国光连锁[605188]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
6.8 |
2 |
2 |
集合竞价 |
| 09:15:04 |
6.8 |
2 |
2 |
集合竞价 |
| 09:15:08 |
6.7 |
60 |
60 |
集合竞价 |
| 09:16:01 |
6.7 |
80 |
80 |
集合竞价 |
| 09:16:10 |
6.7 |
80 |
80 |
集合竞价 |
| 09:16:46 |
6.7 |
80 |
80 |
集合竞价 |
| 09:17:31 |
6.7 |
80 |
80 |
集合竞价 |
| 09:18:46 |
6.7 |
93 |
93 |
集合竞价 |
| 09:18:52 |
6.7 |
93 |
93 |
集合竞价 |
| 09:18:55 |
6.7 |
93 |
93 |
集合竞价 |
| 09:19:25 |
6.8 |
34 |
34 |
集合竞价 |
| 09:21:01 |
6.8 |
44 |
44 |
集合竞价 |
| 09:21:34 |
6.8 |
44 |
44 |
集合竞价 |
| 09:21:53 |
6.8 |
44 |
44 |
集合竞价 |
| 09:21:55 |
6.8 |
80 |
80 |
集合竞价 |
| 09:21:58 |
6.8 |
80 |
80 |
集合竞价 |
| 09:22:41 |
6.8 |
80 |
80 |
集合竞价 |
| 09:22:44 |
6.75 |
95 |
95 |
集合竞价 |
| 09:23:05 |
6.75 |
101 |
101 |
集合竞价 |
| 09:23:50 |
6.75 |
101 |
101 |
集合竞价 |
| 09:23:56 |
6.75 |
101 |
101 |
集合竞价 |
| 09:24:14 |
6.75 |
101 |
101 |
集合竞价 |
| 09:24:35 |
6.75 |
101 |
101 |
集合竞价 |
| 09:24:38 |
6.75 |
101 |
101 |
集合竞价 |
| 09:24:41 |
6.75 |
101 |
101 |
集合竞价 |
| 09:24:44 |
6.7 |
135 |
135 |
集合竞价 |
| 09:24:47 |
6.71 |
135 |
135 |
集合竞价 |
| 09:24:50 |
6.75 |
180 |
180 |
集合竞价 |
| 09:24:53 |
6.75 |
262 |
262 |
集合竞价 |
| 09:24:56 |
6.75 |
373 |
373 |
集合竞价 |
| 09:24:59 |
6.75 |
386 |
386 |
集合竞价 |
| 09:25:04 |
6.77 |
433 |
819 |
卖出 |
| 09:30:02 |
6.77 |
51 |
870 |
卖出 |
| 09:30:05 |
6.77 |
263 |
1133 |
卖出 |
| 09:30:08 |
6.8 |
102 |
1235 |
买入 |
| 09:30:11 |
6.77 |
71 |
1306 |
卖出 |
| 09:30:14 |
6.77 |
365 |
1671 |
买入 |
| 09:30:17 |
6.76 |
201 |
1872 |
卖出 |
| 09:30:20 |
6.77 |
231 |
2103 |
买入 |
| 09:30:23 |
6.76 |
450 |
2553 |
卖出 |
| 09:30:26 |
6.76 |
11 |
2564 |
买入 |
| 09:30:29 |
6.75 |
149 |
2713 |
卖出 |
| 09:30:32 |
6.76 |
48 |
2761 |
买入 |
| 09:30:35 |
6.75 |
15 |
2776 |
卖出 |
| 09:30:38 |
6.77 |
91 |
2867 |
买入 |
| 09:30:41 |
6.73 |
60 |
2927 |
卖出 |
| 09:30:44 |
6.73 |
69 |
2996 |
买入 |
| 09:30:47 |
6.72 |
49 |
3045 |
卖出 |
| 09:30:50 |
6.72 |
16 |
3061 |
买入 |
| 09:30:53 |
6.71 |
104 |
3165 |
卖出 |
| 09:30:59 |
6.71 |
15 |
3180 |
卖出 |
