国机精工[002046]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.33 |
1 |
1 |
集合竞价 |
| 09:15:09 |
9.33 |
3 |
3 |
集合竞价 |
| 09:15:45 |
9.33 |
4 |
4 |
集合竞价 |
| 09:16:39 |
9.33 |
9 |
9 |
集合竞价 |
| 09:18:00 |
9.33 |
33 |
33 |
集合竞价 |
| 09:18:18 |
9.33 |
37 |
37 |
集合竞价 |
| 09:19:30 |
9.33 |
37 |
37 |
集合竞价 |
| 09:19:57 |
9.33 |
37 |
37 |
集合竞价 |
| 09:20:18 |
9.33 |
83 |
83 |
集合竞价 |
| 09:20:45 |
9.33 |
133 |
133 |
集合竞价 |
| 09:21:03 |
9.33 |
168 |
168 |
集合竞价 |
| 09:21:21 |
9.33 |
168 |
168 |
集合竞价 |
| 09:22:15 |
9.33 |
172 |
172 |
集合竞价 |
| 09:22:24 |
9.33 |
172 |
172 |
集合竞价 |
| 09:22:33 |
9.33 |
177 |
177 |
集合竞价 |
| 09:22:51 |
9.32 |
182 |
182 |
集合竞价 |
| 09:23:36 |
9.3 |
182 |
182 |
集合竞价 |
| 09:23:45 |
9.3 |
182 |
182 |
集合竞价 |
| 09:23:54 |
9.3 |
182 |
182 |
集合竞价 |
| 09:24:03 |
9.29 |
182 |
182 |
集合竞价 |
| 09:24:30 |
9.28 |
198 |
198 |
集合竞价 |
| 09:24:39 |
9.28 |
228 |
228 |
集合竞价 |
| 09:24:48 |
9.28 |
233 |
233 |
集合竞价 |
| 09:25:00 |
9.28 |
233 |
466 |
买入 |
| 09:30:03 |
9.27 |
350 |
816 |
买入 |
| 09:30:06 |
9.27 |
57 |
873 |
买入 |
| 09:30:09 |
9.28 |
77 |
950 |
买入 |
| 09:30:12 |
9.28 |
50 |
1000 |
买入 |
| 09:30:15 |
9.29 |
22 |
1022 |
买入 |
| 09:30:18 |
9.3 |
26 |
1048 |
买入 |
| 09:30:21 |
9.3 |
9 |
1057 |
买入 |
| 09:30:24 |
9.32 |
221 |
1278 |
买入 |
| 09:30:27 |
9.32 |
3 |
1281 |
买入 |
| 09:30:30 |
9.32 |
1 |
1282 |
买入 |
| 09:30:33 |
9.33 |
68 |
1350 |
买入 |
| 09:30:36 |
9.33 |
38 |
1388 |
买入 |
| 09:30:42 |
9.34 |
5 |
1393 |
买入 |
| 09:30:45 |
9.35 |
1 |
1394 |
买入 |
| 09:30:51 |
9.36 |
20 |
1414 |
买入 |
| 09:30:54 |
9.37 |
15 |
1429 |
卖出 |
| 09:30:57 |
9.38 |
80 |
1509 |
买入 |
| 09:31:00 |
9.38 |
40 |
1549 |
买入 |
| 09:31:03 |
9.42 |
42 |
1591 |
买入 |
| 09:31:06 |
9.38 |
2 |
1593 |
卖出 |
| 09:31:09 |
9.41 |
2 |
1595 |
买入 |
| 09:31:12 |
9.41 |
12 |
1607 |
买入 |
| 09:31:15 |
9.41 |
56 |
1663 |
买入 |
| 09:31:18 |
9.39 |
2 |
1665 |
卖出 |
| 09:31:21 |
9.4 |
4 |
1669 |
买入 |
| 09:31:24 |
9.4 |
6 |
1675 |
买入 |
| 09:31:27 |
9.4 |
86 |
1761 |
买入 |
| 09:31:33 |
9.4 |
58 |
1819 |
卖出 |
| 09:31:36 |
9.4 |
51 |
1870 |
卖出 |
| 09:31:39 |
9.4 |
9 |
1879 |
卖出 |
| 09:31:42 |
9.39 |
16 |
1895 |
卖出 |
| 09:31:45 |
9.4 |
110 |
2005 |
买入 |
| 09:31:48 |
9.41 |
119 |
2124 |
买入 |
| 09:31:51 |
9.38 |
43 |
2167 |
卖出 |
| 09:31:54 |
9.39 |
40 |
