国恩股份[002768]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.99 |
2 |
2 |
集合竞价 |
| 09:15:09 |
21.98 |
25 |
25 |
集合竞价 |
| 09:16:12 |
21.98 |
25 |
25 |
集合竞价 |
| 09:16:21 |
21.98 |
26 |
26 |
集合竞价 |
| 09:17:33 |
21.98 |
28 |
28 |
集合竞价 |
| 09:20:27 |
21.98 |
42 |
42 |
集合竞价 |
| 09:21:21 |
21.98 |
42 |
42 |
集合竞价 |
| 09:22:06 |
21.98 |
44 |
44 |
集合竞价 |
| 09:22:15 |
21.98 |
69 |
69 |
集合竞价 |
| 09:22:42 |
21.98 |
71 |
71 |
集合竞价 |
| 09:22:51 |
21.98 |
76 |
76 |
集合竞价 |
| 09:23:09 |
21.98 |
83 |
83 |
集合竞价 |
| 09:23:54 |
21.98 |
83 |
83 |
集合竞价 |
| 09:24:03 |
21.98 |
83 |
83 |
集合竞价 |
| 09:24:12 |
21.98 |
101 |
101 |
集合竞价 |
| 09:24:39 |
21.96 |
121 |
121 |
集合竞价 |
| 09:24:48 |
21.96 |
121 |
121 |
集合竞价 |
| 09:24:57 |
21.96 |
121 |
121 |
集合竞价 |
| 09:25:00 |
21.96 |
121 |
242 |
买入 |
| 09:30:00 |
21.96 |
33 |
275 |
买入 |
| 09:30:03 |
21.81 |
33 |
308 |
卖出 |
| 09:30:09 |
21.71 |
13 |
321 |
卖出 |
| 09:30:12 |
21.7 |
19 |
340 |
卖出 |
| 09:30:15 |
21.68 |
21 |
361 |
卖出 |
| 09:30:18 |
21.69 |
61 |
422 |
买入 |
| 09:30:21 |
21.71 |
33 |
455 |
买入 |
| 09:30:24 |
21.71 |
29 |
484 |
卖出 |
| 09:30:27 |
21.81 |
1 |
485 |
买入 |
| 09:30:30 |
21.81 |
1 |
486 |
买入 |
| 09:30:33 |
21.71 |
3 |
489 |
卖出 |
| 09:30:36 |
21.81 |
15 |
504 |
买入 |
| 09:30:39 |
21.8 |
5 |
509 |
卖出 |
| 09:30:42 |
21.72 |
2 |
511 |
卖出 |
| 09:30:45 |
21.8 |
112 |
623 |
买入 |
| 09:30:48 |
21.79 |
31 |
654 |
卖出 |
| 09:30:51 |
21.76 |
104 |
758 |
卖出 |
| 09:30:54 |
21.74 |
3 |
761 |
卖出 |
| 09:30:57 |
21.74 |
1 |
762 |
卖出 |
| 09:31:00 |
21.74 |
7 |
769 |
买入 |
| 09:31:03 |
21.74 |
7 |
776 |
卖出 |
| 09:31:06 |
21.74 |
17 |
793 |
卖出 |
| 09:31:12 |
21.73 |
3 |
796 |
卖出 |
| 09:31:15 |
21.73 |
27 |
823 |
卖出 |
| 09:31:18 |
21.73 |
56 |
879 |
卖出 |
| 09:31:21 |
21.72 |
5 |
884 |
卖出 |
| 09:31:24 |
21.72 |
40 |
924 |
卖出 |
| 09:31:27 |
21.75 |
98 |
1022 |
买入 |
| 09:31:30 |
21.78 |
6 |
1028 |
买入 |
| 09:31:33 |
21.79 |
1 |
1029 |
买入 |
| 09:31:36 |
21.76 |
9 |
1038 |
卖出 |
| 09:31:39 |
21.79 |
5 |
1043 |
买入 |
| 09:31:42 |
21.79 |
8 |
1051 |
卖出 |
| 09:31:45 |
21.79 |
1 |
1052 |
买入 |
| 09:31:48 |
21.76 |
16 |
1068 |
卖出 |
| 09:31:51 |
21.77 |
4 |
1072 |
卖出 |
| 09:31:54 |
21.74 |
2 |
1074 |
卖出 |
| 09:31:57 |
21.73 |
25 |
1099 |
卖出 |
| 09:32:00 |
21.73 |
26 |
1125 |
买入 |
| 09:32:03 |
21.71 |
15 |
1140 |
卖出 |
