国安达[300902]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.12 |
20 |
20 |
集合竞价 |
| 09:17:27 |
32.12 |
21 |
21 |
集合竞价 |
| 09:17:36 |
32.12 |
20 |
20 |
集合竞价 |
| 09:20:00 |
32.12 |
20 |
20 |
集合竞价 |
| 09:21:06 |
32.12 |
20 |
20 |
集合竞价 |
| 09:21:15 |
32.12 |
24 |
24 |
集合竞价 |
| 09:21:24 |
32.12 |
24 |
24 |
集合竞价 |
| 09:22:09 |
32.12 |
25 |
25 |
集合竞价 |
| 09:24:15 |
32.12 |
25 |
25 |
集合竞价 |
| 09:24:51 |
32.12 |
25 |
25 |
集合竞价 |
| 09:25:00 |
32.12 |
25 |
25 |
集合竞价 |
| 09:25:03 |
31.99 |
34 |
59 |
卖出 |
| 09:30:03 |
32 |
19 |
78 |
买入 |
| 09:30:09 |
31.47 |
37 |
115 |
卖出 |
| 09:30:12 |
31.35 |
5 |
120 |
卖出 |
| 09:30:15 |
31.53 |
1 |
121 |
买入 |
| 09:30:18 |
31.49 |
57 |
178 |
卖出 |
| 09:30:21 |
31.49 |
15 |
193 |
卖出 |
| 09:30:24 |
31.47 |
16 |
209 |
卖出 |
| 09:30:27 |
31.38 |
7 |
216 |
卖出 |
| 09:30:30 |
31.37 |
12 |
228 |
卖出 |
| 09:30:33 |
31.49 |
35 |
263 |
买入 |
| 09:30:36 |
31.37 |
27 |
290 |
卖出 |
| 09:30:39 |
31.35 |
69 |
359 |
卖出 |
| 09:30:42 |
31.37 |
5 |
364 |
买入 |
| 09:30:45 |
31.35 |
37 |
401 |
卖出 |
| 09:30:48 |
31.35 |
9 |
410 |
买入 |
| 09:30:51 |
31.33 |
1 |
411 |
卖出 |
| 09:30:54 |
31.33 |
3 |
414 |
卖出 |
| 09:30:57 |
31.33 |
2 |
416 |
卖出 |
| 09:31:00 |
31.33 |
5 |
421 |
卖出 |
| 09:31:03 |
31.33 |
16 |
437 |
卖出 |
| 09:31:06 |
31.29 |
2 |
439 |
卖出 |
| 09:31:09 |
31.25 |
15 |
454 |
卖出 |
| 09:31:12 |
31.21 |
8 |
462 |
卖出 |
| 09:31:21 |
31.22 |
11 |
473 |
卖出 |
| 09:31:27 |
31.2 |
23 |
496 |
卖出 |
| 09:31:30 |
31.21 |
73 |
569 |
买入 |
| 09:31:33 |
31.15 |
1 |
570 |
卖出 |
| 09:31:36 |
31.09 |
21 |
591 |
卖出 |
| 09:31:39 |
31.12 |
15 |
606 |
买入 |
| 09:31:42 |
31.12 |
1 |
607 |
卖出 |
| 09:31:48 |
31.2 |
12 |
619 |
买入 |
| 09:31:51 |
31.11 |
1 |
620 |
卖出 |
| 09:31:54 |
31.13 |
2 |
622 |
买入 |
| 09:31:57 |
31.13 |
4 |
626 |
卖出 |
| 09:32:00 |
31.13 |
6 |
632 |
卖出 |
| 09:32:03 |
31.13 |
9 |
641 |
卖出 |
| 09:32:06 |
31.12 |
26 |
667 |
卖出 |
| 09:32:09 |
31.09 |
40 |
707 |
卖出 |
| 09:32:12 |
31.03 |
5 |
712 |
卖出 |
| 09:32:15 |
31.06 |
7 |
719 |
买入 |
| 09:32:18 |
31.06 |
10 |
729 |
买入 |
| 09:32:21 |
31.02 |
29 |
758 |
卖出 |
| 09:32:24 |
31.01 |
25 |
783 |
卖出 |
| 09:32:27 |
30.99 |
265 |
1048 |
卖出 |
| 09:32:30 |
30.99 |
28 |
1076 |
卖出 |
| 09:32:33 |
30.98 |
19 |
1095 |
卖出 |
| 09:32:36 |
30.97 |
61 |
1156 |
卖出 |
| 09:32:39 |
