国光连锁[605188]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.73 |
1 |
1 |
集合竞价 |
| 09:15:48 |
7.72 |
2 |
2 |
集合竞价 |
| 09:16:15 |
7.5 |
70 |
70 |
集合竞价 |
| 09:16:30 |
7.72 |
2 |
2 |
集合竞价 |
| 09:16:39 |
7.5 |
70 |
70 |
集合竞价 |
| 09:16:57 |
7.5 |
141 |
141 |
集合竞价 |
| 09:17:00 |
7.5 |
141 |
141 |
集合竞价 |
| 09:17:09 |
7.5 |
71 |
71 |
集合竞价 |
| 09:17:12 |
7.72 |
2 |
2 |
集合竞价 |
| 09:19:27 |
7.72 |
2 |
2 |
集合竞价 |
| 09:19:48 |
7.72 |
2 |
2 |
集合竞价 |
| 09:22:18 |
7.7 |
2 |
2 |
集合竞价 |
| 09:23:39 |
7.69 |
2 |
2 |
集合竞价 |
| 09:23:48 |
7.68 |
2 |
2 |
集合竞价 |
| 09:24:24 |
7.68 |
11 |
11 |
集合竞价 |
| 09:24:27 |
7.68 |
11 |
11 |
集合竞价 |
| 09:24:48 |
7.62 |
50 |
50 |
集合竞价 |
| 09:25:06 |
7.62 |
50 |
100 |
卖出 |
| 09:30:00 |
7.67 |
39 |
139 |
买入 |
| 09:30:03 |
7.62 |
11 |
150 |
卖出 |
| 09:30:06 |
7.62 |
10 |
160 |
卖出 |
| 09:30:09 |
7.66 |
13 |
173 |
买入 |
| 09:30:12 |
7.67 |
4 |
177 |
买入 |
| 09:30:15 |
7.63 |
3 |
180 |
卖出 |
| 09:30:18 |
7.64 |
29 |
209 |
卖出 |
| 09:30:21 |
7.66 |
16 |
225 |
买入 |
| 09:30:24 |
7.68 |
6 |
231 |
买入 |
| 09:30:27 |
7.67 |
5 |
236 |
卖出 |
| 09:30:33 |
7.67 |
5 |
241 |
买入 |
| 09:30:36 |
7.67 |
1 |
242 |
卖出 |
| 09:30:39 |
7.68 |
46 |
288 |
买入 |
| 09:30:42 |
7.67 |
1 |
289 |
卖出 |
| 09:30:48 |
7.67 |
3 |
292 |
卖出 |
| 09:30:51 |
7.67 |
5 |
297 |
买入 |
| 09:30:54 |
7.67 |
1 |
298 |
买入 |
| 09:31:09 |
7.68 |
9 |
307 |
买入 |
| 09:31:12 |
7.66 |
5 |
312 |
卖出 |
| 09:31:15 |
7.68 |
50 |
362 |
买入 |
| 09:31:18 |
7.68 |
39 |
401 |
买入 |
| 09:31:21 |
7.68 |
4 |
405 |
卖出 |
| 09:31:30 |
7.68 |
5 |
410 |
卖出 |
| 09:31:33 |
7.68 |
8 |
418 |
卖出 |
| 09:31:36 |
7.68 |
7 |
425 |
卖出 |
| 09:31:51 |
7.68 |
8 |
433 |
买入 |
| 09:31:54 |
7.66 |
1 |
434 |
卖出 |
| 09:32:09 |
7.66 |
1 |
435 |
卖出 |
| 09:32:21 |
7.68 |
11 |
446 |
买入 |
| 09:32:24 |
7.67 |
7 |
453 |
买入 |
| 09:32:42 |
7.68 |
7 |
460 |
买入 |
| 09:32:51 |
7.68 |
5 |
465 |
买入 |
| 09:32:57 |
7.68 |
2 |
467 |
卖出 |
| 09:33:00 |
7.68 |
1 |
468 |
卖出 |
| 09:33:12 |
7.68 |
10 |
478 |
买入 |
| 09:33:24 |
7.68 |
1 |
479 |
买入 |
| 09:33:27 |
7.68 |
7 |
486 |
买入 |
| 09:33:33 |
7.66 |
3 |
489 |
卖出 |
| 09:33:39 |
7.68 |
2 |
491 |
买入 |
| 09:33:54 |
7.68 |
2 |
493 |
卖出 |
| 09:34:00 |
7.68 |
21 |
514 |
卖出 |
| 09:34:03 |
7.68 |
2 |