| 09:32:06 |
21.71 |
21 |
1161 |
卖出 |
| 09:32:09 |
21.75 |
22 |
1183 |
买入 |
| 09:32:12 |
21.72 |
8 |
1191 |
卖出 |
| 09:32:15 |
21.72 |
9 |
1200 |
卖出 |
| 09:32:18 |
21.73 |
13 |
1213 |
买入 |
| 09:32:21 |
21.78 |
2 |
1215 |
买入 |
| 09:32:24 |
21.73 |
3 |
1218 |
卖出 |
| 09:32:27 |
21.75 |
11 |
1229 |
卖出 |
| 09:32:30 |
21.72 |
33 |
1262 |
卖出 |
| 09:32:33 |
21.73 |
9 |
1271 |
买入 |
| 09:32:36 |
21.74 |
9 |
1280 |
买入 |
| 09:32:39 |
21.72 |
42 |
1322 |
卖出 |
| 09:32:42 |
21.73 |
18 |
1340 |
买入 |
| 09:32:45 |
21.73 |
5 |
1345 |
买入 |
| 09:32:48 |
21.72 |
14 |
1359 |
卖出 |
| 09:32:51 |
21.75 |
133 |
1492 |
买入 |
| 09:32:54 |
21.75 |
11 |
1503 |
卖出 |
| 09:33:00 |
21.75 |
5 |
1508 |
卖出 |
| 09:33:03 |
21.75 |
11 |
1519 |
卖出 |
| 09:33:06 |
21.72 |
56 |
1575 |
卖出 |
| 09:33:09 |
21.71 |
1 |
1576 |
卖出 |
| 09:33:12 |
21.72 |
32 |
1608 |
买入 |
| 09:33:15 |
21.71 |
6 |
1614 |
卖出 |
| 09:33:18 |
21.72 |
6 |
1620 |
买入 |
| 09:33:21 |
21.73 |
1 |
1621 |
卖出 |
| 09:33:24 |
21.73 |
36 |
1657 |
卖出 |
| 09:33:33 |
21.73 |
4 |
1661 |
卖出 |
| 09:33:36 |
21.77 |
33 |
1694 |
买入 |
| 09:33:39 |
21.77 |
2 |
1696 |
卖出 |
| 09:33:42 |
21.77 |
8 |
1704 |
卖出 |
| 09:33:45 |
21.78 |
4 |
1708 |
买入 |
| 09:33:48 |
21.72 |
11 |
1719 |
卖出 |
| 09:33:51 |
21.78 |
8 |
1727 |
买入 |
| 09:33:54 |
21.78 |
51 |
1778 |
卖出 |
| 09:34:00 |
21.79 |
9 |
1787 |
买入 |
| 09:34:03 |
21.78 |
12 |
1799 |
卖出 |
| 09:34:06 |
21.79 |
15 |
1814 |
买入 |
| 09:34:09 |
21.79 |
46 |
1860 |
卖出 |
| 09:34:12 |
21.78 |
3 |
1863 |
卖出 |
| 09:34:15 |
21.79 |
17 |
1880 |
买入 |
| 09:34:18 |
21.78 |
40 |
1920 |
卖出 |
| 09:34:21 |
21.76 |
3 |
1923 |
卖出 |
| 09:34:24 |
21.78 |
35 |
1958 |
买入 |
| 09:34:27 |
21.79 |
4 |
1962 |
买入 |
| 09:34:33 |
21.76 |
9 |
1971 |
卖出 |
| 09:34:36 |
21.79 |
28 |
1999 |
买入 |
| 09:34:39 |
21.78 |
14 |
2013 |
卖出 |
| 09:34:42 |
21.78 |
1 |
2014 |
卖出 |
| 09:34:45 |
21.78 |
9 |
2023 |
买入 |
| 09:34:48 |
21.73 |
11 |
2034 |
卖出 |
| 09:34:51 |
21.73 |
6 |
2040 |
卖出 |
| 09:34:54 |
21.78 |
1 |
2041 |
买入 |
| 09:35:00 |
21.75 |
5 |
2046 |
卖出 |
| 09:35:03 |
21.75 |
4 |
2050 |
买入 |
| 09:35:06 |
21.78 |
13 |
2063 |
买入 |
| 09:35:12 |
21.74 |
5 |
2068 |
卖出 |
| 09:35:15 |
21.74 |
19 |
2087 |
卖出 |
| 09:35:18 |
21.74 |
34 |
2121 |
卖出 |
| 09:35:21 |
21.75 |
150 |
2271 |
买入 |
| 09:35:24 |
21.74 |
42 |
2313 |
卖出 |
