国恩股份[002768]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24 |
5 |
5 |
集合竞价 |
| 09:15:09 |
23.18 |
10 |
10 |
集合竞价 |
| 09:15:18 |
23.2 |
10 |
10 |
集合竞价 |
| 09:15:45 |
22.98 |
5 |
5 |
集合竞价 |
| 09:16:57 |
22.98 |
6 |
6 |
集合竞价 |
| 09:17:06 |
22.98 |
5 |
5 |
集合竞价 |
| 09:17:24 |
22.98 |
6 |
6 |
集合竞价 |
| 09:18:09 |
22.98 |
6 |
6 |
集合竞价 |
| 09:19:48 |
22.98 |
11 |
11 |
集合竞价 |
| 09:20:09 |
23.03 |
19 |
19 |
集合竞价 |
| 09:20:18 |
22.99 |
19 |
19 |
集合竞价 |
| 09:21:03 |
23.05 |
30 |
30 |
集合竞价 |
| 09:22:24 |
22.98 |
35 |
35 |
集合竞价 |
| 09:23:18 |
23.05 |
41 |
41 |
集合竞价 |
| 09:23:45 |
23.05 |
51 |
51 |
集合竞价 |
| 09:24:12 |
23.05 |
51 |
51 |
集合竞价 |
| 09:24:21 |
23.05 |
51 |
51 |
集合竞价 |
| 09:24:30 |
23.05 |
51 |
51 |
集合竞价 |
| 09:24:39 |
23.05 |
55 |
55 |
集合竞价 |
| 09:24:48 |
23.03 |
55 |
55 |
集合竞价 |
| 09:24:57 |
23.03 |
60 |
60 |
集合竞价 |
| 09:25:00 |
22.98 |
66 |
126 |
买入 |
| 09:30:00 |
22.98 |
19 |
145 |
买入 |
| 09:30:03 |
22.96 |
106 |
251 |
卖出 |
| 09:30:06 |
22.9 |
121 |
372 |
卖出 |
| 09:30:09 |
22.9 |
23 |
395 |
卖出 |
| 09:30:12 |
22.76 |
33 |
428 |
卖出 |
| 09:30:15 |
22.76 |
26 |
454 |
卖出 |
| 09:30:18 |
22.76 |
54 |
508 |
买入 |
| 09:30:21 |
22.73 |
3 |
511 |
卖出 |
| 09:30:24 |
22.73 |
3 |
514 |
卖出 |
| 09:30:27 |
22.73 |
51 |
565 |
卖出 |
| 09:30:30 |
22.74 |
3 |
568 |
卖出 |
| 09:30:33 |
22.73 |
54 |
622 |
买入 |
| 09:30:36 |
22.76 |
8 |
630 |
买入 |
| 09:30:39 |
22.76 |
12 |
642 |
买入 |
| 09:30:42 |
22.76 |
49 |
691 |
买入 |
| 09:30:45 |
22.75 |
4 |
695 |
卖出 |
| 09:30:51 |
22.76 |
137 |
832 |
卖出 |
| 09:30:54 |
22.79 |
5 |
837 |
买入 |
| 09:30:57 |
22.9 |
125 |
962 |
买入 |
| 09:31:00 |
22.79 |
16 |
978 |
卖出 |
| 09:31:03 |
22.79 |
39 |
1017 |
卖出 |
| 09:31:06 |
22.88 |
72 |
1089 |
买入 |
| 09:31:09 |
22.87 |
3 |
1092 |
买入 |
| 09:31:12 |
22.8 |
51 |
1143 |
卖出 |
| 09:31:15 |
22.76 |
8 |
1151 |
卖出 |
| 09:31:18 |
22.77 |
19 |
1170 |
买入 |
| 09:31:30 |
22.78 |
1 |
1171 |
卖出 |
| 09:31:33 |
22.78 |
21 |
1192 |
买入 |
| 09:31:36 |
22.77 |
25 |
1217 |
卖出 |
| 09:31:39 |
22.73 |
82 |
1299 |
卖出 |
| 09:31:42 |
22.71 |
9 |
1308 |
卖出 |
| 09:31:45 |
22.67 |
33 |
1341 |
卖出 |
| 09:31:48 |
22.66 |
35 |
1376 |
卖出 |
| 09:31:51 |
22.68 |
4 |
1380 |
买入 |
| 09:31:54 |
22.64 |
79 |
1459 |
卖出 |
| 09:31:57 |
22.67 |
19 |
1478 |
买入 |
| 09:32:00 |
22.62 |
22 |
1500 |
卖出 |