| 09:31:02 |
6.73 |
6 |
3186 |
买入 |
| 09:31:05 |
6.75 |
32 |
3218 |
买入 |
| 09:31:08 |
6.75 |
9 |
3227 |
卖出 |
| 09:31:11 |
6.76 |
18 |
3245 |
买入 |
| 09:31:14 |
6.75 |
23 |
3268 |
卖出 |
| 09:31:17 |
6.75 |
5 |
3273 |
卖出 |
| 09:31:20 |
6.74 |
39 |
3312 |
卖出 |
| 09:31:23 |
6.74 |
51 |
3363 |
卖出 |
| 09:31:29 |
6.73 |
12 |
3375 |
卖出 |
| 09:31:32 |
6.73 |
89 |
3464 |
买入 |
| 09:31:35 |
6.71 |
42 |
3506 |
卖出 |
| 09:31:38 |
6.73 |
2 |
3508 |
买入 |
| 09:31:41 |
6.73 |
6 |
3514 |
买入 |
| 09:31:44 |
6.71 |
30 |
3544 |
卖出 |
| 09:31:50 |
6.73 |
20 |
3564 |
买入 |
| 09:31:53 |
6.71 |
11 |
3575 |
卖出 |
| 09:31:56 |
6.71 |
97 |
3672 |
卖出 |
| 09:32:02 |
6.71 |
94 |
3766 |
买入 |
| 09:32:05 |
6.71 |
73 |
3839 |
买入 |
| 09:32:11 |
6.72 |
3 |
3842 |
卖出 |
| 09:32:14 |
6.72 |
98 |
3940 |
卖出 |
| 09:32:17 |
6.72 |
86 |
4026 |
买入 |
| 09:32:20 |
6.72 |
24 |
4050 |
买入 |
| 09:32:23 |
6.75 |
108 |
4158 |
买入 |
| 09:32:29 |
6.75 |
7 |
4165 |
卖出 |
| 09:32:35 |
6.73 |
88 |
4253 |
卖出 |
| 09:32:38 |
6.76 |
30 |
4283 |
买入 |
| 09:32:41 |
6.75 |
1 |
4284 |
买入 |
| 09:32:44 |
6.75 |
5 |
4289 |
买入 |
| 09:32:47 |
6.75 |
7 |
4296 |
买入 |
| 09:32:50 |
6.75 |
39 |
4335 |
买入 |
| 09:32:53 |
6.73 |
18 |
4353 |
卖出 |
| 09:32:56 |
6.75 |
83 |
4436 |
买入 |
| 09:33:02 |
6.75 |
1 |
4437 |
买入 |
| 09:33:05 |
6.75 |
27 |
4464 |
买入 |
| 09:33:11 |
6.74 |
205 |
4669 |
买入 |
| 09:33:14 |
6.74 |
18 |
4687 |
卖出 |
| 09:33:17 |
6.75 |
238 |
4925 |
买入 |
| 09:33:20 |
6.74 |
187 |
5112 |
卖出 |
| 09:33:23 |
6.77 |
3 |
5115 |
买入 |
| 09:33:32 |
6.78 |
27 |
5142 |
买入 |
| 09:33:35 |
6.78 |
88 |
5230 |
卖出 |
| 09:33:38 |
6.78 |
117 |
5347 |
卖出 |
| 09:33:41 |
6.77 |
7 |
5354 |
卖出 |
| 09:33:44 |
6.77 |
1 |
5355 |
卖出 |
| 09:33:47 |
6.78 |
21 |
5376 |
买入 |
| 09:33:53 |
6.77 |
9 |
5385 |
买入 |
| 09:33:56 |
6.77 |
13 |
5398 |
买入 |
| 09:33:59 |
6.76 |
4 |
5402 |
卖出 |
| 09:34:05 |
6.77 |
21 |
5423 |
买入 |
| 09:34:14 |
6.77 |
6 |
5429 |
卖出 |
| 09:34:17 |
6.77 |
33 |
5462 |
买入 |
| 09:34:20 |
6.77 |
74 |
5536 |
买入 |
| 09:34:23 |
