国城矿业[000688]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.1 |
14 |
14 |
集合竞价 |
| 09:18:54 |
14.1 |
14 |
14 |
集合竞价 |
| 09:20:09 |
14.1 |
14 |
14 |
集合竞价 |
| 09:21:12 |
14.09 |
14 |
14 |
集合竞价 |
| 09:21:21 |
14.09 |
14 |
14 |
集合竞价 |
| 09:22:06 |
13.9 |
21 |
21 |
集合竞价 |
| 09:23:18 |
13.88 |
41 |
41 |
集合竞价 |
| 09:23:27 |
13.9 |
41 |
41 |
集合竞价 |
| 09:23:36 |
13.88 |
61 |
61 |
集合竞价 |
| 09:23:45 |
13.9 |
61 |
61 |
集合竞价 |
| 09:23:54 |
13.9 |
69 |
69 |
集合竞价 |
| 09:24:03 |
13.9 |
69 |
69 |
集合竞价 |
| 09:24:12 |
13.9 |
69 |
69 |
集合竞价 |
| 09:24:21 |
13.9 |
69 |
69 |
集合竞价 |
| 09:24:48 |
13.9 |
69 |
69 |
集合竞价 |
| 09:24:57 |
13.9 |
75 |
75 |
集合竞价 |
| 09:25:00 |
13.92 |
75 |
150 |
卖出 |
| 09:30:00 |
13.92 |
3 |
153 |
卖出 |
| 09:30:03 |
14.07 |
150 |
303 |
买入 |
| 09:30:06 |
13.92 |
105 |
408 |
卖出 |
| 09:30:09 |
13.92 |
12 |
420 |
卖出 |
| 09:30:12 |
13.92 |
7 |
427 |
卖出 |
| 09:30:15 |
13.93 |
45 |
472 |
卖出 |
| 09:30:18 |
13.93 |
36 |
508 |
买入 |
| 09:30:21 |
13.92 |
104 |
612 |
卖出 |
| 09:30:24 |
13.93 |
76 |
688 |
买入 |
| 09:30:27 |
13.92 |
12 |
700 |
卖出 |
| 09:30:30 |
13.93 |
24 |
724 |
买入 |
| 09:30:33 |
13.92 |
24 |
748 |
卖出 |
| 09:30:36 |
13.9 |
131 |
879 |
卖出 |
| 09:30:39 |
13.85 |
84 |
963 |
卖出 |
| 09:30:42 |
13.88 |
15 |
978 |
卖出 |
| 09:30:45 |
13.85 |
13 |
991 |
卖出 |
| 09:30:48 |
13.88 |
50 |
1041 |
买入 |
| 09:30:51 |
13.88 |
36 |
1077 |
卖出 |
| 09:30:54 |
13.88 |
11 |
1088 |
卖出 |
| 09:30:57 |
13.91 |
53 |
1141 |
买入 |
| 09:31:00 |
13.91 |
224 |
1365 |
卖出 |
| 09:31:03 |
13.93 |
35 |
1400 |
买入 |
| 09:31:06 |
13.94 |
1 |
1401 |
卖出 |
| 09:31:09 |
13.93 |
79 |
1480 |
卖出 |
| 09:31:12 |
13.93 |
97 |
1577 |
卖出 |
| 09:31:15 |
13.93 |
30 |
1607 |
卖出 |
| 09:31:18 |
13.9 |
50 |
1657 |
卖出 |
| 09:31:21 |
13.93 |
31 |
1688 |
买入 |
| 09:31:24 |
13.93 |
18 |
1706 |
卖出 |
| 09:31:27 |
13.96 |
2 |
1708 |
买入 |
| 09:31:30 |
13.93 |
7 |
1715 |
卖出 |
| 09:31:33 |
13.96 |
7 |
1722 |
买入 |
| 09:31:36 |
13.98 |
9 |
1731 |
买入 |
| 09:31:39 |
13.97 |
15 |
1746 |
卖出 |
| 09:31:42 |
13.97 |
46 |
1792 |
买入 |
| 09:31:45 |
13.98 |
24 |
1816 |
买入 |
| 09:31:48 |
13.99 |
84 |
1900 |
买入 |
| 09:31:51 |
13.97 |
2 |
1902 |
卖出 |
| 09:31:54 |
13.97 |
11 |
1913 |
卖出 |
| 09:31:57 |
13.99 |
28 |
1941 |
买入 |
| 09:32:03 |
13.98 |
37 |
1978 |
卖出 |
| 09:32:06 |
13.94 |
30 |