| 09:32:03 |
22.64 |
45 |
1545 |
买入 |
| 09:32:06 |
22.65 |
176 |
1721 |
买入 |
| 09:32:09 |
22.63 |
43 |
1764 |
卖出 |
| 09:32:12 |
22.64 |
19 |
1783 |
卖出 |
| 09:32:15 |
22.65 |
1 |
1784 |
买入 |
| 09:32:18 |
22.65 |
12 |
1796 |
卖出 |
| 09:32:21 |
22.65 |
5 |
1801 |
卖出 |
| 09:32:27 |
22.66 |
27 |
1828 |
卖出 |
| 09:32:39 |
22.73 |
11 |
1839 |
买入 |
| 09:32:42 |
22.68 |
9 |
1848 |
卖出 |
| 09:32:45 |
22.69 |
15 |
1863 |
卖出 |
| 09:32:48 |
22.75 |
3 |
1866 |
买入 |
| 09:32:54 |
22.72 |
24 |
1890 |
买入 |
| 09:33:00 |
22.75 |
1 |
1891 |
买入 |
| 09:33:03 |
22.76 |
3 |
1894 |
买入 |
| 09:33:06 |
22.76 |
5 |
1899 |
买入 |
| 09:33:09 |
22.76 |
1 |
1900 |
买入 |
| 09:33:12 |
22.73 |
13 |
1913 |
卖出 |
| 09:33:15 |
22.77 |
18 |
1931 |
买入 |
| 09:33:18 |
22.78 |
89 |
2020 |
买入 |
| 09:33:21 |
22.76 |
110 |
2130 |
卖出 |
| 09:33:24 |
22.75 |
8 |
2138 |
买入 |
| 09:33:27 |
22.75 |
8 |
2146 |
买入 |
| 09:33:30 |
22.75 |
9 |
2155 |
卖出 |
| 09:33:33 |
22.74 |
53 |
2208 |
卖出 |
| 09:33:36 |
22.74 |
2 |
2210 |
卖出 |
| 09:33:39 |
22.71 |
18 |
2228 |
卖出 |
| 09:33:51 |
22.78 |
6 |
2234 |
买入 |
| 09:34:00 |
22.89 |
38 |
2272 |
买入 |
| 09:34:03 |
22.78 |
8 |
2280 |
卖出 |
| 09:34:18 |
22.79 |
15 |
2295 |
卖出 |
| 09:34:21 |
22.79 |
5 |
2300 |
卖出 |
| 09:34:24 |
22.75 |
85 |
2385 |
卖出 |
| 09:34:27 |
22.75 |
39 |
2424 |
卖出 |
| 09:34:30 |
22.75 |
58 |
2482 |
卖出 |
| 09:34:33 |
22.73 |
74 |
2556 |
卖出 |
| 09:34:36 |
22.75 |
45 |
2601 |
买入 |
| 09:34:39 |
22.72 |
1 |
2602 |
卖出 |
| 09:34:42 |
22.72 |
3 |
2605 |
卖出 |
| 09:34:45 |
22.72 |
2 |
2607 |
卖出 |
| 09:34:48 |
22.72 |
4 |
2611 |
卖出 |
| 09:34:51 |
22.73 |
13 |
2624 |
买入 |
| 09:34:54 |
22.73 |
31 |
2655 |
卖出 |
| 09:34:57 |
22.73 |
1 |
2656 |
卖出 |
| 09:35:00 |
22.68 |
71 |
2727 |
卖出 |
| 09:35:03 |
22.62 |
67 |
2794 |
卖出 |
| 09:35:06 |
22.6 |
34 |
2828 |
卖出 |
| 09:35:09 |
22.55 |
11 |
2839 |
卖出 |
| 09:35:15 |
22.55 |
7 |
2846 |
卖出 |
| 09:35:24 |
22.55 |
10 |
2856 |
卖出 |
| 09:35:27 |
22.55 |
5 |
2861 |
卖出 |
| 09:35:30 |
22.55 |
22 |
2883 |
卖出 |
| 09:35:33 |
22.55 |
6 |
2889 |
卖出 |
| 09:35:36 |
22.61 |
2 |
2891 |
买入 |
| 09:35:39 |
22.61 |
1 |
2892 |
买入 |
| 09:35:45 |
22.59 |
1 |
2893 |
卖出 |
| 09:35:51 |
22.58 |
41 |
2934 |
卖出 |
| 09:36:00 |
22.61 |
4 |
2938 |
买入 |
| 09:36:03 |
22.6 |
9 |
2947 |
卖出 |
| 09:36:06 |
22.62 |
28 |
2975 |