516 |
卖出 |
| 09:34:12 |
7.68 |
17 |
533 |
卖出 |
| 09:34:27 |
7.66 |
6 |
539 |
卖出 |
| 09:34:30 |
7.67 |
5 |
544 |
买入 |
| 09:34:33 |
7.68 |
8 |
552 |
买入 |
| 09:34:36 |
7.67 |
3 |
555 |
卖出 |
| 09:34:42 |
7.68 |
4 |
559 |
买入 |
| 09:34:48 |
7.68 |
3 |
562 |
卖出 |
| 09:34:51 |
7.69 |
4 |
566 |
买入 |
| 09:34:54 |
7.68 |
12 |
578 |
卖出 |
| 09:34:57 |
7.68 |
20 |
598 |
卖出 |
| 09:35:00 |
7.68 |
64 |
662 |
卖出 |
| 09:35:03 |
7.68 |
13 |
675 |
卖出 |
| 09:35:06 |
7.67 |
213 |
888 |
卖出 |
| 09:35:15 |
7.65 |
3 |
891 |
卖出 |
| 09:35:21 |
7.66 |
32 |
923 |
买入 |
| 09:35:24 |
7.65 |
1 |
924 |
卖出 |
| 09:35:39 |
7.65 |
16 |
940 |
买入 |
| 09:35:42 |
7.65 |
2 |
942 |
卖出 |
| 09:35:51 |
7.65 |
1 |
943 |
卖出 |
| 09:35:54 |
7.67 |
5 |
948 |
买入 |
| 09:36:03 |
7.67 |
1 |
949 |
卖出 |
| 09:36:06 |
7.68 |
15 |
964 |
买入 |
| 09:36:09 |
7.67 |
1 |
965 |
卖出 |
| 09:36:27 |
7.67 |
2 |
967 |
卖出 |
| 09:36:30 |
7.67 |
4 |
971 |
买入 |
| 09:36:33 |
7.68 |
85 |
1056 |
买入 |
| 09:36:36 |
7.7 |
7 |
1063 |
买入 |
| 09:36:51 |
7.7 |
8 |
1071 |
买入 |
| 09:37:09 |
7.69 |
1 |
1072 |
卖出 |
| 09:37:12 |
7.69 |
1 |
1073 |
买入 |
| 09:37:18 |
7.69 |
2 |
1075 |
卖出 |
| 09:37:45 |
7.68 |
8 |
1083 |
卖出 |
| 09:37:48 |
7.7 |
30 |
1113 |
买入 |
| 09:37:51 |
7.7 |
24 |
1137 |
卖出 |
| 09:37:54 |
7.69 |
2 |
1139 |
卖出 |
| 09:37:57 |
7.69 |
5 |
1144 |
卖出 |
| 09:38:00 |
7.68 |
4 |
1148 |
卖出 |
| 09:38:06 |
7.68 |
2 |
1150 |
卖出 |
| 09:38:09 |
7.68 |
3 |
1153 |
卖出 |
| 09:38:12 |
7.68 |
3 |
1156 |
卖出 |
| 09:38:27 |
7.67 |
6 |
1162 |
卖出 |
| 09:38:30 |
7.65 |
10 |
1172 |
卖出 |
| 09:38:45 |
7.66 |
2 |
1174 |
买入 |
| 09:38:48 |
7.66 |
1 |
1175 |
买入 |
| 09:38:54 |
7.66 |
2 |
1177 |
卖出 |
| 09:38:57 |
7.66 |
3 |
1180 |
卖出 |
| 09:39:00 |
7.66 |
2 |
1182 |
卖出 |
| 09:39:03 |
7.66 |
1 |
1183 |
卖出 |
| 09:39:09 |
7.68 |
3 |
1186 |
买入 |
| 09:39:18 |
7.68 |
1 |
1187 |
卖出 |
| 09:39:21 |
7.67 |
2 |
1189 |
卖出 |
| 09:39:51 |
7.67 |
6 |
1195 |
卖出 |
| 09:40:24 |
7.67 |
3 |
1198 |
卖出 |
| 09:40:54 |
7.69 |
1 |
1199 |
买入 |
| 09:41:15 |
7.67 |
3 |
1202 |
卖出 |
| 09:41:21 |
7.67 |
1 |
1203 |
卖出 |
| 09:41:24 |
7.66 |
60 |
1263 |
卖出 |
| 09:41:27 |
7.66 |
5 |
1268 |
卖出 |
| 09:41:33 |
7.67 |
3 |
1271 |
买入 |
| 09:41:36 |
7.67 |
12 |
1283 |
买入 |
