国安达[300902]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.79 |
1 |
1 |
集合竞价 |
| 09:15:12 |
38.05 |
20 |
20 |
集合竞价 |
| 09:15:21 |
38.05 |
20 |
20 |
集合竞价 |
| 09:16:33 |
32.79 |
36 |
36 |
集合竞价 |
| 09:17:09 |
32.8 |
40 |
40 |
集合竞价 |
| 09:17:36 |
32.8 |
40 |
40 |
集合竞价 |
| 09:17:45 |
32.8 |
102 |
102 |
集合竞价 |
| 09:17:54 |
32.8 |
105 |
105 |
集合竞价 |
| 09:18:03 |
38.05 |
20 |
20 |
集合竞价 |
| 09:19:06 |
38.05 |
20 |
20 |
集合竞价 |
| 09:19:33 |
38.05 |
20 |
20 |
集合竞价 |
| 09:19:42 |
38.05 |
20 |
20 |
集合竞价 |
| 09:20:12 |
39.51 |
20 |
20 |
集合竞价 |
| 09:20:48 |
39.51 |
20 |
20 |
集合竞价 |
| 09:21:06 |
39.51 |
31 |
31 |
集合竞价 |
| 09:21:24 |
39.51 |
33 |
33 |
集合竞价 |
| 09:22:45 |
39.51 |
33 |
33 |
集合竞价 |
| 09:23:57 |
39.52 |
33 |
33 |
集合竞价 |
| 09:24:15 |
39.81 |
33 |
33 |
集合竞价 |
| 09:24:33 |
40.01 |
33 |
33 |
集合竞价 |
| 09:24:51 |
40.02 |
43 |
43 |
集合竞价 |
| 09:25:00 |
40.2 |
63 |
63 |
集合竞价 |
| 09:25:03 |
40.53 |
83 |
146 |
卖出 |
| 09:30:03 |
40.52 |
55 |
201 |
卖出 |
| 09:30:06 |
41 |
56 |
257 |
买入 |
| 09:30:09 |
40.63 |
7 |
264 |
卖出 |
| 09:30:12 |
40.63 |
11 |
275 |
卖出 |
| 09:30:15 |
40.96 |
1 |
276 |
买入 |
| 09:30:18 |
40.63 |
11 |
287 |
卖出 |
| 09:30:21 |
40.66 |
12 |
299 |
买入 |
| 09:30:24 |
40.82 |
3 |
302 |
买入 |
| 09:30:27 |
40.66 |
14 |
316 |
卖出 |
| 09:30:30 |
40.74 |
27 |
343 |
买入 |
| 09:30:33 |
40.64 |
11 |
354 |
卖出 |
| 09:30:36 |
40.56 |
5 |
359 |
卖出 |
| 09:30:39 |
40.56 |
8 |
367 |
卖出 |
| 09:30:42 |
40.54 |
3 |
370 |
卖出 |
| 09:30:45 |
40.57 |
9 |
379 |
买入 |
| 09:30:48 |
40.6 |
21 |
400 |
买入 |
| 09:30:51 |
40.5 |
50 |
450 |
卖出 |
| 09:30:54 |
40.56 |
29 |
479 |
买入 |
| 09:30:57 |
40.68 |
17 |
496 |
买入 |
| 09:31:00 |
40.48 |
83 |
579 |
卖出 |
| 09:31:03 |
40.57 |
37 |
616 |
买入 |
| 09:31:06 |
40.48 |
17 |
633 |
卖出 |
| 09:31:09 |
40.52 |
10 |
643 |
买入 |
| 09:31:12 |
40.53 |
19 |
662 |
买入 |
| 09:31:15 |
40.58 |
42 |
704 |
买入 |
| 09:31:18 |
40.57 |
14 |
718 |
卖出 |
| 09:31:21 |
40.55 |
2 |
720 |
卖出 |
| 09:31:24 |
40.58 |
6 |
726 |
卖出 |
| 09:31:27 |
40.5 |
4 |
730 |
卖出 |
| 09:31:30 |
40.43 |
54 |
784 |
卖出 |
| 09:31:33 |
40.4 |
35 |
819 |
卖出 |
| 09:31:36 |
40.4 |
41 |
860 |
卖出 |
| 09:31:39 |
40.3 |
6 |
866 |
卖出 |
| 09:31:42 |
40.29 |
15 |
881 |
卖出 |
| 09:31:45 |
40.29 |
6 |
887 |
卖出 |
| 09:31:48 |
40.15 |
1 |
888 |
卖出 |
| 09:31:51 |