买入 |
| 09:36:09 |
22.62 |
40 |
3015 |
卖出 |
| 09:36:12 |
22.71 |
4 |
3019 |
买入 |
| 09:36:18 |
22.71 |
2 |
3021 |
买入 |
| 09:36:21 |
22.63 |
28 |
3049 |
卖出 |
| 09:36:24 |
22.63 |
3 |
3052 |
买入 |
| 09:36:27 |
22.63 |
4 |
3056 |
卖出 |
| 09:36:30 |
22.61 |
56 |
3112 |
卖出 |
| 09:36:36 |
22.61 |
8 |
3120 |
卖出 |
| 09:36:39 |
22.63 |
5 |
3125 |
买入 |
| 09:36:42 |
22.63 |
3 |
3128 |
买入 |
| 09:36:45 |
22.62 |
8 |
3136 |
卖出 |
| 09:36:48 |
22.62 |
5 |
3141 |
买入 |
| 09:36:51 |
22.62 |
24 |
3165 |
买入 |
| 09:36:54 |
22.62 |
3 |
3168 |
买入 |
| 09:37:00 |
22.63 |
2 |
3170 |
买入 |
| 09:37:03 |
22.62 |
15 |
3185 |
卖出 |
| 09:37:12 |
22.62 |
2 |
3187 |
卖出 |
| 09:37:15 |
22.66 |
6 |
3193 |
买入 |
| 09:37:33 |
22.64 |
15 |
3208 |
卖出 |
| 09:37:36 |
22.63 |
1 |
3209 |
卖出 |
| 09:37:39 |
22.63 |
23 |
3232 |
卖出 |
| 09:37:42 |
22.64 |
30 |
3262 |
买入 |
| 09:37:45 |
22.63 |
13 |
3275 |
卖出 |
| 09:37:54 |
22.63 |
1 |
3276 |
卖出 |
| 09:37:57 |
22.64 |
9 |
3285 |
买入 |
| 09:38:00 |
22.64 |
4 |
3289 |
买入 |
| 09:38:03 |
22.63 |
1 |
3290 |
卖出 |
| 09:38:06 |
22.64 |
109 |
3399 |
买入 |
| 09:38:09 |
22.64 |
8 |
3407 |
卖出 |
| 09:38:12 |
22.63 |
10 |
3417 |
卖出 |
| 09:38:15 |
22.63 |
11 |
3428 |
卖出 |
| 09:38:24 |
22.63 |
26 |
3454 |
卖出 |
| 09:38:27 |
22.63 |
9 |
3463 |
买入 |
| 09:38:30 |
22.63 |
1 |
3464 |
买入 |
| 09:38:33 |
22.63 |
5 |
3469 |
买入 |
| 09:38:36 |
22.63 |
27 |
3496 |
卖出 |
| 09:38:39 |
22.63 |
1 |
3497 |
卖出 |
| 09:38:42 |
22.63 |
23 |
3520 |
卖出 |
| 09:38:45 |
22.61 |
30 |
3550 |
卖出 |
| 09:38:48 |
22.62 |
28 |
3578 |
买入 |
| 09:38:51 |
22.62 |
1 |
3579 |
卖出 |
| 09:38:54 |
22.62 |
2 |
3581 |
卖出 |
| 09:38:57 |
22.62 |
7 |
3588 |
卖出 |
| 09:39:00 |
22.63 |
27 |
3615 |
买入 |
| 09:39:03 |
22.62 |
28 |
3643 |
卖出 |
| 09:39:06 |
22.61 |
48 |
3691 |
卖出 |
| 09:39:09 |
22.55 |
266 |
3957 |
卖出 |
| 09:39:15 |
22.63 |
41 |
3998 |
买入 |
| 09:39:18 |
22.63 |
26 |
4024 |
卖出 |
| 09:39:21 |
22.65 |
76 |
4100 |
买入 |
| 09:39:24 |
22.63 |
2 |
4102 |
卖出 |
| 09:39:30 |
22.56 |
41 |
4143 |
卖出 |
| 09:39:33 |
22.58 |
15 |
4158 |
买入 |
| 09:39:48 |
22.57 |
10 |
4168 |
卖出 |
| 09:39:54 |
22.63 |
4 |
4172 |
买入 |
| 09:39:57 |
22.63 |
1 |
4173 |
卖出 |
| 09:40:00 |
22.63 |
3 |
4176 |
卖出 |
| 09:40:03 |
22.63 |
3 |
4179 |
卖出 |
| 09:40:06 |
22.63 |
16 |
4195 |
卖出 |
| 09:40:09 |
22.66 |
80 |
