国睿科技[600562]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
14.25 |
30 |
30 |
集合竞价 |
| 09:15:13 |
12.91 |
808 |
808 |
集合竞价 |
| 09:15:31 |
12.91 |
818 |
818 |
集合竞价 |
| 09:15:40 |
12.91 |
895 |
895 |
集合竞价 |
| 09:15:43 |
12.91 |
925 |
925 |
集合竞价 |
| 09:16:10 |
12.91 |
935 |
935 |
集合竞价 |
| 09:16:13 |
12.91 |
961 |
961 |
集合竞价 |
| 09:16:16 |
12.91 |
963 |
963 |
集合竞价 |
| 09:16:25 |
12.91 |
953 |
953 |
集合竞价 |
| 09:16:28 |
12.91 |
968 |
968 |
集合竞价 |
| 09:16:34 |
12.91 |
985 |
985 |
集合竞价 |
| 09:16:40 |
12.91 |
1005 |
1005 |
集合竞价 |
| 09:16:43 |
12.91 |
1105 |
1105 |
集合竞价 |
| 09:16:49 |
12.91 |
1111 |
1111 |
集合竞价 |
| 09:17:04 |
12.91 |
1107 |
1107 |
集合竞价 |
| 09:17:13 |
12.91 |
1111 |
1111 |
集合竞价 |
| 09:17:22 |
12.91 |
1119 |
1119 |
集合竞价 |
| 09:17:31 |
12.91 |
1119 |
1119 |
集合竞价 |
| 09:17:34 |
12.91 |
1119 |
1119 |
集合竞价 |
| 09:17:37 |
12.91 |
1119 |
1119 |
集合竞价 |
| 09:17:49 |
12.91 |
1119 |
1119 |
集合竞价 |
| 09:17:52 |
12.91 |
1095 |
1095 |
集合竞价 |
| 09:18:01 |
12.91 |
1100 |
1100 |
集合竞价 |
| 09:18:04 |
12.91 |
1104 |
1104 |
集合竞价 |
| 09:18:07 |
14.17 |
114 |
114 |
集合竞价 |
| 09:19:40 |
14.17 |
114 |
114 |
集合竞价 |
| 09:20:25 |
14.17 |
114 |
114 |
集合竞价 |
| 09:21:46 |
14.17 |
114 |
114 |
集合竞价 |
| 09:22:01 |
14.2 |
129 |
129 |
集合竞价 |
| 09:22:28 |
14.21 |
129 |
129 |
集合竞价 |
| 09:24:37 |
14.21 |
129 |
129 |
集合竞价 |
| 09:24:43 |
14.2 |
148 |
148 |
集合竞价 |
| 09:24:49 |
14.21 |
148 |
148 |
集合竞价 |
| 09:24:52 |
14.25 |
163 |
163 |
集合竞价 |
| 09:24:55 |
14.25 |
163 |
163 |
集合竞价 |
| 09:24:58 |
14.34 |
166 |
166 |
集合竞价 |
| 09:25:01 |
14.4 |
203 |
203 |
集合竞价 |
| 09:25:05 |
14.4 |
203 |
406 |
买入 |
| 09:30:01 |
14.39 |
34 |
440 |
卖出 |
| 09:30:04 |
14.4 |
47 |
487 |
买入 |
| 09:30:07 |
14.36 |
19 |
506 |
卖出 |
| 09:30:10 |
14.35 |
55 |
561 |
卖出 |
| 09:30:13 |
14.33 |
49 |
610 |
卖出 |
| 09:30:16 |
14.32 |
14 |
624 |
卖出 |
| 09:30:19 |
14.3 |
19 |
643 |
卖出 |
| 09:30:25 |
14.27 |
83 |
726 |
卖出 |
| 09:30:28 |
14.27 |
2 |
728 |
买入 |
| 09:30:31 |
14.26 |
13 |
741 |
卖出 |
| 09:30:34 |
14.26 |
4 |
745 |
买入 |
| 09:30:37 |
14.26 |
32 |
777 |
买入 |
| 09:30:40 |
14.25 |
61 |
838 |
卖出 |
| 09:30:43 |
14.26 |
11 |
849 |
买入 |
| 09:30:46 |
14.26 |
24 |
873 |
卖出 |
| 09:30:49 |
14.26 |
9 |
882 |
卖出 |
| 09:30:52 |
14.27 |
4 |
886 |
买入 |
| 09:30:55 |
14.27 |
4 |
890 |
买入 |
| 09:31:01 |
14.27 |
