国瓷材料[300285]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
35.28 |
2 |
2 |
集合竞价 |
| 09:15:12 |
35.27 |
3 |
3 |
集合竞价 |
| 09:18:03 |
35.49 |
5 |
5 |
集合竞价 |
| 09:18:21 |
35.49 |
6 |
6 |
集合竞价 |
| 09:19:33 |
35.45 |
6 |
6 |
集合竞价 |
| 09:20:00 |
35.45 |
6 |
6 |
集合竞价 |
| 09:20:21 |
35.43 |
6 |
6 |
集合竞价 |
| 09:21:06 |
35.26 |
11 |
11 |
集合竞价 |
| 09:22:09 |
35.26 |
14 |
14 |
集合竞价 |
| 09:22:45 |
35.28 |
14 |
14 |
集合竞价 |
| 09:23:03 |
35.28 |
17 |
17 |
集合竞价 |
| 09:23:12 |
35.28 |
27 |
27 |
集合竞价 |
| 09:23:21 |
35.28 |
38 |
38 |
集合竞价 |
| 09:23:30 |
35.28 |
51 |
51 |
集合竞价 |
| 09:23:39 |
35.28 |
51 |
51 |
集合竞价 |
| 09:24:33 |
35.28 |
68 |
68 |
集合竞价 |
| 09:24:42 |
35.28 |
68 |
68 |
集合竞价 |
| 09:24:51 |
35.15 |
157 |
157 |
集合竞价 |
| 09:25:00 |
35.15 |
168 |
168 |
集合竞价 |
| 09:25:03 |
35.15 |
172 |
340 |
买入 |
| 09:30:03 |
34.99 |
288 |
628 |
卖出 |
| 09:30:06 |
35.05 |
77 |
705 |
买入 |
| 09:30:09 |
34.88 |
76 |
781 |
卖出 |
| 09:30:12 |
34.79 |
20 |
801 |
卖出 |
| 09:30:15 |
34.79 |
29 |
830 |
买入 |
| 09:30:18 |
34.84 |
74 |
904 |
买入 |
| 09:30:21 |
34.82 |
93 |
997 |
买入 |
| 09:30:24 |
34.98 |
28 |
1025 |
买入 |
| 09:30:27 |
34.98 |
13 |
1038 |
买入 |
| 09:30:30 |
34.92 |
57 |
1095 |
卖出 |
| 09:30:33 |
34.99 |
20 |
1115 |
买入 |
| 09:30:36 |
35.05 |
134 |
1249 |
买入 |
| 09:30:39 |
35.12 |
10 |
1259 |
买入 |
| 09:30:42 |
35.15 |
31 |
1290 |
买入 |
| 09:30:45 |
35.07 |
24 |
1314 |
卖出 |
| 09:30:48 |
35.13 |
55 |
1369 |
买入 |
| 09:30:51 |
35.07 |
50 |
1419 |
卖出 |
| 09:30:54 |
35.02 |
55 |
1474 |
卖出 |
| 09:30:57 |
34.99 |
96 |
1570 |
卖出 |
| 09:31:00 |
34.98 |
67 |
1637 |
卖出 |
| 09:31:03 |
34.97 |
38 |
1675 |
卖出 |
| 09:31:06 |
34.99 |
48 |
1723 |
买入 |
| 09:31:09 |
35.03 |
24 |
1747 |
买入 |
| 09:31:12 |
34.99 |
46 |
1793 |
卖出 |
| 09:31:15 |
35.04 |
70 |
1863 |
买入 |
| 09:31:18 |
35.13 |
20 |
1883 |
买入 |
| 09:31:21 |
35.13 |
4 |
1887 |
买入 |
| 09:31:24 |
35.12 |
35 |
1922 |
卖出 |
| 09:31:27 |
35.12 |
29 |
1951 |
买入 |
| 09:31:30 |
35.12 |
11 |
1962 |
买入 |
| 09:31:33 |
35.15 |
381 |
2343 |
买入 |
| 09:31:36 |
35.25 |
17 |
2360 |
买入 |
| 09:31:39 |
35.27 |
100 |
2460 |
买入 |
| 09:31:42 |
35.25 |
2 |
2462 |
卖出 |
| 09:31:45 |
35.26 |
7 |
2469 |
买入 |
| 09:31:48 |
35.25 |
100 |
2569 |
卖出 |
| 09:31:51 |
35.27 |
8 |
2577 |
买入 |
| 09:31:54 |
35.27 |
9 |
2586 |
买入 |
| 09:31:57 |
35.25 |
11 |
