国城矿业[000688]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.88 |
15 |
15 |
集合竞价 |
| 09:16:21 |
15.88 |
23 |
23 |
集合竞价 |
| 09:16:30 |
15.88 |
23 |
23 |
集合竞价 |
| 09:17:33 |
15.88 |
22 |
22 |
集合竞价 |
| 09:18:09 |
15.88 |
24 |
24 |
集合竞价 |
| 09:18:36 |
15.88 |
24 |
24 |
集合竞价 |
| 09:18:45 |
15.88 |
24 |
24 |
集合竞价 |
| 09:18:54 |
15.88 |
24 |
24 |
集合竞价 |
| 09:20:09 |
15.66 |
27 |
27 |
集合竞价 |
| 09:20:27 |
15.56 |
54 |
54 |
集合竞价 |
| 09:20:36 |
15.56 |
57 |
57 |
集合竞价 |
| 09:20:54 |
15.56 |
62 |
62 |
集合竞价 |
| 09:21:48 |
15.56 |
87 |
87 |
集合竞价 |
| 09:22:33 |
15.56 |
87 |
87 |
集合竞价 |
| 09:22:42 |
15.56 |
94 |
94 |
集合竞价 |
| 09:23:54 |
15.56 |
95 |
95 |
集合竞价 |
| 09:24:12 |
15.5 |
115 |
115 |
集合竞价 |
| 09:24:21 |
15.56 |
133 |
133 |
集合竞价 |
| 09:24:30 |
15.56 |
148 |
148 |
集合竞价 |
| 09:24:39 |
15.56 |
153 |
153 |
集合竞价 |
| 09:24:57 |
15.56 |
207 |
207 |
集合竞价 |
| 09:25:00 |
15.69 |
207 |
414 |
卖出 |
| 09:30:03 |
15.79 |
185 |
599 |
卖出 |
| 09:30:06 |
15.79 |
191 |
790 |
买入 |
| 09:30:09 |
15.81 |
169 |
959 |
买入 |
| 09:30:12 |
15.82 |
59 |
1018 |
买入 |
| 09:30:15 |
15.86 |
64 |
1082 |
买入 |
| 09:30:18 |
15.88 |
166 |
1248 |
买入 |
| 09:30:21 |
15.85 |
490 |
1738 |
卖出 |
| 09:30:24 |
15.85 |
79 |
1817 |
买入 |
| 09:30:27 |
15.85 |
278 |
2095 |
买入 |
| 09:30:30 |
15.88 |
4 |
2099 |
买入 |
| 09:30:33 |
15.85 |
21 |
2120 |
卖出 |
| 09:30:39 |
15.88 |
50 |
2170 |
买入 |
| 09:30:42 |
15.88 |
37 |
2207 |
买入 |
| 09:30:45 |
15.83 |
76 |
2283 |
卖出 |
| 09:30:48 |
15.83 |
11 |
2294 |
买入 |
| 09:30:51 |
15.82 |
34 |
2328 |
卖出 |
| 09:30:54 |
15.82 |
22 |
2350 |
买入 |
| 09:30:57 |
15.86 |
119 |
2469 |
买入 |
| 09:31:00 |
15.85 |
79 |
2548 |
卖出 |
| 09:31:03 |
15.74 |
1381 |
3929 |
卖出 |
| 09:31:06 |
15.79 |
73 |
4002 |
买入 |
| 09:31:09 |
15.78 |
38 |
4040 |
卖出 |
| 09:31:12 |
15.84 |
32 |
4072 |
买入 |
| 09:31:15 |
15.84 |
3 |
4075 |
买入 |
| 09:31:18 |
15.84 |
14 |
4089 |
买入 |
| 09:31:21 |
15.84 |
53 |
4142 |
卖出 |
| 09:31:24 |
15.79 |
20 |
4162 |
卖出 |
| 09:31:30 |
15.77 |
14 |
4176 |
卖出 |
| 09:31:33 |
15.77 |
32 |
4208 |
卖出 |
| 09:31:36 |
15.78 |
53 |
4261 |
买入 |
| 09:31:39 |
15.75 |
8 |
4269 |
卖出 |
| 09:31:42 |
15.75 |
121 |
4390 |
卖出 |
| 09:31:45 |
15.74 |
134 |
4524 |
卖出 |
| 09:31:48 |
15.75 |
58 |
4582 |
买入 |
| 09:31:51 |
15.71 |
5 |
4587 |
卖出 |
| 09:31:54 |
15.71 |
33 |
4620 |
卖出 |
| 09:31:57 |
15.7 |
60 |
4680 |
卖出 |