2207 |
买入 |
| 09:31:57 |
9.38 |
66 |
2273 |
卖出 |
| 09:32:00 |
9.38 |
10 |
2283 |
卖出 |
| 09:32:03 |
9.39 |
1 |
2284 |
卖出 |
| 09:32:06 |
9.39 |
1 |
2285 |
买入 |
| 09:32:09 |
9.4 |
59 |
2344 |
买入 |
| 09:32:15 |
9.38 |
30 |
2374 |
卖出 |
| 09:32:18 |
9.37 |
86 |
2460 |
卖出 |
| 09:32:21 |
9.36 |
14 |
2474 |
卖出 |
| 09:32:24 |
9.37 |
34 |
2508 |
买入 |
| 09:32:27 |
9.36 |
14 |
2522 |
卖出 |
| 09:32:30 |
9.35 |
40 |
2562 |
卖出 |
| 09:32:33 |
9.35 |
15 |
2577 |
卖出 |
| 09:32:36 |
9.34 |
2 |
2579 |
卖出 |
| 09:32:39 |
9.36 |
64 |
2643 |
买入 |
| 09:32:42 |
9.35 |
21 |
2664 |
买入 |
| 09:32:48 |
9.35 |
6 |
2670 |
买入 |
| 09:32:51 |
9.35 |
2 |
2672 |
卖出 |
| 09:32:54 |
9.36 |
14 |
2686 |
买入 |
| 09:33:00 |
9.36 |
12 |
2698 |
买入 |
| 09:33:03 |
9.37 |
14 |
2712 |
买入 |
| 09:33:06 |
9.35 |
125 |
2837 |
卖出 |
| 09:33:09 |
9.38 |
30 |
2867 |
买入 |
| 09:33:12 |
9.38 |
28 |
2895 |
买入 |
| 09:33:15 |
9.4 |
9 |
2904 |
买入 |
| 09:33:18 |
9.37 |
41 |
2945 |
卖出 |
| 09:33:21 |
9.39 |
40 |
2985 |
买入 |
| 09:33:24 |
9.36 |
11 |
2996 |
卖出 |
| 09:33:27 |
9.4 |
73 |
3069 |
买入 |
| 09:33:30 |
9.41 |
11 |
3080 |
买入 |
| 09:33:33 |
9.4 |
2 |
3082 |
卖出 |
| 09:33:36 |
9.42 |
4 |
3086 |
买入 |
| 09:33:39 |
9.4 |
23 |
3109 |
卖出 |
| 09:33:42 |
9.4 |
11 |
3120 |
卖出 |
| 09:33:45 |
9.41 |
1 |
3121 |
买入 |
| 09:33:48 |
9.41 |
10 |
3131 |
卖出 |
| 09:33:51 |
9.41 |
3 |
3134 |
卖出 |
| 09:33:54 |
9.41 |
1 |
3135 |
卖出 |
| 09:34:00 |
9.4 |
3 |
3138 |
卖出 |
| 09:34:03 |
9.4 |
48 |
3186 |
卖出 |
| 09:34:06 |
9.42 |
19 |
3205 |
买入 |
| 09:34:09 |
9.36 |
182 |
3387 |
卖出 |
| 09:34:12 |
9.41 |
55 |
3442 |
买入 |
| 09:34:15 |
9.41 |
4 |
3446 |
买入 |
| 09:34:18 |
9.4 |
78 |
3524 |
卖出 |
| 09:34:21 |
9.4 |
23 |
3547 |
卖出 |
| 09:34:27 |
9.4 |
41 |
3588 |
买入 |
| 09:34:30 |
9.37 |
76 |
3664 |
卖出 |
| 09:34:33 |
9.37 |
14 |
3678 |
卖出 |
| 09:34:36 |
9.4 |
68 |
3746 |
买入 |
| 09:34:39 |
9.4 |
2 |
3748 |
卖出 |
| 09:34:45 |
9.4 |
53 |
3801 |
卖出 |
| 09:34:48 |
9.4 |
1 |
3802 |
买入 |
| 09:35:00 |
9.4 |
25 |
3827 |
买入 |
| 09:35:03 |
9.41 |
119 |
3946 |
买入 |
| 09:35:06 |
9.42 |
23 |
3969 |
买入 |
| 09:35:09 |
9.43 |
40 |
4009 |
买入 |
| 09:35:12 |
9.43 |
68 |
4077 |
卖出 |
| 09:35:15 |
9.44 |
17 |
4094 |
买入 |
| 09:35:18 |
9.43 |
1 |
4095 |
买入 |
| 09:35:21 |
9.42 |
39 |
4134 |
卖出 |
| 09:35:24 |
9.43 |