| 09:35:27 |
21.74 |
5 |
2318 |
卖出 |
| 09:35:30 |
21.73 |
10 |
2328 |
卖出 |
| 09:35:33 |
21.74 |
16 |
2344 |
买入 |
| 09:35:36 |
21.74 |
20 |
2364 |
卖出 |
| 09:35:39 |
21.74 |
2 |
2366 |
卖出 |
| 09:35:42 |
21.73 |
6 |
2372 |
卖出 |
| 09:35:45 |
21.73 |
4 |
2376 |
卖出 |
| 09:35:48 |
21.73 |
2 |
2378 |
卖出 |
| 09:35:51 |
21.74 |
7 |
2385 |
买入 |
| 09:35:54 |
21.73 |
3 |
2388 |
卖出 |
| 09:35:57 |
21.74 |
13 |
2401 |
买入 |
| 09:36:00 |
21.74 |
1 |
2402 |
买入 |
| 09:36:03 |
21.73 |
3 |
2405 |
卖出 |
| 09:36:06 |
21.74 |
9 |
2414 |
买入 |
| 09:36:09 |
21.76 |
32 |
2446 |
买入 |
| 09:36:12 |
21.76 |
24 |
2470 |
卖出 |
| 09:36:15 |
21.79 |
21 |
2491 |
买入 |
| 09:36:18 |
21.8 |
27 |
2518 |
买入 |
| 09:36:21 |
21.77 |
13 |
2531 |
卖出 |
| 09:36:24 |
21.77 |
16 |
2547 |
卖出 |
| 09:36:27 |
21.77 |
2 |
2549 |
买入 |
| 09:36:33 |
21.76 |
1 |
2550 |
卖出 |
| 09:36:36 |
21.77 |
11 |
2561 |
买入 |
| 09:36:42 |
21.76 |
4 |
2565 |
卖出 |
| 09:36:45 |
21.77 |
5 |
2570 |
买入 |
| 09:36:48 |
21.78 |
1 |
2571 |
买入 |
| 09:36:54 |
21.79 |
13 |
2584 |
买入 |
| 09:36:57 |
21.79 |
1 |
2585 |
卖出 |
| 09:37:03 |
21.77 |
14 |
2599 |
卖出 |
| 09:37:12 |
21.77 |
3 |
2602 |
卖出 |
| 09:37:21 |
21.79 |
27 |
2629 |
买入 |
| 09:37:24 |
21.79 |
24 |
2653 |
卖出 |
| 09:37:33 |
21.8 |
17 |
2670 |
买入 |
| 09:37:36 |
21.8 |
2 |
2672 |
卖出 |
| 09:37:39 |
21.81 |
6 |
2678 |
买入 |
| 09:37:42 |
21.8 |
13 |
2691 |
卖出 |
| 09:37:45 |
21.8 |
3 |
2694 |
卖出 |
| 09:37:48 |
21.81 |
1 |
2695 |
买入 |
| 09:37:54 |
21.82 |
1 |
2696 |
卖出 |
| 09:38:00 |
21.82 |
2 |
2698 |
买入 |
| 09:38:03 |
21.82 |
1 |
2699 |
卖出 |
| 09:38:15 |
21.83 |
13 |
2712 |
买入 |
| 09:38:24 |
21.81 |
75 |
2787 |
卖出 |
| 09:38:27 |
21.8 |
10 |
2797 |
卖出 |
| 09:38:30 |
21.8 |
9 |
2806 |
卖出 |
| 09:38:33 |
21.8 |
2 |
2808 |
卖出 |
| 09:38:36 |
21.81 |
4 |
2812 |
买入 |
| 09:38:39 |
21.8 |
46 |
2858 |
卖出 |
| 09:38:42 |
21.79 |
62 |
2920 |
卖出 |
| 09:38:45 |
21.77 |
14 |
2934 |
卖出 |
| 09:38:48 |
21.77 |
6 |
2940 |
卖出 |
| 09:38:51 |
21.77 |
2 |
2942 |
卖出 |
| 09:38:54 |
21.77 |
12 |
2954 |
卖出 |
| 09:39:03 |
21.76 |
10 |
2964 |
卖出 |
| 09:39:06 |
21.77 |
6 |
2970 |
买入 |
| 09:39:09 |
21.77 |
12 |
2982 |
卖出 |
| 09:39:15 |
21.77 |
2 |
2984 |
卖出 |
| 09:39:24 |
21.77 |
3 |
2987 |
卖出 |
| 09:39:30 |
21.8 |
31 |
3018 |
买入 |
| 09:39:33 |
21.8 |
4 |
3022 |
卖出 |
| 09:39:42 |