| 09:41:39 |
7.67 |
6 |
1289 |
买入 |
| 09:41:45 |
7.67 |
2 |
1291 |
卖出 |
| 09:41:48 |
7.67 |
9 |
1300 |
卖出 |
| 09:41:51 |
7.67 |
11 |
1311 |
卖出 |
| 09:42:06 |
7.67 |
30 |
1341 |
卖出 |
| 09:42:09 |
7.67 |
10 |
1351 |
卖出 |
| 09:42:12 |
7.67 |
8 |
1359 |
卖出 |
| 09:42:15 |
7.66 |
8 |
1367 |
卖出 |
| 09:42:21 |
7.66 |
1 |
1368 |
卖出 |
| 09:42:24 |
7.66 |
63 |
1431 |
卖出 |
| 09:42:27 |
7.66 |
3 |
1434 |
卖出 |
| 09:42:48 |
7.66 |
1 |
1435 |
卖出 |
| 09:42:51 |
7.67 |
5 |
1440 |
买入 |
| 09:43:03 |
7.67 |
2 |
1442 |
卖出 |
| 09:43:12 |
7.67 |
3 |
1445 |
买入 |
| 09:43:15 |
7.69 |
21 |
1466 |
买入 |
| 09:43:18 |
7.69 |
13 |
1479 |
卖出 |
| 09:43:21 |
7.69 |
10 |
1489 |
买入 |
| 09:43:36 |
7.69 |
1 |
1490 |
卖出 |
| 09:44:18 |
7.7 |
2 |
1492 |
买入 |
| 09:44:48 |
7.7 |
1 |
1493 |
买入 |
| 09:44:54 |
7.7 |
3 |
1496 |
买入 |
| 09:44:57 |
7.7 |
3 |
1499 |
卖出 |
| 09:45:00 |
7.69 |
2 |
1501 |
卖出 |
| 09:45:03 |
7.69 |
3 |
1504 |
卖出 |
| 09:45:54 |
7.7 |
3 |
1507 |
买入 |
| 09:46:00 |
7.7 |
1 |
1508 |
买入 |
| 09:46:09 |
7.72 |
15 |
1523 |
买入 |
| 09:46:15 |
7.72 |
3 |
1526 |
买入 |
| 09:46:27 |
7.72 |
4 |
1530 |
买入 |
| 09:46:36 |
7.72 |
2 |
1532 |
买入 |
| 09:46:42 |
7.71 |
32 |
1564 |
卖出 |
| 09:46:45 |
7.71 |
6 |
1570 |
卖出 |
| 09:46:57 |
7.75 |
20 |
1590 |
买入 |
| 09:47:24 |
7.74 |
22 |
1612 |
买入 |
| 09:47:33 |
7.72 |
4 |
1616 |
卖出 |
| 09:47:36 |
7.72 |
3 |
1619 |
卖出 |
| 09:47:39 |
7.72 |
4 |
1623 |
卖出 |
| 09:47:42 |
7.72 |
13 |
1636 |
卖出 |
| 09:47:45 |
7.72 |
2 |
1638 |
卖出 |
| 09:47:48 |
7.73 |
12 |
1650 |
买入 |
| 09:47:51 |
7.73 |
2 |
1652 |
买入 |
| 09:47:54 |
7.72 |
1 |
1653 |
卖出 |
| 09:47:57 |
7.72 |
1 |
1654 |
卖出 |
| 09:48:00 |
7.72 |
3 |
1657 |
卖出 |
| 09:48:03 |
7.72 |
2 |
1659 |
卖出 |
| 09:48:30 |
7.72 |
1 |
1660 |
卖出 |
| 09:48:54 |
7.72 |
1 |
1661 |
卖出 |
| 09:48:57 |
7.72 |
1 |
1662 |
卖出 |
| 09:49:00 |
7.72 |
4 |
1666 |
卖出 |
| 09:49:03 |
7.72 |
3 |
1669 |
卖出 |
| 09:49:06 |
7.72 |
5 |
1674 |
卖出 |
| 09:49:09 |
7.72 |
2 |
1676 |
卖出 |
| 09:49:12 |
7.72 |
1 |
1677 |
卖出 |
| 09:49:15 |
7.72 |
3 |
1680 |
卖出 |
| 09:49:18 |
7.72 |
6 |
1686 |
买入 |
| 09:49:21 |
7.72 |
3 |
1689 |
卖出 |
| 09:50:00 |
7.72 |
3 |
1692 |
买入 |
| 09:50:03 |
7.73 |
7 |
1699 |
买入 |
| 09:50:12 |
7.72 |
5 |
1704 |
卖出 |
