |
6081 |
买入 |
| 09:33:41 |
14.06 |
3 |
6084 |
买入 |
| 09:33:44 |
14.06 |
6 |
6090 |
买入 |
| 09:33:47 |
14.07 |
56 |
6146 |
买入 |
| 09:33:50 |
14.05 |
113 |
6259 |
卖出 |
| 09:33:53 |
14.07 |
3 |
6262 |
卖出 |
| 09:33:56 |
14.08 |
26 |
6288 |
买入 |
| 09:33:59 |
14.09 |
29 |
6317 |
买入 |
| 09:34:02 |
14.09 |
3 |
6320 |
买入 |
| 09:34:05 |
14.09 |
13 |
6333 |
卖出 |
| 09:34:08 |
14.08 |
43 |
6376 |
卖出 |
| 09:34:11 |
14.1 |
7 |
6383 |
买入 |
| 09:34:14 |
14.1 |
26 |
6409 |
买入 |
| 09:34:23 |
14.13 |
7 |
6416 |
买入 |
| 09:34:26 |
14.12 |
7 |
6423 |
卖出 |
| 09:34:29 |
14.12 |
35 |
6458 |
卖出 |
| 09:34:32 |
14.12 |
6 |
6464 |
卖出 |
| 09:34:35 |
14.11 |
60 |
6524 |
卖出 |
| 09:34:38 |
14.1 |
15 |
6539 |
卖出 |
| 09:34:41 |
14.09 |
7 |
6546 |
卖出 |
| 09:34:44 |
14.07 |
99 |
6645 |
卖出 |
| 09:34:47 |
14.07 |
16 |
6661 |
买入 |
| 09:34:50 |
14.07 |
15 |
6676 |
买入 |
| 09:34:56 |
14.01 |
3 |
6679 |
卖出 |
| 09:34:59 |
14.05 |
15 |
6694 |
买入 |
| 09:35:02 |
14.02 |
90 |
6784 |
卖出 |
| 09:35:05 |
14 |
56 |
6840 |
卖出 |
| 09:35:08 |
14 |
42 |
6882 |
卖出 |
| 09:35:11 |
14 |
8 |
6890 |
卖出 |
| 09:35:14 |
14 |
51 |
6941 |
卖出 |
| 09:35:17 |
14 |
166 |
7107 |
卖出 |
| 09:35:20 |
13.99 |
10 |
7117 |
卖出 |
| 09:35:23 |
13.99 |
58 |
7175 |
卖出 |
| 09:35:26 |
14 |
105 |
7280 |
买入 |
| 09:35:29 |
14 |
101 |
7381 |
买入 |
| 09:35:32 |
14 |
31 |
7412 |
买入 |
| 09:35:35 |
14 |
25 |
7437 |
买入 |
| 09:35:38 |
14 |
22 |
7459 |
买入 |
| 09:35:41 |
14.01 |
122 |
7581 |
买入 |
| 09:35:44 |
14.04 |
6 |
7587 |
买入 |
| 09:35:47 |
14.06 |
33 |
7620 |
买入 |
| 09:35:50 |
14.06 |
34 |
7654 |
买入 |
| 09:35:53 |
14.06 |
22 |
7676 |
买入 |
| 09:35:56 |
14.06 |
32 |
7708 |
买入 |
| 09:35:59 |
14.08 |
68 |
7776 |
买入 |
| 09:36:02 |
14.1 |
12 |
7788 |
买入 |
| 09:36:05 |
14.11 |
23 |
7811 |
买入 |
| 09:36:08 |
14.12 |
42 |
7853 |
买入 |
| 09:36:11 |
14.1 |
163 |
8016 |
卖出 |
| 09:36:20 |
14.13 |
39 |
8055 |
买入 |
| 09:36:26 |
14.14 |
8 |
8063 |
卖出 |
| 09:36:29 |
14.16 |
10 |
8073 |
买入 |
| 09:36:32 |
14.17 |
11 |
8084 |
买入 |
| 09:36:35 |
14.17 |
33 |
8117 |
卖出 |
| 09:36:38 |
14.18 |
30 |
8147 |
买入 |
| 09:36:41 |
14.19 |
22 |
8169 |
买入 |
| 09:36:44 |