5 |
895 |
买入 |
| 09:31:04 |
14.22 |
34 |
929 |
卖出 |
| 09:31:07 |
14.26 |
26 |
955 |
买入 |
| 09:31:10 |
14.23 |
9 |
964 |
卖出 |
| 09:31:13 |
14.24 |
1 |
965 |
买入 |
| 09:31:16 |
14.23 |
27 |
992 |
卖出 |
| 09:31:22 |
14.27 |
4 |
996 |
买入 |
| 09:31:25 |
14.27 |
8 |
1004 |
买入 |
| 09:31:28 |
14.32 |
3 |
1007 |
买入 |
| 09:31:31 |
14.26 |
175 |
1182 |
卖出 |
| 09:31:34 |
14.26 |
38 |
1220 |
卖出 |
| 09:31:40 |
14.33 |
2 |
1222 |
买入 |
| 09:31:49 |
14.3 |
6 |
1228 |
买入 |
| 09:31:52 |
14.3 |
25 |
1253 |
买入 |
| 09:31:55 |
14.3 |
5 |
1258 |
买入 |
| 09:31:58 |
14.3 |
3 |
1261 |
买入 |
| 09:32:01 |
14.3 |
1 |
1262 |
买入 |
| 09:32:07 |
14.33 |
2 |
1264 |
买入 |
| 09:32:10 |
14.36 |
11 |
1275 |
买入 |
| 09:32:13 |
14.36 |
4 |
1279 |
买入 |
| 09:32:16 |
14.37 |
16 |
1295 |
买入 |
| 09:32:19 |
14.38 |
7 |
1302 |
买入 |
| 09:32:22 |
14.38 |
1 |
1303 |
买入 |
| 09:32:25 |
14.38 |
3 |
1306 |
买入 |
| 09:32:37 |
14.36 |
3 |
1309 |
卖出 |
| 09:32:40 |
14.35 |
11 |
1320 |
卖出 |
| 09:32:43 |
14.39 |
18 |
1338 |
买入 |
| 09:32:46 |
14.39 |
10 |
1348 |
买入 |
| 09:32:49 |
14.39 |
14 |
1362 |
买入 |
| 09:32:52 |
14.37 |
38 |
1400 |
卖出 |
| 09:32:55 |
14.37 |
3 |
1403 |
卖出 |
| 09:32:58 |
14.37 |
9 |
1412 |
买入 |
| 09:33:01 |
14.37 |
3 |
1415 |
买入 |
| 09:33:04 |
14.37 |
8 |
1423 |
买入 |
| 09:33:07 |
14.37 |
10 |
1433 |
买入 |
| 09:33:10 |
14.37 |
22 |
1455 |
买入 |
| 09:33:13 |
14.37 |
26 |
1481 |
买入 |
| 09:33:16 |
14.38 |
97 |
1578 |
买入 |
| 09:33:19 |
14.39 |
107 |
1685 |
买入 |
| 09:33:22 |
14.4 |
56 |
1741 |
买入 |
| 09:33:25 |
14.4 |
73 |
1814 |
买入 |
| 09:33:28 |
14.42 |
4 |
1818 |
买入 |
| 09:33:31 |
14.4 |
26 |
1844 |
卖出 |
| 09:33:34 |
14.4 |
20 |
1864 |
买入 |
| 09:33:37 |
14.44 |
3 |
1867 |
买入 |
| 09:33:43 |
14.44 |
24 |
1891 |
买入 |
| 09:33:52 |
14.44 |
24 |
1915 |
买入 |
| 09:33:55 |
14.44 |
3 |
1918 |
买入 |
| 09:33:58 |
14.44 |
5 |
1923 |
买入 |
| 09:34:01 |
14.44 |
5 |
1928 |
买入 |
| 09:34:07 |
14.42 |
4 |
1932 |
卖出 |
| 09:34:10 |
14.44 |
4 |
1936 |
买入 |
| 09:34:13 |
14.42 |
23 |
1959 |
卖出 |
| 09:34:16 |
14.44 |
55 |
2014 |
买入 |
| 09:34:19 |
14.44 |
16 |
2030 |
买入 |
| 09:34:22 |
14.43 |
12 |
2042 |
卖出 |
| 09:34:25 |
14.43 |
8 |
2050 |
买入 |
| 09:34:28 |
14.42 |
10 |
2060 |
卖出 |
| 09:34:31 |
14.4 |
5 |
2065 |
卖出 |
| 09:34:34 |
14.4 |
29 |
2094 |
卖出 |
| 09:34:43 |
14.4 |
216 |
2310 |
卖出 |
| 09:34:46 |
