新余国科[300722]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
27.5 |
10 |
10 |
集合竞价 |
| 09:17:54 |
26.73 |
0 |
0 |
集合竞价 |
| 09:20:12 |
26.86 |
1 |
1 |
集合竞价 |
| 09:20:57 |
26.86 |
1 |
1 |
集合竞价 |
| 09:21:06 |
26.86 |
1 |
1 |
集合竞价 |
| 09:21:24 |
26.86 |
1 |
1 |
集合竞价 |
| 09:22:36 |
26.86 |
38 |
38 |
集合竞价 |
| 09:22:45 |
26.86 |
39 |
39 |
集合竞价 |
| 09:23:39 |
26.86 |
39 |
39 |
集合竞价 |
| 09:23:48 |
26.86 |
45 |
45 |
集合竞价 |
| 09:23:57 |
26.86 |
45 |
45 |
集合竞价 |
| 09:24:24 |
26.86 |
53 |
53 |
集合竞价 |
| 09:24:33 |
26.86 |
63 |
63 |
集合竞价 |
| 09:24:42 |
26.86 |
64 |
64 |
集合竞价 |
| 09:24:51 |
26.86 |
64 |
64 |
集合竞价 |
| 09:25:03 |
26.84 |
64 |
128 |
买入 |
| 09:30:03 |
26.26 |
65 |
193 |
卖出 |
| 09:30:06 |
26.83 |
42 |
235 |
买入 |
| 09:30:09 |
26.83 |
5 |
240 |
买入 |
| 09:30:12 |
26.8 |
28 |
268 |
买入 |
| 09:30:18 |
26.7 |
5 |
273 |
卖出 |
| 09:30:21 |
26.71 |
16 |
289 |
买入 |
| 09:30:27 |
26.49 |
1 |
290 |
卖出 |
| 09:30:30 |
26.49 |
60 |
350 |
卖出 |
| 09:30:39 |
26.5 |
2 |
352 |
卖出 |
| 09:30:48 |
26.68 |
11 |
363 |
买入 |
| 09:30:51 |
26.68 |
17 |
380 |
卖出 |
| 09:30:54 |
26.68 |
30 |
410 |
卖出 |
| 09:30:57 |
26.68 |
24 |
434 |
买入 |
| 09:31:00 |
26.67 |
1 |
435 |
卖出 |
| 09:31:06 |
26.68 |
21 |
456 |
买入 |
| 09:31:09 |
26.68 |
45 |
501 |
卖出 |
| 09:31:12 |
26.54 |
79 |
580 |
卖出 |
| 09:31:18 |
26.66 |
18 |
598 |
卖出 |
| 09:31:21 |
26.68 |
12 |
610 |
买入 |
| 09:31:27 |
26.67 |
12 |
622 |
卖出 |
| 09:31:33 |
26.68 |
5 |
627 |
买入 |
| 09:31:36 |
26.68 |
28 |
655 |
卖出 |
| 09:31:39 |
26.68 |
1 |
656 |
卖出 |
| 09:31:57 |
26.71 |
1 |
657 |
卖出 |
| 09:32:00 |
26.79 |
4 |
661 |
买入 |
| 09:32:06 |
26.84 |
208 |
869 |
买入 |
| 09:32:09 |
26.82 |
14 |
883 |
卖出 |
| 09:32:12 |
26.98 |
19 |
902 |
买入 |
| 09:32:18 |
26.98 |
8 |
910 |
买入 |
| 09:32:21 |
26.98 |
11 |
921 |
买入 |
| 09:32:24 |
26.98 |
4 |
925 |
买入 |
| 09:32:27 |
26.98 |
30 |
955 |
卖出 |
| 09:32:30 |
26.99 |
63 |
1018 |
买入 |
| 09:32:36 |
26.97 |
10 |
1028 |
买入 |
| 09:32:39 |
26.98 |
11 |
1039 |
买入 |
| 09:32:42 |
26.99 |
37 |
1076 |
买入 |
| 09:32:48 |
26.99 |
4 |
1080 |
买入 |
| 09:32:51 |
27 |
10 |
1090 |
买入 |
| 09:32:54 |
26.97 |
57 |
1147 |
卖出 |
| 09:32:57 |
27 |
38 |
1185 |
买入 |
| 09:33:00 |
27.31 |
41 |
1226 |
买入 |
| 09:33:03 |
27.29 |
4 |
1230 |
买入 |
| 09:33:06 |
27.01 |
6 |
1236 |
卖出 |
| 09:33:09 |
