国机精工[002046]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.74 |
2 |
2 |
集合竞价 |
| 09:15:09 |
12.98 |
154 |
154 |
集合竞价 |
| 09:16:12 |
12.98 |
154 |
154 |
集合竞价 |
| 09:17:06 |
12.98 |
154 |
154 |
集合竞价 |
| 09:17:33 |
12.98 |
154 |
154 |
集合竞价 |
| 09:17:51 |
12.98 |
154 |
154 |
集合竞价 |
| 09:18:09 |
12.98 |
154 |
154 |
集合竞价 |
| 09:18:18 |
12.98 |
154 |
154 |
集合竞价 |
| 09:18:27 |
12.74 |
15 |
15 |
集合竞价 |
| 09:19:03 |
12.74 |
20 |
20 |
集合竞价 |
| 09:20:54 |
12.98 |
283 |
283 |
集合竞价 |
| 09:21:39 |
12.98 |
283 |
283 |
集合竞价 |
| 09:21:48 |
12.98 |
284 |
284 |
集合竞价 |
| 09:22:06 |
12.98 |
284 |
284 |
集合竞价 |
| 09:22:15 |
12.98 |
284 |
284 |
集合竞价 |
| 09:22:24 |
12.98 |
284 |
284 |
集合竞价 |
| 09:22:33 |
12.98 |
284 |
284 |
集合竞价 |
| 09:22:42 |
12.98 |
284 |
284 |
集合竞价 |
| 09:22:51 |
12.98 |
284 |
284 |
集合竞价 |
| 09:23:00 |
12.98 |
284 |
284 |
集合竞价 |
| 09:23:09 |
12.98 |
284 |
284 |
集合竞价 |
| 09:23:18 |
12.98 |
284 |
284 |
集合竞价 |
| 09:23:27 |
12.98 |
285 |
285 |
集合竞价 |
| 09:23:36 |
12.98 |
285 |
285 |
集合竞价 |
| 09:23:45 |
12.98 |
292 |
292 |
集合竞价 |
| 09:24:03 |
12.96 |
292 |
292 |
集合竞价 |
| 09:24:12 |
12.96 |
292 |
292 |
集合竞价 |
| 09:24:21 |
12.95 |
292 |
292 |
集合竞价 |
| 09:24:30 |
12.95 |
292 |
292 |
集合竞价 |
| 09:24:39 |
12.93 |
292 |
292 |
集合竞价 |
| 09:24:48 |
12.93 |
294 |
294 |
集合竞价 |
| 09:24:57 |
12.9 |
294 |
294 |
集合竞价 |
| 09:25:00 |
12.93 |
492 |
786 |
买入 |
| 09:30:00 |
12.81 |
20 |
806 |
卖出 |
| 09:30:03 |
12.79 |
117 |
923 |
卖出 |
| 09:30:06 |
12.72 |
62 |
985 |
卖出 |
| 09:30:09 |
12.62 |
15 |
1000 |
卖出 |
| 09:30:12 |
12.61 |
56 |
1056 |
卖出 |
| 09:30:15 |
12.6 |
48 |
1104 |
卖出 |
| 09:30:18 |
12.55 |
95 |
1199 |
卖出 |
| 09:30:21 |
12.6 |
99 |
1298 |
买入 |
| 09:30:24 |
12.57 |
4 |
1302 |
卖出 |
| 09:30:27 |
12.57 |
36 |
1338 |
卖出 |
| 09:30:30 |
12.57 |
37 |
1375 |
买入 |
| 09:30:33 |
12.55 |
50 |
1425 |
卖出 |
| 09:30:36 |
12.57 |
31 |
1456 |
买入 |
| 09:30:42 |
12.56 |
52 |
1508 |
买入 |
| 09:30:45 |
12.56 |
34 |
1542 |
买入 |
| 09:30:48 |
12.56 |
47 |
1589 |
买入 |
| 09:30:57 |
12.56 |
2 |
1591 |
买入 |
| 09:31:00 |
12.56 |
28 |
1619 |
买入 |
| 09:31:03 |
12.53 |
15 |
1634 |
卖出 |
| 09:31:06 |
12.53 |
138 |
1772 |
卖出 |
| 09:31:09 |
12.51 |
35 |
1807 |
卖出 |
| 09:31:12 |
12.53 |
17 |
1824 |
买入 |
| 09:31:15 |
12.5 |
59 |
1883 |
卖出 |
| 09:31:18 |
12.51 |
86 |
1969 |
买入 |
| 09:31:21 |
12.51 |
41 |
2010 |
