国瓷材料[300285]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.66 |
8 |
8 |
集合竞价 |
| 09:15:21 |
32.66 |
8 |
8 |
集合竞价 |
| 09:15:39 |
32.66 |
13 |
13 |
集合竞价 |
| 09:20:03 |
32.66 |
13 |
13 |
集合竞价 |
| 09:20:12 |
32.66 |
13 |
13 |
集合竞价 |
| 09:20:30 |
32.65 |
13 |
13 |
集合竞价 |
| 09:20:39 |
32.3 |
13 |
13 |
集合竞价 |
| 09:20:48 |
32.1 |
19 |
19 |
集合竞价 |
| 09:20:57 |
32.12 |
19 |
19 |
集合竞价 |
| 09:21:33 |
32.01 |
24 |
24 |
集合竞价 |
| 09:22:09 |
32.01 |
27 |
27 |
集合竞价 |
| 09:22:18 |
32.01 |
30 |
30 |
集合竞价 |
| 09:22:36 |
32.01 |
102 |
102 |
集合竞价 |
| 09:22:45 |
32.01 |
113 |
113 |
集合竞价 |
| 09:22:54 |
32.01 |
117 |
117 |
集合竞价 |
| 09:23:03 |
32.01 |
121 |
121 |
集合竞价 |
| 09:23:12 |
32.01 |
121 |
121 |
集合竞价 |
| 09:23:30 |
32.01 |
123 |
123 |
集合竞价 |
| 09:23:39 |
32.01 |
123 |
123 |
集合竞价 |
| 09:23:57 |
32 |
124 |
124 |
集合竞价 |
| 09:24:06 |
32.01 |
128 |
128 |
集合竞价 |
| 09:24:15 |
32.01 |
129 |
129 |
集合竞价 |
| 09:24:24 |
32.01 |
220 |
220 |
集合竞价 |
| 09:24:33 |
32.01 |
247 |
247 |
集合竞价 |
| 09:24:42 |
32.01 |
310 |
310 |
集合竞价 |
| 09:24:51 |
32.01 |
339 |
339 |
集合竞价 |
| 09:25:00 |
32.02 |
364 |
364 |
集合竞价 |
| 09:25:03 |
32.21 |
372 |
736 |
卖出 |
| 09:30:03 |
32.21 |
250 |
986 |
卖出 |
| 09:30:06 |
32.27 |
63 |
1049 |
买入 |
| 09:30:09 |
32.45 |
30 |
1079 |
买入 |
| 09:30:12 |
32.49 |
52 |
1131 |
买入 |
| 09:30:15 |
32.39 |
34 |
1165 |
卖出 |
| 09:30:18 |
32.51 |
40 |
1205 |
买入 |
| 09:30:21 |
32.59 |
49 |
1254 |
买入 |
| 09:30:24 |
32.67 |
73 |
1327 |
买入 |
| 09:30:27 |
32.64 |
157 |
1484 |
卖出 |
| 09:30:30 |
32.68 |
55 |
1539 |
买入 |
| 09:30:33 |
32.65 |
64 |
1603 |
卖出 |
| 09:30:36 |
32.69 |
27 |
1630 |
买入 |
| 09:30:39 |
32.69 |
56 |
1686 |
卖出 |
| 09:30:42 |
32.67 |
52 |
1738 |
卖出 |
| 09:30:45 |
32.62 |
48 |
1786 |
卖出 |
| 09:30:48 |
32.52 |
35 |
1821 |
卖出 |
| 09:30:51 |
32.52 |
6 |
1827 |
卖出 |
| 09:30:54 |
32.52 |
18 |
1845 |
卖出 |
| 09:30:57 |
32.52 |
19 |
1864 |
卖出 |
| 09:31:00 |
32.55 |
19 |
1883 |
买入 |
| 09:31:03 |
32.63 |
18 |
1901 |
卖出 |
| 09:31:06 |
32.63 |
23 |
1924 |
买入 |
| 09:31:09 |
32.63 |
41 |
1965 |
卖出 |
| 09:31:12 |
32.55 |
2 |
1967 |
卖出 |
| 09:31:15 |
32.58 |
6 |
1973 |
卖出 |
| 09:31:18 |
32.63 |
40 |
2013 |
买入 |
| 09:31:21 |
32.63 |
9 |
2022 |
卖出 |
| 09:31:24 |
32.63 |
7 |
2029 |
卖出 |
| 09:31:27 |
32.63 |
38 |
2067 |
卖出 |
| 09:31:30 |
32.6 |
9 |
2076 |
