国光股份[002749]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.98 |
14 |
14 |
集合竞价 |
| 09:15:54 |
9.97 |
16 |
16 |
集合竞价 |
| 09:16:30 |
10 |
107 |
107 |
集合竞价 |
| 09:17:15 |
10 |
108 |
108 |
集合竞价 |
| 09:17:24 |
10 |
108 |
108 |
集合竞价 |
| 09:17:33 |
10 |
118 |
118 |
集合竞价 |
| 09:18:27 |
9.96 |
129 |
129 |
集合竞价 |
| 09:19:30 |
9.94 |
147 |
147 |
集合竞价 |
| 09:19:39 |
9.94 |
147 |
147 |
集合竞价 |
| 09:20:00 |
9.69 |
270 |
270 |
集合竞价 |
| 09:20:27 |
9.69 |
280 |
280 |
集合竞价 |
| 09:20:36 |
9.8 |
280 |
280 |
集合竞价 |
| 09:20:45 |
9.8 |
293 |
293 |
集合竞价 |
| 09:20:54 |
9.69 |
337 |
337 |
集合竞价 |
| 09:21:30 |
9.69 |
367 |
367 |
集合竞价 |
| 09:21:39 |
9.69 |
367 |
367 |
集合竞价 |
| 09:22:06 |
9.69 |
462 |
462 |
集合竞价 |
| 09:22:15 |
9.69 |
467 |
467 |
集合竞价 |
| 09:22:24 |
9.69 |
516 |
516 |
集合竞价 |
| 09:22:42 |
9.69 |
516 |
516 |
集合竞价 |
| 09:23:00 |
9.69 |
516 |
516 |
集合竞价 |
| 09:23:18 |
9.69 |
546 |
546 |
集合竞价 |
| 09:23:27 |
9.69 |
557 |
557 |
集合竞价 |
| 09:23:45 |
9.69 |
557 |
557 |
集合竞价 |
| 09:23:54 |
9.69 |
695 |
695 |
集合竞价 |
| 09:24:03 |
9.69 |
705 |
705 |
集合竞价 |
| 09:24:12 |
9.69 |
715 |
715 |
集合竞价 |
| 09:24:21 |
9.69 |
730 |
730 |
集合竞价 |
| 09:24:30 |
9.69 |
730 |
730 |
集合竞价 |
| 09:24:39 |
9.68 |
790 |
790 |
集合竞价 |
| 09:24:48 |
9.67 |
836 |
836 |
集合竞价 |
| 09:24:57 |
9.68 |
1041 |
1041 |
集合竞价 |
| 09:25:00 |
9.69 |
1760 |
2801 |
买入 |
| 09:30:00 |
9.68 |
120 |
2921 |
卖出 |
| 09:30:03 |
9.68 |
394 |
3315 |
卖出 |
| 09:30:06 |
9.57 |
864 |
4179 |
卖出 |
| 09:30:09 |
9.68 |
152 |
4331 |
买入 |
| 09:30:12 |
9.68 |
14 |
4345 |
买入 |
| 09:30:15 |
9.68 |
1 |
4346 |
买入 |
| 09:30:18 |
9.54 |
213 |
4559 |
卖出 |
| 09:30:21 |
9.66 |
17 |
4576 |
买入 |
| 09:30:24 |
9.57 |
50 |
4626 |
卖出 |
| 09:30:27 |
9.66 |
12 |
4638 |
买入 |
| 09:30:30 |
9.64 |
105 |
4743 |
卖出 |
| 09:30:36 |
9.63 |
15 |
4758 |
卖出 |
| 09:30:39 |
9.62 |
7 |
4765 |
买入 |
| 09:30:42 |
9.59 |
8 |
4773 |
卖出 |
| 09:30:45 |
9.58 |
17 |
4790 |
卖出 |
| 09:30:48 |
9.52 |
132 |
4922 |
卖出 |
| 09:30:51 |
9.55 |
23 |
4945 |
卖出 |
| 09:30:54 |
9.59 |
185 |
5130 |
买入 |
| 09:30:57 |
9.48 |
170 |
5300 |
卖出 |
| 09:31:03 |
9.57 |
41 |
5341 |
买入 |
| 09:31:06 |
9.51 |
32 |
5373 |
卖出 |
| 09:31:09 |
9.55 |
134 |
5507 |
买入 |
| 09:31:12 |
9.56 |
23 |
5530 |
买入 |
| 09:31:15 |
9.53 |
17 |
5547 |
卖出 |
| 09:31:18 |
9.56 |
109 |