40.25 |
13 |
901 |
买入 |
| 09:31:54 |
40.11 |
1 |
902 |
卖出 |
| 09:31:57 |
40.1 |
12 |
914 |
卖出 |
| 09:32:00 |
40.11 |
3 |
917 |
买入 |
| 09:32:03 |
40.11 |
38 |
955 |
买入 |
| 09:32:06 |
40.14 |
37 |
992 |
买入 |
| 09:32:09 |
40.19 |
12 |
1004 |
买入 |
| 09:32:12 |
40.13 |
12 |
1016 |
卖出 |
| 09:32:15 |
40.13 |
3 |
1019 |
卖出 |
| 09:32:21 |
40.21 |
10 |
1029 |
买入 |
| 09:32:24 |
40.21 |
12 |
1041 |
买入 |
| 09:32:30 |
40.2 |
1 |
1042 |
卖出 |
| 09:32:33 |
40.26 |
11 |
1053 |
买入 |
| 09:32:36 |
40.22 |
7 |
1060 |
卖出 |
| 09:32:39 |
40.29 |
2 |
1062 |
买入 |
| 09:32:42 |
40.23 |
34 |
1096 |
卖出 |
| 09:32:48 |
40.23 |
1 |
1097 |
买入 |
| 09:32:51 |
40.22 |
7 |
1104 |
卖出 |
| 09:32:54 |
40.23 |
23 |
1127 |
买入 |
| 09:32:57 |
40.22 |
24 |
1151 |
买入 |
| 09:33:12 |
40.22 |
2 |
1153 |
卖出 |
| 09:33:15 |
40.22 |
4 |
1157 |
买入 |
| 09:33:18 |
40.29 |
2 |
1159 |
买入 |
| 09:33:24 |
40.23 |
22 |
1181 |
卖出 |
| 09:33:30 |
40.29 |
3 |
1184 |
卖出 |
| 09:33:33 |
40.29 |
4 |
1188 |
买入 |
| 09:33:36 |
40.29 |
2 |
1190 |
买入 |
| 09:33:42 |
40.35 |
3 |
1193 |
买入 |
| 09:33:45 |
40.3 |
2 |
1195 |
卖出 |
| 09:33:51 |
40.3 |
2 |
1197 |
卖出 |
| 09:33:54 |
40.35 |
7 |
1204 |
买入 |
| 09:34:00 |
40.35 |
19 |
1223 |
买入 |
| 09:34:03 |
40.38 |
4 |
1227 |
买入 |
| 09:34:06 |
40.38 |
2 |
1229 |
卖出 |
| 09:34:09 |
40.4 |
4 |
1233 |
买入 |
| 09:34:12 |
40.42 |
1 |
1234 |
买入 |
| 09:34:18 |
40.42 |
11 |
1245 |
卖出 |
| 09:34:21 |
40.22 |
5 |
1250 |
卖出 |
| 09:34:24 |
40.29 |
2 |
1252 |
买入 |
| 09:34:27 |
40.29 |
1 |
1253 |
买入 |
| 09:34:30 |
40.22 |
15 |
1268 |
卖出 |
| 09:34:33 |
40.26 |
7 |
1275 |
买入 |
| 09:34:36 |
40.26 |
10 |
1285 |
买入 |
| 09:34:39 |
40.28 |
3 |
1288 |
买入 |
| 09:34:42 |
40.34 |
7 |
1295 |
买入 |
| 09:34:45 |
40.33 |
2 |
1297 |
卖出 |
| 09:34:48 |
40.35 |
35 |
1332 |
买入 |
| 09:34:51 |
40.33 |
1 |
1333 |
卖出 |
| 09:34:54 |
40.33 |
6 |
1339 |
卖出 |
| 09:34:57 |
40.32 |
7 |
1346 |
卖出 |
| 09:35:00 |
40.23 |
15 |
1361 |
卖出 |
| 09:35:03 |
40.15 |
19 |
1380 |
卖出 |
| 09:35:06 |
40.12 |
55 |
1435 |
卖出 |
| 09:35:09 |
40.1 |
6 |
1441 |
卖出 |
| 09:35:12 |
40.12 |
36 |
1477 |
买入 |
| 09:35:15 |
40.13 |
31 |
1508 |
买入 |
| 09:35:18 |
40.09 |
13 |
1521 |
买入 |
| 09:35:21 |
40.12 |
42 |
1563 |
买入 |
| 09:35:24 |
40.1 |
11 |
1574 |
卖出 |
| 09:35:27 |
40.05 |
6 |
1580 |
卖出 |
| 09:35:30 |