27.07 |
9 |
1245 |
卖出 |
| 09:33:12 |
27.04 |
3 |
1248 |
卖出 |
| 09:33:15 |
26.99 |
35 |
1283 |
卖出 |
| 09:33:18 |
27.01 |
36 |
1319 |
卖出 |
| 09:33:21 |
27.06 |
77 |
1396 |
买入 |
| 09:33:24 |
27.07 |
17 |
1413 |
买入 |
| 09:33:27 |
27.01 |
3 |
1416 |
卖出 |
| 09:33:33 |
27.13 |
20 |
1436 |
买入 |
| 09:33:36 |
27.06 |
5 |
1441 |
卖出 |
| 09:33:39 |
27.11 |
5 |
1446 |
买入 |
| 09:33:42 |
27.13 |
16 |
1462 |
买入 |
| 09:33:48 |
27.13 |
5 |
1467 |
买入 |
| 09:33:51 |
27.13 |
15 |
1482 |
买入 |
| 09:33:54 |
27.13 |
21 |
1503 |
卖出 |
| 09:33:57 |
27.13 |
4 |
1507 |
卖出 |
| 09:34:00 |
27.15 |
4 |
1511 |
买入 |
| 09:34:03 |
27.15 |
23 |
1534 |
卖出 |
| 09:34:06 |
27.17 |
59 |
1593 |
买入 |
| 09:34:09 |
27.17 |
13 |
1606 |
卖出 |
| 09:34:15 |
27.2 |
99 |
1705 |
买入 |
| 09:34:18 |
27.19 |
24 |
1729 |
卖出 |
| 09:34:21 |
27.2 |
2 |
1731 |
买入 |
| 09:34:24 |
27.19 |
56 |
1787 |
卖出 |
| 09:34:27 |
27.2 |
1 |
1788 |
买入 |
| 09:34:30 |
27.18 |
6 |
1794 |
卖出 |
| 09:34:33 |
27.19 |
1 |
1795 |
买入 |
| 09:34:36 |
27.2 |
20 |
1815 |
买入 |
| 09:34:39 |
27.18 |
11 |
1826 |
卖出 |
| 09:34:42 |
27.18 |
1 |
1827 |
买入 |
| 09:34:48 |
27.18 |
19 |
1846 |
买入 |
| 09:34:51 |
27.13 |
7 |
1853 |
卖出 |
| 09:35:03 |
27.12 |
42 |
1895 |
卖出 |
| 09:35:06 |
27.11 |
22 |
1917 |
卖出 |
| 09:35:09 |
27.12 |
10 |
1927 |
买入 |
| 09:35:21 |
27.1 |
34 |
1961 |
卖出 |
| 09:35:24 |
27.1 |
1 |
1962 |
买入 |
| 09:35:30 |
27.1 |
1 |
1963 |
买入 |
| 09:35:33 |
27.1 |
52 |
2015 |
买入 |
| 09:35:36 |
27.1 |
7 |
2022 |
买入 |
| 09:35:39 |
27 |
13 |
2035 |
卖出 |
| 09:35:45 |
27 |
22 |
2057 |
卖出 |
| 09:35:48 |
27 |
4 |
2061 |
卖出 |
| 09:35:51 |
27 |
16 |
2077 |
买入 |
| 09:35:54 |
27 |
3 |
2080 |
买入 |
| 09:35:57 |
27 |
5 |
2085 |
买入 |
| 09:36:00 |
27 |
40 |
2125 |
买入 |
| 09:36:03 |
27.03 |
2 |
2127 |
卖出 |
| 09:36:06 |
27.04 |
1 |
2128 |
买入 |
| 09:36:09 |
27.04 |
4 |
2132 |
卖出 |
| 09:36:15 |
27.1 |
4 |
2136 |
买入 |
| 09:36:18 |
27.1 |
1 |
2137 |
买入 |
| 09:36:24 |
27.03 |
14 |
2151 |
卖出 |
| 09:36:27 |
27.01 |
29 |
2180 |
买入 |
| 09:36:36 |
27.01 |
9 |
2189 |
买入 |
| 09:36:39 |
27.01 |
5 |
2194 |
买入 |
| 09:36:45 |
27.09 |
3 |
2197 |
买入 |
| 09:36:48 |
27.09 |
1 |
2198 |
买入 |
| 09:36:51 |
27.09 |
1 |
2199 |
买入 |
| 09:37:00 |
27.09 |
5 |
2204 |
买入 |
| 09:37:06 |
27.09 |
11 |
2215 |
买入 |
| 09:37:09 |
27.09 |
4 |
2219 |