买入 |
| 09:31:24 |
12.51 |
13 |
2023 |
卖出 |
| 09:31:27 |
12.52 |
38 |
2061 |
买入 |
| 09:31:30 |
12.51 |
18 |
2079 |
卖出 |
| 09:31:33 |
12.51 |
23 |
2102 |
卖出 |
| 09:31:36 |
12.51 |
27 |
2129 |
卖出 |
| 09:31:39 |
12.5 |
83 |
2212 |
卖出 |
| 09:31:42 |
12.49 |
59 |
2271 |
卖出 |
| 09:31:45 |
12.48 |
120 |
2391 |
卖出 |
| 09:31:48 |
12.46 |
97 |
2488 |
卖出 |
| 09:31:51 |
12.45 |
34 |
2522 |
卖出 |
| 09:31:54 |
12.45 |
11 |
2533 |
卖出 |
| 09:31:57 |
12.45 |
67 |
2600 |
卖出 |
| 09:32:00 |
12.45 |
31 |
2631 |
买入 |
| 09:32:03 |
12.44 |
23 |
2654 |
卖出 |
| 09:32:06 |
12.44 |
26 |
2680 |
卖出 |
| 09:32:09 |
12.43 |
45 |
2725 |
卖出 |
| 09:32:12 |
12.45 |
90 |
2815 |
买入 |
| 09:32:15 |
12.43 |
15 |
2830 |
卖出 |
| 09:32:18 |
12.43 |
23 |
2853 |
卖出 |
| 09:32:21 |
12.45 |
23 |
2876 |
买入 |
| 09:32:24 |
12.45 |
14 |
2890 |
买入 |
| 09:32:27 |
12.46 |
72 |
2962 |
买入 |
| 09:32:30 |
12.47 |
33 |
2995 |
买入 |
| 09:32:33 |
12.47 |
12 |
3007 |
卖出 |
| 09:32:36 |
12.47 |
19 |
3026 |
买入 |
| 09:32:39 |
12.49 |
10 |
3036 |
买入 |
| 09:32:42 |
12.49 |
9 |
3045 |
买入 |
| 09:32:45 |
12.47 |
9 |
3054 |
卖出 |
| 09:32:48 |
12.49 |
10 |
3064 |
买入 |
| 09:32:51 |
12.49 |
40 |
3104 |
买入 |
| 09:32:54 |
12.48 |
66 |
3170 |
卖出 |
| 09:32:57 |
12.5 |
1 |
3171 |
买入 |
| 09:33:00 |
12.48 |
40 |
3211 |
卖出 |
| 09:33:03 |
12.5 |
92 |
3303 |
买入 |
| 09:33:06 |
12.46 |
112 |
3415 |
卖出 |
| 09:33:09 |
12.45 |
84 |
3499 |
卖出 |
| 09:33:18 |
12.48 |
10 |
3509 |
买入 |
| 09:33:21 |
12.46 |
23 |
3532 |
卖出 |
| 09:33:24 |
12.46 |
79 |
3611 |
卖出 |
| 09:33:27 |
12.46 |
22 |
3633 |
卖出 |
| 09:33:30 |
12.47 |
2 |
3635 |
卖出 |
| 09:33:33 |
12.48 |
13 |
3648 |
买入 |
| 09:33:36 |
12.48 |
4 |
3652 |
买入 |
| 09:33:39 |
12.47 |
5 |
3657 |
卖出 |
| 09:33:42 |
12.47 |
1 |
3658 |
卖出 |
| 09:33:48 |
12.48 |
17 |
3675 |
买入 |
| 09:33:51 |
12.48 |
41 |
3716 |
买入 |
| 09:33:54 |
12.48 |
4 |
3720 |
卖出 |
| 09:33:57 |
12.48 |
12 |
3732 |
买入 |
| 09:34:00 |
12.47 |
101 |
3833 |
卖出 |
| 09:34:03 |
12.47 |
192 |
4025 |
买入 |
| 09:34:06 |
12.47 |
36 |
4061 |
买入 |
| 09:34:09 |
12.51 |
80 |
4141 |
买入 |
| 09:34:12 |
12.48 |
6 |
4147 |
卖出 |
| 09:34:15 |
12.48 |
1 |
4148 |
卖出 |
| 09:34:18 |
12.48 |
12 |
4160 |
卖出 |
| 09:34:21 |
12.48 |
22 |
4182 |
卖出 |
| 09:34:24 |
12.51 |
109 |
4291 |
买入 |
| 09:34:33 |
12.48 |
4 |
4295 |
卖出 |
| 09:34:36 |
12.48 |
77 |
4372 |
卖出 |
| 09:34:39 |
12.46 |