| 09:32:00 |
15.7 |
22 |
4702 |
卖出 |
| 09:32:03 |
15.7 |
100 |
4802 |
卖出 |
| 09:32:06 |
15.69 |
36 |
4838 |
卖出 |
| 09:32:09 |
15.68 |
32 |
4870 |
卖出 |
| 09:32:12 |
15.68 |
23 |
4893 |
卖出 |
| 09:32:15 |
15.69 |
73 |
4966 |
买入 |
| 09:32:18 |
15.69 |
6 |
4972 |
买入 |
| 09:32:21 |
15.69 |
31 |
5003 |
买入 |
| 09:32:24 |
15.7 |
46 |
5049 |
买入 |
| 09:32:27 |
15.65 |
147 |
5196 |
卖出 |
| 09:32:30 |
15.66 |
1 |
5197 |
买入 |
| 09:32:33 |
15.66 |
16 |
5213 |
卖出 |
| 09:32:36 |
15.66 |
1 |
5214 |
卖出 |
| 09:32:39 |
15.66 |
3 |
5217 |
卖出 |
| 09:32:42 |
15.66 |
9 |
5226 |
卖出 |
| 09:32:45 |
15.65 |
43 |
5269 |
卖出 |
| 09:32:48 |
15.65 |
7 |
5276 |
卖出 |
| 09:32:51 |
15.65 |
161 |
5437 |
卖出 |
| 09:32:54 |
15.64 |
2 |
5439 |
买入 |
| 09:32:57 |
15.6 |
1 |
5440 |
卖出 |
| 09:33:03 |
15.6 |
46 |
5486 |
卖出 |
| 09:33:06 |
15.6 |
133 |
5619 |
卖出 |
| 09:33:09 |
15.6 |
140 |
5759 |
卖出 |
| 09:33:12 |
15.58 |
2 |
5761 |
卖出 |
| 09:33:15 |
15.56 |
58 |
5819 |
卖出 |
| 09:33:18 |
15.55 |
24 |
5843 |
卖出 |
| 09:33:21 |
15.55 |
85 |
5928 |
买入 |
| 09:33:24 |
15.56 |
31 |
5959 |
买入 |
| 09:33:27 |
15.56 |
10 |
5969 |
买入 |
| 09:33:30 |
15.56 |
5 |
5974 |
买入 |
| 09:33:33 |
15.57 |
37 |
6011 |
买入 |
| 09:33:36 |
15.56 |
14 |
6025 |
卖出 |
| 09:33:39 |
15.56 |
38 |
6063 |
买入 |
| 09:33:42 |
15.59 |
110 |
6173 |
买入 |
| 09:33:45 |
15.59 |
5 |
6178 |
买入 |
| 09:33:48 |
15.56 |
25 |
6203 |
卖出 |
| 09:33:51 |
15.59 |
38 |
6241 |
买入 |
| 09:33:54 |
15.58 |
14 |
6255 |
买入 |
| 09:33:57 |
15.6 |
15 |
6270 |
买入 |
| 09:34:00 |
15.61 |
11 |
6281 |
买入 |
| 09:34:03 |
15.61 |
10 |
6291 |
买入 |
| 09:34:06 |
15.6 |
12 |
6303 |
买入 |
| 09:34:09 |
15.61 |
2 |
6305 |
买入 |
| 09:34:12 |
15.59 |
7 |
6312 |
卖出 |
| 09:34:15 |
15.57 |
137 |
6449 |
卖出 |
| 09:34:18 |
15.56 |
87 |
6536 |
卖出 |
| 09:34:21 |
15.59 |
16 |
6552 |
买入 |
| 09:34:24 |
15.59 |
41 |
6593 |
卖出 |
| 09:34:30 |
15.57 |
98 |
6691 |
卖出 |
| 09:34:33 |
15.56 |
95 |
6786 |
卖出 |
| 09:34:36 |
15.56 |
51 |
6837 |
卖出 |
| 09:34:39 |
15.56 |
55 |
6892 |
卖出 |
| 09:34:45 |
15.56 |
15 |
6907 |
卖出 |
| 09:34:48 |
15.56 |
18 |
6925 |
卖出 |
| 09:34:51 |
15.56 |
4 |
6929 |
卖出 |
| 09:34:54 |
15.56 |
1 |
6930 |
买入 |
| 09:34:57 |
15.55 |
11 |
6941 |
卖出 |
| 09:35:00 |
15.54 |
52 |
6993 |
卖出 |
| 09:35:03 |
15.5 |
258 |
7251 |
卖出 |
| 09:35:06 |
15.5 |
434 |
7685 |
卖出 |
| 09:35:09 |
15.5 |
291 |
7976 |
卖出 |
| 09:35:12 |