21.81 |
2 |
3024 |
买入 |
| 09:39:45 |
21.8 |
5 |
3029 |
卖出 |
| 09:39:54 |
21.8 |
5 |
3034 |
卖出 |
| 09:39:57 |
21.81 |
9 |
3043 |
买入 |
| 09:40:06 |
21.81 |
1 |
3044 |
卖出 |
| 09:40:09 |
21.81 |
1 |
3045 |
买入 |
| 09:40:12 |
21.82 |
10 |
3055 |
买入 |
| 09:40:18 |
21.82 |
1 |
3056 |
买入 |
| 09:40:27 |
21.82 |
1 |
3057 |
买入 |
| 09:40:36 |
21.81 |
20 |
3077 |
卖出 |
| 09:40:39 |
21.78 |
60 |
3137 |
卖出 |
| 09:40:45 |
21.81 |
38 |
3175 |
买入 |
| 09:40:48 |
21.78 |
15 |
3190 |
卖出 |
| 09:41:00 |
21.78 |
12 |
3202 |
买入 |
| 09:41:06 |
21.77 |
57 |
3259 |
卖出 |
| 09:41:09 |
21.77 |
22 |
3281 |
卖出 |
| 09:41:12 |
21.77 |
23 |
3304 |
卖出 |
| 09:41:15 |
21.76 |
30 |
3334 |
卖出 |
| 09:41:18 |
21.75 |
8 |
3342 |
卖出 |
| 09:41:21 |
21.74 |
43 |
3385 |
卖出 |
| 09:41:24 |
21.74 |
36 |
3421 |
卖出 |
| 09:41:27 |
21.73 |
95 |
3516 |
卖出 |
| 09:41:30 |
21.73 |
10 |
3526 |
卖出 |
| 09:41:33 |
21.7 |
368 |
3894 |
卖出 |
| 09:41:36 |
21.69 |
268 |
4162 |
卖出 |
| 09:41:39 |
21.66 |
9 |
4171 |
卖出 |
| 09:41:42 |
21.66 |
63 |
4234 |
买入 |
| 09:41:51 |
21.66 |
30 |
4264 |
卖出 |
| 09:41:54 |
21.66 |
12 |
4276 |
买入 |
| 09:41:57 |
21.66 |
10 |
4286 |
买入 |
| 09:42:00 |
21.66 |
11 |
4297 |
买入 |
| 09:42:03 |
21.64 |
2 |
4299 |
卖出 |
| 09:42:06 |
21.66 |
134 |
4433 |
买入 |
| 09:42:09 |
21.68 |
25 |
4458 |
买入 |
| 09:42:12 |
21.68 |
7 |
4465 |
卖出 |
| 09:42:15 |
21.69 |
6 |
4471 |
买入 |
| 09:42:18 |
21.69 |
8 |
4479 |
卖出 |
| 09:42:21 |
21.7 |
4 |
4483 |
买入 |
| 09:42:24 |
21.69 |
22 |
4505 |
卖出 |
| 09:42:30 |
21.7 |
29 |
4534 |
买入 |
| 09:42:33 |
21.7 |
39 |
4573 |
卖出 |
| 09:42:36 |
21.7 |
13 |
4586 |
卖出 |
| 09:42:39 |
21.7 |
8 |
4594 |
卖出 |
| 09:42:42 |
21.7 |
4 |
4598 |
卖出 |
| 09:42:45 |
21.72 |
1 |
4599 |
买入 |
| 09:42:51 |
21.74 |
109 |
4708 |
买入 |
| 09:43:00 |
21.72 |
5 |
4713 |
卖出 |
| 09:43:03 |
21.73 |
9 |
4722 |
买入 |
| 09:43:15 |
21.73 |
1 |
4723 |
买入 |
| 09:43:21 |
21.73 |
1 |
4724 |
卖出 |
| 09:43:24 |
21.73 |
11 |
4735 |
卖出 |
| 09:43:27 |
21.73 |
3 |
4738 |
买入 |
| 09:43:33 |
21.72 |
1 |
4739 |
卖出 |
| 09:43:42 |
21.72 |
9 |
4748 |
买入 |
| 09:43:45 |
21.7 |
10 |
4758 |
卖出 |
| 09:44:00 |
21.69 |
23 |
4781 |
卖出 |
| 09:44:06 |
21.69 |
11 |
4792 |
卖出 |
| 09:44:09 |
21.7 |
5 |
4797 |
买入 |
| 09:44:12 |
21.7 |
21 |
4818 |
买入 |
| 09:44:15 |
21.76 |
16 |
4834 |
买入 |
| 09:44:21 |
21.71 |