卖出 |
| 09:31:33 |
32.58 |
23 |
2099 |
卖出 |
| 09:31:36 |
32.53 |
70 |
2169 |
卖出 |
| 09:31:39 |
32.48 |
61 |
2230 |
卖出 |
| 09:31:42 |
32.48 |
13 |
2243 |
卖出 |
| 09:31:45 |
32.46 |
21 |
2264 |
卖出 |
| 09:31:48 |
32.48 |
1 |
2265 |
买入 |
| 09:31:51 |
32.52 |
2 |
2267 |
买入 |
| 09:31:54 |
32.44 |
69 |
2336 |
卖出 |
| 09:31:57 |
32.46 |
4 |
2340 |
买入 |
| 09:32:00 |
32.48 |
24 |
2364 |
买入 |
| 09:32:03 |
32.48 |
61 |
2425 |
买入 |
| 09:32:06 |
32.46 |
23 |
2448 |
卖出 |
| 09:32:09 |
32.48 |
8 |
2456 |
买入 |
| 09:32:12 |
32.48 |
11 |
2467 |
卖出 |
| 09:32:15 |
32.46 |
15 |
2482 |
卖出 |
| 09:32:18 |
32.46 |
6 |
2488 |
买入 |
| 09:32:21 |
32.52 |
21 |
2509 |
买入 |
| 09:32:24 |
32.53 |
53 |
2562 |
买入 |
| 09:32:27 |
32.53 |
3 |
2565 |
卖出 |
| 09:32:30 |
32.6 |
6 |
2571 |
买入 |
| 09:32:33 |
32.53 |
19 |
2590 |
卖出 |
| 09:32:36 |
32.53 |
21 |
2611 |
卖出 |
| 09:32:39 |
32.52 |
23 |
2634 |
卖出 |
| 09:32:42 |
32.52 |
2 |
2636 |
卖出 |
| 09:32:45 |
32.5 |
6 |
2642 |
卖出 |
| 09:32:48 |
32.5 |
9 |
2651 |
卖出 |
| 09:32:51 |
32.5 |
8 |
2659 |
买入 |
| 09:32:54 |
32.47 |
10 |
2669 |
卖出 |
| 09:32:57 |
32.44 |
35 |
2704 |
卖出 |
| 09:33:00 |
32.49 |
41 |
2745 |
买入 |
| 09:33:03 |
32.44 |
7 |
2752 |
卖出 |
| 09:33:06 |
32.44 |
60 |
2812 |
买入 |
| 09:33:09 |
32.46 |
4 |
2816 |
买入 |
| 09:33:12 |
32.48 |
19 |
2835 |
买入 |
| 09:33:15 |
32.49 |
39 |
2874 |
买入 |
| 09:33:18 |
32.5 |
41 |
2915 |
买入 |
| 09:33:21 |
32.5 |
38 |
2953 |
买入 |
| 09:33:24 |
32.5 |
67 |
3020 |
买入 |
| 09:33:27 |
32.5 |
15 |
3035 |
买入 |
| 09:33:30 |
32.5 |
9 |
3044 |
买入 |
| 09:33:33 |
32.52 |
15 |
3059 |
买入 |
| 09:33:36 |
32.5 |
9 |
3068 |
卖出 |
| 09:33:39 |
32.44 |
47 |
3115 |
卖出 |
| 09:33:42 |
32.44 |
5 |
3120 |
卖出 |
| 09:33:45 |
32.44 |
3 |
3123 |
卖出 |
| 09:33:48 |
32.49 |
12 |
3135 |
买入 |
| 09:33:51 |
32.45 |
3 |
3138 |
卖出 |
| 09:33:54 |
32.44 |
2 |
3140 |
卖出 |
| 09:34:00 |
32.48 |
6 |
3146 |
买入 |
| 09:34:03 |
32.47 |
46 |
3192 |
买入 |
| 09:34:06 |
32.48 |
32 |
3224 |
卖出 |
| 09:34:09 |
32.52 |
68 |
3292 |
买入 |
| 09:34:12 |
32.52 |
25 |
3317 |
卖出 |
| 09:34:15 |
32.55 |
6 |
3323 |
买入 |
| 09:34:18 |
32.58 |
14 |
3337 |
买入 |
| 09:34:21 |
32.52 |
34 |
3371 |
卖出 |
| 09:34:24 |
32.54 |
5 |
3376 |
买入 |
| 09:34:27 |
32.51 |
1 |
3377 |
卖出 |
| 09:34:30 |
32.54 |
2 |
3379 |
买入 |
| 09:34:33 |
32.54 |
9 |
3388 |
卖出 |
| 09:34:36 |