2008 |
卖出 |
| 09:32:12 |
13.97 |
11 |
2019 |
买入 |
| 09:32:15 |
13.94 |
40 |
2059 |
卖出 |
| 09:32:18 |
13.95 |
16 |
2075 |
买入 |
| 09:32:24 |
13.94 |
3 |
2078 |
卖出 |
| 09:32:27 |
13.94 |
32 |
2110 |
卖出 |
| 09:32:30 |
13.93 |
80 |
2190 |
卖出 |
| 09:32:33 |
13.93 |
48 |
2238 |
卖出 |
| 09:32:36 |
13.94 |
28 |
2266 |
买入 |
| 09:32:39 |
13.9 |
11 |
2277 |
卖出 |
| 09:32:42 |
13.91 |
2 |
2279 |
买入 |
| 09:32:45 |
13.93 |
4 |
2283 |
买入 |
| 09:32:48 |
13.9 |
444 |
2727 |
卖出 |
| 09:32:51 |
13.95 |
80 |
2807 |
买入 |
| 09:32:54 |
13.91 |
6 |
2813 |
卖出 |
| 09:32:57 |
13.95 |
6 |
2819 |
买入 |
| 09:33:00 |
13.91 |
3 |
2822 |
卖出 |
| 09:33:06 |
13.88 |
191 |
3013 |
卖出 |
| 09:33:09 |
13.88 |
2 |
3015 |
卖出 |
| 09:33:12 |
13.88 |
2 |
3017 |
卖出 |
| 09:33:15 |
13.9 |
21 |
3038 |
买入 |
| 09:33:18 |
13.88 |
21 |
3059 |
卖出 |
| 09:33:24 |
13.92 |
3 |
3062 |
买入 |
| 09:33:27 |
13.92 |
7 |
3069 |
买入 |
| 09:33:30 |
13.88 |
43 |
3112 |
卖出 |
| 09:33:33 |
13.92 |
205 |
3317 |
买入 |
| 09:33:36 |
13.91 |
89 |
3406 |
卖出 |
| 09:33:42 |
13.92 |
5 |
3411 |
买入 |
| 09:33:45 |
13.92 |
3 |
3414 |
买入 |
| 09:33:48 |
13.91 |
43 |
3457 |
卖出 |
| 09:33:51 |
13.95 |
53 |
3510 |
买入 |
| 09:33:54 |
13.91 |
12 |
3522 |
卖出 |
| 09:33:57 |
13.92 |
1 |
3523 |
买入 |
| 09:34:03 |
13.93 |
4 |
3527 |
卖出 |
| 09:34:09 |
13.93 |
4 |
3531 |
卖出 |
| 09:34:12 |
13.95 |
5 |
3536 |
买入 |
| 09:34:15 |
13.97 |
21 |
3557 |
买入 |
| 09:34:36 |
13.97 |
40 |
3597 |
买入 |
| 09:34:39 |
13.98 |
3 |
3600 |
买入 |
| 09:34:48 |
13.98 |
57 |
3657 |
买入 |
| 09:34:51 |
14 |
16 |
3673 |
买入 |
| 09:34:54 |
14 |
23 |
3696 |
卖出 |
| 09:35:00 |
14 |
1 |
3697 |
买入 |
| 09:35:06 |
14.02 |
12 |
3709 |
买入 |
| 09:35:18 |
14.02 |
12 |
3721 |
卖出 |
| 09:35:21 |
14.02 |
1 |
3722 |
卖出 |
| 09:35:24 |
14.01 |
93 |
3815 |
卖出 |
| 09:35:27 |
14.01 |
11 |
3826 |
买入 |
| 09:35:33 |
14 |
101 |
3927 |
卖出 |
| 09:35:36 |
14 |
5 |
3932 |
卖出 |
| 09:35:39 |
13.97 |
79 |
4011 |
卖出 |
| 09:35:42 |
13.98 |
46 |
4057 |
卖出 |
| 09:35:45 |
13.97 |
75 |
4132 |
卖出 |
| 09:35:48 |
13.97 |
40 |
4172 |
卖出 |
| 09:35:51 |
13.97 |
98 |
4270 |
卖出 |
| 09:35:54 |
13.98 |
76 |
4346 |
买入 |
| 09:35:57 |
13.99 |
11 |
4357 |
买入 |
| 09:36:00 |
14.01 |
20 |
4377 |
买入 |
| 09:36:03 |
14.01 |
6 |
4383 |
卖出 |
| 09:36:06 |
14 |
22 |
4405 |
卖出 |
| 09:36:09 |
14.02 |
1 |
4406 |