31.14 |
67 |
1223 |
买入 |
| 09:32:42 |
31.11 |
2 |
1225 |
卖出 |
| 09:32:45 |
31.11 |
5 |
1230 |
卖出 |
| 09:32:48 |
31.11 |
1 |
1231 |
卖出 |
| 09:32:51 |
31.11 |
4 |
1235 |
卖出 |
| 09:32:57 |
31.12 |
2 |
1237 |
买入 |
| 09:33:00 |
31.19 |
26 |
1263 |
买入 |
| 09:33:09 |
31.13 |
2 |
1265 |
卖出 |
| 09:33:12 |
31.14 |
11 |
1276 |
买入 |
| 09:33:18 |
31.22 |
101 |
1377 |
买入 |
| 09:33:21 |
31.35 |
23 |
1400 |
买入 |
| 09:33:24 |
31.29 |
7 |
1407 |
卖出 |
| 09:33:27 |
31.33 |
11 |
1418 |
买入 |
| 09:33:30 |
31.35 |
42 |
1460 |
买入 |
| 09:33:33 |
31.36 |
68 |
1528 |
买入 |
| 09:33:36 |
31.38 |
30 |
1558 |
买入 |
| 09:33:39 |
31.42 |
11 |
1569 |
买入 |
| 09:33:42 |
31.47 |
11 |
1580 |
买入 |
| 09:33:45 |
31.49 |
4 |
1584 |
买入 |
| 09:33:48 |
31.47 |
49 |
1633 |
卖出 |
| 09:33:51 |
31.47 |
6 |
1639 |
卖出 |
| 09:33:54 |
31.65 |
1 |
1640 |
买入 |
| 09:33:57 |
31.52 |
1 |
1641 |
卖出 |
| 09:34:00 |
31.68 |
7 |
1648 |
买入 |
| 09:34:06 |
31.65 |
4 |
1652 |
卖出 |
| 09:34:09 |
31.68 |
3 |
1655 |
买入 |
| 09:34:12 |
31.91 |
9 |
1664 |
买入 |
| 09:34:15 |
31.69 |
3 |
1667 |
卖出 |
| 09:34:18 |
31.69 |
1 |
1668 |
卖出 |
| 09:34:21 |
31.7 |
7 |
1675 |
买入 |
| 09:34:24 |
31.7 |
7 |
1682 |
卖出 |
| 09:34:27 |
31.78 |
36 |
1718 |
买入 |
| 09:34:33 |
31.73 |
24 |
1742 |
卖出 |
| 09:34:36 |
31.74 |
7 |
1749 |
买入 |
| 09:34:39 |
31.78 |
6 |
1755 |
买入 |
| 09:34:45 |
31.73 |
6 |
1761 |
卖出 |
| 09:34:54 |
31.73 |
7 |
1768 |
卖出 |
| 09:35:00 |
31.8 |
20 |
1788 |
买入 |
| 09:35:03 |
31.79 |
4 |
1792 |
卖出 |
| 09:35:06 |
31.89 |
11 |
1803 |
买入 |
| 09:35:09 |
31.89 |
2 |
1805 |
买入 |
| 09:35:15 |
31.76 |
43 |
1848 |
卖出 |
| 09:35:18 |
31.75 |
129 |
1977 |
卖出 |
| 09:35:21 |
31.73 |
7 |
1984 |
买入 |
| 09:35:24 |
31.66 |
11 |
1995 |
卖出 |
| 09:35:27 |
31.65 |
31 |
2026 |
买入 |
| 09:35:30 |
31.65 |
3 |
2029 |
买入 |
| 09:35:33 |
31.58 |
4 |
2033 |
卖出 |
| 09:35:36 |
31.57 |
14 |
2047 |
卖出 |
| 09:35:39 |
31.58 |
2 |
2049 |
卖出 |
| 09:35:42 |
31.58 |
7 |
2056 |
买入 |
| 09:35:45 |
31.57 |
2 |
2058 |
卖出 |
| 09:35:48 |
31.58 |
12 |
2070 |
买入 |
| 09:35:51 |
31.58 |
1 |
2071 |
买入 |
| 09:35:54 |
31.63 |
7 |
2078 |
买入 |
| 09:35:57 |
31.58 |
1 |
2079 |
卖出 |
| 09:36:03 |
31.55 |
3 |
2082 |
卖出 |
| 09:36:06 |
31.63 |
1 |
2083 |
买入 |
| 09:36:12 |
31.63 |
1 |
2084 |
买入 |
| 09:36:15 |
31.64 |
7 |
2091 |
买入 |
