国机通用[600444]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.83 |
44 |
44 |
集合竞价 |
| 09:15:07 |
12.12 |
86 |
86 |
集合竞价 |
| 09:16:19 |
12.12 |
86 |
86 |
集合竞价 |
| 09:16:25 |
12.23 |
91 |
91 |
集合竞价 |
| 09:16:43 |
12.23 |
91 |
91 |
集合竞价 |
| 09:16:46 |
12.23 |
96 |
96 |
集合竞价 |
| 09:16:58 |
12.23 |
98 |
98 |
集合竞价 |
| 09:17:04 |
12.23 |
105 |
105 |
集合竞价 |
| 09:17:16 |
12.23 |
105 |
105 |
集合竞价 |
| 09:17:22 |
12.23 |
108 |
108 |
集合竞价 |
| 09:17:25 |
12.23 |
110 |
110 |
集合竞价 |
| 09:17:37 |
12.23 |
111 |
111 |
集合竞价 |
| 09:17:49 |
12.23 |
110 |
110 |
集合竞价 |
| 09:17:52 |
12.23 |
103 |
103 |
集合竞价 |
| 09:18:01 |
12.23 |
107 |
107 |
集合竞价 |
| 09:18:07 |
12.23 |
103 |
103 |
集合竞价 |
| 09:18:13 |
12.23 |
107 |
107 |
集合竞价 |
| 09:18:28 |
12.23 |
107 |
107 |
集合竞价 |
| 09:18:46 |
12.23 |
107 |
107 |
集合竞价 |
| 09:18:52 |
12.23 |
112 |
112 |
集合竞价 |
| 09:18:58 |
12.23 |
130 |
130 |
集合竞价 |
| 09:19:01 |
12.23 |
138 |
138 |
集合竞价 |
| 09:19:13 |
12.23 |
133 |
133 |
集合竞价 |
| 09:19:31 |
12.23 |
166 |
166 |
集合竞价 |
| 09:19:34 |
12.23 |
166 |
166 |
集合竞价 |
| 09:19:40 |
12.23 |
167 |
167 |
集合竞价 |
| 09:19:49 |
12.23 |
177 |
177 |
集合竞价 |
| 09:19:55 |
12.23 |
197 |
197 |
集合竞价 |
| 09:20:10 |
12.23 |
197 |
197 |
集合竞价 |
| 09:20:25 |
12.23 |
210 |
210 |
集合竞价 |
| 09:20:34 |
12.23 |
210 |
210 |
集合竞价 |
| 09:20:37 |
12.23 |
210 |
210 |
集合竞价 |
| 09:20:55 |
12.23 |
210 |
210 |
集合竞价 |
| 09:21:13 |
12.23 |
214 |
214 |
集合竞价 |
| 09:21:37 |
12.23 |
214 |
214 |
集合竞价 |
| 09:21:43 |
12.23 |
216 |
216 |
集合竞价 |
| 09:21:46 |
12.23 |
216 |
216 |
集合竞价 |
| 09:21:49 |
12.23 |
216 |
216 |
集合竞价 |
| 09:21:52 |
12.23 |
216 |
216 |
集合竞价 |
| 09:21:58 |
12.23 |
219 |
219 |
集合竞价 |
| 09:22:10 |
12.23 |
225 |
225 |
集合竞价 |
| 09:22:16 |
12.23 |
281 |
281 |
集合竞价 |
| 09:22:31 |
12.23 |
281 |
281 |
集合竞价 |
| 09:22:37 |
12.23 |
302 |
302 |
集合竞价 |
| 09:22:40 |
12.23 |
302 |
302 |
集合竞价 |
| 09:22:43 |
12.23 |
302 |
302 |
集合竞价 |
| 09:22:52 |
12.23 |
303 |
303 |
集合竞价 |
| 09:22:55 |