15.5 |
472 |
8448 |
卖出 |
| 09:35:15 |
15.5 |
124 |
8572 |
卖出 |
| 09:35:18 |
15.48 |
157 |
8729 |
卖出 |
| 09:35:21 |
15.5 |
17 |
8746 |
买入 |
| 09:35:24 |
15.48 |
196 |
8942 |
卖出 |
| 09:35:27 |
15.46 |
15 |
8957 |
卖出 |
| 09:35:30 |
15.46 |
141 |
9098 |
卖出 |
| 09:35:33 |
15.5 |
102 |
9200 |
买入 |
| 09:35:36 |
15.46 |
43 |
9243 |
卖出 |
| 09:35:39 |
15.55 |
28 |
9271 |
买入 |
| 09:35:42 |
15.56 |
35 |
9306 |
买入 |
| 09:35:45 |
15.53 |
23 |
9329 |
卖出 |
| 09:35:48 |
15.57 |
6 |
9335 |
买入 |
| 09:35:51 |
15.57 |
26 |
9361 |
买入 |
| 09:35:54 |
15.56 |
27 |
9388 |
卖出 |
| 09:35:57 |
15.54 |
75 |
9463 |
卖出 |
| 09:36:00 |
15.56 |
10 |
9473 |
买入 |
| 09:36:03 |
15.56 |
5 |
9478 |
买入 |
| 09:36:06 |
15.59 |
159 |
9637 |
买入 |
| 09:36:09 |
15.58 |
14 |
9651 |
卖出 |
| 09:36:12 |
15.59 |
17 |
9668 |
买入 |
| 09:36:15 |
15.59 |
43 |
9711 |
买入 |
| 09:36:18 |
15.62 |
17 |
9728 |
买入 |
| 09:36:21 |
15.62 |
7 |
9735 |
买入 |
| 09:36:24 |
15.61 |
27 |
9762 |
卖出 |
| 09:36:27 |
15.58 |
33 |
9795 |
卖出 |
| 09:36:30 |
15.59 |
8 |
9803 |
买入 |
| 09:36:33 |
15.58 |
11 |
9814 |
卖出 |
| 09:36:36 |
15.59 |
6 |
9820 |
买入 |
| 09:36:39 |
15.58 |
51 |
9871 |
卖出 |
| 09:36:42 |
15.58 |
41 |
9912 |
卖出 |
| 09:36:45 |
15.57 |
115 |
10027 |
卖出 |
| 09:36:48 |
15.56 |
21 |
10048 |
卖出 |
| 09:36:51 |
15.56 |
5 |
10053 |
卖出 |
| 09:36:54 |
15.55 |
17 |
10070 |
卖出 |
| 09:37:03 |
15.52 |
14 |
10084 |
卖出 |
| 09:37:06 |
15.53 |
38 |
10122 |
买入 |
| 09:37:09 |
15.53 |
6 |
10128 |
买入 |
| 09:37:12 |
15.51 |
22 |
10150 |
卖出 |
| 09:37:15 |
15.51 |
22 |
10172 |
卖出 |
| 09:37:18 |
15.5 |
14 |
10186 |
卖出 |
| 09:37:21 |
15.53 |
95 |
10281 |
买入 |
| 09:37:24 |
15.51 |
49 |
10330 |
卖出 |
| 09:37:27 |
15.53 |
1 |
10331 |
买入 |
| 09:37:30 |
15.53 |
2 |
10333 |
买入 |
| 09:37:33 |
15.51 |
2 |
10335 |
卖出 |
| 09:37:39 |
15.51 |
2 |
10337 |
卖出 |
| 09:37:42 |
15.53 |
86 |
10423 |
买入 |
| 09:37:45 |
15.51 |
1 |
10424 |
卖出 |
| 09:37:48 |
15.51 |
2 |
10426 |
卖出 |
| 09:37:51 |
15.53 |
3 |
10429 |
买入 |
| 09:37:54 |
15.53 |
14 |
10443 |
买入 |
| 09:37:57 |
15.53 |
6 |
10449 |
买入 |
| 09:38:00 |
15.53 |
12 |
10461 |
买入 |
| 09:38:03 |
15.54 |
12 |
10473 |
买入 |
| 09:38:06 |
15.58 |
87 |
10560 |
买入 |
| 09:38:09 |
15.52 |
111 |
10671 |
卖出 |
| 09:38:12 |
15.61 |
43 |
10714 |
买入 |
| 09:38:15 |
15.6 |
23 |
10737 |
买入 |
| 09:38:18 |
15.61 |
23 |
10760 |
买入 |
| 09:38:21 |