| 09:36:18 |
31.58 |
17 |
2108 |
卖出 |
| 09:36:21 |
31.58 |
6 |
2114 |
买入 |
| 09:36:33 |
31.58 |
1 |
2115 |
买入 |
| 09:36:36 |
31.59 |
13 |
2128 |
买入 |
| 09:36:45 |
31.65 |
1 |
2129 |
买入 |
| 09:36:51 |
31.65 |
1 |
2130 |
卖出 |
| 09:36:57 |
31.65 |
2 |
2132 |
买入 |
| 09:37:00 |
31.63 |
1 |
2133 |
卖出 |
| 09:37:06 |
31.63 |
1 |
2134 |
买入 |
| 09:37:09 |
31.65 |
2 |
2136 |
买入 |
| 09:37:12 |
31.63 |
2 |
2138 |
买入 |
| 09:37:15 |
31.6 |
20 |
2158 |
卖出 |
| 09:37:18 |
31.6 |
13 |
2171 |
买入 |
| 09:37:21 |
31.6 |
5 |
2176 |
买入 |
| 09:37:24 |
31.58 |
4 |
2180 |
卖出 |
| 09:37:27 |
31.58 |
3 |
2183 |
买入 |
| 09:37:36 |
31.58 |
1 |
2184 |
买入 |
| 09:37:39 |
31.53 |
5 |
2189 |
卖出 |
| 09:37:42 |
31.54 |
8 |
2197 |
买入 |
| 09:37:45 |
31.58 |
24 |
2221 |
买入 |
| 09:37:48 |
31.6 |
4 |
2225 |
买入 |
| 09:37:51 |
31.65 |
37 |
2262 |
买入 |
| 09:37:54 |
31.61 |
7 |
2269 |
卖出 |
| 09:37:57 |
31.65 |
2 |
2271 |
买入 |
| 09:38:03 |
31.65 |
1 |
2272 |
买入 |
| 09:38:06 |
31.65 |
2 |
2274 |
买入 |
| 09:38:09 |
31.65 |
3 |
2277 |
买入 |
| 09:38:12 |
31.63 |
6 |
2283 |
卖出 |
| 09:38:18 |
31.63 |
4 |
2287 |
卖出 |
| 09:38:21 |
31.62 |
2 |
2289 |
卖出 |
| 09:38:24 |
31.6 |
32 |
2321 |
卖出 |
| 09:38:30 |
31.53 |
1 |
2322 |
卖出 |
| 09:38:33 |
31.53 |
2 |
2324 |
买入 |
| 09:38:36 |
31.52 |
10 |
2334 |
卖出 |
| 09:38:54 |
31.65 |
2 |
2336 |
买入 |
| 09:38:57 |
31.55 |
3 |
2339 |
卖出 |
| 09:39:00 |
31.55 |
7 |
2346 |
卖出 |
| 09:39:09 |
31.56 |
2 |
2348 |
卖出 |
| 09:39:12 |
31.56 |
3 |
2351 |
卖出 |
| 09:39:15 |
31.6 |
1 |
2352 |
买入 |
| 09:39:18 |
31.54 |
11 |
2363 |
卖出 |
| 09:39:24 |
31.54 |
21 |
2384 |
卖出 |
| 09:39:36 |
31.45 |
116 |
2500 |
卖出 |
| 09:39:39 |
31.46 |
1 |
2501 |
买入 |
| 09:39:42 |
31.54 |
26 |
2527 |
买入 |
| 09:39:45 |
31.55 |
4 |
2531 |
卖出 |
| 09:39:51 |
31.54 |
21 |
2552 |
卖出 |
| 09:39:57 |
31.46 |
1 |
2553 |
卖出 |
| 09:40:00 |
31.46 |
1 |
2554 |
卖出 |
| 09:40:03 |
31.52 |
2 |
2556 |
买入 |
| 09:40:06 |
31.46 |
6 |
2562 |
卖出 |
| 09:40:09 |
31.46 |
3 |
2565 |
卖出 |
| 09:40:12 |
31.46 |
14 |
2579 |
卖出 |
| 09:40:15 |
31.54 |
1 |
2580 |
买入 |
| 09:40:18 |
31.5 |
3 |
2583 |
卖出 |
| 09:40:21 |
31.5 |
6 |
2589 |
卖出 |
| 09:40:24 |
31.5 |
6 |
2595 |
卖出 |
| 09:40:30 |
31.5 |
2 |
2597 |
买入 |
| 09:40:36 |
31.47 |
11 |
2608 |
卖出 |
| 09:40:42 |
31.41 |
4 |
2612 |
卖出 |