232 |
4604 |
卖出 |
| 09:34:42 |
12.46 |
100 |
4704 |
卖出 |
| 09:34:45 |
12.45 |
59 |
4763 |
卖出 |
| 09:34:48 |
12.45 |
18 |
4781 |
卖出 |
| 09:34:51 |
12.46 |
2 |
4783 |
买入 |
| 09:34:54 |
12.45 |
1 |
4784 |
卖出 |
| 09:34:57 |
12.45 |
50 |
4834 |
卖出 |
| 09:35:00 |
12.45 |
13 |
4847 |
买入 |
| 09:35:03 |
12.44 |
28 |
4875 |
卖出 |
| 09:35:06 |
12.43 |
53 |
4928 |
卖出 |
| 09:35:09 |
12.43 |
47 |
4975 |
卖出 |
| 09:35:12 |
12.44 |
88 |
5063 |
买入 |
| 09:35:15 |
12.42 |
61 |
5124 |
卖出 |
| 09:35:18 |
12.42 |
18 |
5142 |
买入 |
| 09:35:21 |
12.41 |
30 |
5172 |
卖出 |
| 09:35:24 |
12.41 |
38 |
5210 |
卖出 |
| 09:35:27 |
12.42 |
11 |
5221 |
买入 |
| 09:35:30 |
12.42 |
10 |
5231 |
卖出 |
| 09:35:33 |
12.43 |
13 |
5244 |
买入 |
| 09:35:36 |
12.43 |
43 |
5287 |
卖出 |
| 09:35:39 |
12.43 |
4 |
5291 |
卖出 |
| 09:35:42 |
12.44 |
3 |
5294 |
买入 |
| 09:35:45 |
12.44 |
23 |
5317 |
买入 |
| 09:35:48 |
12.44 |
5 |
5322 |
买入 |
| 09:35:51 |
12.43 |
48 |
5370 |
卖出 |
| 09:35:54 |
12.44 |
26 |
5396 |
买入 |
| 09:35:57 |
12.42 |
100 |
5496 |
卖出 |
| 09:36:00 |
12.43 |
52 |
5548 |
卖出 |
| 09:36:06 |
12.43 |
33 |
5581 |
卖出 |
| 09:36:09 |
12.43 |
3 |
5584 |
买入 |
| 09:36:12 |
12.43 |
3 |
5587 |
买入 |
| 09:36:15 |
12.44 |
11 |
5598 |
买入 |
| 09:36:18 |
12.43 |
1 |
5599 |
卖出 |
| 09:36:21 |
12.42 |
47 |
5646 |
卖出 |
| 09:36:27 |
12.43 |
21 |
5667 |
卖出 |
| 09:36:30 |
12.43 |
1 |
5668 |
卖出 |
| 09:36:33 |
12.44 |
9 |
5677 |
买入 |
| 09:36:36 |
12.43 |
4 |
5681 |
卖出 |
| 09:36:39 |
12.44 |
15 |
5696 |
买入 |
| 09:36:42 |
12.44 |
46 |
5742 |
买入 |
| 09:36:45 |
12.44 |
11 |
5753 |
买入 |
| 09:36:48 |
12.44 |
23 |
5776 |
买入 |
| 09:36:54 |
12.44 |
13 |
5789 |
卖出 |
| 09:36:57 |
12.43 |
14 |
5803 |
卖出 |
| 09:37:00 |
12.44 |
13 |
5816 |
买入 |
| 09:37:03 |
12.43 |
35 |
5851 |
卖出 |
| 09:37:06 |
12.43 |
29 |
5880 |
卖出 |
| 09:37:09 |
12.43 |
83 |
5963 |
卖出 |
| 09:37:12 |
12.44 |
46 |
6009 |
买入 |
| 09:37:15 |
12.43 |
22 |
6031 |
卖出 |
| 09:37:18 |
12.45 |
191 |
6222 |
买入 |
| 09:37:21 |
12.42 |
57 |
6279 |
卖出 |
| 09:37:24 |
12.45 |
34 |
6313 |
买入 |
| 09:37:27 |
12.44 |
9 |
6322 |
卖出 |
| 09:37:30 |
12.44 |
4 |
6326 |
卖出 |
| 09:37:33 |
12.43 |
7 |
6333 |
卖出 |
| 09:37:36 |
12.44 |
46 |
6379 |
买入 |
| 09:37:39 |
12.44 |
2 |
6381 |
买入 |
| 09:37:42 |
12.43 |
9 |
6390 |
卖出 |
| 09:37:45 |
12.44 |
3 |
6393 |
买入 |
| 09:37:48 |
12.45 |
2 |
6395 |
买入 |
| 09:37:51 |