32.56 |
7 |
3395 |
买入 |
| 09:34:39 |
32.53 |
11 |
3406 |
卖出 |
| 09:34:42 |
32.56 |
39 |
3445 |
卖出 |
| 09:34:45 |
32.55 |
10 |
3455 |
卖出 |
| 09:34:48 |
32.54 |
51 |
3506 |
卖出 |
| 09:34:51 |
32.54 |
2 |
3508 |
卖出 |
| 09:34:54 |
32.54 |
4 |
3512 |
卖出 |
| 09:34:57 |
32.54 |
6 |
3518 |
卖出 |
| 09:35:00 |
32.48 |
43 |
3561 |
卖出 |
| 09:35:03 |
32.48 |
16 |
3577 |
卖出 |
| 09:35:06 |
32.48 |
7 |
3584 |
卖出 |
| 09:35:09 |
32.48 |
4 |
3588 |
卖出 |
| 09:35:12 |
32.45 |
4 |
3592 |
卖出 |
| 09:35:15 |
32.44 |
12 |
3604 |
卖出 |
| 09:35:18 |
32.48 |
28 |
3632 |
买入 |
| 09:35:21 |
32.41 |
1 |
3633 |
买入 |
| 09:35:24 |
32.39 |
30 |
3663 |
卖出 |
| 09:35:27 |
32.37 |
23 |
3686 |
卖出 |
| 09:35:30 |
32.37 |
2 |
3688 |
卖出 |
| 09:35:33 |
32.38 |
2 |
3690 |
买入 |
| 09:35:36 |
32.37 |
6 |
3696 |
卖出 |
| 09:35:42 |
32.37 |
2 |
3698 |
买入 |
| 09:35:45 |
32.32 |
3 |
3701 |
卖出 |
| 09:35:48 |
32.37 |
7 |
3708 |
买入 |
| 09:35:51 |
32.36 |
6 |
3714 |
买入 |
| 09:35:54 |
32.36 |
10 |
3724 |
买入 |
| 09:36:00 |
32.31 |
14 |
3738 |
卖出 |
| 09:36:03 |
32.31 |
3 |
3741 |
卖出 |
| 09:36:06 |
32.31 |
23 |
3764 |
卖出 |
| 09:36:09 |
32.29 |
2 |
3766 |
买入 |
| 09:36:12 |
32.29 |
2 |
3768 |
买入 |
| 09:36:15 |
32.27 |
6 |
3774 |
卖出 |
| 09:36:18 |
32.25 |
5 |
3779 |
卖出 |
| 09:36:21 |
32.25 |
7 |
3786 |
卖出 |
| 09:36:24 |
32.25 |
5 |
3791 |
卖出 |
| 09:36:27 |
32.25 |
1 |
3792 |
卖出 |
| 09:36:30 |
32.23 |
11 |
3803 |
卖出 |
| 09:36:33 |
32.24 |
24 |
3827 |
买入 |
| 09:36:36 |
32.23 |
11 |
3838 |
买入 |
| 09:36:39 |
32.23 |
3 |
3841 |
买入 |
| 09:36:45 |
32.22 |
14 |
3855 |
卖出 |
| 09:36:48 |
32.21 |
11 |
3866 |
卖出 |
| 09:36:51 |
32.22 |
1 |
3867 |
买入 |
| 09:36:54 |
32.21 |
14 |
3881 |
卖出 |
| 09:36:57 |
32.21 |
1 |
3882 |
卖出 |
| 09:37:00 |
32.22 |
6 |
3888 |
买入 |
| 09:37:03 |
32.22 |
9 |
3897 |
买入 |
| 09:37:06 |
32.22 |
12 |
3909 |
买入 |
| 09:37:09 |
32.22 |
52 |
3961 |
卖出 |
| 09:37:12 |
32.2 |
56 |
4017 |
卖出 |
| 09:37:15 |
32.21 |
6 |
4023 |
买入 |
| 09:37:18 |
32.21 |
28 |
4051 |
卖出 |
| 09:37:21 |
32.22 |
26 |
4077 |
买入 |
| 09:37:24 |
32.21 |
2 |
4079 |
卖出 |
| 09:37:27 |
32.21 |
2 |
4081 |
买入 |
| 09:37:30 |
32.21 |
14 |
4095 |
买入 |
| 09:37:33 |
32.19 |
39 |
4134 |
卖出 |
| 09:37:36 |
32.19 |
1 |
4135 |
买入 |
| 09:37:39 |
32.17 |
12 |
4147 |
卖出 |
| 09:37:42 |
32.17 |
7 |
4154 |
卖出 |
| 09:37:45 |
32.17 |
65 |
4219 |