12.23 |
313 |
313 |
集合竞价 |
| 09:23:22 |
12.23 |
313 |
313 |
集合竞价 |
| 09:23:25 |
12.23 |
313 |
313 |
集合竞价 |
| 09:23:31 |
12.23 |
315 |
315 |
集合竞价 |
| 09:23:34 |
12.23 |
317 |
317 |
集合竞价 |
| 09:23:43 |
12.23 |
367 |
367 |
集合竞价 |
| 09:23:46 |
12.23 |
367 |
367 |
集合竞价 |
| 09:23:49 |
12.23 |
369 |
369 |
集合竞价 |
| 09:23:58 |
12.23 |
369 |
369 |
集合竞价 |
| 09:24:07 |
12.23 |
371 |
371 |
集合竞价 |
| 09:24:10 |
12.23 |
371 |
371 |
集合竞价 |
| 09:24:13 |
12.23 |
371 |
371 |
集合竞价 |
| 09:24:16 |
12.23 |
371 |
371 |
集合竞价 |
| 09:24:19 |
12.22 |
371 |
371 |
集合竞价 |
| 09:24:22 |
12.23 |
403 |
403 |
集合竞价 |
| 09:24:25 |
12.23 |
403 |
403 |
集合竞价 |
| 09:24:28 |
12.22 |
403 |
403 |
集合竞价 |
| 09:24:31 |
12.22 |
421 |
421 |
集合竞价 |
| 09:24:34 |
12.15 |
426 |
426 |
集合竞价 |
| 09:24:37 |
12.19 |
468 |
468 |
集合竞价 |
| 09:24:43 |
12.19 |
478 |
478 |
集合竞价 |
| 09:24:46 |
12.12 |
497 |
497 |
集合竞价 |
| 09:24:52 |
12.12 |
497 |
497 |
集合竞价 |
| 09:24:55 |
12.1 |
508 |
508 |
集合竞价 |
| 09:24:58 |
12.05 |
558 |
558 |
集合竞价 |
| 09:25:01 |
12.06 |
643 |
643 |
集合竞价 |
| 09:25:05 |
12.06 |
643 |
1286 |
卖出 |
| 09:30:01 |
12.06 |
248 |
1534 |
卖出 |
| 09:30:04 |
12.06 |
184 |
1718 |
买入 |
| 09:30:07 |
12.06 |
436 |
2154 |
买入 |
| 09:30:10 |
11.98 |
318 |
2472 |
卖出 |
| 09:30:13 |
11.99 |
380 |
2852 |
买入 |
| 09:30:16 |
11.98 |
92 |
2944 |
卖出 |
| 09:30:19 |
11.92 |
261 |
3205 |
卖出 |
| 09:30:22 |
11.9 |
115 |
3320 |
卖出 |
| 09:30:25 |
11.91 |
35 |
3355 |
卖出 |
| 09:30:28 |
11.9 |
7 |
3362 |
卖出 |
| 09:30:31 |
11.85 |
32 |
3394 |
卖出 |
| 09:30:34 |
11.84 |
114 |
3508 |
卖出 |
| 09:30:37 |
11.8 |
62 |
3570 |
卖出 |
| 09:30:40 |
11.79 |
20 |
3590 |
卖出 |
| 09:30:43 |
11.76 |
15 |
3605 |
卖出 |
| 09:30:46 |
11.76 |
16 |
3621 |
买入 |
| 09:30:49 |
11.81 |
103 |
3724 |
买入 |
| 09:30:52 |
11.71 |
40 |
3764 |
卖出 |
| 09:30:55 |
11.72 |
10 |
3774 |
买入 |
| 09:30:58 |
11.75 |
48 |
3822 |
买入 |
| 09:31:01 |
11.77 |
13 |
3835 |
买入 |
| 09:31:04 |
11.78 |
11 |
3846 |
买入 |
| 09:31:07 |
11.78 |
21 |