14.41 |
4 |
2314 |
买入 |
| 09:34:52 |
14.41 |
16 |
2330 |
卖出 |
| 09:34:55 |
14.4 |
1 |
2331 |
卖出 |
| 09:34:58 |
14.41 |
9 |
2340 |
买入 |
| 09:35:01 |
14.39 |
1 |
2341 |
卖出 |
| 09:35:04 |
14.42 |
35 |
2376 |
买入 |
| 09:35:10 |
14.41 |
11 |
2387 |
卖出 |
| 09:35:13 |
14.41 |
22 |
2409 |
买入 |
| 09:35:16 |
14.39 |
46 |
2455 |
卖出 |
| 09:35:19 |
14.39 |
5 |
2460 |
卖出 |
| 09:35:22 |
14.4 |
68 |
2528 |
买入 |
| 09:35:25 |
14.39 |
6 |
2534 |
卖出 |
| 09:35:31 |
14.39 |
61 |
2595 |
卖出 |
| 09:35:34 |
14.4 |
2 |
2597 |
买入 |
| 09:35:43 |
14.4 |
15 |
2612 |
买入 |
| 09:35:46 |
14.4 |
1 |
2613 |
买入 |
| 09:35:49 |
14.4 |
6 |
2619 |
买入 |
| 09:35:58 |
14.4 |
8 |
2627 |
买入 |
| 09:36:01 |
14.4 |
42 |
2669 |
买入 |
| 09:36:04 |
14.4 |
40 |
2709 |
买入 |
| 09:36:07 |
14.4 |
9 |
2718 |
买入 |
| 09:36:10 |
14.4 |
7 |
2725 |
买入 |
| 09:36:13 |
14.4 |
9 |
2734 |
买入 |
| 09:36:16 |
14.4 |
22 |
2756 |
买入 |
| 09:36:19 |
14.39 |
1 |
2757 |
卖出 |
| 09:36:25 |
14.39 |
3 |
2760 |
卖出 |
| 09:36:28 |
14.39 |
4 |
2764 |
卖出 |
| 09:36:31 |
14.39 |
2 |
2766 |
买入 |
| 09:36:34 |
14.4 |
80 |
2846 |
买入 |
| 09:36:37 |
14.42 |
6 |
2852 |
买入 |
| 09:36:40 |
14.42 |
1 |
2853 |
买入 |
| 09:36:49 |
14.41 |
2 |
2855 |
卖出 |
| 09:36:52 |
14.42 |
4 |
2859 |
买入 |
| 09:36:55 |
14.41 |
6 |
2865 |
买入 |
| 09:36:58 |
14.38 |
7 |
2872 |
卖出 |
| 09:37:01 |
14.41 |
6 |
2878 |
买入 |
| 09:37:04 |
14.42 |
17 |
2895 |
买入 |
| 09:37:07 |
14.42 |
32 |
2927 |
买入 |
| 09:37:10 |
14.42 |
27 |
2954 |
买入 |
| 09:37:13 |
14.42 |
21 |
2975 |
买入 |
| 09:37:16 |
14.42 |
19 |
2994 |
买入 |
| 09:37:19 |
14.41 |
24 |
3018 |
卖出 |
| 09:37:22 |
14.42 |
40 |
3058 |
买入 |
| 09:37:25 |
14.42 |
14 |
3072 |
买入 |
| 09:37:28 |
14.43 |
31 |
3103 |
买入 |
| 09:37:31 |
14.42 |
41 |
3144 |
卖出 |
| 09:37:34 |
14.43 |
94 |
3238 |
买入 |
| 09:37:37 |
14.45 |
13 |
3251 |
买入 |
| 09:37:40 |
14.45 |
24 |
3275 |
买入 |
| 09:37:43 |
14.47 |
37 |
3312 |
买入 |
| 09:37:52 |
14.47 |
8 |
3320 |
买入 |
| 09:37:55 |
14.47 |
10 |
3330 |
买入 |
| 09:37:58 |
14.46 |
1 |
3331 |
买入 |
| 09:38:01 |
14.42 |
8 |
3339 |
卖出 |
| 09:38:04 |
14.45 |
2 |
3341 |
买入 |
| 09:38:07 |
14.45 |
15 |
3356 |
买入 |
| 09:38:16 |
14.42 |
19 |
3375 |
卖出 |
| 09:38:19 |
14.42 |
6 |
3381 |
卖出 |
| 09:38:25 |
14.42 |
26 |
3407 |
卖出 |
| 09:38:28 |
14.42 |
4 |
3411 |
买入 |
| 09:38:31 |
14.39 |
9 |
3420 |
卖出 |
| 09:38:34 |