40.09 |
7 |
1587 |
买入 |
| 09:35:33 |
40.05 |
5 |
1592 |
卖出 |
| 09:35:42 |
40.06 |
3 |
1595 |
买入 |
| 09:35:45 |
40.07 |
3 |
1598 |
买入 |
| 09:35:48 |
40.09 |
4 |
1602 |
买入 |
| 09:35:51 |
40.07 |
5 |
1607 |
卖出 |
| 09:35:57 |
40.09 |
1 |
1608 |
买入 |
| 09:36:00 |
40.06 |
16 |
1624 |
卖出 |
| 09:36:12 |
40.13 |
22 |
1646 |
买入 |
| 09:36:15 |
40.13 |
16 |
1662 |
买入 |
| 09:36:18 |
40.13 |
12 |
1674 |
买入 |
| 09:36:33 |
40.13 |
2 |
1676 |
卖出 |
| 09:36:36 |
40.14 |
2 |
1678 |
买入 |
| 09:36:39 |
40.24 |
1 |
1679 |
买入 |
| 09:36:42 |
40.15 |
10 |
1689 |
卖出 |
| 09:36:45 |
40.24 |
1 |
1690 |
买入 |
| 09:36:48 |
40.29 |
3 |
1693 |
买入 |
| 09:36:54 |
40.24 |
1 |
1694 |
卖出 |
| 09:36:57 |
40.28 |
1 |
1695 |
买入 |
| 09:37:00 |
40.28 |
1 |
1696 |
卖出 |
| 09:37:03 |
40.14 |
7 |
1703 |
卖出 |
| 09:37:12 |
40.15 |
20 |
1723 |
卖出 |
| 09:37:24 |
40.19 |
3 |
1726 |
卖出 |
| 09:37:27 |
40.2 |
7 |
1733 |
买入 |
| 09:37:30 |
40.2 |
20 |
1753 |
卖出 |
| 09:37:36 |
40.2 |
2 |
1755 |
卖出 |
| 09:37:39 |
40.2 |
1 |
1756 |
卖出 |
| 09:37:42 |
40.2 |
2 |
1758 |
卖出 |
| 09:37:45 |
40.24 |
2 |
1760 |
买入 |
| 09:38:03 |
40.24 |
3 |
1763 |
买入 |
| 09:38:09 |
40.16 |
2 |
1765 |
卖出 |
| 09:38:12 |
40.16 |
11 |
1776 |
卖出 |
| 09:38:15 |
40.16 |
2 |
1778 |
卖出 |
| 09:38:18 |
40.16 |
2 |
1780 |
卖出 |
| 09:38:21 |
40.16 |
1 |
1781 |
卖出 |
| 09:38:30 |
40.14 |
10 |
1791 |
卖出 |
| 09:38:33 |
40.14 |
24 |
1815 |
卖出 |
| 09:38:36 |
40.14 |
7 |
1822 |
买入 |
| 09:38:39 |
40.15 |
6 |
1828 |
买入 |
| 09:38:42 |
40.14 |
8 |
1836 |
卖出 |
| 09:38:45 |
40.14 |
4 |
1840 |
买入 |
| 09:38:48 |
40.11 |
16 |
1856 |
卖出 |
| 09:38:51 |
40.14 |
9 |
1865 |
买入 |
| 09:38:54 |
40.14 |
1 |
1866 |
买入 |
| 09:39:03 |
40.14 |
1 |
1867 |
卖出 |
| 09:39:06 |
40.11 |
26 |
1893 |
卖出 |
| 09:39:09 |
40.11 |
1 |
1894 |
卖出 |
| 09:39:12 |
40.09 |
2 |
1896 |
卖出 |
| 09:39:15 |
40.08 |
15 |
1911 |
卖出 |
| 09:39:18 |
40.05 |
62 |
1973 |
卖出 |
| 09:39:21 |
40.05 |
2 |
1975 |
卖出 |
| 09:39:24 |
40.05 |
23 |
1998 |
卖出 |
| 09:39:27 |
40.05 |
2 |
2000 |
卖出 |
| 09:39:30 |
40.03 |
30 |
2030 |
卖出 |
| 09:39:33 |
40.02 |
1 |
2031 |
卖出 |
| 09:39:36 |
40.02 |
1 |
2032 |
卖出 |
| 09:39:39 |
40.01 |
97 |
2129 |
卖出 |
| 09:39:42 |
40.01 |
7 |
2136 |
卖出 |
| 09:39:45 |
40.01 |
18 |
2154 |
卖出 |
| 09:39:48 |
40.01 |
2 |
2156 |
卖出 |
| 09:39:51 |