2597 |
卖出 |
| 09:32:00 |
35.27 |
1 |
2598 |
买入 |
| 09:32:03 |
35.2 |
61 |
2659 |
卖出 |
| 09:32:06 |
35.17 |
31 |
2690 |
卖出 |
| 09:32:09 |
35.19 |
33 |
2723 |
买入 |
| 09:32:12 |
35.28 |
22 |
2745 |
买入 |
| 09:32:15 |
35.2 |
50 |
2795 |
卖出 |
| 09:32:18 |
35.2 |
23 |
2818 |
卖出 |
| 09:32:21 |
35.25 |
42 |
2860 |
买入 |
| 09:32:24 |
35.26 |
62 |
2922 |
买入 |
| 09:32:27 |
35.23 |
19 |
2941 |
卖出 |
| 09:32:30 |
35.28 |
15 |
2956 |
买入 |
| 09:32:33 |
35.24 |
43 |
2999 |
卖出 |
| 09:32:36 |
35.31 |
4 |
3003 |
买入 |
| 09:32:39 |
35.31 |
2 |
3005 |
买入 |
| 09:32:42 |
35.22 |
6 |
3011 |
卖出 |
| 09:32:45 |
35.22 |
9 |
3020 |
卖出 |
| 09:32:48 |
35.21 |
9 |
3029 |
卖出 |
| 09:32:51 |
35.21 |
12 |
3041 |
买入 |
| 09:32:54 |
35.23 |
18 |
3059 |
买入 |
| 09:32:57 |
35.21 |
17 |
3076 |
卖出 |
| 09:33:00 |
35.2 |
8 |
3084 |
卖出 |
| 09:33:03 |
35.22 |
43 |
3127 |
买入 |
| 09:33:06 |
35.19 |
14 |
3141 |
卖出 |
| 09:33:09 |
35.19 |
6 |
3147 |
买入 |
| 09:33:12 |
35.12 |
21 |
3168 |
卖出 |
| 09:33:15 |
35.21 |
9 |
3177 |
买入 |
| 09:33:18 |
35.21 |
6 |
3183 |
买入 |
| 09:33:21 |
35.15 |
11 |
3194 |
卖出 |
| 09:33:24 |
35.15 |
23 |
3217 |
卖出 |
| 09:33:27 |
35.12 |
3 |
3220 |
卖出 |
| 09:33:30 |
35.15 |
40 |
3260 |
买入 |
| 09:33:33 |
35.15 |
16 |
3276 |
卖出 |
| 09:33:36 |
35.22 |
10 |
3286 |
买入 |
| 09:33:39 |
35.15 |
36 |
3322 |
卖出 |
| 09:33:42 |
35.21 |
30 |
3352 |
买入 |
| 09:33:45 |
35.21 |
24 |
3376 |
买入 |
| 09:33:48 |
35.21 |
6 |
3382 |
买入 |
| 09:33:51 |
35.15 |
23 |
3405 |
卖出 |
| 09:33:54 |
35.21 |
43 |
3448 |
买入 |
| 09:33:57 |
35.22 |
139 |
3587 |
买入 |
| 09:34:00 |
35.34 |
78 |
3665 |
买入 |
| 09:34:03 |
35.23 |
85 |
3750 |
卖出 |
| 09:34:06 |
35.28 |
11 |
3761 |
卖出 |
| 09:34:09 |
35.36 |
13 |
3774 |
买入 |
| 09:34:12 |
35.35 |
3 |
3777 |
买入 |
| 09:34:15 |
35.35 |
15 |
3792 |
买入 |
| 09:34:18 |
35.36 |
8 |
3800 |
买入 |
| 09:34:21 |
35.35 |
11 |
3811 |
卖出 |
| 09:34:24 |
35.39 |
8 |
3819 |
买入 |
| 09:34:27 |
35.38 |
28 |
3847 |
卖出 |
| 09:34:30 |
35.35 |
62 |
3909 |
卖出 |
| 09:34:33 |
35.3 |
62 |
3971 |
卖出 |
| 09:34:36 |
35.29 |
16 |
3987 |
卖出 |
| 09:34:39 |
35.29 |
10 |
3997 |
买入 |
| 09:34:42 |
35.33 |
37 |
4034 |
买入 |
| 09:34:45 |
35.31 |
14 |
4048 |
买入 |
| 09:34:51 |
35.31 |
89 |
4137 |
卖出 |
| 09:34:54 |
35.33 |
49 |
4186 |
买入 |
| 09:34:57 |
35.36 |
26 |
4212 |
买入 |
| 09:35:00 |
35.4 |
48 |