买入 |
| 09:37:12 |
27.09 |
1 |
2220 |
买入 |
| 09:37:21 |
27.03 |
16 |
2236 |
卖出 |
| 09:37:27 |
27.1 |
17 |
2253 |
买入 |
| 09:37:30 |
27.1 |
9 |
2262 |
买入 |
| 09:37:33 |
27.11 |
7 |
2269 |
买入 |
| 09:37:36 |
27.04 |
9 |
2278 |
卖出 |
| 09:37:39 |
27.04 |
7 |
2285 |
卖出 |
| 09:37:42 |
27.08 |
19 |
2304 |
卖出 |
| 09:37:45 |
27.24 |
174 |
2478 |
买入 |
| 09:37:48 |
27.27 |
2 |
2480 |
买入 |
| 09:37:51 |
27.28 |
13 |
2493 |
买入 |
| 09:37:54 |
27.19 |
1 |
2494 |
卖出 |
| 09:37:57 |
27.28 |
6 |
2500 |
买入 |
| 09:38:03 |
27.28 |
13 |
2513 |
卖出 |
| 09:38:09 |
27.32 |
7 |
2520 |
买入 |
| 09:38:15 |
27.28 |
79 |
2599 |
卖出 |
| 09:38:18 |
27.3 |
18 |
2617 |
买入 |
| 09:38:21 |
27.3 |
23 |
2640 |
买入 |
| 09:38:24 |
27.3 |
5 |
2645 |
卖出 |
| 09:38:27 |
27.3 |
3 |
2648 |
卖出 |
| 09:38:30 |
27.29 |
4 |
2652 |
买入 |
| 09:38:33 |
27.34 |
48 |
2700 |
买入 |
| 09:38:42 |
27.31 |
17 |
2717 |
买入 |
| 09:38:45 |
27.37 |
11 |
2728 |
买入 |
| 09:38:48 |
27.33 |
14 |
2742 |
买入 |
| 09:38:51 |
27.33 |
5 |
2747 |
卖出 |
| 09:38:57 |
27.37 |
18 |
2765 |
买入 |
| 09:39:00 |
27.34 |
10 |
2775 |
卖出 |
| 09:39:03 |
27.34 |
8 |
2783 |
卖出 |
| 09:39:09 |
27.38 |
4 |
2787 |
买入 |
| 09:39:12 |
27.38 |
5 |
2792 |
卖出 |
| 09:39:15 |
27.29 |
102 |
2894 |
卖出 |
| 09:39:18 |
27.33 |
15 |
2909 |
买入 |
| 09:39:21 |
27.33 |
3 |
2912 |
买入 |
| 09:39:27 |
27.28 |
14 |
2926 |
卖出 |
| 09:39:30 |
27.24 |
2 |
2928 |
卖出 |
| 09:39:36 |
27.32 |
10 |
2938 |
买入 |
| 09:39:39 |
27.24 |
7 |
2945 |
卖出 |
| 09:39:42 |
27.23 |
13 |
2958 |
卖出 |
| 09:39:45 |
27.23 |
4 |
2962 |
卖出 |
| 09:39:51 |
27.24 |
3 |
2965 |
买入 |
| 09:39:54 |
27.23 |
18 |
2983 |
卖出 |
| 09:39:57 |
27.24 |
10 |
2993 |
买入 |
| 09:40:00 |
27.23 |
17 |
3010 |
卖出 |
| 09:40:03 |
27.24 |
3 |
3013 |
买入 |
| 09:40:06 |
27.24 |
6 |
3019 |
买入 |
| 09:40:09 |
27.23 |
7 |
3026 |
卖出 |
| 09:40:12 |
27.24 |
3 |
3029 |
买入 |
| 09:40:15 |
27.24 |
22 |
3051 |
买入 |
| 09:40:18 |
27.24 |
4 |
3055 |
卖出 |
| 09:40:21 |
27.22 |
89 |
3144 |
卖出 |
| 09:40:24 |
27.22 |
4 |
3148 |
买入 |
| 09:40:27 |
27.19 |
5 |
3153 |
卖出 |
| 09:40:33 |
27.19 |
18 |
3171 |
卖出 |
| 09:40:36 |
27.17 |
12 |
3183 |
卖出 |
| 09:40:39 |
27.17 |
1 |
3184 |
卖出 |
| 09:40:42 |
27.17 |
130 |
3314 |
卖出 |
| 09:40:45 |
27.17 |
2 |
3316 |
买入 |
| 09:40:51 |
27.27 |
17 |
3333 |
买入 |
| 09:41:00 |
27.11 |
5 |