15.62 |
21 |
10781 |
买入 |
| 09:38:24 |
15.62 |
2 |
10783 |
买入 |
| 09:38:27 |
15.62 |
30 |
10813 |
买入 |
| 09:38:30 |
15.62 |
5 |
10818 |
卖出 |
| 09:38:33 |
15.62 |
157 |
10975 |
卖出 |
| 09:38:36 |
15.61 |
15 |
10990 |
卖出 |
| 09:38:42 |
15.61 |
8 |
10998 |
买入 |
| 09:38:45 |
15.6 |
5 |
11003 |
卖出 |
| 09:38:48 |
15.61 |
29 |
11032 |
买入 |
| 09:38:54 |
15.62 |
1 |
11033 |
买入 |
| 09:38:57 |
15.61 |
5 |
11038 |
卖出 |
| 09:39:00 |
15.61 |
232 |
11270 |
卖出 |
| 09:39:03 |
15.59 |
197 |
11467 |
卖出 |
| 09:39:06 |
15.55 |
11 |
11478 |
卖出 |
| 09:39:09 |
15.55 |
12 |
11490 |
卖出 |
| 09:39:12 |
15.55 |
8 |
11498 |
卖出 |
| 09:39:15 |
15.53 |
1 |
11499 |
卖出 |
| 09:39:18 |
15.55 |
2 |
11501 |
买入 |
| 09:39:21 |
15.51 |
10 |
11511 |
卖出 |
| 09:39:24 |
15.51 |
18 |
11529 |
卖出 |
| 09:39:27 |
15.52 |
23 |
11552 |
买入 |
| 09:39:30 |
15.51 |
45 |
11597 |
卖出 |
| 09:39:33 |
15.51 |
25 |
11622 |
卖出 |
| 09:39:36 |
15.52 |
94 |
11716 |
买入 |
| 09:39:39 |
15.52 |
7 |
11723 |
买入 |
| 09:39:45 |
15.52 |
5 |
11728 |
卖出 |
| 09:39:48 |
15.54 |
27 |
11755 |
买入 |
| 09:39:51 |
15.54 |
28 |
11783 |
买入 |
| 09:39:54 |
15.54 |
27 |
11810 |
买入 |
| 09:39:57 |
15.52 |
7 |
11817 |
卖出 |
| 09:40:00 |
15.52 |
31 |
11848 |
卖出 |
| 09:40:03 |
15.51 |
20 |
11868 |
卖出 |
| 09:40:06 |
15.59 |
132 |
12000 |
买入 |
| 09:40:09 |
15.59 |
18 |
12018 |
卖出 |
| 09:40:12 |
15.57 |
9 |
12027 |
卖出 |
| 09:40:15 |
15.58 |
18 |
12045 |
买入 |
| 09:40:18 |
15.57 |
53 |
12098 |
卖出 |
| 09:40:21 |
15.56 |
17 |
12115 |
卖出 |
| 09:40:24 |
15.56 |
33 |
12148 |
卖出 |
| 09:40:27 |
15.56 |
10 |
12158 |
买入 |
| 09:40:30 |
15.56 |
3 |
12161 |
卖出 |
| 09:40:33 |
15.55 |
12 |
12173 |
卖出 |
| 09:40:36 |
15.55 |
41 |
12214 |
卖出 |
| 09:40:39 |
15.55 |
37 |
12251 |
卖出 |
| 09:40:42 |
15.56 |
135 |
12386 |
买入 |
| 09:40:45 |
15.58 |
15 |
12401 |
买入 |
| 09:40:48 |
15.56 |
22 |
12423 |
卖出 |
| 09:40:51 |
15.53 |
56 |
12479 |
卖出 |
| 09:40:54 |
15.52 |
1 |
12480 |
卖出 |
| 09:40:57 |
15.52 |
1 |
12481 |
买入 |
| 09:41:00 |
15.51 |
6 |
12487 |
卖出 |
| 09:41:03 |
15.52 |
64 |
12551 |
买入 |
| 09:41:06 |
15.53 |
47 |
12598 |
买入 |
| 09:41:09 |
15.55 |
33 |
12631 |
买入 |
| 09:41:12 |
15.55 |
11 |
12642 |
买入 |
| 09:41:15 |
15.55 |
14 |
12656 |
买入 |
| 09:41:18 |
15.53 |
24 |
12680 |
卖出 |
| 09:41:21 |
15.52 |
3 |
12683 |
卖出 |
| 09:41:24 |
15.53 |
50 |
12733 |
买入 |
| 09:41:27 |
15.52 |
56 |
12789 |