4260 |
买入 |
| 09:35:03 |
35.35 |
20 |
4280 |
卖出 |
| 09:35:06 |
35.33 |
28 |
4308 |
卖出 |
| 09:35:09 |
35.32 |
85 |
4393 |
卖出 |
| 09:35:12 |
35.31 |
29 |
4422 |
卖出 |
| 09:35:15 |
35.33 |
128 |
4550 |
买入 |
| 09:35:18 |
35.34 |
8 |
4558 |
买入 |
| 09:35:21 |
35.45 |
14 |
4572 |
买入 |
| 09:35:24 |
35.41 |
22 |
4594 |
卖出 |
| 09:35:27 |
35.42 |
1 |
4595 |
买入 |
| 09:35:30 |
35.35 |
20 |
4615 |
卖出 |
| 09:35:33 |
35.4 |
27 |
4642 |
买入 |
| 09:35:36 |
35.4 |
8 |
4650 |
买入 |
| 09:35:39 |
35.45 |
43 |
4693 |
买入 |
| 09:35:42 |
35.44 |
6 |
4699 |
卖出 |
| 09:35:45 |
35.4 |
4 |
4703 |
买入 |
| 09:35:48 |
35.43 |
5 |
4708 |
买入 |
| 09:35:51 |
35.36 |
3 |
4711 |
卖出 |
| 09:35:54 |
35.35 |
64 |
4775 |
卖出 |
| 09:35:57 |
35.36 |
47 |
4822 |
买入 |
| 09:36:00 |
35.35 |
23 |
4845 |
卖出 |
| 09:36:03 |
35.36 |
19 |
4864 |
买入 |
| 09:36:06 |
35.33 |
1 |
4865 |
卖出 |
| 09:36:09 |
35.33 |
13 |
4878 |
卖出 |
| 09:36:12 |
35.44 |
27 |
4905 |
买入 |
| 09:36:15 |
35.44 |
9 |
4914 |
买入 |
| 09:36:21 |
35.38 |
6 |
4920 |
卖出 |
| 09:36:24 |
35.37 |
22 |
4942 |
卖出 |
| 09:36:27 |
35.36 |
35 |
4977 |
卖出 |
| 09:36:30 |
35.36 |
75 |
5052 |
卖出 |
| 09:36:33 |
35.34 |
16 |
5068 |
卖出 |
| 09:36:36 |
35.36 |
32 |
5100 |
买入 |
| 09:36:39 |
35.36 |
10 |
5110 |
买入 |
| 09:36:42 |
35.37 |
14 |
5124 |
买入 |
| 09:36:45 |
35.38 |
8 |
5132 |
买入 |
| 09:36:48 |
35.38 |
11 |
5143 |
买入 |
| 09:36:51 |
35.32 |
14 |
5157 |
卖出 |
| 09:36:54 |
35.38 |
16 |
5173 |
买入 |
| 09:36:57 |
35.36 |
17 |
5190 |
卖出 |
| 09:37:00 |
35.39 |
57 |
5247 |
买入 |
| 09:37:03 |
35.38 |
14 |
5261 |
卖出 |
| 09:37:06 |
35.41 |
34 |
5295 |
卖出 |
| 09:37:09 |
35.38 |
40 |
5335 |
卖出 |
| 09:37:12 |
35.37 |
18 |
5353 |
卖出 |
| 09:37:15 |
35.36 |
22 |
5375 |
卖出 |
| 09:37:18 |
35.38 |
2 |
5377 |
买入 |
| 09:37:21 |
35.41 |
9 |
5386 |
买入 |
| 09:37:24 |
35.36 |
9 |
5395 |
卖出 |
| 09:37:27 |
35.35 |
11 |
5406 |
卖出 |
| 09:37:30 |
35.38 |
9 |
5415 |
卖出 |
| 09:37:33 |
35.35 |
30 |
5445 |
卖出 |
| 09:37:36 |
35.33 |
26 |
5471 |
卖出 |
| 09:37:39 |
35.33 |
13 |
5484 |
卖出 |
| 09:37:42 |
35.32 |
30 |
5514 |
卖出 |
| 09:37:45 |
35.31 |
14 |
5528 |
卖出 |
| 09:37:48 |
35.32 |
15 |
5543 |
买入 |
| 09:37:51 |
35.38 |
10 |
5553 |
买入 |
| 09:37:54 |
35.38 |
11 |
5564 |
买入 |
| 09:37:57 |
35.35 |
16 |
5580 |
卖出 |
| 09:38:03 |
35.42 |
3 |
5583 |
买入 |
| 09:38:06 |
35.36 |
6 |
5589 |