14.4 |
10 |
3430 |
买入 |
| 09:38:37 |
14.4 |
54 |
3484 |
买入 |
| 09:38:58 |
14.41 |
6 |
3490 |
买入 |
| 09:39:01 |
14.4 |
1 |
3491 |
卖出 |
| 09:39:04 |
14.4 |
27 |
3518 |
卖出 |
| 09:39:19 |
14.4 |
78 |
3596 |
买入 |
| 09:39:22 |
14.4 |
103 |
3699 |
卖出 |
| 09:39:25 |
14.39 |
49 |
3748 |
卖出 |
| 09:39:34 |
14.39 |
1 |
3749 |
买入 |
| 09:39:52 |
14.4 |
1 |
3750 |
买入 |
| 09:39:55 |
14.39 |
63 |
3813 |
卖出 |
| 09:39:58 |
14.39 |
1 |
3814 |
买入 |
| 09:40:01 |
14.39 |
3 |
3817 |
买入 |
| 09:40:04 |
14.4 |
20 |
3837 |
买入 |
| 09:40:07 |
14.39 |
1 |
3838 |
卖出 |
| 09:40:22 |
14.39 |
1 |
3839 |
买入 |
| 09:40:28 |
14.39 |
20 |
3859 |
卖出 |
| 09:40:34 |
14.39 |
4 |
3863 |
卖出 |
| 09:40:37 |
14.37 |
34 |
3897 |
卖出 |
| 09:40:40 |
14.37 |
10 |
3907 |
买入 |
| 09:40:46 |
14.37 |
13 |
3920 |
买入 |
| 09:40:49 |
14.37 |
40 |
3960 |
买入 |
| 09:40:55 |
14.37 |
23 |
3983 |
卖出 |
| 09:40:58 |
14.37 |
7 |
3990 |
卖出 |
| 09:41:04 |
14.38 |
61 |
4051 |
买入 |
| 09:41:07 |
14.33 |
98 |
4149 |
卖出 |
| 09:41:10 |
14.33 |
10 |
4159 |
卖出 |
| 09:41:13 |
14.33 |
1 |
4160 |
卖出 |
| 09:41:16 |
14.32 |
6 |
4166 |
卖出 |
| 09:41:25 |
14.33 |
22 |
4188 |
卖出 |
| 09:41:28 |
14.33 |
7 |
4195 |
卖出 |
| 09:41:34 |
14.35 |
1 |
4196 |
买入 |
| 09:41:37 |
14.34 |
11 |
4207 |
买入 |
| 09:41:40 |
14.35 |
2 |
4209 |
买入 |
| 09:41:43 |
14.35 |
4 |
4213 |
买入 |
| 09:41:46 |
14.35 |
1 |
4214 |
卖出 |
| 09:41:49 |
14.33 |
30 |
4244 |
卖出 |
| 09:41:52 |
14.34 |
5 |
4249 |
买入 |
| 09:41:55 |
14.32 |
53 |
4302 |
卖出 |
| 09:41:58 |
14.33 |
127 |
4429 |
买入 |
| 09:42:01 |
14.34 |
31 |
4460 |
买入 |
| 09:42:07 |
14.35 |
21 |
4481 |
买入 |
| 09:42:10 |
14.35 |
16 |
4497 |
买入 |
| 09:42:13 |
14.35 |
17 |
4514 |
买入 |
| 09:42:16 |
14.35 |
1 |
4515 |
买入 |
| 09:42:19 |
14.36 |
2 |
4517 |
买入 |
| 09:42:22 |
14.36 |
1 |
4518 |
买入 |
| 09:42:31 |
14.36 |
1 |
4519 |
买入 |
| 09:42:40 |
14.35 |
1 |
4520 |
卖出 |
| 09:42:43 |
14.36 |
1 |
4521 |
买入 |
| 09:42:46 |
14.36 |
1 |
4522 |
买入 |
| 09:42:49 |
14.38 |
6 |
4528 |
买入 |
| 09:42:52 |
14.38 |
19 |
4547 |
买入 |
| 09:42:55 |
14.37 |
13 |
4560 |
卖出 |
| 09:42:58 |
14.38 |
8 |
4568 |
买入 |
| 09:43:01 |
14.38 |
1 |
4569 |
买入 |
| 09:43:16 |
14.4 |
7 |
4576 |
买入 |
| 09:43:19 |
14.4 |
2 |
4578 |
买入 |
| 09:43:22 |
14.4 |
1 |
4579 |
买入 |
| 09:43:25 |
14.4 |
1 |
4580 |
买入 |
| 09:43:46 |
14.4 |
14 |
4594 |
买入 |