40.01 |
5 |
2161 |
卖出 |
| 09:39:54 |
40.01 |
3 |
2164 |
卖出 |
| 09:39:57 |
40 |
4 |
2168 |
卖出 |
| 09:40:00 |
40 |
1 |
2169 |
卖出 |
| 09:40:03 |
40 |
3 |
2172 |
卖出 |
| 09:40:06 |
40.01 |
8 |
2180 |
买入 |
| 09:40:09 |
40.11 |
84 |
2264 |
买入 |
| 09:40:12 |
40 |
25 |
2289 |
卖出 |
| 09:40:15 |
40.14 |
2 |
2291 |
买入 |
| 09:40:18 |
40.02 |
2 |
2293 |
卖出 |
| 09:40:21 |
40.02 |
8 |
2301 |
卖出 |
| 09:40:24 |
40.03 |
1 |
2302 |
卖出 |
| 09:40:27 |
40.03 |
3 |
2305 |
卖出 |
| 09:40:30 |
40.03 |
6 |
2311 |
卖出 |
| 09:40:33 |
40 |
3 |
2314 |
卖出 |
| 09:40:36 |
40 |
3 |
2317 |
卖出 |
| 09:40:39 |
40.03 |
8 |
2325 |
买入 |
| 09:40:42 |
40 |
3 |
2328 |
卖出 |
| 09:40:45 |
40.05 |
10 |
2338 |
买入 |
| 09:40:48 |
40 |
2 |
2340 |
卖出 |
| 09:40:51 |
39.99 |
2 |
2342 |
卖出 |
| 09:40:54 |
39.98 |
4 |
2346 |
卖出 |
| 09:41:00 |
39.9 |
5 |
2351 |
卖出 |
| 09:41:03 |
39.96 |
4 |
2355 |
买入 |
| 09:41:09 |
39.92 |
2 |
2357 |
卖出 |
| 09:41:12 |
39.94 |
6 |
2363 |
买入 |
| 09:41:18 |
39.94 |
1 |
2364 |
卖出 |
| 09:41:21 |
39.94 |
2 |
2366 |
卖出 |
| 09:41:24 |
39.94 |
1 |
2367 |
卖出 |
| 09:41:27 |
40.03 |
9 |
2376 |
买入 |
| 09:41:30 |
40.03 |
2 |
2378 |
卖出 |
| 09:41:33 |
40.03 |
2 |
2380 |
卖出 |
| 09:41:39 |
40.03 |
2 |
2382 |
买入 |
| 09:41:42 |
39.95 |
1 |
2383 |
卖出 |
| 09:41:48 |
39.95 |
2 |
2385 |
卖出 |
| 09:41:57 |
39.95 |
6 |
2391 |
卖出 |
| 09:42:00 |
39.95 |
4 |
2395 |
卖出 |
| 09:42:03 |
39.92 |
5 |
2400 |
卖出 |
| 09:42:06 |
39.95 |
3 |
2403 |
买入 |
| 09:42:09 |
39.94 |
6 |
2409 |
卖出 |
| 09:42:12 |
39.92 |
9 |
2418 |
卖出 |
| 09:42:15 |
39.91 |
20 |
2438 |
卖出 |
| 09:42:18 |
39.83 |
70 |
2508 |
卖出 |
| 09:42:21 |
39.83 |
94 |
2602 |
卖出 |
| 09:42:24 |
39.83 |
54 |
2656 |
买入 |
| 09:42:27 |
39.84 |
11 |
2667 |
买入 |
| 09:42:30 |
39.83 |
10 |
2677 |
卖出 |
| 09:42:33 |
39.85 |
1 |
2678 |
买入 |
| 09:42:39 |
39.83 |
10 |
2688 |
卖出 |
| 09:42:42 |
39.8 |
25 |
2713 |
卖出 |
| 09:42:45 |
39.8 |
4 |
2717 |
卖出 |
| 09:42:48 |
39.79 |
14 |
2731 |
买入 |
| 09:42:51 |
39.83 |
26 |
2757 |
买入 |
| 09:42:57 |
39.85 |
1 |
2758 |
买入 |
| 09:43:00 |
39.85 |
15 |
2773 |
买入 |
| 09:43:03 |
39.88 |
42 |
2815 |
买入 |
| 09:43:06 |
39.86 |
3 |
2818 |
卖出 |
| 09:43:09 |
39.83 |
2 |
2820 |
卖出 |
| 09:43:12 |
39.7 |
62 |
2882 |
卖出 |
| 09:43:15 |
39.76 |
3 |
2885 |
买入 |
| 09:43:21 |
39.75 |
4 |
2889 |
卖出 |