9 |
4843 |
卖出 |
| 09:44:30 |
21.71 |
1 |
4844 |
卖出 |
| 09:44:36 |
21.74 |
5 |
4849 |
买入 |
| 09:44:39 |
21.74 |
35 |
4884 |
买入 |
| 09:44:42 |
21.72 |
23 |
4907 |
卖出 |
| 09:44:51 |
21.73 |
1 |
4908 |
卖出 |
| 09:44:54 |
21.73 |
7 |
4915 |
卖出 |
| 09:44:57 |
21.72 |
24 |
4939 |
卖出 |
| 09:45:00 |
21.72 |
1 |
4940 |
买入 |
| 09:45:03 |
21.72 |
1 |
4941 |
买入 |
| 09:45:06 |
21.72 |
77 |
5018 |
买入 |
| 09:45:09 |
21.71 |
60 |
5078 |
卖出 |
| 09:45:12 |
21.71 |
3 |
5081 |
买入 |
| 09:45:15 |
21.71 |
12 |
5093 |
买入 |
| 09:45:18 |
21.7 |
3 |
5096 |
卖出 |
| 09:45:21 |
21.7 |
9 |
5105 |
卖出 |
| 09:45:27 |
21.72 |
100 |
5205 |
买入 |
| 09:45:30 |
21.72 |
5 |
5210 |
买入 |
| 09:45:33 |
21.71 |
56 |
5266 |
卖出 |
| 09:45:36 |
21.7 |
11 |
5277 |
卖出 |
| 09:45:39 |
21.7 |
1 |
5278 |
卖出 |
| 09:45:42 |
21.72 |
2 |
5280 |
买入 |
| 09:45:51 |
21.7 |
125 |
5405 |
卖出 |
| 09:45:54 |
21.7 |
5 |
5410 |
卖出 |
| 09:45:57 |
21.7 |
5 |
5415 |
买入 |
| 09:46:00 |
21.69 |
6 |
5421 |
卖出 |
| 09:46:03 |
21.68 |
29 |
5450 |
卖出 |
| 09:46:06 |
21.69 |
59 |
5509 |
买入 |
| 09:46:09 |
21.7 |
45 |
5554 |
买入 |
| 09:46:12 |
21.7 |
49 |
5603 |
买入 |
| 09:46:15 |
21.7 |
36 |
5639 |
买入 |
| 09:46:18 |
21.7 |
12 |
5651 |
卖出 |
| 09:46:21 |
21.7 |
8 |
5659 |
卖出 |
| 09:46:24 |
21.67 |
75 |
5734 |
卖出 |
| 09:46:27 |
21.7 |
1 |
5735 |
买入 |
| 09:46:30 |
21.7 |
7 |
5742 |
买入 |
| 09:46:33 |
21.7 |
5 |
5747 |
买入 |
| 09:46:36 |
21.69 |
1 |
5748 |
卖出 |
| 09:46:39 |
21.69 |
21 |
5769 |
买入 |
| 09:46:45 |
21.69 |
8 |
5777 |
买入 |
| 09:46:48 |
21.67 |
25 |
5802 |
卖出 |
| 09:46:54 |
21.68 |
27 |
5829 |
买入 |
| 09:47:00 |
21.67 |
65 |
5894 |
卖出 |
| 09:47:03 |
21.68 |
54 |
5948 |
买入 |
| 09:47:06 |
21.68 |
1 |
5949 |
买入 |
| 09:47:09 |
21.76 |
42 |
5991 |
买入 |
| 09:47:12 |
21.68 |
16 |
6007 |
卖出 |
| 09:47:15 |
21.7 |
6 |
6013 |
卖出 |
| 09:47:18 |
21.7 |
13 |
6026 |
卖出 |
| 09:47:27 |
21.7 |
10 |
6036 |
买入 |
| 09:47:36 |
21.7 |
16 |
6052 |
卖出 |
| 09:47:39 |
21.74 |
2 |
6054 |
买入 |
| 09:47:42 |
21.73 |
13 |
6067 |
卖出 |
| 09:47:45 |
21.73 |
3 |
6070 |
买入 |
| 09:47:48 |
21.73 |
7 |
6077 |
买入 |
| 09:47:51 |
21.73 |
1 |
6078 |
卖出 |
| 09:47:57 |
21.73 |
10 |
6088 |
买入 |
| 09:48:03 |
21.71 |
33 |
6121 |
买入 |
| 09:48:06 |
21.74 |
43 |
6164 |
买入 |
| 09:48:09 |
21.73 |
4 |
6168 |
卖出 |
| 09:48:12 |
21.73 |
3 |
6171 |
卖出 |