5656 |
买入 |
| 09:31:21 |
9.59 |
271 |
5927 |
买入 |
| 09:31:24 |
9.58 |
154 |
6081 |
卖出 |
| 09:31:27 |
9.57 |
67 |
6148 |
卖出 |
| 09:31:30 |
9.58 |
71 |
6219 |
买入 |
| 09:31:33 |
9.57 |
61 |
6280 |
卖出 |
| 09:31:36 |
9.58 |
406 |
6686 |
买入 |
| 09:31:39 |
9.57 |
137 |
6823 |
卖出 |
| 09:31:42 |
9.57 |
78 |
6901 |
买入 |
| 09:31:45 |
9.57 |
32 |
6933 |
买入 |
| 09:31:48 |
9.57 |
419 |
7352 |
买入 |
| 09:31:51 |
9.57 |
25 |
7377 |
买入 |
| 09:31:54 |
9.57 |
8 |
7385 |
买入 |
| 09:31:57 |
9.58 |
29 |
7414 |
买入 |
| 09:32:00 |
9.58 |
7 |
7421 |
买入 |
| 09:32:03 |
9.58 |
40 |
7461 |
买入 |
| 09:32:06 |
9.57 |
33 |
7494 |
卖出 |
| 09:32:09 |
9.57 |
21 |
7515 |
买入 |
| 09:32:12 |
9.58 |
18 |
7533 |
买入 |
| 09:32:15 |
9.58 |
2 |
7535 |
买入 |
| 09:32:18 |
9.58 |
56 |
7591 |
买入 |
| 09:32:21 |
9.58 |
77 |
7668 |
买入 |
| 09:32:24 |
9.57 |
30 |
7698 |
卖出 |
| 09:32:27 |
9.57 |
33 |
7731 |
买入 |
| 09:32:30 |
9.58 |
43 |
7774 |
买入 |
| 09:32:33 |
9.57 |
3 |
7777 |
买入 |
| 09:32:36 |
9.58 |
30 |
7807 |
买入 |
| 09:32:42 |
9.57 |
32 |
7839 |
卖出 |
| 09:32:45 |
9.58 |
100 |
7939 |
买入 |
| 09:32:48 |
9.58 |
23 |
7962 |
买入 |
| 09:32:51 |
9.58 |
3 |
7965 |
买入 |
| 09:32:54 |
9.58 |
11 |
7976 |
买入 |
| 09:32:57 |
9.58 |
17 |
7993 |
买入 |
| 09:33:00 |
9.59 |
120 |
8113 |
买入 |
| 09:33:03 |
9.59 |
27 |
8140 |
买入 |
| 09:33:06 |
9.59 |
2 |
8142 |
卖出 |
| 09:33:09 |
9.59 |
4 |
8146 |
卖出 |
| 09:33:12 |
9.6 |
14 |
8160 |
买入 |
| 09:33:18 |
9.6 |
13 |
8173 |
卖出 |
| 09:33:24 |
9.61 |
59 |
8232 |
买入 |
| 09:33:33 |
9.62 |
1 |
8233 |
买入 |
| 09:33:36 |
9.61 |
5 |
8238 |
卖出 |
| 09:33:39 |
9.62 |
4 |
8242 |
买入 |
| 09:33:45 |
9.64 |
3 |
8245 |
买入 |
| 09:33:51 |
9.63 |
1 |
8246 |
卖出 |
| 09:33:54 |
9.65 |
43 |
8289 |
买入 |
| 09:33:57 |
9.65 |
7 |
8296 |
买入 |
| 09:34:06 |
9.67 |
6 |
8302 |
买入 |
| 09:34:09 |
9.65 |
2 |
8304 |
卖出 |
| 09:34:12 |
9.67 |
15 |
8319 |
买入 |
| 09:34:15 |
9.67 |
5 |
8324 |
买入 |
| 09:34:18 |
9.67 |
2 |
8326 |
买入 |
| 09:34:21 |
9.68 |
20 |
8346 |
买入 |
| 09:34:24 |
9.67 |
51 |
8397 |
卖出 |
| 09:34:27 |
9.67 |
35 |
8432 |
卖出 |
| 09:34:30 |
9.67 |
72 |
8504 |
买入 |
| 09:34:36 |
9.67 |
8 |
8512 |
买入 |
| 09:34:39 |
9.67 |
1 |
8513 |
买入 |
| 09:34:42 |
9.66 |
4 |
8517 |
卖出 |
| 09:34:45 |
9.66 |
18 |
8535 |
买入 |
| 09:34:51 |
9.66 |
4 |
8539 |
买入 |
| 09:34:54 |
9.66 |
6 |
8545 |
买入 |