| 09:43:24 |
39.75 |
4 |
2893 |
卖出 |
| 09:43:27 |
39.75 |
4 |
2897 |
买入 |
| 09:43:30 |
39.78 |
10 |
2907 |
买入 |
| 09:43:33 |
39.78 |
2 |
2909 |
卖出 |
| 09:43:39 |
39.78 |
9 |
2918 |
卖出 |
| 09:43:42 |
39.82 |
1 |
2919 |
买入 |
| 09:43:45 |
39.82 |
6 |
2925 |
买入 |
| 09:43:48 |
39.83 |
4 |
2929 |
买入 |
| 09:43:54 |
39.88 |
26 |
2955 |
买入 |
| 09:44:03 |
39.88 |
2 |
2957 |
卖出 |
| 09:44:21 |
39.92 |
2 |
2959 |
买入 |
| 09:44:27 |
39.92 |
15 |
2974 |
买入 |
| 09:44:30 |
39.93 |
5 |
2979 |
买入 |
| 09:44:33 |
39.94 |
4 |
2983 |
买入 |
| 09:44:36 |
39.95 |
17 |
3000 |
买入 |
| 09:44:39 |
39.94 |
1 |
3001 |
卖出 |
| 09:44:51 |
39.94 |
13 |
3014 |
卖出 |
| 09:45:06 |
40 |
20 |
3034 |
买入 |
| 09:45:09 |
39.92 |
9 |
3043 |
卖出 |
| 09:45:12 |
39.91 |
4 |
3047 |
卖出 |
| 09:45:15 |
39.89 |
9 |
3056 |
卖出 |
| 09:45:18 |
39.88 |
11 |
3067 |
卖出 |
| 09:45:21 |
39.88 |
4 |
3071 |
卖出 |
| 09:45:24 |
39.86 |
15 |
3086 |
卖出 |
| 09:45:27 |
39.88 |
4 |
3090 |
买入 |
| 09:45:30 |
39.86 |
2 |
3092 |
卖出 |
| 09:45:33 |
39.87 |
7 |
3099 |
卖出 |
| 09:45:36 |
39.71 |
197 |
3296 |
卖出 |
| 09:45:39 |
39.77 |
14 |
3310 |
买入 |
| 09:45:42 |
39.77 |
10 |
3320 |
买入 |
| 09:45:45 |
39.77 |
2 |
3322 |
买入 |
| 09:45:48 |
39.7 |
1 |
3323 |
卖出 |
| 09:45:54 |
39.76 |
1 |
3324 |
买入 |
| 09:45:57 |
39.71 |
18 |
3342 |
卖出 |
| 09:46:06 |
39.76 |
1 |
3343 |
买入 |
| 09:46:15 |
39.78 |
28 |
3371 |
买入 |
| 09:46:18 |
39.79 |
29 |
3400 |
买入 |
| 09:46:21 |
39.76 |
34 |
3434 |
卖出 |
| 09:46:27 |
39.78 |
3 |
3437 |
买入 |
| 09:46:30 |
39.78 |
1 |
3438 |
卖出 |
| 09:46:33 |
39.79 |
11 |
3449 |
买入 |
| 09:46:36 |
39.78 |
56 |
3505 |
卖出 |
| 09:46:39 |
39.78 |
35 |
3540 |
买入 |
| 09:46:45 |
39.78 |
1 |
3541 |
卖出 |
| 09:46:48 |
39.78 |
3 |
3544 |
卖出 |
| 09:46:51 |
39.78 |
6 |
3550 |
卖出 |
| 09:46:54 |
39.79 |
4 |
3554 |
买入 |
| 09:46:57 |
39.79 |
1 |
3555 |
买入 |
| 09:47:03 |
39.79 |
6 |
3561 |
卖出 |
| 09:47:06 |
39.8 |
27 |
3588 |
买入 |
| 09:47:09 |
39.8 |
34 |
3622 |
买入 |
| 09:47:12 |
39.99 |
608 |
4230 |
买入 |
| 09:47:15 |
39.99 |
5 |
4235 |
买入 |
| 09:47:18 |
40.04 |
52 |
4287 |
买入 |
| 09:47:21 |
40.04 |
41 |
4328 |
买入 |
| 09:47:24 |
40.04 |
14 |
4342 |
卖出 |
| 09:47:27 |
40.07 |
2 |
4344 |
买入 |
| 09:47:30 |
40.04 |
6 |
4350 |
卖出 |
| 09:47:33 |
39.99 |
1 |
4351 |
卖出 |
| 09:47:42 |
39.9 |
1 |
4352 |
卖出 |