12 |
4146 |
卖出 |
| 09:35:27 |
9.44 |
11 |
4157 |
买入 |
| 09:35:30 |
9.43 |
4 |
4161 |
卖出 |
| 09:35:33 |
9.44 |
8 |
4169 |
买入 |
| 09:35:39 |
9.43 |
39 |
4208 |
卖出 |
| 09:35:42 |
9.44 |
20 |
4228 |
买入 |
| 09:35:45 |
9.44 |
8 |
4236 |
买入 |
| 09:35:48 |
9.44 |
9 |
4245 |
卖出 |
| 09:35:51 |
9.44 |
34 |
4279 |
买入 |
| 09:35:54 |
9.45 |
14 |
4293 |
买入 |
| 09:35:57 |
9.46 |
44 |
4337 |
买入 |
| 09:36:00 |
9.44 |
30 |
4367 |
卖出 |
| 09:36:06 |
9.44 |
20 |
4387 |
卖出 |
| 09:36:09 |
9.46 |
41 |
4428 |
买入 |
| 09:36:12 |
9.46 |
25 |
4453 |
卖出 |
| 09:36:15 |
9.47 |
61 |
4514 |
买入 |
| 09:36:18 |
9.47 |
49 |
4563 |
买入 |
| 09:36:21 |
9.47 |
7 |
4570 |
卖出 |
| 09:36:24 |
9.48 |
6 |
4576 |
买入 |
| 09:36:27 |
9.48 |
11 |
4587 |
买入 |
| 09:36:30 |
9.48 |
11 |
4598 |
买入 |
| 09:36:33 |
9.48 |
16 |
4614 |
买入 |
| 09:36:36 |
9.49 |
57 |
4671 |
买入 |
| 09:36:39 |
9.49 |
8 |
4679 |
买入 |
| 09:36:42 |
9.48 |
48 |
4727 |
卖出 |
| 09:36:45 |
9.49 |
130 |
4857 |
买入 |
| 09:36:48 |
9.48 |
120 |
4977 |
买入 |
| 09:36:51 |
9.48 |
22 |
4999 |
买入 |
| 09:36:54 |
9.49 |
312 |
5311 |
买入 |
| 09:37:00 |
9.48 |
27 |
5338 |
买入 |
| 09:37:06 |
9.47 |
30 |
5368 |
卖出 |
| 09:37:09 |
9.46 |
8 |
5376 |
卖出 |
| 09:37:12 |
9.45 |
7 |
5383 |
卖出 |
| 09:37:15 |
9.45 |
3 |
5386 |
卖出 |
| 09:37:18 |
9.46 |
2 |
5388 |
买入 |
| 09:37:21 |
9.46 |
60 |
5448 |
买入 |
| 09:37:24 |
9.45 |
23 |
5471 |
卖出 |
| 09:37:27 |
9.48 |
367 |
5838 |
买入 |
| 09:37:30 |
9.48 |
104 |
5942 |
买入 |
| 09:37:33 |
9.48 |
10 |
5952 |
卖出 |
| 09:37:36 |
9.48 |
21 |
5973 |
卖出 |
| 09:37:39 |
9.48 |
67 |
6040 |
买入 |
| 09:37:42 |
9.48 |
1 |
6041 |
买入 |
| 09:37:45 |
9.47 |
1 |
6042 |
卖出 |
| 09:37:48 |
9.48 |
101 |
6143 |
买入 |
| 09:37:51 |
9.48 |
1 |
6144 |
买入 |
| 09:37:54 |
9.47 |
1 |
6145 |
卖出 |
| 09:37:57 |
9.47 |
4 |
6149 |
买入 |
| 09:38:03 |
9.44 |
20 |
6169 |
卖出 |
| 09:38:06 |
9.48 |
76 |
6245 |
买入 |
| 09:38:09 |
9.46 |
6 |
6251 |
卖出 |
| 09:38:15 |
9.44 |
15 |
6266 |
卖出 |
| 09:38:18 |
9.45 |
12 |
6278 |
买入 |
| 09:38:24 |
9.44 |
1 |
6279 |
卖出 |
| 09:38:30 |
9.45 |
1 |
6280 |
买入 |
| 09:38:33 |
9.45 |
2 |
6282 |
买入 |
| 09:38:36 |
9.45 |
18 |
6300 |
买入 |
| 09:38:39 |
9.45 |
19 |
6319 |
买入 |
| 09:38:48 |
9.47 |
147 |
6466 |
买入 |
| 09:38:51 |
9.47 |
65 |
6531 |
买入 |
| 09:38:57 |
9.45 |
80 |
6611 |