3867 |
卖出 |
| 09:31:10 |
11.78 |
1 |
3868 |
买入 |
| 09:31:13 |
11.78 |
32 |
3900 |
买入 |
| 09:31:16 |
11.77 |
37 |
3937 |
卖出 |
| 09:31:19 |
11.77 |
39 |
3976 |
卖出 |
| 09:31:22 |
11.74 |
55 |
4031 |
卖出 |
| 09:31:25 |
11.74 |
237 |
4268 |
卖出 |
| 09:31:28 |
11.71 |
68 |
4336 |
卖出 |
| 09:31:31 |
11.72 |
64 |
4400 |
买入 |
| 09:31:34 |
11.71 |
79 |
4479 |
卖出 |
| 09:31:37 |
11.6 |
203 |
4682 |
卖出 |
| 09:31:40 |
11.71 |
13 |
4695 |
买入 |
| 09:31:43 |
11.71 |
17 |
4712 |
卖出 |
| 09:31:46 |
11.73 |
59 |
4771 |
买入 |
| 09:31:49 |
11.71 |
55 |
4826 |
卖出 |
| 09:31:52 |
11.72 |
37 |
4863 |
卖出 |
| 09:31:55 |
11.73 |
43 |
4906 |
买入 |
| 09:31:58 |
11.71 |
155 |
5061 |
卖出 |
| 09:32:01 |
11.7 |
29 |
5090 |
卖出 |
| 09:32:04 |
11.7 |
100 |
5190 |
买入 |
| 09:32:07 |
11.69 |
31 |
5221 |
卖出 |
| 09:32:10 |
11.69 |
5 |
5226 |
买入 |
| 09:32:13 |
11.68 |
12 |
5238 |
卖出 |
| 09:32:16 |
11.69 |
44 |
5282 |
买入 |
| 09:32:19 |
11.67 |
35 |
5317 |
卖出 |
| 09:32:22 |
11.66 |
10 |
5327 |
卖出 |
| 09:32:25 |
11.65 |
80 |
5407 |
卖出 |
| 09:32:28 |
11.66 |
47 |
5454 |
买入 |
| 09:32:31 |
11.65 |
46 |
5500 |
卖出 |
| 09:32:34 |
11.66 |
4 |
5504 |
买入 |
| 09:32:37 |
11.64 |
29 |
5533 |
卖出 |
| 09:32:40 |
11.65 |
260 |
5793 |
买入 |
| 09:32:43 |
11.64 |
82 |
5875 |
买入 |
| 09:32:46 |
11.65 |
70 |
5945 |
买入 |
| 09:32:52 |
11.66 |
23 |
5968 |
卖出 |
| 09:32:55 |
11.66 |
491 |
6459 |
卖出 |
| 09:32:58 |
11.65 |
28 |
6487 |
卖出 |
| 09:33:01 |
11.65 |
150 |
6637 |
买入 |
| 09:33:04 |
11.66 |
36 |
6673 |
买入 |
| 09:33:07 |
11.65 |
99 |
6772 |
卖出 |
| 09:33:10 |
11.64 |
46 |
6818 |
卖出 |
| 09:33:13 |
11.64 |
55 |
6873 |
买入 |
| 09:33:16 |
11.64 |
19 |
6892 |
卖出 |
| 09:33:19 |
11.64 |
5 |
6897 |
买入 |
| 09:33:22 |
11.64 |
16 |
6913 |
买入 |
| 09:33:25 |
11.64 |
6 |
6919 |
买入 |
| 09:33:28 |
11.63 |
11 |
6930 |
买入 |
| 09:33:34 |
11.6 |
40 |
6970 |
卖出 |
| 09:33:37 |
11.63 |
8 |
6978 |
买入 |
| 09:33:40 |
11.64 |
42 |
7020 |
买入 |
| 09:33:43 |
11.65 |
54 |
7074 |
买入 |
| 09:33:46 |
11.65 |
8 |