买入 |
| 09:36:12 |
14.02 |
3 |
4409 |
买入 |
| 09:36:15 |
14.02 |
14 |
4423 |
卖出 |
| 09:36:18 |
14.02 |
1 |
4424 |
卖出 |
| 09:36:24 |
14.02 |
1 |
4425 |
卖出 |
| 09:36:30 |
14.02 |
2 |
4427 |
卖出 |
| 09:36:36 |
14.01 |
4 |
4431 |
卖出 |
| 09:36:39 |
14.01 |
1 |
4432 |
卖出 |
| 09:36:45 |
14.01 |
26 |
4458 |
卖出 |
| 09:36:51 |
14.02 |
7 |
4465 |
买入 |
| 09:36:54 |
14.02 |
9 |
4474 |
买入 |
| 09:36:57 |
14.01 |
2 |
4476 |
卖出 |
| 09:37:00 |
14.02 |
9 |
4485 |
买入 |
| 09:37:03 |
14 |
34 |
4519 |
卖出 |
| 09:37:06 |
14 |
3 |
4522 |
卖出 |
| 09:37:09 |
14.01 |
9 |
4531 |
买入 |
| 09:37:15 |
14.01 |
2 |
4533 |
卖出 |
| 09:37:27 |
14.02 |
16 |
4549 |
买入 |
| 09:37:30 |
14.02 |
30 |
4579 |
卖出 |
| 09:37:33 |
14.02 |
52 |
4631 |
卖出 |
| 09:37:39 |
14.02 |
200 |
4831 |
买入 |
| 09:37:42 |
14.04 |
2 |
4833 |
买入 |
| 09:37:51 |
14.06 |
11 |
4844 |
买入 |
| 09:38:00 |
14.08 |
100 |
4944 |
买入 |
| 09:38:18 |
14.06 |
1 |
4945 |
卖出 |
| 09:38:21 |
14.07 |
1 |
4946 |
买入 |
| 09:38:30 |
14.05 |
6 |
4952 |
卖出 |
| 09:38:33 |
14.03 |
10 |
4962 |
卖出 |
| 09:38:39 |
14.04 |
4 |
4966 |
买入 |
| 09:38:42 |
14.03 |
1 |
4967 |
卖出 |
| 09:38:45 |
14.03 |
28 |
4995 |
卖出 |
| 09:38:51 |
14.02 |
3 |
4998 |
卖出 |
| 09:39:03 |
14.02 |
31 |
5029 |
卖出 |
| 09:39:06 |
14.02 |
5 |
5034 |
卖出 |
| 09:39:12 |
14.01 |
2 |
5036 |
卖出 |
| 09:39:27 |
14.01 |
34 |
5070 |
卖出 |
| 09:39:33 |
14 |
1 |
5071 |
卖出 |
| 09:39:39 |
14 |
1 |
5072 |
卖出 |
| 09:39:42 |
14 |
10 |
5082 |
卖出 |
| 09:39:48 |
13.99 |
23 |
5105 |
卖出 |
| 09:40:03 |
13.98 |
163 |
5268 |
卖出 |
| 09:40:09 |
13.97 |
1 |
5269 |
卖出 |
| 09:40:12 |
13.97 |
5 |
5274 |
卖出 |
| 09:40:21 |
14 |
97 |
5371 |
买入 |
| 09:40:24 |
14 |
19 |
5390 |
卖出 |
| 09:40:27 |
13.99 |
3 |
5393 |
卖出 |
| 09:40:30 |
13.98 |
15 |
5408 |
卖出 |
| 09:40:33 |
13.97 |
27 |
5435 |
卖出 |
| 09:40:36 |
13.99 |
33 |
5468 |
买入 |
| 09:40:39 |
13.97 |
6 |
5474 |
卖出 |
| 09:40:48 |
13.96 |
8 |
5482 |
卖出 |
| 09:40:51 |
13.97 |
2 |
5484 |
买入 |
| 09:40:54 |
13.97 |
3 |
5487 |
买入 |
| 09:40:57 |
13.97 |
1 |
5488 |
卖出 |
| 09:41:00 |
13.95 |
15 |
5503 |
卖出 |
| 09:41:03 |
13.99 |
35 |
5538 |
买入 |
| 09:41:09 |
14 |
50 |
5588 |
买入 |
| 09:41:12 |
13.95 |
2 |
5590 |
卖出 |
| 09:41:21 |
13.97 |
1 |
5591 |
买入 |
| 09:41:27 |
14 |
39 |
5630 |
买入 |
| 09:41:36 |
14 |
1 |
5631 |
买入 |
| 09:41:48 |
13.97 |
12 |