| 09:34:57 |
9.66 |
7 |
8552 |
买入 |
| 09:35:00 |
9.67 |
3 |
8555 |
买入 |
| 09:35:03 |
9.67 |
20 |
8575 |
买入 |
| 09:35:06 |
9.64 |
30 |
8605 |
卖出 |
| 09:35:09 |
9.65 |
14 |
8619 |
买入 |
| 09:35:12 |
9.65 |
8 |
8627 |
买入 |
| 09:35:15 |
9.65 |
7 |
8634 |
卖出 |
| 09:35:24 |
9.64 |
15 |
8649 |
卖出 |
| 09:35:27 |
9.64 |
10 |
8659 |
卖出 |
| 09:35:36 |
9.64 |
9 |
8668 |
卖出 |
| 09:35:39 |
9.64 |
7 |
8675 |
买入 |
| 09:35:42 |
9.64 |
1 |
8676 |
买入 |
| 09:35:45 |
9.63 |
40 |
8716 |
卖出 |
| 09:35:48 |
9.62 |
13 |
8729 |
卖出 |
| 09:35:54 |
9.62 |
27 |
8756 |
卖出 |
| 09:36:00 |
9.62 |
77 |
8833 |
买入 |
| 09:36:03 |
9.55 |
337 |
9170 |
卖出 |
| 09:36:06 |
9.6 |
24 |
9194 |
买入 |
| 09:36:09 |
9.6 |
12 |
9206 |
买入 |
| 09:36:12 |
9.6 |
5 |
9211 |
买入 |
| 09:36:15 |
9.59 |
4 |
9215 |
卖出 |
| 09:36:21 |
9.59 |
12 |
9227 |
买入 |
| 09:36:24 |
9.55 |
15 |
9242 |
卖出 |
| 09:36:27 |
9.59 |
56 |
9298 |
买入 |
| 09:36:48 |
9.57 |
2 |
9300 |
买入 |
| 09:36:51 |
9.58 |
11 |
9311 |
买入 |
| 09:36:54 |
9.57 |
2 |
9313 |
卖出 |
| 09:37:00 |
9.57 |
12 |
9325 |
卖出 |
| 09:37:03 |
9.57 |
33 |
9358 |
买入 |
| 09:37:06 |
9.53 |
383 |
9741 |
卖出 |
| 09:37:09 |
9.53 |
164 |
9905 |
买入 |
| 09:37:12 |
9.54 |
13 |
9918 |
买入 |
| 09:37:15 |
9.54 |
16 |
9934 |
卖出 |
| 09:37:18 |
9.57 |
1 |
9935 |
买入 |
| 09:37:21 |
9.57 |
28 |
9963 |
买入 |
| 09:37:30 |
9.57 |
12 |
9975 |
买入 |
| 09:37:33 |
9.57 |
4 |
9979 |
卖出 |
| 09:37:36 |
9.57 |
6 |
9985 |
卖出 |
| 09:37:39 |
9.57 |
27 |
10012 |
买入 |
| 09:37:42 |
9.57 |
6 |
10018 |
买入 |
| 09:37:45 |
9.57 |
4 |
10022 |
买入 |
| 09:37:48 |
9.57 |
8 |
10030 |
买入 |
| 09:37:54 |
9.58 |
51 |
10081 |
买入 |
| 09:38:03 |
9.58 |
52 |
10133 |
买入 |
| 09:38:09 |
9.58 |
125 |
10258 |
买入 |
| 09:38:12 |
9.58 |
10 |
10268 |
卖出 |
| 09:38:15 |
9.59 |
5 |
10273 |
买入 |
| 09:38:18 |
9.59 |
5 |
10278 |
买入 |
| 09:38:21 |
9.59 |
8 |
10286 |
买入 |
| 09:38:24 |
9.59 |
55 |
10341 |
买入 |
| 09:38:33 |
9.59 |
6 |
10347 |
买入 |
| 09:38:36 |
9.59 |
1 |
10348 |
买入 |
| 09:38:39 |
9.59 |
10 |
10358 |
买入 |
| 09:38:42 |
9.58 |
8 |
10366 |
卖出 |
| 09:38:51 |
9.59 |
66 |
10432 |
买入 |
| 09:39:03 |
9.59 |
2 |
10434 |
买入 |
| 09:39:06 |
9.58 |
65 |
10499 |
卖出 |
| 09:39:09 |
9.59 |
31 |
10530 |
买入 |
| 09:39:21 |
9.59 |
1 |
10531 |
卖出 |
| 09:39:24 |
9.59 |
5 |
10536 |
卖出 |
| 09:39:30 |
9.58 |
110 |
10646 |