| 09:50:15 |
7.72 |
5 |
1709 |
卖出 |
| 09:50:36 |
7.69 |
15 |
1724 |
卖出 |
| 09:51:00 |
7.72 |
1 |
1725 |
买入 |
| 09:51:06 |
7.7 |
5 |
1730 |
卖出 |
| 09:51:18 |
7.7 |
2 |
1732 |
卖出 |
| 09:51:21 |
7.7 |
6 |
1738 |
卖出 |
| 09:51:24 |
7.69 |
6 |
1744 |
卖出 |
| 09:51:30 |
7.7 |
1 |
1745 |
买入 |
| 09:51:33 |
7.69 |
1 |
1746 |
卖出 |
| 09:51:39 |
7.69 |
5 |
1751 |
卖出 |
| 09:51:42 |
7.69 |
3 |
1754 |
卖出 |
| 09:51:45 |
7.69 |
1 |
1755 |
卖出 |
| 09:51:51 |
7.69 |
1 |
1756 |
卖出 |
| 09:52:12 |
7.68 |
3 |
1759 |
卖出 |
| 09:52:15 |
7.68 |
1 |
1760 |
卖出 |
| 09:52:18 |
7.68 |
2 |
1762 |
卖出 |
| 09:52:21 |
7.68 |
3 |
1765 |
卖出 |
| 09:52:27 |
7.68 |
1 |
1766 |
卖出 |
| 09:52:30 |
7.68 |
4 |
1770 |
买入 |
| 09:52:33 |
7.68 |
2 |
1772 |
卖出 |
| 09:52:36 |
7.68 |
1 |
1773 |
卖出 |
| 09:52:57 |
7.68 |
1 |
1774 |
卖出 |
| 09:53:09 |
7.68 |
3 |
1777 |
买入 |
| 09:53:24 |
7.67 |
8 |
1785 |
卖出 |
| 09:53:39 |
7.67 |
1 |
1786 |
卖出 |
| 09:53:42 |
7.67 |
1 |
1787 |
卖出 |
| 09:53:45 |
7.67 |
2 |
1789 |
卖出 |
| 09:53:48 |
7.67 |
42 |
1831 |
卖出 |
| 09:53:51 |
7.67 |
2 |
1833 |
卖出 |
| 09:53:54 |
7.67 |
1 |
1834 |
卖出 |
| 09:53:57 |
7.67 |
5 |
1839 |
卖出 |
| 09:54:00 |
7.66 |
19 |
1858 |
卖出 |
| 09:54:06 |
7.67 |
1 |
1859 |
买入 |
| 09:54:18 |
7.67 |
14 |
1873 |
买入 |
| 09:55:00 |
7.68 |
15 |
1888 |
买入 |
| 09:55:06 |
7.68 |
11 |
1899 |
买入 |
| 09:55:09 |
7.68 |
11 |
1910 |
卖出 |
| 09:55:12 |
7.68 |
7 |
1917 |
卖出 |
| 09:55:15 |
7.69 |
1 |
1918 |
买入 |
| 09:55:21 |
7.68 |
1 |
1919 |
卖出 |
| 09:55:24 |
7.68 |
2 |
1921 |
卖出 |
| 09:55:27 |
7.68 |
3 |
1924 |
卖出 |
| 09:55:30 |
7.68 |
1 |
1925 |
卖出 |
| 09:55:33 |
7.68 |
2 |
1927 |
卖出 |
| 09:55:36 |
7.68 |
4 |
1931 |
卖出 |
| 09:55:39 |
7.67 |
14 |
1945 |
卖出 |
| 09:55:42 |
7.68 |
1 |
1946 |
卖出 |
| 09:55:45 |
7.67 |
1 |
1947 |
卖出 |
| 09:56:36 |
7.69 |
4 |
1951 |
买入 |
| 09:56:39 |
7.7 |
13 |
1964 |
买入 |
| 09:57:03 |
7.69 |
2 |
1966 |
买入 |
| 09:57:06 |
7.69 |
10 |
1976 |
买入 |
| 09:57:09 |
7.69 |
2 |
1978 |
卖出 |
| 09:57:12 |
7.69 |
8 |
1986 |
买入 |
| 09:57:18 |
7.69 |
1 |
1987 |
卖出 |
| 09:57:39 |
7.7 |
8 |
1995 |
买入 |
| 09:57:42 |
7.71 |
23 |
2018 |
买入 |
| 09:58:09 |
7.72 |
31 |
2049 |
买入 |
| 09:58:12 |
7.72 |
20 |
2069 |
卖出 |
| 09:58:33 |
7.72 |
35 |
2104 |
买入 |