卖出 |
| 09:39:09 |
9.45 |
106 |
6717 |
卖出 |
| 09:39:12 |
9.44 |
7 |
6724 |
卖出 |
| 09:39:18 |
9.43 |
14 |
6738 |
卖出 |
| 09:39:21 |
9.44 |
12 |
6750 |
买入 |
| 09:39:30 |
9.43 |
2 |
6752 |
卖出 |
| 09:39:36 |
9.43 |
18 |
6770 |
卖出 |
| 09:39:39 |
9.43 |
1 |
6771 |
买入 |
| 09:39:48 |
9.43 |
6 |
6777 |
买入 |
| 09:39:51 |
9.43 |
19 |
6796 |
卖出 |
| 09:39:54 |
9.43 |
121 |
6917 |
卖出 |
| 09:39:57 |
9.43 |
14 |
6931 |
卖出 |
| 09:40:00 |
9.42 |
7 |
6938 |
卖出 |
| 09:40:03 |
9.43 |
12 |
6950 |
买入 |
| 09:40:06 |
9.4 |
68 |
7018 |
卖出 |
| 09:40:15 |
9.42 |
36 |
7054 |
买入 |
| 09:40:18 |
9.43 |
159 |
7213 |
买入 |
| 09:40:21 |
9.44 |
71 |
7284 |
买入 |
| 09:40:24 |
9.41 |
12 |
7296 |
卖出 |
| 09:40:36 |
9.43 |
4 |
7300 |
卖出 |
| 09:40:39 |
9.43 |
10 |
7310 |
卖出 |
| 09:40:42 |
9.43 |
36 |
7346 |
卖出 |
| 09:40:48 |
9.43 |
3 |
7349 |
买入 |
| 09:40:51 |
9.42 |
25 |
7374 |
卖出 |
| 09:40:54 |
9.42 |
41 |
7415 |
卖出 |
| 09:41:00 |
9.42 |
24 |
7439 |
卖出 |
| 09:41:09 |
9.42 |
1 |
7440 |
卖出 |
| 09:41:15 |
9.42 |
6 |
7446 |
卖出 |
| 09:41:18 |
9.44 |
213 |
7659 |
买入 |
| 09:41:21 |
9.43 |
22 |
7681 |
卖出 |
| 09:41:24 |
9.42 |
8 |
7689 |
卖出 |
| 09:41:27 |
9.44 |
51 |
7740 |
买入 |
| 09:41:30 |
9.44 |
3 |
7743 |
买入 |
| 09:41:33 |
9.44 |
74 |
7817 |
买入 |
| 09:41:36 |
9.45 |
13 |
7830 |
买入 |
| 09:41:39 |
9.45 |
10 |
7840 |
买入 |
| 09:41:48 |
9.45 |
18 |
7858 |
买入 |
| 09:41:51 |
9.45 |
4 |
7862 |
买入 |
| 09:41:57 |
9.46 |
135 |
7997 |
买入 |
| 09:42:00 |
9.46 |
4 |
8001 |
买入 |
| 09:42:03 |
9.46 |
3 |
8004 |
买入 |
| 09:42:12 |
9.46 |
152 |
8156 |
买入 |
| 09:42:15 |
9.46 |
20 |
8176 |
买入 |
| 09:42:24 |
9.46 |
3 |
8179 |
买入 |
| 09:42:36 |
9.45 |
321 |
8500 |
卖出 |
| 09:42:39 |
9.44 |
5 |
8505 |
卖出 |
| 09:42:42 |
9.44 |
42 |
8547 |
卖出 |
| 09:42:51 |
9.45 |
10 |
8557 |
买入 |
| 09:42:54 |
9.44 |
5 |
8562 |
卖出 |
| 09:42:57 |
9.44 |
6 |
8568 |
卖出 |
| 09:43:03 |
9.45 |
28 |
8596 |
买入 |
| 09:43:12 |
9.44 |
4 |
8600 |
卖出 |
| 09:43:27 |
9.44 |
2 |
8602 |
卖出 |
| 09:43:36 |
9.45 |
16 |
8618 |
买入 |
| 09:43:39 |
9.44 |
22 |
8640 |
卖出 |
| 09:43:42 |
9.45 |
1 |
8641 |
买入 |
| 09:43:45 |
9.44 |
89 |
8730 |
买入 |
| 09:43:54 |
9.45 |
132 |
8862 |
买入 |
| 09:43:57 |
9.44 |
76 |
8938 |
卖出 |
| 09:44:00 |
9.44 |
194 |
9132 |
卖出 |
| 09:44:03 |
9.44 |
13 |
9145 |
买入 |
| 09:44:06 |