| 09:40:45 |
31.44 |
3 |
2615 |
买入 |
| 09:40:48 |
31.41 |
2 |
2617 |
卖出 |
| 09:40:51 |
31.44 |
4 |
2621 |
买入 |
| 09:41:09 |
31.4 |
11 |
2632 |
卖出 |
| 09:41:12 |
31.36 |
15 |
2647 |
卖出 |
| 09:41:15 |
31.36 |
3 |
2650 |
卖出 |
| 09:41:18 |
31.35 |
15 |
2665 |
卖出 |
| 09:41:21 |
31.35 |
8 |
2673 |
卖出 |
| 09:41:27 |
31.44 |
9 |
2682 |
买入 |
| 09:41:30 |
31.53 |
82 |
2764 |
买入 |
| 09:41:33 |
31.52 |
8 |
2772 |
卖出 |
| 09:41:36 |
31.52 |
6 |
2778 |
卖出 |
| 09:41:39 |
31.52 |
5 |
2783 |
卖出 |
| 09:41:42 |
31.51 |
1 |
2784 |
卖出 |
| 09:41:51 |
31.45 |
1 |
2785 |
卖出 |
| 09:41:54 |
31.51 |
2 |
2787 |
买入 |
| 09:41:57 |
31.51 |
9 |
2796 |
买入 |
| 09:42:00 |
31.52 |
5 |
2801 |
买入 |
| 09:42:03 |
31.52 |
2 |
2803 |
买入 |
| 09:42:12 |
31.51 |
6 |
2809 |
卖出 |
| 09:42:24 |
31.51 |
5 |
2814 |
买入 |
| 09:42:27 |
31.45 |
10 |
2824 |
卖出 |
| 09:42:36 |
31.52 |
7 |
2831 |
买入 |
| 09:42:42 |
31.55 |
37 |
2868 |
买入 |
| 09:42:48 |
31.55 |
1 |
2869 |
卖出 |
| 09:42:51 |
31.6 |
1 |
2870 |
买入 |
| 09:42:57 |
31.6 |
2 |
2872 |
买入 |
| 09:43:06 |
31.59 |
1 |
2873 |
卖出 |
| 09:43:18 |
31.6 |
5 |
2878 |
买入 |
| 09:43:21 |
31.65 |
10 |
2888 |
买入 |
| 09:43:24 |
31.66 |
8 |
2896 |
买入 |
| 09:43:27 |
31.64 |
15 |
2911 |
卖出 |
| 09:43:30 |
31.6 |
53 |
2964 |
卖出 |
| 09:43:36 |
31.6 |
2 |
2966 |
卖出 |
| 09:43:42 |
31.6 |
23 |
2989 |
卖出 |
| 09:43:48 |
31.58 |
2 |
2991 |
卖出 |
| 09:44:06 |
31.6 |
2 |
2993 |
买入 |
| 09:44:09 |
31.64 |
6 |
2999 |
买入 |
| 09:44:12 |
31.64 |
1 |
3000 |
卖出 |
| 09:44:27 |
31.69 |
1 |
3001 |
买入 |
| 09:44:45 |
31.73 |
3 |
3004 |
买入 |
| 09:44:51 |
31.74 |
1 |
3005 |
买入 |
| 09:44:54 |
31.72 |
3 |
3008 |
卖出 |
| 09:44:57 |
31.71 |
8 |
3016 |
卖出 |
| 09:45:00 |
31.71 |
4 |
3020 |
卖出 |
| 09:45:06 |
31.71 |
2 |
3022 |
买入 |
| 09:45:09 |
31.63 |
12 |
3034 |
卖出 |
| 09:45:12 |
31.63 |
2 |
3036 |
卖出 |
| 09:45:15 |
31.62 |
4 |
3040 |
卖出 |
| 09:45:27 |
31.6 |
2 |
3042 |
卖出 |
| 09:45:33 |
31.67 |
4 |
3046 |
买入 |
| 09:45:36 |
31.67 |
3 |
3049 |
买入 |
| 09:45:42 |
31.69 |
2 |
3051 |
买入 |
| 09:45:45 |
31.74 |
22 |
3073 |
买入 |
| 09:45:48 |
31.8 |
5 |
3078 |
买入 |
| 09:45:51 |
31.77 |
4 |
3082 |
卖出 |
| 09:45:54 |
31.8 |
1 |
3083 |
卖出 |
| 09:45:57 |
31.76 |
2 |
3085 |
卖出 |
| 09:46:03 |
31.64 |
2 |
3087 |
卖出 |
| 09:46:09 |
31.68 |
4 |
3091 |
卖出 |
| 09:46:18 |