卖出 |
| 09:39:36 |
9.63 |
107 |
10753 |
买入 |
| 09:39:39 |
9.6 |
16 |
10769 |
卖出 |
| 09:39:45 |
9.6 |
1 |
10770 |
卖出 |
| 09:39:51 |
9.61 |
7 |
10777 |
卖出 |
| 09:39:54 |
9.6 |
7 |
10784 |
卖出 |
| 09:39:57 |
9.6 |
23 |
10807 |
卖出 |
| 09:40:03 |
9.63 |
10 |
10817 |
买入 |
| 09:40:09 |
9.66 |
62 |
10879 |
买入 |
| 09:40:12 |
9.6 |
51 |
10930 |
卖出 |
| 09:40:15 |
9.6 |
1 |
10931 |
卖出 |
| 09:40:21 |
9.62 |
3 |
10934 |
买入 |
| 09:40:27 |
9.62 |
3 |
10937 |
买入 |
| 09:40:30 |
9.62 |
1 |
10938 |
卖出 |
| 09:40:36 |
9.63 |
9 |
10947 |
买入 |
| 09:40:42 |
9.61 |
47 |
10994 |
卖出 |
| 09:40:45 |
9.61 |
2 |
10996 |
卖出 |
| 09:40:48 |
9.61 |
9 |
11005 |
卖出 |
| 09:40:51 |
9.61 |
8 |
11013 |
卖出 |
| 09:41:00 |
9.62 |
30 |
11043 |
买入 |
| 09:41:06 |
9.61 |
105 |
11148 |
卖出 |
| 09:41:09 |
9.61 |
3 |
11151 |
卖出 |
| 09:41:12 |
9.59 |
66 |
11217 |
卖出 |
| 09:41:15 |
9.59 |
2 |
11219 |
卖出 |
| 09:41:27 |
9.59 |
35 |
11254 |
买入 |
| 09:41:30 |
9.59 |
10 |
11264 |
卖出 |
| 09:41:42 |
9.59 |
13 |
11277 |
卖出 |
| 09:41:54 |
9.63 |
60 |
11337 |
买入 |
| 09:42:03 |
9.62 |
1 |
11338 |
买入 |
| 09:42:18 |
9.62 |
15 |
11353 |
买入 |
| 09:42:36 |
9.6 |
199 |
11552 |
卖出 |
| 09:43:03 |
9.62 |
110 |
11662 |
买入 |
| 09:43:09 |
9.63 |
95 |
11757 |
买入 |
| 09:43:12 |
9.64 |
2 |
11759 |
买入 |
| 09:43:15 |
9.64 |
1 |
11760 |
买入 |
| 09:43:18 |
9.63 |
38 |
11798 |
卖出 |
| 09:43:21 |
9.63 |
29 |
11827 |
卖出 |
| 09:43:30 |
9.65 |
58 |
11885 |
买入 |
| 09:43:33 |
9.64 |
57 |
11942 |
卖出 |
| 09:43:39 |
9.65 |
54 |
11996 |
卖出 |
| 09:43:57 |
9.66 |
15 |
12011 |
买入 |
| 09:44:00 |
9.66 |
4 |
12015 |
买入 |
| 09:44:03 |
9.65 |
70 |
12085 |
卖出 |
| 09:44:06 |
9.65 |
1 |
12086 |
买入 |
| 09:44:09 |
9.66 |
91 |
12177 |
买入 |
| 09:44:12 |
9.67 |
44 |
12221 |
买入 |
| 09:44:15 |
9.68 |
44 |
12265 |
买入 |
| 09:44:18 |
9.68 |
58 |
12323 |
买入 |
| 09:44:27 |
9.7 |
6 |
12329 |
买入 |
| 09:44:30 |
9.7 |
238 |
12567 |
卖出 |
| 09:44:39 |
9.74 |
39 |
12606 |
买入 |
| 09:44:48 |
9.74 |
1 |
12607 |
买入 |
| 09:44:54 |
9.8 |
1000 |
13607 |
买入 |
| 09:44:57 |
9.74 |
4 |
13611 |
卖出 |
| 09:45:00 |
9.8 |
4 |
13615 |
买入 |
| 09:45:03 |
9.8 |
45 |
13660 |
买入 |
| 09:45:06 |
9.8 |
6 |
13666 |
卖出 |
| 09:45:09 |
9.8 |
66 |
13732 |
卖出 |
| 09:45:12 |
9.8 |
4 |
13736 |
卖出 |
| 09:45:15 |
9.82 |
17 |
13753 |
买入 |
| 09:45:18 |
9.84 |
12 |
13765 |
买入 |