7082 |
买入 |
| 09:33:49 |
11.65 |
14 |
7096 |
卖出 |
| 09:33:52 |
11.65 |
16 |
7112 |
卖出 |
| 09:33:55 |
11.68 |
66 |
7178 |
买入 |
| 09:33:58 |
11.68 |
53 |
7231 |
卖出 |
| 09:34:01 |
11.65 |
19 |
7250 |
卖出 |
| 09:34:04 |
11.62 |
51 |
7301 |
卖出 |
| 09:34:07 |
11.66 |
23 |
7324 |
买入 |
| 09:34:10 |
11.63 |
54 |
7378 |
卖出 |
| 09:34:13 |
11.65 |
23 |
7401 |
买入 |
| 09:34:16 |
11.65 |
12 |
7413 |
卖出 |
| 09:34:19 |
11.65 |
11 |
7424 |
买入 |
| 09:34:22 |
11.66 |
38 |
7462 |
买入 |
| 09:34:25 |
11.6 |
68 |
7530 |
卖出 |
| 09:34:28 |
11.65 |
1 |
7531 |
买入 |
| 09:34:31 |
11.62 |
43 |
7574 |
卖出 |
| 09:34:34 |
11.65 |
14 |
7588 |
买入 |
| 09:34:37 |
11.64 |
3 |
7591 |
卖出 |
| 09:34:40 |
11.63 |
1 |
7592 |
卖出 |
| 09:34:43 |
11.63 |
11 |
7603 |
卖出 |
| 09:34:46 |
11.62 |
203 |
7806 |
卖出 |
| 09:34:49 |
11.61 |
10 |
7816 |
买入 |
| 09:34:52 |
11.61 |
41 |
7857 |
买入 |
| 09:34:55 |
11.61 |
9 |
7866 |
买入 |
| 09:35:01 |
11.6 |
26 |
7892 |
卖出 |
| 09:35:04 |
11.57 |
52 |
7944 |
卖出 |
| 09:35:07 |
11.56 |
72 |
8016 |
卖出 |
| 09:35:10 |
11.56 |
32 |
8048 |
买入 |
| 09:35:13 |
11.57 |
42 |
8090 |
买入 |
| 09:35:16 |
11.59 |
40 |
8130 |
买入 |
| 09:35:19 |
11.56 |
20 |
8150 |
卖出 |
| 09:35:22 |
11.59 |
49 |
8199 |
买入 |
| 09:35:25 |
11.57 |
16 |
8215 |
卖出 |
| 09:35:28 |
11.56 |
6 |
8221 |
卖出 |
| 09:35:31 |
11.57 |
12 |
8233 |
买入 |
| 09:35:34 |
11.57 |
43 |
8276 |
买入 |
| 09:35:37 |
11.56 |
18 |
8294 |
买入 |
| 09:35:40 |
11.53 |
38 |
8332 |
卖出 |
| 09:35:43 |
11.53 |
6 |
8338 |
买入 |
| 09:35:46 |
11.56 |
167 |
8505 |
买入 |
| 09:35:49 |
11.5 |
150 |
8655 |
卖出 |
| 09:35:55 |
11.53 |
51 |
8706 |
卖出 |
| 09:35:58 |
11.53 |
22 |
8728 |
卖出 |
| 09:36:01 |
11.56 |
18 |
8746 |
买入 |
| 09:36:04 |
11.53 |
58 |
8804 |
卖出 |
| 09:36:07 |
11.56 |
74 |
8878 |
买入 |
| 09:36:10 |
11.53 |
11 |
8889 |
卖出 |
| 09:36:13 |
11.57 |
17 |
8906 |
买入 |
| 09:36:16 |
11.57 |
31 |
8937 |
买入 |
| 09:36:19 |
11.56 |
63 |
9000 |
卖出 |
| 09:36:22 |
11.57 |
21 |
9021 |
买入 |
| 09:36:25 |
11.56 |
101 |