| 09:58:36 |
7.72 |
91 |
2195 |
卖出 |
| 09:58:39 |
7.69 |
32 |
2227 |
卖出 |
| 09:58:54 |
7.7 |
2 |
2229 |
卖出 |
| 09:59:03 |
7.7 |
11 |
2240 |
卖出 |
| 09:59:12 |
7.7 |
1 |
2241 |
卖出 |
| 09:59:54 |
7.7 |
1 |
2242 |
卖出 |
| 09:59:57 |
7.71 |
1 |
2243 |
买入 |
| 10:00:09 |
7.71 |
1 |
2244 |
卖出 |
| 10:00:15 |
7.72 |
28 |
2272 |
买入 |
| 10:00:21 |
7.72 |
19 |
2291 |
买入 |
| 10:00:24 |
7.71 |
14 |
2305 |
卖出 |
| 10:00:30 |
7.71 |
3 |
2308 |
卖出 |
| 10:00:45 |
7.71 |
2 |
2310 |
卖出 |
| 10:00:54 |
7.71 |
4 |
2314 |
买入 |
| 10:00:57 |
7.7 |
14 |
2328 |
卖出 |
| 10:01:15 |
7.7 |
3 |
2331 |
卖出 |
| 10:01:24 |
7.7 |
1 |
2332 |
卖出 |
| 10:01:45 |
7.7 |
1 |
2333 |
卖出 |
| 10:01:48 |
7.7 |
53 |
2386 |
卖出 |
| 10:01:51 |
7.7 |
7 |
2393 |
卖出 |
| 10:02:06 |
7.69 |
8 |
2401 |
卖出 |
| 10:02:09 |
7.69 |
1 |
2402 |
卖出 |
| 10:02:12 |
7.69 |
1 |
2403 |
卖出 |
| 10:02:15 |
7.68 |
1 |
2404 |
卖出 |
| 10:02:21 |
7.69 |
1 |
2405 |
买入 |
| 10:02:24 |
7.68 |
2 |
2407 |
卖出 |
| 10:02:27 |
7.68 |
28 |
2435 |
卖出 |
| 10:02:30 |
7.67 |
4 |
2439 |
卖出 |
| 10:02:39 |
7.67 |
3 |
2442 |
卖出 |
| 10:02:42 |
7.67 |
1 |
2443 |
卖出 |
| 10:02:51 |
7.67 |
33 |
2476 |
卖出 |
| 10:02:54 |
7.67 |
6 |
2482 |
卖出 |
| 10:02:57 |
7.67 |
5 |
2487 |
卖出 |
| 10:03:00 |
7.67 |
15 |
2502 |
卖出 |
| 10:03:03 |
7.67 |
17 |
2519 |
卖出 |
| 10:03:06 |
7.67 |
5 |
2524 |
卖出 |
| 10:03:09 |
7.67 |
5 |
2529 |
卖出 |
| 10:03:12 |
7.66 |
3 |
2532 |
卖出 |
| 10:03:33 |
7.66 |
5 |
2537 |
卖出 |
| 10:03:36 |
7.66 |
5 |
2542 |
卖出 |
| 10:03:39 |
7.66 |
9 |
2551 |
卖出 |
| 10:03:45 |
7.66 |
3 |
2554 |
卖出 |
| 10:03:48 |
7.66 |
3 |
2557 |
卖出 |
| 10:04:12 |
7.67 |
67 |
2624 |
买入 |
| 10:04:15 |
7.67 |
4 |
2628 |
买入 |
| 10:04:18 |
7.67 |
1 |
2629 |
买入 |
| 10:04:33 |
7.67 |
6 |
2635 |
卖出 |
| 10:04:36 |
7.67 |
10 |
2645 |
卖出 |
| 10:04:39 |
7.67 |
12 |
2657 |
卖出 |
| 10:04:42 |
7.67 |
1 |
2658 |
卖出 |
| 10:05:03 |
7.67 |
4 |
2662 |
卖出 |
| 10:05:09 |
7.67 |
26 |
2688 |
卖出 |
| 10:05:42 |
7.66 |
33 |
2721 |
卖出 |
| 10:05:48 |
7.66 |
75 |
2796 |
卖出 |
| 10:05:57 |
7.66 |
2 |
2798 |
卖出 |
| 10:06:00 |
7.66 |
1 |
2799 |
卖出 |
| 10:06:09 |
7.66 |
14 |
2813 |
卖出 |
| 10:06:12 |
7.66 |
1 |
2814 |
卖出 |
| 10:06:15 |
7.66 |
1 |
2815 |
卖出 |
| 10:06:18 |
7.66 |
1 |
2816 |
卖出 |