3338 |
卖出 |
| 09:41:03 |
27.17 |
2 |
3340 |
卖出 |
| 09:41:06 |
27.17 |
5 |
3345 |
卖出 |
| 09:41:09 |
27.25 |
10 |
3355 |
买入 |
| 09:41:18 |
27.17 |
2 |
3357 |
卖出 |
| 09:41:21 |
27.12 |
1 |
3358 |
卖出 |
| 09:41:27 |
27.17 |
9 |
3367 |
买入 |
| 09:41:30 |
27.17 |
1 |
3368 |
买入 |
| 09:41:33 |
27.14 |
15 |
3383 |
卖出 |
| 09:41:42 |
27.12 |
26 |
3409 |
卖出 |
| 09:41:45 |
27.22 |
33 |
3442 |
买入 |
| 09:41:54 |
27.22 |
15 |
3457 |
买入 |
| 09:42:00 |
27.27 |
3 |
3460 |
买入 |
| 09:42:03 |
27.2 |
2 |
3462 |
卖出 |
| 09:42:09 |
27.2 |
1 |
3463 |
买入 |
| 09:42:18 |
27.18 |
19 |
3482 |
卖出 |
| 09:42:24 |
27.18 |
1 |
3483 |
卖出 |
| 09:42:27 |
27.2 |
2 |
3485 |
买入 |
| 09:42:30 |
27.27 |
1 |
3486 |
买入 |
| 09:42:33 |
27.26 |
3 |
3489 |
买入 |
| 09:42:42 |
27.22 |
14 |
3503 |
卖出 |
| 09:42:45 |
27.18 |
42 |
3545 |
卖出 |
| 09:42:48 |
27.18 |
10 |
3555 |
卖出 |
| 09:42:51 |
27.18 |
4 |
3559 |
卖出 |
| 09:42:54 |
27.25 |
1 |
3560 |
买入 |
| 09:43:00 |
27.25 |
5 |
3565 |
买入 |
| 09:43:06 |
27.25 |
21 |
3586 |
买入 |
| 09:43:15 |
27.18 |
3 |
3589 |
卖出 |
| 09:43:21 |
27.23 |
3 |
3592 |
买入 |
| 09:43:36 |
27.22 |
5 |
3597 |
买入 |
| 09:43:48 |
27.24 |
15 |
3612 |
买入 |
| 09:43:57 |
27.21 |
4 |
3616 |
卖出 |
| 09:44:00 |
27.2 |
2 |
3618 |
买入 |
| 09:44:03 |
27.2 |
44 |
3662 |
买入 |
| 09:44:06 |
27.24 |
101 |
3763 |
买入 |
| 09:44:09 |
27.24 |
41 |
3804 |
买入 |
| 09:44:12 |
27.3 |
48 |
3852 |
买入 |
| 09:44:15 |
27.3 |
3 |
3855 |
买入 |
| 09:44:18 |
27.38 |
40 |
3895 |
买入 |
| 09:44:24 |
27.38 |
3 |
3898 |
买入 |
| 09:44:27 |
27.4 |
7 |
3905 |
买入 |
| 09:44:30 |
27.4 |
5 |
3910 |
买入 |
| 09:44:36 |
27.4 |
21 |
3931 |
买入 |
| 09:44:39 |
27.41 |
1 |
3932 |
卖出 |
| 09:44:48 |
27.43 |
3 |
3935 |
买入 |
| 09:44:51 |
27.43 |
1 |
3936 |
卖出 |
| 09:44:54 |
27.45 |
1 |
3937 |
买入 |
| 09:44:57 |
27.42 |
22 |
3959 |
卖出 |
| 09:45:03 |
27.45 |
6 |
3965 |
买入 |
| 09:45:06 |
27.45 |
2 |
3967 |
卖出 |
| 09:45:09 |
27.4 |
86 |
4053 |
卖出 |
| 09:45:12 |
27.32 |
48 |
4101 |
卖出 |
| 09:45:15 |
27.32 |
4 |
4105 |
卖出 |
| 09:45:18 |
27.33 |
11 |
4116 |
卖出 |
| 09:45:21 |
27.32 |
172 |
4288 |
卖出 |
| 09:45:24 |
27.32 |
2 |
4290 |
卖出 |
| 09:45:30 |
27.4 |
6 |
4296 |
买入 |
| 09:45:33 |
27.41 |
13 |
4309 |
买入 |
| 09:45:39 |
27.41 |
11 |
4320 |
买入 |
| 09:45:42 |
27.4 |
10 |
4330 |
卖出 |
| 09:45:45 |
27.45 |
29 |