9122 |
卖出 |
| 09:36:28 |
11.56 |
4 |
9126 |
买入 |
| 09:36:31 |
11.56 |
24 |
9150 |
买入 |
| 09:36:34 |
11.54 |
9 |
9159 |
卖出 |
| 09:36:37 |
11.56 |
35 |
9194 |
买入 |
| 09:36:40 |
11.56 |
75 |
9269 |
买入 |
| 09:36:43 |
11.57 |
10 |
9279 |
买入 |
| 09:36:46 |
11.59 |
75 |
9354 |
买入 |
| 09:36:49 |
11.57 |
12 |
9366 |
卖出 |
| 09:36:52 |
11.57 |
30 |
9396 |
买入 |
| 09:36:55 |
11.57 |
28 |
9424 |
买入 |
| 09:36:58 |
11.57 |
33 |
9457 |
买入 |
| 09:37:01 |
11.58 |
2 |
9459 |
卖出 |
| 09:37:04 |
11.6 |
11 |
9470 |
买入 |
| 09:37:07 |
11.6 |
13 |
9483 |
买入 |
| 09:37:10 |
11.62 |
55 |
9538 |
买入 |
| 09:37:13 |
11.61 |
12 |
9550 |
卖出 |
| 09:37:16 |
11.62 |
14 |
9564 |
买入 |
| 09:37:19 |
11.59 |
30 |
9594 |
卖出 |
| 09:37:22 |
11.59 |
92 |
9686 |
买入 |
| 09:37:25 |
11.6 |
24 |
9710 |
卖出 |
| 09:37:28 |
11.6 |
12 |
9722 |
买入 |
| 09:37:31 |
11.61 |
9 |
9731 |
买入 |
| 09:37:34 |
11.61 |
15 |
9746 |
卖出 |
| 09:37:37 |
11.61 |
30 |
9776 |
卖出 |
| 09:37:40 |
11.6 |
54 |
9830 |
卖出 |
| 09:37:43 |
11.61 |
10 |
9840 |
买入 |
| 09:37:46 |
11.61 |
28 |
9868 |
卖出 |
| 09:37:49 |
11.62 |
13 |
9881 |
买入 |
| 09:37:52 |
11.65 |
10 |
9891 |
买入 |
| 09:37:55 |
11.62 |
22 |
9913 |
卖出 |
| 09:37:58 |
11.63 |
4 |
9917 |
买入 |
| 09:38:01 |
11.62 |
8 |
9925 |
卖出 |
| 09:38:04 |
11.64 |
2 |
9927 |
买入 |
| 09:38:07 |
11.66 |
9 |
9936 |
买入 |
| 09:38:10 |
11.66 |
1 |
9937 |
买入 |
| 09:38:13 |
11.66 |
9 |
9946 |
买入 |
| 09:38:19 |
11.66 |
49 |
9995 |
卖出 |
| 09:38:22 |
11.65 |
25 |
10020 |
卖出 |
| 09:38:25 |
11.62 |
110 |
10130 |
卖出 |
| 09:38:28 |
11.63 |
3 |
10133 |
买入 |
| 09:38:31 |
11.62 |
3 |
10136 |
卖出 |
| 09:38:34 |
11.63 |
10 |
10146 |
买入 |
| 09:38:40 |
11.63 |
10 |
10156 |
买入 |
| 09:38:46 |
11.62 |
15 |
10171 |
卖出 |
| 09:38:49 |
11.63 |
13 |
10184 |
买入 |
| 09:38:52 |
11.63 |
6 |
10190 |
买入 |
| 09:38:55 |
11.63 |
33 |
10223 |
买入 |
| 09:38:58 |
11.63 |
6 |
10229 |
买入 |
| 09:39:01 |
11.59 |
163 |
10392 |
卖出 |
| 09:39:04 |
11.6 |
2 |
10394 |
买入 |
| 09:39:07 |
11.59 |
3 |