5643 |
卖出 |
| 09:41:51 |
13.97 |
1 |
5644 |
买入 |
| 09:41:57 |
14 |
39 |
5683 |
买入 |
| 09:42:24 |
13.98 |
12 |
5695 |
卖出 |
| 09:42:33 |
13.97 |
20 |
5715 |
卖出 |
| 09:42:42 |
13.97 |
3 |
5718 |
卖出 |
| 09:42:51 |
13.97 |
7 |
5725 |
卖出 |
| 09:43:06 |
13.98 |
2 |
5727 |
卖出 |
| 09:43:09 |
13.97 |
27 |
5754 |
卖出 |
| 09:43:18 |
13.96 |
2 |
5756 |
卖出 |
| 09:43:21 |
13.97 |
9 |
5765 |
买入 |
| 09:43:33 |
13.98 |
7 |
5772 |
买入 |
| 09:43:36 |
13.98 |
1 |
5773 |
买入 |
| 09:43:39 |
13.98 |
7 |
5780 |
买入 |
| 09:43:42 |
14 |
14 |
5794 |
买入 |
| 09:44:00 |
14 |
4 |
5798 |
卖出 |
| 09:44:06 |
14.01 |
2 |
5800 |
买入 |
| 09:44:09 |
14.01 |
25 |
5825 |
买入 |
| 09:44:12 |
14.01 |
10 |
5835 |
买入 |
| 09:44:18 |
14.03 |
2 |
5837 |
买入 |
| 09:44:21 |
14.03 |
1 |
5838 |
买入 |
| 09:44:24 |
14.03 |
8 |
5846 |
买入 |
| 09:44:27 |
14.03 |
10 |
5856 |
卖出 |
| 09:44:36 |
14.03 |
1 |
5857 |
买入 |
| 09:44:42 |
14.03 |
1 |
5858 |
买入 |
| 09:44:45 |
14.02 |
1 |
5859 |
卖出 |
| 09:44:54 |
14.02 |
2 |
5861 |
卖出 |
| 09:45:00 |
14.01 |
72 |
5933 |
卖出 |
| 09:45:03 |
14.01 |
78 |
6011 |
卖出 |
| 09:45:06 |
14.01 |
2 |
6013 |
买入 |
| 09:45:12 |
14.01 |
2 |
6015 |
卖出 |
| 09:45:15 |
14.01 |
2 |
6017 |
卖出 |
| 09:45:18 |
14 |
6 |
6023 |
卖出 |
| 09:45:21 |
14.01 |
9 |
6032 |
买入 |
| 09:45:24 |
14.04 |
78 |
6110 |
买入 |
| 09:45:27 |
14.05 |
98 |
6208 |
买入 |
| 09:45:30 |
14.07 |
15 |
6223 |
卖出 |
| 09:45:36 |
14.07 |
61 |
6284 |
买入 |
| 09:45:42 |
14.07 |
1 |
6285 |
卖出 |
| 09:45:51 |
14.07 |
6 |
6291 |
卖出 |
| 09:45:54 |
14.09 |
3 |
6294 |
买入 |
| 09:46:00 |
14.06 |
2 |
6296 |
买入 |
| 09:46:33 |
14.05 |
2 |
6298 |
卖出 |
| 09:46:42 |
14.04 |
14 |
6312 |
卖出 |
| 09:46:45 |
14.04 |
29 |
6341 |
买入 |
| 09:46:57 |
14.03 |
1 |
6342 |
买入 |
| 09:47:00 |
14.04 |
1 |
6343 |
买入 |
| 09:47:09 |
14.02 |
61 |
6404 |
卖出 |
| 09:47:12 |
14.02 |
18 |
6422 |
买入 |
| 09:47:15 |
14.02 |
29 |
6451 |
买入 |
| 09:47:18 |
14.01 |
15 |
6466 |
卖出 |
| 09:47:27 |
14.02 |
2 |
6468 |
买入 |
| 09:47:30 |
14.02 |
200 |
6668 |
买入 |
| 09:47:33 |
14.01 |
52 |
6720 |
卖出 |
| 09:47:36 |
14.02 |
15 |
6735 |
买入 |
| 09:47:39 |
14.04 |
28 |
6763 |
买入 |
| 09:47:42 |
14.04 |
13 |
6776 |
买入 |
| 09:47:45 |
14.05 |
1 |
6777 |
卖出 |
| 09:47:54 |
14.04 |
3 |
6780 |
卖出 |
| 09:48:00 |
14.03 |
1 |
6781 |
卖出 |
| 09:48:03 |
14.04 |
8 |
6789 |
买入 |