卖出 |
| 09:37:48 |
32.17 |
43 |
4262 |
买入 |
| 09:37:51 |
32.16 |
3 |
4265 |
卖出 |
| 09:37:54 |
32.15 |
15 |
4280 |
卖出 |
| 09:37:57 |
32.19 |
147 |
4427 |
买入 |
| 09:38:00 |
32.2 |
18 |
4445 |
买入 |
| 09:38:03 |
32.18 |
5 |
4450 |
卖出 |
| 09:38:06 |
32.18 |
5 |
4455 |
卖出 |
| 09:38:12 |
32.2 |
9 |
4464 |
买入 |
| 09:38:15 |
32.21 |
4 |
4468 |
买入 |
| 09:38:18 |
32.21 |
21 |
4489 |
买入 |
| 09:38:21 |
32.21 |
5 |
4494 |
卖出 |
| 09:38:24 |
32.22 |
4 |
4498 |
买入 |
| 09:38:27 |
32.23 |
4 |
4502 |
买入 |
| 09:38:33 |
32.23 |
5 |
4507 |
卖出 |
| 09:38:36 |
32.22 |
27 |
4534 |
卖出 |
| 09:38:39 |
32.23 |
5 |
4539 |
买入 |
| 09:38:42 |
32.23 |
10 |
4549 |
买入 |
| 09:38:45 |
32.21 |
19 |
4568 |
卖出 |
| 09:38:48 |
32.22 |
7 |
4575 |
买入 |
| 09:38:51 |
32.22 |
11 |
4586 |
卖出 |
| 09:38:54 |
32.21 |
11 |
4597 |
卖出 |
| 09:38:57 |
32.21 |
36 |
4633 |
卖出 |
| 09:39:00 |
32.21 |
12 |
4645 |
卖出 |
| 09:39:03 |
32.21 |
11 |
4656 |
卖出 |
| 09:39:06 |
32.21 |
20 |
4676 |
卖出 |
| 09:39:09 |
32.19 |
42 |
4718 |
卖出 |
| 09:39:12 |
32.21 |
8 |
4726 |
买入 |
| 09:39:15 |
32.21 |
3 |
4729 |
买入 |
| 09:39:18 |
32.19 |
2 |
4731 |
卖出 |
| 09:39:24 |
32.18 |
4 |
4735 |
卖出 |
| 09:39:33 |
32.18 |
16 |
4751 |
卖出 |
| 09:39:36 |
32.17 |
12 |
4763 |
卖出 |
| 09:39:39 |
32.18 |
2 |
4765 |
买入 |
| 09:39:45 |
32.17 |
10 |
4775 |
卖出 |
| 09:39:51 |
32.17 |
6 |
4781 |
卖出 |
| 09:40:03 |
32.15 |
10 |
4791 |
卖出 |
| 09:40:06 |
32.15 |
3 |
4794 |
卖出 |
| 09:40:09 |
32.14 |
28 |
4822 |
卖出 |
| 09:40:12 |
32.14 |
29 |
4851 |
卖出 |
| 09:40:15 |
32.18 |
47 |
4898 |
买入 |
| 09:40:18 |
32.2 |
22 |
4920 |
买入 |
| 09:40:21 |
32.2 |
12 |
4932 |
买入 |
| 09:40:24 |
32.2 |
9 |
4941 |
买入 |
| 09:40:30 |
32.18 |
6 |
4947 |
卖出 |
| 09:40:33 |
32.19 |
9 |
4956 |
买入 |
| 09:40:36 |
32.18 |
51 |
5007 |
卖出 |
| 09:40:39 |
32.18 |
52 |
5059 |
买入 |
| 09:40:42 |
32.18 |
6 |
5065 |
买入 |
| 09:40:45 |
32.18 |
4 |
5069 |
买入 |
| 09:40:48 |
32.16 |
2 |
5071 |
卖出 |
| 09:40:51 |
32.18 |
39 |
5110 |
买入 |
| 09:40:54 |
32.16 |
1 |
5111 |
卖出 |
| 09:40:57 |
32.16 |
3 |
5114 |
卖出 |
| 09:41:00 |
32.19 |
21 |
5135 |
买入 |
| 09:41:03 |
32.18 |
9 |
5144 |
卖出 |
| 09:41:06 |
32.18 |
2 |
5146 |
卖出 |
| 09:41:12 |
32.18 |
19 |
5165 |
卖出 |
| 09:41:15 |
32.18 |
10 |
5175 |
卖出 |
| 09:41:18 |
32.18 |
6 |
5181 |
卖出 |
| 09:41:21 |
32.18 |
1 |
5182 |
买入 |
| 09:41:24 |