4275 |
买入 |
| 09:40:12 |
22.68 |
8 |
4283 |
买入 |
| 09:40:15 |
22.7 |
41 |
4324 |
买入 |
| 09:40:18 |
22.73 |
112 |
4436 |
买入 |
| 09:40:21 |
22.75 |
5 |
4441 |
买入 |
| 09:40:24 |
22.79 |
7 |
4448 |
买入 |
| 09:40:27 |
22.79 |
26 |
4474 |
卖出 |
| 09:40:30 |
22.8 |
4 |
4478 |
卖出 |
| 09:40:39 |
22.8 |
1 |
4479 |
卖出 |
| 09:40:42 |
22.8 |
1 |
4480 |
卖出 |
| 09:40:45 |
22.8 |
5 |
4485 |
卖出 |
| 09:40:48 |
22.8 |
5 |
4490 |
卖出 |
| 09:40:51 |
22.8 |
3 |
4493 |
卖出 |
| 09:40:57 |
22.8 |
1 |
4494 |
卖出 |
| 09:41:00 |
22.8 |
2 |
4496 |
卖出 |
| 09:41:03 |
22.79 |
2 |
4498 |
卖出 |
| 09:41:06 |
22.79 |
2 |
4500 |
卖出 |
| 09:41:09 |
22.8 |
10 |
4510 |
买入 |
| 09:41:12 |
22.8 |
11 |
4521 |
卖出 |
| 09:41:15 |
22.8 |
3 |
4524 |
卖出 |
| 09:41:21 |
22.8 |
1 |
4525 |
买入 |
| 09:41:30 |
22.8 |
25 |
4550 |
买入 |
| 09:41:33 |
22.79 |
3 |
4553 |
卖出 |
| 09:41:36 |
22.79 |
4 |
4557 |
买入 |
| 09:41:48 |
22.79 |
1 |
4558 |
卖出 |
| 09:41:57 |
22.74 |
1 |
4559 |
卖出 |
| 09:42:00 |
22.75 |
8 |
4567 |
买入 |
| 09:42:03 |
22.8 |
3 |
4570 |
买入 |
| 09:42:06 |
22.76 |
14 |
4584 |
买入 |
| 09:42:09 |
22.87 |
150 |
4734 |
买入 |
| 09:42:12 |
22.77 |
2 |
4736 |
卖出 |
| 09:42:15 |
22.77 |
4 |
4740 |
卖出 |
| 09:42:21 |
22.77 |
2 |
4742 |
卖出 |
| 09:42:27 |
22.77 |
8 |
4750 |
卖出 |
| 09:42:30 |
22.78 |
7 |
4757 |
卖出 |
| 09:42:33 |
22.78 |
2 |
4759 |
买入 |
| 09:42:39 |
22.78 |
4 |
4763 |
买入 |
| 09:42:42 |
22.78 |
44 |
4807 |
卖出 |
| 09:42:48 |
22.86 |
7 |
4814 |
买入 |
| 09:42:51 |
22.78 |
89 |
4903 |
卖出 |
| 09:42:54 |
22.8 |
1 |
4904 |
买入 |
| 09:42:57 |
22.8 |
2 |
4906 |
卖出 |
| 09:43:03 |
22.8 |
59 |
4965 |
卖出 |
| 09:43:06 |
22.82 |
1 |
4966 |
买入 |
| 09:43:09 |
22.82 |
43 |
5009 |
买入 |
| 09:43:15 |
22.9 |
4 |
5013 |
买入 |
| 09:43:18 |
22.92 |
131 |
5144 |
买入 |
| 09:43:21 |
22.92 |
2 |
5146 |
买入 |
| 09:43:24 |
22.92 |
1 |
5147 |
买入 |
| 09:43:27 |
22.92 |
26 |
5173 |
卖出 |
| 09:43:39 |
22.87 |
1 |
5174 |
卖出 |
| 09:43:42 |
22.95 |
2 |
5176 |
买入 |
| 09:43:51 |
22.91 |
105 |
5281 |
卖出 |
| 09:44:00 |
22.89 |
5 |
5286 |
卖出 |
| 09:44:15 |
22.96 |
1 |
5287 |
买入 |
| 09:44:21 |
22.91 |
30 |
5317 |
卖出 |
| 09:44:24 |
22.99 |
80 |
5397 |
买入 |
| 09:44:33 |
22.99 |
6 |
5403 |
买入 |
| 09:44:39 |
22.99 |
10 |
5413 |
买入 |
| 09:44:45 |
22.99 |
8 |
5421 |
买入 |
| 09:44:51 |
22.93 |
3 |
5424 |
卖出 |
| 09:44:57 |