4359 |
买入 |
| 09:45:48 |
27.4 |
15 |
4374 |
卖出 |
| 09:45:51 |
27.41 |
5 |
4379 |
买入 |
| 09:45:57 |
27.41 |
2 |
4381 |
买入 |
| 09:46:00 |
27.45 |
8 |
4389 |
买入 |
| 09:46:03 |
27.46 |
3 |
4392 |
买入 |
| 09:46:06 |
27.46 |
15 |
4407 |
卖出 |
| 09:46:12 |
27.46 |
2 |
4409 |
买入 |
| 09:46:15 |
27.46 |
1 |
4410 |
买入 |
| 09:46:21 |
27.46 |
7 |
4417 |
买入 |
| 09:46:24 |
27.45 |
14 |
4431 |
卖出 |
| 09:46:27 |
27.46 |
7 |
4438 |
买入 |
| 09:46:30 |
27.46 |
2 |
4440 |
买入 |
| 09:46:33 |
27.46 |
4 |
4444 |
买入 |
| 09:46:36 |
27.46 |
1 |
4445 |
卖出 |
| 09:46:39 |
27.47 |
7 |
4452 |
买入 |
| 09:46:42 |
27.47 |
6 |
4458 |
卖出 |
| 09:46:45 |
27.47 |
1 |
4459 |
卖出 |
| 09:46:48 |
27.45 |
8 |
4467 |
卖出 |
| 09:46:51 |
27.47 |
7 |
4474 |
买入 |
| 09:46:57 |
27.48 |
9 |
4483 |
买入 |
| 09:47:03 |
27.49 |
1 |
4484 |
买入 |
| 09:47:06 |
27.65 |
161 |
4645 |
买入 |
| 09:47:09 |
27.61 |
3 |
4648 |
卖出 |
| 09:47:12 |
27.6 |
7 |
4655 |
卖出 |
| 09:47:15 |
27.65 |
13 |
4668 |
买入 |
| 09:47:18 |
27.63 |
3 |
4671 |
卖出 |
| 09:47:24 |
27.6 |
9 |
4680 |
卖出 |
| 09:47:27 |
27.62 |
17 |
4697 |
买入 |
| 09:47:30 |
27.65 |
54 |
4751 |
买入 |
| 09:47:33 |
27.65 |
11 |
4762 |
买入 |
| 09:47:36 |
27.66 |
32 |
4794 |
买入 |
| 09:47:39 |
27.62 |
4 |
4798 |
买入 |
| 09:47:42 |
27.66 |
2 |
4800 |
买入 |
| 09:47:45 |
27.63 |
18 |
4818 |
买入 |
| 09:47:51 |
27.64 |
5 |
4823 |
买入 |
| 09:47:54 |
27.62 |
1 |
4824 |
卖出 |
| 09:47:57 |
27.64 |
11 |
4835 |
买入 |
| 09:48:00 |
27.65 |
5 |
4840 |
买入 |
| 09:48:06 |
27.64 |
16 |
4856 |
卖出 |
| 09:48:09 |
27.65 |
3 |
4859 |
买入 |
| 09:48:12 |
27.61 |
30 |
4889 |
卖出 |
| 09:48:18 |
27.61 |
6 |
4895 |
买入 |
| 09:48:24 |
27.61 |
3 |
4898 |
买入 |
| 09:48:27 |
27.55 |
17 |
4915 |
卖出 |
| 09:48:33 |
27.61 |
11 |
4926 |
买入 |
| 09:48:42 |
27.56 |
2 |
4928 |
卖出 |
| 09:48:48 |
27.56 |
5 |
4933 |
卖出 |
| 09:48:51 |
27.55 |
7 |
4940 |
卖出 |
| 09:48:54 |
27.52 |
14 |
4954 |
卖出 |
| 09:49:00 |
27.55 |
51 |
5005 |
买入 |
| 09:49:03 |
27.52 |
33 |
5038 |
卖出 |
| 09:49:06 |
27.52 |
1 |
5039 |
买入 |
| 09:49:09 |
27.5 |
3 |
5042 |
卖出 |
| 09:49:12 |
27.5 |
2 |
5044 |
卖出 |
| 09:49:15 |
27.5 |
1 |
5045 |
卖出 |
| 09:49:18 |
27.5 |
5 |
5050 |
卖出 |
| 09:49:21 |
27.5 |
2 |
5052 |
卖出 |
| 09:49:24 |
27.5 |
3 |
5055 |
卖出 |
| 09:49:27 |
27.5 |
27 |
5082 |
卖出 |
| 09:49:30 |
27.49 |
3 |
5085 |
卖出 |