| 09:48:06 |
14.04 |
2 |
6791 |
卖出 |
| 09:48:09 |
14.02 |
40 |
6831 |
卖出 |
| 09:48:24 |
14.02 |
9 |
6840 |
卖出 |
| 09:48:36 |
14.02 |
69 |
6909 |
卖出 |
| 09:48:51 |
14.01 |
12 |
6921 |
买入 |
| 09:48:54 |
14 |
54 |
6975 |
卖出 |
| 09:48:57 |
14.01 |
10 |
6985 |
买入 |
| 09:49:00 |
14.01 |
9 |
6994 |
买入 |
| 09:49:06 |
14.01 |
12 |
7006 |
买入 |
| 09:49:09 |
14.01 |
7 |
7013 |
买入 |
| 09:49:12 |
14.01 |
6 |
7019 |
买入 |
| 09:49:21 |
14.05 |
2 |
7021 |
买入 |
| 09:49:39 |
14.03 |
2 |
7023 |
卖出 |
| 09:49:48 |
14.05 |
7 |
7030 |
买入 |
| 09:49:51 |
14.05 |
9 |
7039 |
买入 |
| 09:50:03 |
14.05 |
1 |
7040 |
卖出 |
| 09:50:09 |
14.06 |
2 |
7042 |
买入 |
| 09:50:12 |
14.06 |
1 |
7043 |
卖出 |
| 09:50:15 |
14.05 |
3 |
7046 |
卖出 |
| 09:50:21 |
14.06 |
16 |
7062 |
买入 |
| 09:50:24 |
14.06 |
1 |
7063 |
买入 |
| 09:50:27 |
14.06 |
32 |
7095 |
卖出 |
| 09:50:30 |
14.07 |
20 |
7115 |
买入 |
| 09:50:33 |
14.08 |
92 |
7207 |
买入 |
| 09:50:36 |
14.08 |
26 |
7233 |
买入 |
| 09:50:45 |
14.08 |
2 |
7235 |
买入 |
| 09:50:51 |
14.08 |
40 |
7275 |
卖出 |
| 09:51:00 |
14.08 |
40 |
7315 |
卖出 |
| 09:51:06 |
14.07 |
5 |
7320 |
卖出 |
| 09:51:12 |
14.07 |
17 |
7337 |
买入 |
| 09:51:24 |
14.07 |
5 |
7342 |
买入 |
| 09:51:33 |
14.07 |
8 |
7350 |
买入 |
| 09:51:36 |
14.06 |
2 |
7352 |
卖出 |
| 09:51:39 |
14.07 |
16 |
7368 |
买入 |
| 09:51:42 |
14.07 |
12 |
7380 |
买入 |
| 09:51:45 |
14.06 |
5 |
7385 |
卖出 |
| 09:51:54 |
14.07 |
7 |
7392 |
买入 |
| 09:51:57 |
14.07 |
12 |
7404 |
买入 |
| 09:52:00 |
14.07 |
1 |
7405 |
买入 |
| 09:52:09 |
14.07 |
26 |
7431 |
买入 |
| 09:52:12 |
14.07 |
4 |
7435 |
买入 |
| 09:52:15 |
14.07 |
27 |
7462 |
买入 |
| 09:52:18 |
14.08 |
6 |
7468 |
买入 |
| 09:52:36 |
14.08 |
7 |
7475 |
买入 |
| 09:52:51 |
14.07 |
11 |
7486 |
卖出 |
| 09:53:03 |
14.07 |
1 |
7487 |
卖出 |
| 09:53:06 |
14.07 |
21 |
7508 |
卖出 |
| 09:53:21 |
14.07 |
29 |
7537 |
买入 |
| 09:53:24 |
14.06 |
44 |
7581 |
卖出 |
| 09:53:39 |
14.06 |
196 |
7777 |
买入 |
| 09:53:42 |
14.07 |
31 |
7808 |
买入 |
| 09:53:45 |
14.07 |
1 |
7809 |
卖出 |
| 09:53:54 |
14.08 |
26 |
7835 |
买入 |
| 09:54:00 |
14.07 |
13 |
7848 |
卖出 |
| 09:54:03 |
14.07 |
1 |
7849 |
买入 |
| 09:54:06 |
14.07 |
3 |
7852 |
买入 |
| 09:54:33 |
14.05 |
2 |
7854 |
买入 |
| 09:54:36 |
14.07 |
7 |
7861 |
买入 |
| 09:54:54 |
14.07 |
117 |
7978 |
买入 |
| 09:54:57 |
14.07 |
1 |
7979 |
买入 |