32.18 |
48 |
5230 |
买入 |
| 09:41:27 |
32.18 |
13 |
5243 |
卖出 |
| 09:41:30 |
32.21 |
51 |
5294 |
买入 |
| 09:41:33 |
32.21 |
14 |
5308 |
卖出 |
| 09:41:36 |
32.21 |
8 |
5316 |
卖出 |
| 09:41:39 |
32.24 |
3 |
5319 |
卖出 |
| 09:41:42 |
32.24 |
6 |
5325 |
卖出 |
| 09:41:45 |
32.22 |
1 |
5326 |
卖出 |
| 09:41:48 |
32.24 |
1 |
5327 |
买入 |
| 09:41:51 |
32.24 |
1 |
5328 |
买入 |
| 09:41:54 |
32.23 |
8 |
5336 |
卖出 |
| 09:41:57 |
32.24 |
10 |
5346 |
买入 |
| 09:42:00 |
32.25 |
3 |
5349 |
买入 |
| 09:42:03 |
32.24 |
49 |
5398 |
买入 |
| 09:42:06 |
32.24 |
6 |
5404 |
卖出 |
| 09:42:09 |
32.25 |
4 |
5408 |
买入 |
| 09:42:12 |
32.24 |
6 |
5414 |
卖出 |
| 09:42:15 |
32.25 |
6 |
5420 |
买入 |
| 09:42:18 |
32.25 |
5 |
5425 |
买入 |
| 09:42:21 |
32.26 |
1 |
5426 |
买入 |
| 09:42:24 |
32.24 |
2 |
5428 |
卖出 |
| 09:42:30 |
32.26 |
62 |
5490 |
买入 |
| 09:42:33 |
32.27 |
5 |
5495 |
买入 |
| 09:42:36 |
32.27 |
4 |
5499 |
买入 |
| 09:42:39 |
32.25 |
7 |
5506 |
卖出 |
| 09:42:42 |
32.25 |
2 |
5508 |
卖出 |
| 09:42:48 |
32.26 |
10 |
5518 |
买入 |
| 09:42:51 |
32.27 |
12 |
5530 |
买入 |
| 09:42:54 |
32.26 |
3 |
5533 |
卖出 |
| 09:43:00 |
32.27 |
5 |
5538 |
买入 |
| 09:43:03 |
32.31 |
10 |
5548 |
买入 |
| 09:43:09 |
32.28 |
3 |
5551 |
买入 |
| 09:43:15 |
32.28 |
5 |
5556 |
买入 |
| 09:43:18 |
32.29 |
6 |
5562 |
买入 |
| 09:43:21 |
32.29 |
1 |
5563 |
买入 |
| 09:43:24 |
32.28 |
4 |
5567 |
卖出 |
| 09:43:27 |
32.28 |
23 |
5590 |
卖出 |
| 09:43:30 |
32.27 |
10 |
5600 |
卖出 |
| 09:43:33 |
32.27 |
17 |
5617 |
卖出 |
| 09:43:36 |
32.24 |
62 |
5679 |
卖出 |
| 09:43:39 |
32.24 |
3 |
5682 |
卖出 |
| 09:43:42 |
32.24 |
1 |
5683 |
卖出 |
| 09:43:48 |
32.26 |
4 |
5687 |
买入 |
| 09:43:54 |
32.24 |
3 |
5690 |
卖出 |
| 09:44:00 |
32.25 |
6 |
5696 |
买入 |
| 09:44:03 |
32.24 |
15 |
5711 |
卖出 |
| 09:44:06 |
32.27 |
23 |
5734 |
买入 |
| 09:44:09 |
32.32 |
2 |
5736 |
买入 |
| 09:44:12 |
32.27 |
2 |
5738 |
卖出 |
| 09:44:15 |
32.31 |
2 |
5740 |
买入 |
| 09:44:18 |
32.26 |
7 |
5747 |
卖出 |
| 09:44:21 |
32.31 |
1 |
5748 |
买入 |
| 09:44:24 |
32.29 |
15 |
5763 |
卖出 |
| 09:44:27 |
32.31 |
27 |
5790 |
买入 |
| 09:44:30 |
32.32 |
17 |
5807 |
买入 |
| 09:44:33 |
32.31 |
22 |
5829 |
卖出 |
| 09:44:36 |
32.31 |
2 |
5831 |
卖出 |
| 09:44:39 |
32.36 |
5 |
5836 |
买入 |
| 09:44:45 |
32.36 |
16 |
5852 |
买入 |
| 09:44:51 |
32.38 |
18 |
5870 |
买入 |
| 09:44:54 |
32.34 |
9 |
5879 |
卖出 |