12.44 |
1 |
6396 |
卖出 |
| 09:37:54 |
12.44 |
44 |
6440 |
卖出 |
| 09:37:57 |
12.44 |
31 |
6471 |
买入 |
| 09:38:03 |
12.42 |
81 |
6552 |
卖出 |
| 09:38:06 |
12.42 |
44 |
6596 |
卖出 |
| 09:38:09 |
12.43 |
7 |
6603 |
卖出 |
| 09:38:12 |
12.45 |
153 |
6756 |
买入 |
| 09:38:15 |
12.45 |
15 |
6771 |
卖出 |
| 09:38:21 |
12.44 |
12 |
6783 |
卖出 |
| 09:38:24 |
12.43 |
6 |
6789 |
卖出 |
| 09:38:27 |
12.45 |
49 |
6838 |
买入 |
| 09:38:30 |
12.45 |
7 |
6845 |
卖出 |
| 09:38:33 |
12.43 |
224 |
7069 |
卖出 |
| 09:38:36 |
12.43 |
51 |
7120 |
买入 |
| 09:38:39 |
12.41 |
343 |
7463 |
卖出 |
| 09:38:42 |
12.37 |
464 |
7927 |
卖出 |
| 09:38:45 |
12.35 |
109 |
8036 |
卖出 |
| 09:38:48 |
12.35 |
9 |
8045 |
卖出 |
| 09:38:54 |
12.35 |
4 |
8049 |
卖出 |
| 09:38:57 |
12.33 |
10 |
8059 |
卖出 |
| 09:39:00 |
12.3 |
98 |
8157 |
卖出 |
| 09:39:06 |
12.35 |
12 |
8169 |
买入 |
| 09:39:09 |
12.33 |
21 |
8190 |
买入 |
| 09:39:12 |
12.31 |
1 |
8191 |
卖出 |
| 09:39:15 |
12.31 |
96 |
8287 |
卖出 |
| 09:39:18 |
12.31 |
73 |
8360 |
卖出 |
| 09:39:21 |
12.31 |
1 |
8361 |
卖出 |
| 09:39:24 |
12.32 |
21 |
8382 |
买入 |
| 09:39:27 |
12.32 |
51 |
8433 |
买入 |
| 09:39:30 |
12.32 |
10 |
8443 |
卖出 |
| 09:39:33 |
12.3 |
66 |
8509 |
卖出 |
| 09:39:36 |
12.32 |
11 |
8520 |
买入 |
| 09:39:39 |
12.3 |
15 |
8535 |
卖出 |
| 09:39:42 |
12.31 |
10 |
8545 |
卖出 |
| 09:39:45 |
12.32 |
9 |
8554 |
买入 |
| 09:39:48 |
12.3 |
59 |
8613 |
卖出 |
| 09:39:54 |
12.31 |
18 |
8631 |
卖出 |
| 09:39:57 |
12.31 |
18 |
8649 |
卖出 |
| 09:40:00 |
12.32 |
18 |
8667 |
买入 |
| 09:40:03 |
12.31 |
63 |
8730 |
卖出 |
| 09:40:06 |
12.32 |
16 |
8746 |
买入 |
| 09:40:09 |
12.32 |
126 |
8872 |
买入 |
| 09:40:15 |
12.32 |
3 |
8875 |
卖出 |
| 09:40:18 |
12.33 |
4 |
8879 |
买入 |
| 09:40:21 |
12.33 |
2 |
8881 |
买入 |
| 09:40:24 |
12.33 |
29 |
8910 |
买入 |
| 09:40:27 |
12.33 |
94 |
9004 |
买入 |
| 09:40:30 |
12.33 |
7 |
9011 |
卖出 |
| 09:40:33 |
12.35 |
11 |
9022 |
买入 |
| 09:40:36 |
12.35 |
69 |
9091 |
买入 |
| 09:40:39 |
12.35 |
32 |
9123 |
买入 |
| 09:40:42 |
12.35 |
14 |
9137 |
买入 |
| 09:40:45 |
12.35 |
1 |
9138 |
买入 |
| 09:40:48 |
12.35 |
21 |
9159 |
卖出 |
| 09:40:51 |
12.35 |
18 |
9177 |
卖出 |
| 09:40:54 |
12.35 |
134 |
9311 |
卖出 |
| 09:40:57 |
12.34 |
59 |
9370 |
卖出 |
| 09:41:00 |
12.34 |
2 |
9372 |
卖出 |
| 09:41:03 |
12.35 |
31 |
9403 |
买入 |
| 09:41:12 |
12.35 |
12 |
9415 |
买入 |
| 09:41:15 |
12.35 |
57 |
9472 |
卖出 |
| 09:41:21 |