卖出 |
| 09:38:09 |
35.35 |
12 |
5601 |
卖出 |
| 09:38:12 |
35.35 |
14 |
5615 |
卖出 |
| 09:38:15 |
35.35 |
6 |
5621 |
卖出 |
| 09:38:21 |
35.34 |
5 |
5626 |
卖出 |
| 09:38:24 |
35.34 |
3 |
5629 |
买入 |
| 09:38:27 |
35.35 |
14 |
5643 |
卖出 |
| 09:38:30 |
35.36 |
21 |
5664 |
买入 |
| 09:38:33 |
35.37 |
37 |
5701 |
卖出 |
| 09:38:36 |
35.37 |
4 |
5705 |
卖出 |
| 09:38:39 |
35.35 |
8 |
5713 |
卖出 |
| 09:38:42 |
35.35 |
8 |
5721 |
卖出 |
| 09:38:45 |
35.37 |
12 |
5733 |
买入 |
| 09:38:51 |
35.38 |
7 |
5740 |
买入 |
| 09:38:54 |
35.36 |
2 |
5742 |
卖出 |
| 09:38:57 |
35.35 |
9 |
5751 |
卖出 |
| 09:39:00 |
35.37 |
42 |
5793 |
买入 |
| 09:39:03 |
35.33 |
128 |
5921 |
卖出 |
| 09:39:06 |
35.32 |
27 |
5948 |
卖出 |
| 09:39:09 |
35.35 |
35 |
5983 |
买入 |
| 09:39:12 |
35.33 |
7 |
5990 |
卖出 |
| 09:39:15 |
35.3 |
25 |
6015 |
卖出 |
| 09:39:18 |
35.31 |
4 |
6019 |
卖出 |
| 09:39:21 |
35.31 |
3 |
6022 |
买入 |
| 09:39:24 |
35.31 |
6 |
6028 |
卖出 |
| 09:39:33 |
35.3 |
7 |
6035 |
卖出 |
| 09:39:36 |
35.31 |
4 |
6039 |
买入 |
| 09:39:39 |
35.31 |
28 |
6067 |
卖出 |
| 09:39:42 |
35.32 |
28 |
6095 |
买入 |
| 09:39:45 |
35.3 |
5 |
6100 |
卖出 |
| 09:39:48 |
35.29 |
9 |
6109 |
卖出 |
| 09:39:51 |
35.29 |
10 |
6119 |
卖出 |
| 09:39:54 |
35.28 |
10 |
6129 |
卖出 |
| 09:39:57 |
35.26 |
10 |
6139 |
卖出 |
| 09:40:00 |
35.28 |
43 |
6182 |
买入 |
| 09:40:03 |
35.28 |
16 |
6198 |
卖出 |
| 09:40:06 |
35.3 |
15 |
6213 |
买入 |
| 09:40:09 |
35.3 |
3 |
6216 |
买入 |
| 09:40:12 |
35.32 |
51 |
6267 |
买入 |
| 09:40:15 |
35.35 |
78 |
6345 |
买入 |
| 09:40:18 |
35.42 |
7 |
6352 |
买入 |
| 09:40:21 |
35.33 |
43 |
6395 |
卖出 |
| 09:40:24 |
35.35 |
14 |
6409 |
买入 |
| 09:40:27 |
35.33 |
10 |
6419 |
卖出 |
| 09:40:30 |
35.33 |
40 |
6459 |
卖出 |
| 09:40:33 |
35.32 |
20 |
6479 |
卖出 |
| 09:40:36 |
35.31 |
4 |
6483 |
卖出 |
| 09:40:39 |
35.3 |
21 |
6504 |
卖出 |
| 09:40:45 |
35.3 |
1 |
6505 |
买入 |
| 09:40:48 |
35.28 |
7 |
6512 |
卖出 |
| 09:40:51 |
35.3 |
55 |
6567 |
买入 |
| 09:40:54 |
35.27 |
8 |
6575 |
卖出 |
| 09:40:57 |
35.3 |
5 |
6580 |
买入 |
| 09:41:09 |
35.27 |
5 |
6585 |
买入 |
| 09:41:12 |
35.28 |
6 |
6591 |
买入 |
| 09:41:15 |
35.28 |
20 |
6611 |
卖出 |
| 09:41:18 |
35.28 |
18 |
6629 |
卖出 |
| 09:41:21 |
35.28 |
19 |
6648 |
买入 |
| 09:41:24 |
35.28 |
10 |
6658 |
买入 |
| 09:41:27 |
35.25 |
8 |
6666 |
卖出 |
| 09:41:30 |
35.28 |
1 |
6667 |
买入 |
| 09:41:33 |