| 09:45:21 |
9.82 |
2 |
13767 |
卖出 |
| 09:45:24 |
9.84 |
5 |
13772 |
买入 |
| 09:45:27 |
9.83 |
63 |
13835 |
卖出 |
| 09:45:30 |
9.84 |
80 |
13915 |
买入 |
| 09:45:33 |
9.88 |
14 |
13929 |
买入 |
| 09:45:36 |
9.87 |
1 |
13930 |
卖出 |
| 09:45:45 |
9.88 |
21 |
13951 |
买入 |
| 09:45:48 |
9.89 |
114 |
14065 |
买入 |
| 09:45:51 |
9.9 |
242 |
14307 |
买入 |
| 09:45:54 |
9.9 |
66 |
14373 |
买入 |
| 09:45:57 |
9.88 |
51 |
14424 |
卖出 |
| 09:46:00 |
9.9 |
78 |
14502 |
买入 |
| 09:46:06 |
9.9 |
50 |
14552 |
卖出 |
| 09:46:09 |
9.93 |
61 |
14613 |
买入 |
| 09:46:12 |
9.94 |
73 |
14686 |
买入 |
| 09:46:15 |
9.91 |
9 |
14695 |
买入 |
| 09:46:21 |
9.9 |
31 |
14726 |
卖出 |
| 09:46:24 |
9.9 |
20 |
14746 |
卖出 |
| 09:46:27 |
9.91 |
25 |
14771 |
买入 |
| 09:46:30 |
9.91 |
23 |
14794 |
买入 |
| 09:46:33 |
9.9 |
17 |
14811 |
卖出 |
| 09:46:36 |
9.89 |
73 |
14884 |
卖出 |
| 09:46:42 |
9.9 |
7 |
14891 |
买入 |
| 09:46:45 |
9.89 |
15 |
14906 |
卖出 |
| 09:46:54 |
9.9 |
5 |
14911 |
买入 |
| 09:47:03 |
9.91 |
39 |
14950 |
买入 |
| 09:47:06 |
9.9 |
35 |
14985 |
卖出 |
| 09:47:09 |
9.9 |
12 |
14997 |
卖出 |
| 09:47:15 |
9.91 |
12 |
15009 |
买入 |
| 09:47:18 |
9.89 |
25 |
15034 |
卖出 |
| 09:47:27 |
9.89 |
18 |
15052 |
卖出 |
| 09:47:30 |
9.89 |
20 |
15072 |
卖出 |
| 09:47:33 |
9.89 |
41 |
15113 |
买入 |
| 09:47:39 |
9.88 |
3 |
15116 |
卖出 |
| 09:47:42 |
9.89 |
4 |
15120 |
买入 |
| 09:47:45 |
9.88 |
125 |
15245 |
卖出 |
| 09:47:54 |
9.81 |
92 |
15337 |
卖出 |
| 09:48:00 |
9.87 |
5 |
15342 |
买入 |
| 09:48:06 |
9.86 |
10 |
15352 |
卖出 |
| 09:48:18 |
9.81 |
85 |
15437 |
卖出 |
| 09:48:42 |
9.84 |
10 |
15447 |
买入 |
| 09:48:48 |
9.84 |
3 |
15450 |
买入 |
| 09:48:51 |
9.84 |
27 |
15477 |
买入 |
| 09:49:00 |
9.8 |
94 |
15571 |
卖出 |
| 09:49:09 |
9.82 |
201 |
15772 |
买入 |
| 09:49:12 |
9.82 |
330 |
16102 |
买入 |
| 09:49:15 |
9.82 |
42 |
16144 |
买入 |
| 09:49:24 |
9.81 |
2 |
16146 |
买入 |
| 09:49:27 |
9.8 |
103 |
16249 |
卖出 |
| 09:49:30 |
9.8 |
5 |
16254 |
卖出 |
| 09:49:33 |
9.8 |
50 |
16304 |
卖出 |
| 09:49:36 |
9.8 |
1 |
16305 |
卖出 |
| 09:49:39 |
9.8 |
2 |
16307 |
卖出 |
| 09:49:42 |
9.8 |
50 |
16357 |
卖出 |
| 09:49:48 |
9.78 |
7 |
16364 |
卖出 |
| 09:50:03 |
9.77 |
7 |
16371 |
卖出 |
| 09:50:09 |
9.76 |
3 |
16374 |
卖出 |
| 09:50:12 |
9.76 |
10 |
16384 |
买入 |
| 09:50:15 |
9.76 |
1 |
16385 |
买入 |
| 09:50:18 |
9.76 |
1 |
16386 |
买入 |