12.35 |
7 |
9479 |
买入 |
| 09:41:24 |
12.35 |
47 |
9526 |
买入 |
| 09:41:27 |
12.35 |
31 |
9557 |
卖出 |
| 09:41:30 |
12.35 |
2 |
9559 |
卖出 |
| 09:41:33 |
12.35 |
24 |
9583 |
卖出 |
| 09:41:36 |
12.34 |
10 |
9593 |
卖出 |
| 09:41:39 |
12.35 |
27 |
9620 |
买入 |
| 09:41:42 |
12.34 |
22 |
9642 |
卖出 |
| 09:41:45 |
12.35 |
37 |
9679 |
买入 |
| 09:41:48 |
12.35 |
3 |
9682 |
买入 |
| 09:41:51 |
12.35 |
12 |
9694 |
买入 |
| 09:41:54 |
12.35 |
73 |
9767 |
买入 |
| 09:41:57 |
12.35 |
5 |
9772 |
买入 |
| 09:42:00 |
12.35 |
2 |
9774 |
卖出 |
| 09:42:03 |
12.36 |
1 |
9775 |
买入 |
| 09:42:06 |
12.36 |
57 |
9832 |
买入 |
| 09:42:09 |
12.36 |
5 |
9837 |
买入 |
| 09:42:12 |
12.35 |
83 |
9920 |
卖出 |
| 09:42:15 |
12.35 |
114 |
10034 |
卖出 |
| 09:42:18 |
12.35 |
46 |
10080 |
买入 |
| 09:42:21 |
12.36 |
31 |
10111 |
买入 |
| 09:42:24 |
12.36 |
19 |
10130 |
卖出 |
| 09:42:27 |
12.35 |
57 |
10187 |
卖出 |
| 09:42:30 |
12.35 |
218 |
10405 |
卖出 |
| 09:42:33 |
12.35 |
5 |
10410 |
买入 |
| 09:42:36 |
12.35 |
2 |
10412 |
买入 |
| 09:42:39 |
12.35 |
3 |
10415 |
买入 |
| 09:42:42 |
12.35 |
2 |
10417 |
买入 |
| 09:42:45 |
12.35 |
6 |
10423 |
买入 |
| 09:42:48 |
12.34 |
13 |
10436 |
卖出 |
| 09:42:51 |
12.34 |
2 |
10438 |
卖出 |
| 09:42:57 |
12.34 |
312 |
10750 |
卖出 |
| 09:43:00 |
12.31 |
219 |
10969 |
卖出 |
| 09:43:03 |
12.31 |
39 |
11008 |
卖出 |
| 09:43:06 |
12.31 |
105 |
11113 |
卖出 |
| 09:43:09 |
12.3 |
36 |
11149 |
卖出 |
| 09:43:15 |
12.3 |
8 |
11157 |
卖出 |
| 09:43:27 |
12.3 |
122 |
11279 |
卖出 |
| 09:43:30 |
12.29 |
417 |
11696 |
卖出 |
| 09:43:33 |
12.28 |
224 |
11920 |
卖出 |
| 09:43:36 |
12.28 |
1 |
11921 |
卖出 |
| 09:43:39 |
12.28 |
69 |
11990 |
买入 |
| 09:43:42 |
12.3 |
103 |
12093 |
买入 |
| 09:43:45 |
12.26 |
12 |
12105 |
卖出 |
| 09:43:48 |
12.29 |
22 |
12127 |
买入 |
| 09:43:51 |
12.29 |
59 |
12186 |
买入 |
| 09:43:54 |
12.28 |
5 |
12191 |
卖出 |
| 09:43:57 |
12.3 |
61 |
12252 |
买入 |
| 09:44:03 |
12.33 |
14 |
12266 |
买入 |
| 09:44:06 |
12.31 |
48 |
12314 |
卖出 |
| 09:44:09 |
12.34 |
176 |
12490 |
买入 |
| 09:44:12 |
12.33 |
43 |
12533 |
卖出 |
| 09:44:15 |
12.33 |
12 |
12545 |
买入 |
| 09:44:18 |
12.33 |
5 |
12550 |
买入 |
| 09:44:21 |
12.33 |
108 |
12658 |
买入 |
| 09:44:24 |
12.3 |
57 |
12715 |
卖出 |
| 09:44:27 |
12.34 |
2 |
12717 |
买入 |
| 09:44:30 |
12.35 |
10 |
12727 |
买入 |
| 09:44:36 |
12.35 |
77 |
12804 |
买入 |
| 09:44:39 |
12.35 |
8 |
12812 |
卖出 |