35.25 |
1 |
6668 |
卖出 |
| 09:41:36 |
35.25 |
9 |
6677 |
卖出 |
| 09:41:39 |
35.25 |
13 |
6690 |
卖出 |
| 09:41:42 |
35.24 |
13 |
6703 |
卖出 |
| 09:41:45 |
35.21 |
28 |
6731 |
卖出 |
| 09:41:48 |
35.21 |
39 |
6770 |
买入 |
| 09:41:51 |
35.19 |
5 |
6775 |
卖出 |
| 09:41:54 |
35.21 |
58 |
6833 |
买入 |
| 09:41:57 |
35.3 |
19 |
6852 |
买入 |
| 09:42:00 |
35.25 |
3 |
6855 |
卖出 |
| 09:42:03 |
35.21 |
1 |
6856 |
卖出 |
| 09:42:06 |
35.21 |
2 |
6858 |
卖出 |
| 09:42:09 |
35.21 |
1 |
6859 |
卖出 |
| 09:42:12 |
35.22 |
1 |
6860 |
买入 |
| 09:42:15 |
35.22 |
3 |
6863 |
卖出 |
| 09:42:18 |
35.2 |
68 |
6931 |
卖出 |
| 09:42:21 |
35.21 |
10 |
6941 |
买入 |
| 09:42:24 |
35.21 |
3 |
6944 |
买入 |
| 09:42:27 |
35.21 |
10 |
6954 |
买入 |
| 09:42:30 |
35.22 |
48 |
7002 |
买入 |
| 09:42:33 |
35.25 |
53 |
7055 |
买入 |
| 09:42:36 |
35.23 |
21 |
7076 |
卖出 |
| 09:42:39 |
35.25 |
11 |
7087 |
卖出 |
| 09:42:45 |
35.22 |
6 |
7093 |
卖出 |
| 09:42:48 |
35.25 |
23 |
7116 |
买入 |
| 09:42:51 |
35.25 |
5 |
7121 |
卖出 |
| 09:42:54 |
35.25 |
14 |
7135 |
卖出 |
| 09:43:00 |
35.25 |
3 |
7138 |
卖出 |
| 09:43:18 |
35.25 |
16 |
7154 |
卖出 |
| 09:43:21 |
35.25 |
3 |
7157 |
买入 |
| 09:43:24 |
35.25 |
7 |
7164 |
卖出 |
| 09:43:27 |
35.26 |
3 |
7167 |
买入 |
| 09:43:30 |
35.25 |
3 |
7170 |
卖出 |
| 09:43:33 |
35.25 |
6 |
7176 |
卖出 |
| 09:43:36 |
35.25 |
5 |
7181 |
卖出 |
| 09:43:39 |
35.25 |
5 |
7186 |
卖出 |
| 09:43:42 |
35.25 |
10 |
7196 |
卖出 |
| 09:43:45 |
35.25 |
9 |
7205 |
卖出 |
| 09:43:48 |
35.24 |
24 |
7229 |
卖出 |
| 09:43:51 |
35.22 |
52 |
7281 |
卖出 |
| 09:43:54 |
35.22 |
6 |
7287 |
买入 |
| 09:43:57 |
35.22 |
13 |
7300 |
买入 |
| 09:44:00 |
35.22 |
10 |
7310 |
买入 |
| 09:44:03 |
35.22 |
34 |
7344 |
卖出 |
| 09:44:06 |
35.23 |
11 |
7355 |
买入 |
| 09:44:12 |
35.24 |
5 |
7360 |
卖出 |
| 09:44:15 |
35.3 |
1 |
7361 |
买入 |
| 09:44:24 |
35.3 |
11 |
7372 |
买入 |
| 09:44:30 |
35.24 |
5 |
7377 |
卖出 |
| 09:44:33 |
35.24 |
4 |
7381 |
买入 |
| 09:44:36 |
35.26 |
5 |
7386 |
卖出 |
| 09:44:39 |
35.31 |
2 |
7388 |
买入 |
| 09:44:45 |
35.26 |
1 |
7389 |
卖出 |
| 09:44:54 |
35.26 |
3 |
7392 |
买入 |
| 09:45:03 |
35.25 |
6 |
7398 |
卖出 |
| 09:45:06 |
35.29 |
6 |
7404 |
买入 |
| 09:45:09 |
35.29 |
4 |
7408 |
卖出 |
| 09:45:12 |
35.31 |
24 |
7432 |
买入 |
| 09:45:15 |
35.31 |
7 |
7439 |
买入 |
| 09:45:18 |
35.29 |
2 |
7441 |
卖出 |
| 09:45:21 |
35.29 |
4 |
7445 |
卖出 |