22.99 |
11 |
5435 |
买入 |
| 09:45:00 |
22.94 |
106 |
5541 |
卖出 |
| 09:45:06 |
23 |
1 |
5542 |
买入 |
| 09:45:09 |
23 |
1 |
5543 |
卖出 |
| 09:45:12 |
22.98 |
109 |
5652 |
卖出 |
| 09:45:15 |
23 |
2 |
5654 |
买入 |
| 09:45:18 |
23 |
10 |
5664 |
买入 |
| 09:45:24 |
22.99 |
1 |
5665 |
买入 |
| 09:45:27 |
22.99 |
1 |
5666 |
买入 |
| 09:45:30 |
23 |
25 |
5691 |
买入 |
| 09:45:33 |
22.96 |
91 |
5782 |
卖出 |
| 09:45:45 |
22.95 |
28 |
5810 |
卖出 |
| 09:45:48 |
22.95 |
19 |
5829 |
买入 |
| 09:46:09 |
22.95 |
11 |
5840 |
卖出 |
| 09:46:12 |
22.95 |
3 |
5843 |
买入 |
| 09:46:24 |
22.94 |
2 |
5845 |
卖出 |
| 09:46:30 |
22.95 |
80 |
5925 |
买入 |
| 09:46:33 |
22.94 |
12 |
5937 |
卖出 |
| 09:46:39 |
22.96 |
1 |
5938 |
买入 |
| 09:46:42 |
22.97 |
7 |
5945 |
买入 |
| 09:46:45 |
22.98 |
25 |
5970 |
买入 |
| 09:46:51 |
23 |
39 |
6009 |
买入 |
| 09:46:54 |
23 |
18 |
6027 |
买入 |
| 09:47:00 |
22.99 |
5 |
6032 |
卖出 |
| 09:47:09 |
23.02 |
1 |
6033 |
买入 |
| 09:47:18 |
22.99 |
14 |
6047 |
卖出 |
| 09:47:33 |
23.02 |
5 |
6052 |
买入 |
| 09:47:36 |
23.03 |
39 |
6091 |
买入 |
| 09:47:39 |
23.04 |
1 |
6092 |
买入 |
| 09:47:45 |
23.04 |
6 |
6098 |
买入 |
| 09:47:51 |
23.05 |
3 |
6101 |
买入 |
| 09:47:54 |
23.05 |
16 |
6117 |
买入 |
| 09:48:00 |
23.05 |
22 |
6139 |
买入 |
| 09:48:06 |
23.05 |
9 |
6148 |
买入 |
| 09:48:12 |
23.05 |
5 |
6153 |
卖出 |
| 09:48:18 |
23.05 |
10 |
6163 |
卖出 |
| 09:48:30 |
23.06 |
2 |
6165 |
买入 |
| 09:48:36 |
23.07 |
1 |
6166 |
买入 |
| 09:48:39 |
23.07 |
12 |
6178 |
买入 |
| 09:48:42 |
23.07 |
1 |
6179 |
卖出 |
| 09:48:45 |
23.1 |
55 |
6234 |
买入 |
| 09:48:48 |
23.1 |
20 |
6254 |
卖出 |
| 09:48:51 |
23.1 |
19 |
6273 |
卖出 |
| 09:48:54 |
23.14 |
42 |
6315 |
买入 |
| 09:48:57 |
23.1 |
1 |
6316 |
卖出 |
| 09:49:00 |
23.1 |
8 |
6324 |
卖出 |
| 09:49:03 |
23.14 |
2 |
6326 |
买入 |
| 09:49:06 |
23.1 |
10 |
6336 |
卖出 |
| 09:49:09 |
23.14 |
13 |
6349 |
买入 |
| 09:49:12 |
23.14 |
1 |
6350 |
买入 |
| 09:49:24 |
23.12 |
10 |
6360 |
买入 |
| 09:49:30 |
23.14 |
12 |
6372 |
买入 |
| 09:49:36 |
23.14 |
4 |
6376 |
买入 |
| 09:49:45 |
23.12 |
5 |
6381 |
卖出 |
| 09:49:48 |
23.12 |
9 |
6390 |
买入 |
| 09:49:51 |
23.12 |
1 |
6391 |
卖出 |
| 09:49:57 |
23.12 |
9 |
6400 |
卖出 |
| 09:50:00 |
23.13 |
5 |
6405 |
买入 |
| 09:50:03 |
23.12 |
10 |
6415 |
卖出 |
| 09:50:06 |
23.12 |
30 |
6445 |
买入 |
| 09:50:09 |
23.12 |
49 |
6494 |
买入 |