9.44 |
16 |
9161 |
买入 |
| 09:44:09 |
9.44 |
20 |
9181 |
买入 |
| 09:44:12 |
9.45 |
7 |
9188 |
买入 |
| 09:44:15 |
9.45 |
106 |
9294 |
买入 |
| 09:44:18 |
9.45 |
10 |
9304 |
买入 |
| 09:44:24 |
9.45 |
2 |
9306 |
买入 |
| 09:44:27 |
9.46 |
6 |
9312 |
买入 |
| 09:44:33 |
9.46 |
37 |
9349 |
买入 |
| 09:44:36 |
9.46 |
3 |
9352 |
买入 |
| 09:44:45 |
9.47 |
220 |
9572 |
买入 |
| 09:44:48 |
9.47 |
9 |
9581 |
买入 |
| 09:44:54 |
9.47 |
3 |
9584 |
买入 |
| 09:45:00 |
9.47 |
1 |
9585 |
买入 |
| 09:45:03 |
9.47 |
90 |
9675 |
买入 |
| 09:45:06 |
9.47 |
17 |
9692 |
卖出 |
| 09:45:09 |
9.47 |
88 |
9780 |
卖出 |
| 09:45:12 |
9.48 |
27 |
9807 |
买入 |
| 09:45:18 |
9.48 |
5 |
9812 |
买入 |
| 09:45:24 |
9.48 |
6 |
9818 |
买入 |
| 09:45:27 |
9.49 |
112 |
9930 |
买入 |
| 09:45:30 |
9.48 |
116 |
10046 |
卖出 |
| 09:45:33 |
9.5 |
285 |
10331 |
买入 |
| 09:45:36 |
9.51 |
1 |
10332 |
买入 |
| 09:45:39 |
9.51 |
38 |
10370 |
买入 |
| 09:45:45 |
9.51 |
107 |
10477 |
买入 |
| 09:45:48 |
9.51 |
8 |
10485 |
买入 |
| 09:45:51 |
9.51 |
6 |
10491 |
买入 |
| 09:45:54 |
9.51 |
10 |
10501 |
买入 |
| 09:45:57 |
9.5 |
54 |
10555 |
卖出 |
| 09:46:09 |
9.5 |
10 |
10565 |
买入 |
| 09:46:12 |
9.5 |
68 |
10633 |
买入 |
| 09:46:15 |
9.5 |
55 |
10688 |
买入 |
| 09:46:18 |
9.5 |
10 |
10698 |
买入 |
| 09:46:21 |
9.5 |
8 |
10706 |
买入 |
| 09:46:24 |
9.51 |
1 |
10707 |
买入 |
| 09:46:33 |
9.51 |
39 |
10746 |
买入 |
| 09:46:36 |
9.5 |
1 |
10747 |
卖出 |
| 09:46:39 |
9.51 |
12 |
10759 |
买入 |
| 09:46:45 |
9.51 |
2 |
10761 |
买入 |
| 09:46:48 |
9.5 |
90 |
10851 |
卖出 |
| 09:47:06 |
9.48 |
1 |
10852 |
卖出 |
| 09:47:12 |
9.5 |
43 |
10895 |
买入 |
| 09:47:15 |
9.48 |
1 |
10896 |
卖出 |
| 09:47:33 |
9.49 |
14 |
10910 |
卖出 |
| 09:47:42 |
9.49 |
1 |
10911 |
买入 |
| 09:48:00 |
9.49 |
1 |
10912 |
买入 |
| 09:48:03 |
9.49 |
4 |
10916 |
买入 |
| 09:48:06 |
9.49 |
29 |
10945 |
买入 |
| 09:48:09 |
9.45 |
200 |
11145 |
卖出 |
| 09:48:12 |
9.49 |
4 |
11149 |
买入 |
| 09:48:21 |
9.49 |
15 |
11164 |
买入 |
| 09:48:48 |
9.48 |
5 |
11169 |
买入 |
| 09:48:57 |
9.46 |
90 |
11259 |
卖出 |
| 09:49:00 |
9.48 |
22 |
11281 |
买入 |
| 09:49:03 |
9.48 |
1 |
11282 |
买入 |
| 09:49:18 |
9.47 |
20 |
11302 |
卖出 |
| 09:49:21 |
9.48 |
10 |
11312 |
买入 |
| 09:49:30 |
9.47 |
9 |
11321 |
卖出 |
| 09:49:33 |
9.48 |
16 |
11337 |
买入 |
| 09:49:36 |
9.47 |
11 |
11348 |
卖出 |