14.19 |
21 |
8190 |
买入 |
| 09:36:47 |
14.19 |
2 |
8192 |
买入 |
| 09:36:50 |
14.19 |
20 |
8212 |
卖出 |
| 09:36:53 |
14.2 |
40 |
8252 |
买入 |
| 09:36:56 |
14.2 |
4 |
8256 |
卖出 |
| 09:36:59 |
14.21 |
43 |
8299 |
买入 |
| 09:37:02 |
14.22 |
56 |
8355 |
买入 |
| 09:37:05 |
14.18 |
136 |
8491 |
卖出 |
| 09:37:08 |
14.13 |
75 |
8566 |
卖出 |
| 09:37:11 |
14.13 |
6 |
8572 |
卖出 |
| 09:37:14 |
14.12 |
12 |
8584 |
卖出 |
| 09:37:17 |
14.14 |
48 |
8632 |
买入 |
| 09:37:23 |
14.18 |
4 |
8636 |
买入 |
| 09:37:26 |
14.18 |
23 |
8659 |
买入 |
| 09:37:29 |
14.18 |
93 |
8752 |
卖出 |
| 09:37:32 |
14.18 |
89 |
8841 |
卖出 |
| 09:37:35 |
14.2 |
65 |
8906 |
买入 |
| 09:37:38 |
14.18 |
1 |
8907 |
买入 |
| 09:37:41 |
14.18 |
1 |
8908 |
买入 |
| 09:37:44 |
14.18 |
50 |
8958 |
买入 |
| 09:37:47 |
14.18 |
53 |
9011 |
卖出 |
| 09:37:50 |
14.18 |
24 |
9035 |
买入 |
| 09:37:53 |
14.18 |
12 |
9047 |
买入 |
| 09:37:56 |
14.2 |
60 |
9107 |
买入 |
| 09:37:59 |
14.22 |
6 |
9113 |
买入 |
| 09:38:02 |
14.23 |
48 |
9161 |
买入 |
| 09:38:05 |
14.24 |
51 |
9212 |
买入 |
| 09:38:08 |
14.25 |
22 |
9234 |
买入 |
| 09:38:11 |
14.24 |
33 |
9267 |
卖出 |
| 09:38:14 |
14.24 |
27 |
9294 |
卖出 |
| 09:38:17 |
14.25 |
48 |
9342 |
买入 |
| 09:38:20 |
14.26 |
41 |
9383 |
买入 |
| 09:38:23 |
14.28 |
55 |
9438 |
买入 |
| 09:38:26 |
14.26 |
11 |
9449 |
卖出 |
| 09:38:29 |
14.27 |
9 |
9458 |
买入 |
| 09:38:32 |
14.23 |
101 |
9559 |
卖出 |
| 09:38:35 |
14.22 |
53 |
9612 |
卖出 |
| 09:38:38 |
14.23 |
49 |
9661 |
买入 |
| 09:38:41 |
14.22 |
23 |
9684 |
买入 |
| 09:38:44 |
14.21 |
22 |
9706 |
卖出 |
| 09:38:47 |
14.21 |
4 |
9710 |
买入 |
| 09:38:53 |
14.19 |
53 |
9763 |
卖出 |
| 09:38:56 |
14.17 |
48 |
9811 |
卖出 |
| 09:38:59 |
14.18 |
22 |
9833 |
买入 |
| 09:39:02 |
14.18 |
24 |
9857 |
买入 |
| 09:39:05 |
14.2 |
66 |
9923 |
买入 |
| 09:39:08 |
14.2 |
5 |
9928 |
买入 |
| 09:39:11 |
14.19 |
47 |
9975 |
卖出 |
| 09:39:14 |
14.2 |
185 |
10160 |
买入 |
| 09:39:17 |
14.19 |
10 |
10170 |
卖出 |
| 09:39:20 |
14.2 |
61 |
10231 |
买入 |
| 09:39:23 |
14.19 |
32 |
10263 |
卖出 |
| 09:39:26 |
14.21 |
54 |
10317 |
买入 |
| 09:39:35 |
14.19 |
26 |
10343 |
卖出 |
| 09:39:38 |
14.21 |
10 |
10353 |
买入 |