卖出 |
| 09:41:30 |
15.52 |
52 |
12841 |
卖出 |
| 09:41:33 |
15.5 |
56 |
12897 |
卖出 |
| 09:41:36 |
15.51 |
33 |
12930 |
买入 |
| 09:41:39 |
15.54 |
59 |
12989 |
买入 |
| 09:41:42 |
15.51 |
5 |
12994 |
卖出 |
| 09:41:45 |
15.51 |
6 |
13000 |
卖出 |
| 09:41:48 |
15.58 |
205 |
13205 |
买入 |
| 09:41:51 |
15.6 |
104 |
13309 |
买入 |
| 09:41:57 |
15.6 |
2 |
13311 |
买入 |
| 09:42:03 |
15.62 |
147 |
13458 |
买入 |
| 09:42:09 |
15.62 |
15 |
13473 |
买入 |
| 09:42:12 |
15.61 |
13 |
13486 |
卖出 |
| 09:42:15 |
15.58 |
6 |
13492 |
卖出 |
| 09:42:18 |
15.58 |
12 |
13504 |
卖出 |
| 09:42:21 |
15.58 |
11 |
13515 |
卖出 |
| 09:42:24 |
15.58 |
16 |
13531 |
卖出 |
| 09:42:27 |
15.59 |
26 |
13557 |
买入 |
| 09:42:30 |
15.58 |
29 |
13586 |
买入 |
| 09:42:33 |
15.58 |
8 |
13594 |
买入 |
| 09:42:39 |
15.59 |
15 |
13609 |
买入 |
| 09:42:42 |
15.58 |
20 |
13629 |
卖出 |
| 09:42:45 |
15.58 |
79 |
13708 |
买入 |
| 09:42:48 |
15.59 |
21 |
13729 |
买入 |
| 09:42:51 |
15.6 |
14 |
13743 |
买入 |
| 09:42:54 |
15.61 |
17 |
13760 |
买入 |
| 09:42:57 |
15.61 |
9 |
13769 |
买入 |
| 09:43:00 |
15.61 |
24 |
13793 |
买入 |
| 09:43:06 |
15.61 |
8 |
13801 |
买入 |
| 09:43:09 |
15.6 |
5 |
13806 |
卖出 |
| 09:43:12 |
15.6 |
5 |
13811 |
卖出 |
| 09:43:15 |
15.59 |
39 |
13850 |
卖出 |
| 09:43:18 |
15.6 |
4 |
13854 |
买入 |
| 09:43:30 |
15.61 |
22 |
13876 |
买入 |
| 09:43:36 |
15.59 |
47 |
13923 |
卖出 |
| 09:43:39 |
15.57 |
1 |
13924 |
卖出 |
| 09:43:42 |
15.6 |
36 |
13960 |
买入 |
| 09:43:45 |
15.6 |
3 |
13963 |
买入 |
| 09:43:48 |
15.6 |
10 |
13973 |
买入 |
| 09:43:51 |
15.6 |
1 |
13974 |
买入 |
| 09:43:54 |
15.59 |
12 |
13986 |
卖出 |
| 09:43:57 |
15.6 |
7 |
13993 |
买入 |
| 09:44:00 |
15.6 |
10 |
14003 |
买入 |
| 09:44:06 |
15.61 |
111 |
14114 |
买入 |
| 09:44:09 |
15.59 |
58 |
14172 |
卖出 |
| 09:44:12 |
15.59 |
15 |
14187 |
卖出 |
| 09:44:15 |
15.59 |
1 |
14188 |
卖出 |
| 09:44:24 |
15.6 |
1 |
14189 |
买入 |
| 09:44:27 |
15.6 |
5 |
14194 |
买入 |
| 09:44:30 |
15.6 |
2 |
14196 |
买入 |
| 09:44:33 |
15.6 |
24 |
14220 |
买入 |
| 09:44:36 |
15.59 |
5 |
14225 |
卖出 |
| 09:44:39 |
15.59 |
35 |
14260 |
卖出 |
| 09:44:42 |
15.59 |
31 |
14291 |
卖出 |
| 09:44:45 |
15.57 |
15 |
14306 |
卖出 |
| 09:44:48 |
15.56 |
1 |
14307 |
卖出 |
| 09:44:51 |
15.55 |
52 |
14359 |
卖出 |
| 09:44:54 |
15.55 |
3 |
14362 |
卖出 |
| 09:45:00 |
15.57 |
8 |
14370 |
买入 |
| 09:45:03 |
15.55 |
5 |
14375 |
卖出 |
| 09:45:06 |
15.55 |
16 |
14391 |
卖出 |