31.76 |
12 |
3103 |
买入 |
| 09:46:21 |
31.8 |
6 |
3109 |
买入 |
| 09:46:27 |
31.81 |
2 |
3111 |
卖出 |
| 09:46:30 |
31.82 |
1 |
3112 |
买入 |
| 09:46:33 |
31.82 |
2 |
3114 |
买入 |
| 09:46:36 |
31.81 |
2 |
3116 |
卖出 |
| 09:46:42 |
31.81 |
1 |
3117 |
卖出 |
| 09:46:48 |
31.81 |
13 |
3130 |
买入 |
| 09:46:54 |
31.81 |
9 |
3139 |
卖出 |
| 09:46:57 |
31.82 |
1 |
3140 |
买入 |
| 09:47:00 |
31.81 |
5 |
3145 |
卖出 |
| 09:47:03 |
31.81 |
1 |
3146 |
卖出 |
| 09:47:06 |
31.8 |
2 |
3148 |
卖出 |
| 09:47:09 |
31.79 |
9 |
3157 |
卖出 |
| 09:47:15 |
31.81 |
11 |
3168 |
买入 |
| 09:47:21 |
31.82 |
2 |
3170 |
买入 |
| 09:47:24 |
31.83 |
9 |
3179 |
买入 |
| 09:47:27 |
31.83 |
4 |
3183 |
买入 |
| 09:47:30 |
31.83 |
1 |
3184 |
买入 |
| 09:47:33 |
31.9 |
3 |
3187 |
买入 |
| 09:47:36 |
31.9 |
1 |
3188 |
买入 |
| 09:47:54 |
31.9 |
12 |
3200 |
买入 |
| 09:48:00 |
31.81 |
6 |
3206 |
卖出 |
| 09:48:06 |
31.82 |
1 |
3207 |
卖出 |
| 09:48:09 |
31.8 |
2 |
3209 |
卖出 |
| 09:48:12 |
31.8 |
1 |
3210 |
买入 |
| 09:48:15 |
31.78 |
28 |
3238 |
卖出 |
| 09:48:21 |
31.76 |
1 |
3239 |
卖出 |
| 09:48:27 |
31.76 |
1 |
3240 |
买入 |
| 09:48:30 |
31.8 |
2 |
3242 |
买入 |
| 09:48:39 |
31.8 |
3 |
3245 |
卖出 |
| 09:48:42 |
31.79 |
8 |
3253 |
卖出 |
| 09:48:57 |
31.79 |
2 |
3255 |
买入 |
| 09:49:00 |
31.81 |
8 |
3263 |
买入 |
| 09:49:03 |
31.81 |
1 |
3264 |
买入 |
| 09:49:09 |
31.83 |
1 |
3265 |
买入 |
| 09:49:12 |
31.82 |
3 |
3268 |
卖出 |
| 09:49:15 |
31.83 |
4 |
3272 |
买入 |
| 09:49:18 |
31.82 |
1 |
3273 |
卖出 |
| 09:49:21 |
31.83 |
2 |
3275 |
买入 |
| 09:49:33 |
31.85 |
2 |
3277 |
买入 |
| 09:49:36 |
31.84 |
3 |
3280 |
卖出 |
| 09:49:42 |
31.85 |
1 |
3281 |
买入 |
| 09:49:57 |
31.84 |
3 |
3284 |
卖出 |
| 09:50:03 |
31.84 |
6 |
3290 |
卖出 |
| 09:50:06 |
31.79 |
13 |
3303 |
卖出 |
| 09:50:09 |
31.79 |
10 |
3313 |
卖出 |
| 09:50:12 |
31.77 |
1 |
3314 |
买入 |
| 09:50:15 |
31.8 |
9 |
3323 |
买入 |
| 09:50:18 |
31.8 |
2 |
3325 |
买入 |
| 09:50:21 |
31.8 |
1 |
3326 |
买入 |
| 09:50:30 |
31.8 |
1 |
3327 |
买入 |
| 09:50:36 |
31.9 |
22 |
3349 |
买入 |
| 09:50:39 |
31.9 |
13 |
3362 |
买入 |
| 09:50:45 |
31.82 |
2 |
3364 |
卖出 |
| 09:50:51 |
31.81 |
1 |
3365 |
卖出 |
| 09:51:06 |
31.8 |
5 |
3370 |
卖出 |
| 09:51:09 |
31.75 |
5 |
3375 |
卖出 |
| 09:51:12 |
31.8 |
1 |
3376 |
买入 |
| 09:51:15 |
31.8 |
1 |
3377 |
买入 |
| 09:51:21 |
31.79 |
2 |
3379 |
买入 |