| 09:39:41 |
14.2 |
10 |
10363 |
买入 |
| 09:39:44 |
14.2 |
1 |
10364 |
买入 |
| 09:39:47 |
14.2 |
3 |
10367 |
买入 |
| 09:39:50 |
14.18 |
48 |
10415 |
卖出 |
| 09:39:53 |
14.19 |
13 |
10428 |
买入 |
| 09:39:56 |
14.18 |
14 |
10442 |
卖出 |
| 09:39:59 |
14.18 |
29 |
10471 |
买入 |
| 09:40:02 |
14.17 |
9 |
10480 |
卖出 |
| 09:40:05 |
14.18 |
29 |
10509 |
买入 |
| 09:40:08 |
14.18 |
2 |
10511 |
买入 |
| 09:40:11 |
14.16 |
2 |
10513 |
卖出 |
| 09:40:20 |
14.15 |
44 |
10557 |
卖出 |
| 09:40:23 |
14.15 |
11 |
10568 |
卖出 |
| 09:40:26 |
14.15 |
1 |
10569 |
买入 |
| 09:40:35 |
14.12 |
20 |
10589 |
卖出 |
| 09:40:44 |
14.11 |
6 |
10595 |
卖出 |
| 09:40:50 |
14.11 |
4 |
10599 |
卖出 |
| 09:40:53 |
14.13 |
23 |
10622 |
买入 |
| 09:40:56 |
14.12 |
140 |
10762 |
卖出 |
| 09:40:59 |
14.13 |
85 |
10847 |
买入 |
| 09:41:02 |
14.11 |
2 |
10849 |
卖出 |
| 09:41:05 |
14.13 |
7 |
10856 |
买入 |
| 09:41:08 |
14.13 |
5 |
10861 |
买入 |
| 09:41:11 |
14.12 |
72 |
10933 |
卖出 |
| 09:41:14 |
14.13 |
11 |
10944 |
买入 |
| 09:41:17 |
14.15 |
13 |
10957 |
买入 |
| 09:41:20 |
14.16 |
36 |
10993 |
买入 |
| 09:41:23 |
14.16 |
10 |
11003 |
卖出 |
| 09:41:29 |
14.18 |
14 |
11017 |
买入 |
| 09:41:32 |
14.18 |
55 |
11072 |
买入 |
| 09:41:35 |
14.18 |
62 |
11134 |
卖出 |
| 09:41:41 |
14.18 |
6 |
11140 |
卖出 |
| 09:41:44 |
14.19 |
8 |
11148 |
买入 |
| 09:41:50 |
14.18 |
13 |
11161 |
买入 |
| 09:41:53 |
14.18 |
18 |
11179 |
卖出 |
| 09:41:56 |
14.16 |
2 |
11181 |
卖出 |
| 09:41:59 |
14.16 |
1 |
11182 |
卖出 |
| 09:42:05 |
14.15 |
57 |
11239 |
卖出 |
| 09:42:08 |
14.14 |
14 |
11253 |
卖出 |
| 09:42:17 |
14.12 |
5 |
11258 |
卖出 |
| 09:42:20 |
14.1 |
70 |
11328 |
卖出 |
| 09:42:26 |
14.1 |
44 |
11372 |
卖出 |
| 09:42:29 |
14.11 |
1 |
11373 |
买入 |
| 09:42:32 |
14.1 |
14 |
11387 |
卖出 |
| 09:42:38 |
14.08 |
8 |
11395 |
卖出 |
| 09:42:41 |
14.09 |
9 |
11404 |
买入 |
| 09:42:44 |
14.08 |
32 |
11436 |
卖出 |
| 09:42:47 |
14.1 |
22 |
11458 |
买入 |
| 09:42:50 |
14.1 |
5 |
11463 |
买入 |
| 09:42:53 |
14.1 |
12 |
11475 |
买入 |
| 09:42:56 |
14.11 |
10 |
11485 |
买入 |
| 09:42:59 |
14.13 |
10 |
11495 |
买入 |
| 09:43:02 |
14.11 |
17 |
11512 |
卖出 |
| 09:43:05 |
14.14 |
4 |
11516 |
买入 |