10397 |
卖出 |
| 09:39:10 |
11.63 |
86 |
10483 |
买入 |
| 09:39:13 |
11.59 |
7 |
10490 |
卖出 |
| 09:39:16 |
11.58 |
2 |
10492 |
卖出 |
| 09:39:19 |
11.59 |
7 |
10499 |
买入 |
| 09:39:22 |
11.57 |
1 |
10500 |
卖出 |
| 09:39:25 |
11.58 |
5 |
10505 |
买入 |
| 09:39:28 |
11.58 |
2 |
10507 |
买入 |
| 09:39:31 |
11.58 |
14 |
10521 |
买入 |
| 09:39:34 |
11.6 |
46 |
10567 |
买入 |
| 09:39:37 |
11.58 |
7 |
10574 |
卖出 |
| 09:39:40 |
11.59 |
13 |
10587 |
买入 |
| 09:39:43 |
11.59 |
41 |
10628 |
买入 |
| 09:39:46 |
11.58 |
24 |
10652 |
卖出 |
| 09:39:49 |
11.59 |
30 |
10682 |
买入 |
| 09:39:52 |
11.59 |
15 |
10697 |
卖出 |
| 09:39:55 |
11.58 |
20 |
10717 |
卖出 |
| 09:39:58 |
11.58 |
48 |
10765 |
卖出 |
| 09:40:01 |
11.57 |
31 |
10796 |
卖出 |
| 09:40:04 |
11.57 |
1 |
10797 |
买入 |
| 09:40:07 |
11.57 |
5 |
10802 |
卖出 |
| 09:40:10 |
11.61 |
42 |
10844 |
买入 |
| 09:40:13 |
11.59 |
18 |
10862 |
卖出 |
| 09:40:16 |
11.59 |
13 |
10875 |
卖出 |
| 09:40:19 |
11.6 |
3 |
10878 |
买入 |
| 09:40:22 |
11.61 |
2 |
10880 |
买入 |
| 09:40:25 |
11.61 |
20 |
10900 |
买入 |
| 09:40:28 |
11.62 |
33 |
10933 |
买入 |
| 09:40:31 |
11.62 |
35 |
10968 |
买入 |
| 09:40:34 |
11.61 |
19 |
10987 |
卖出 |
| 09:40:37 |
11.6 |
23 |
11010 |
卖出 |
| 09:40:40 |
11.6 |
11 |
11021 |
买入 |
| 09:40:43 |
11.6 |
11 |
11032 |
买入 |
| 09:40:46 |
11.6 |
2 |
11034 |
买入 |
| 09:40:49 |
11.6 |
7 |
11041 |
买入 |
| 09:40:52 |
11.62 |
16 |
11057 |
买入 |
| 09:40:55 |
11.62 |
3 |
11060 |
卖出 |
| 09:41:01 |
11.65 |
2 |
11062 |
买入 |
| 09:41:04 |
11.62 |
3 |
11065 |
卖出 |
| 09:41:13 |
11.6 |
93 |
11158 |
卖出 |
| 09:41:16 |
11.62 |
56 |
11214 |
买入 |
| 09:41:19 |
11.62 |
18 |
11232 |
卖出 |
| 09:41:22 |
11.6 |
4 |
11236 |
买入 |
| 09:41:25 |
11.61 |
3 |
11239 |
买入 |
| 09:41:28 |
11.57 |
51 |
11290 |
卖出 |
| 09:41:43 |
11.61 |
12 |
11302 |
卖出 |
| 09:41:46 |
11.61 |
2 |
11304 |
卖出 |
| 09:41:52 |
11.61 |
4 |
11308 |
卖出 |
| 09:41:55 |
11.64 |
2 |
11310 |
买入 |
| 09:42:04 |
11.65 |
14 |
11324 |
买入 |
| 09:42:07 |
11.64 |
7 |
11331 |
卖出 |