| 09:43:55 |
14.4 |
7 |
4601 |
买入 |
| 09:44:01 |
14.38 |
4 |
4605 |
卖出 |
| 09:44:07 |
14.38 |
14 |
4619 |
卖出 |
| 09:44:10 |
14.38 |
26 |
4645 |
卖出 |
| 09:44:13 |
14.4 |
6 |
4651 |
买入 |
| 09:44:16 |
14.4 |
6 |
4657 |
买入 |
| 09:44:19 |
14.4 |
33 |
4690 |
买入 |
| 09:44:28 |
14.4 |
6 |
4696 |
买入 |
| 09:44:31 |
14.4 |
21 |
4717 |
买入 |
| 09:44:40 |
14.41 |
141 |
4858 |
买入 |
| 09:44:43 |
14.42 |
41 |
4899 |
买入 |
| 09:44:46 |
14.42 |
9 |
4908 |
买入 |
| 09:44:49 |
14.42 |
21 |
4929 |
买入 |
| 09:44:52 |
14.42 |
93 |
5022 |
买入 |
| 09:44:55 |
14.42 |
1 |
5023 |
卖出 |
| 09:45:01 |
14.41 |
6 |
5029 |
卖出 |
| 09:45:07 |
14.41 |
5 |
5034 |
卖出 |
| 09:45:10 |
14.4 |
176 |
5210 |
卖出 |
| 09:45:13 |
14.42 |
8 |
5218 |
买入 |
| 09:45:16 |
14.42 |
4 |
5222 |
买入 |
| 09:45:19 |
14.4 |
6 |
5228 |
卖出 |
| 09:45:40 |
14.42 |
6 |
5234 |
买入 |
| 09:45:43 |
14.4 |
1 |
5235 |
卖出 |
| 09:45:46 |
14.42 |
2 |
5237 |
买入 |
| 09:45:58 |
14.4 |
1 |
5238 |
卖出 |
| 09:46:07 |
14.42 |
9 |
5247 |
买入 |
| 09:46:10 |
14.42 |
7 |
5254 |
买入 |
| 09:46:13 |
14.42 |
72 |
5326 |
买入 |
| 09:46:16 |
14.45 |
9 |
5335 |
买入 |
| 09:46:19 |
14.45 |
2 |
5337 |
买入 |
| 09:46:40 |
14.45 |
19 |
5356 |
买入 |
| 09:46:49 |
14.42 |
11 |
5367 |
卖出 |
| 09:46:58 |
14.45 |
36 |
5403 |
买入 |
| 09:47:01 |
14.44 |
2 |
5405 |
买入 |
| 09:47:16 |
14.44 |
2 |
5407 |
买入 |
| 09:47:19 |
14.44 |
6 |
5413 |
买入 |
| 09:47:22 |
14.44 |
12 |
5425 |
买入 |
| 09:47:25 |
14.43 |
10 |
5435 |
卖出 |
| 09:47:28 |
14.43 |
6 |
5441 |
买入 |
| 09:47:31 |
14.43 |
6 |
5447 |
买入 |
| 09:47:34 |
14.43 |
4 |
5451 |
买入 |
| 09:47:46 |
14.45 |
12 |
5463 |
买入 |
| 09:47:49 |
14.45 |
31 |
5494 |
买入 |
| 09:47:52 |
14.45 |
27 |
5521 |
买入 |
| 09:47:58 |
14.45 |
13 |
5534 |
买入 |
| 09:48:04 |
14.45 |
4 |
5538 |
买入 |
| 09:48:07 |
14.45 |
3 |
5541 |
买入 |
| 09:48:10 |
14.45 |
23 |
5564 |
买入 |
| 09:48:13 |
14.45 |
2 |
5566 |
买入 |
| 09:48:16 |
14.45 |
1 |
5567 |
买入 |
| 09:48:34 |
14.45 |
6 |
5573 |
买入 |
| 09:48:37 |
14.44 |
3 |
5576 |
卖出 |
| 09:48:52 |
14.45 |
6 |
5582 |
买入 |
| 09:48:58 |
14.45 |
15 |
5597 |
买入 |
| 09:49:19 |
14.42 |
2 |
5599 |
卖出 |
| 09:49:22 |
14.45 |
28 |
5627 |
买入 |
| 09:49:25 |
14.45 |
13 |
5640 |
买入 |
| 09:49:40 |
14.42 |
9 |
5649 |
买入 |
| 09:49:49 |
14.42 |
21 |
5670 |
买入 |
| 09:50:04 |
14.42 |
171 |
5841 |
买入 |
| 09:50:07 |
14.42 |
12 |
5853 |
卖出 |