6.77 |
7 |
5543 |
买入 |
| 09:34:26 |
6.76 |
100 |
5643 |
卖出 |
| 09:34:29 |
6.79 |
25 |
5668 |
买入 |
| 09:34:32 |
6.78 |
8 |
5676 |
卖出 |
| 09:34:38 |
6.78 |
6 |
5682 |
卖出 |
| 09:34:44 |
6.76 |
4 |
5686 |
卖出 |
| 09:34:47 |
6.77 |
12 |
5698 |
卖出 |
| 09:34:50 |
6.78 |
4 |
5702 |
买入 |
| 09:34:53 |
6.78 |
5 |
5707 |
买入 |
| 09:35:02 |
6.77 |
22 |
5729 |
卖出 |
| 09:35:05 |
6.79 |
80 |
5809 |
买入 |
| 09:35:08 |
6.76 |
3 |
5812 |
卖出 |
| 09:35:11 |
6.77 |
68 |
5880 |
买入 |
| 09:35:17 |
6.77 |
88 |
5968 |
买入 |
| 09:35:20 |
6.78 |
4 |
5972 |
买入 |
| 09:35:35 |
6.79 |
3 |
5975 |
买入 |
| 09:35:38 |
6.79 |
30 |
6005 |
买入 |
| 09:35:44 |
6.79 |
4 |
6009 |
买入 |
| 09:35:47 |
6.78 |
2 |
6011 |
卖出 |
| 09:35:53 |
6.79 |
26 |
6037 |
买入 |
| 09:35:56 |
6.79 |
12 |
6049 |
买入 |
| 09:36:05 |
6.79 |
33 |
6082 |
卖出 |
| 09:36:08 |
6.8 |
25 |
6107 |
买入 |
| 09:36:17 |
6.8 |
19 |
6126 |
买入 |
| 09:36:20 |
6.8 |
21 |
6147 |
买入 |
| 09:36:26 |
6.8 |
17 |
6164 |
卖出 |
| 09:36:29 |
6.8 |
5 |
6169 |
卖出 |
| 09:36:35 |
6.81 |
24 |
6193 |
买入 |
| 09:36:41 |
6.81 |
17 |
6210 |
买入 |
| 09:36:44 |
6.82 |
46 |
6256 |
买入 |
| 09:36:47 |
6.81 |
14 |
6270 |
卖出 |
| 09:36:50 |
6.82 |
61 |
6331 |
买入 |
| 09:36:56 |
6.82 |
47 |
6378 |
买入 |
| 09:36:59 |
6.81 |
1 |
6379 |
卖出 |
| 09:37:02 |
6.81 |
43 |
6422 |
卖出 |
| 09:37:05 |
6.81 |
9 |
6431 |
买入 |
| 09:37:08 |
6.8 |
81 |
6512 |
卖出 |
| 09:37:11 |
6.8 |
29 |
6541 |
卖出 |
| 09:37:14 |
6.81 |
14 |
6555 |
买入 |
| 09:37:20 |
6.81 |
96 |
6651 |
买入 |
| 09:37:23 |
6.81 |
11 |
6662 |
卖出 |
| 09:37:26 |
6.8 |
16 |
6678 |
卖出 |
| 09:37:32 |
6.8 |
20 |
6698 |
买入 |
| 09:37:38 |
6.8 |
22 |
6720 |
买入 |
| 09:37:53 |
6.79 |
146 |
6866 |
卖出 |
| 09:37:59 |
6.78 |
1 |
6867 |
卖出 |
| 09:38:02 |
6.78 |
24 |
6891 |
卖出 |
| 09:38:05 |
6.76 |
50 |
6941 |
卖出 |
| 09:38:08 |
6.79 |
377 |
7318 |
买入 |
| 09:38:11 |
6.79 |
490 |
7808 |
买入 |
| 09:38:14 |
6.81 |
214 |
8022 |
买入 |
| 09:38:17 |
6.81 |
4 |
8026 |
买入 |
| 09:38:20 |
6.81 |
13 |
8039 |
买入 |
| 09:38:23 |
6.81 |
1 |
8040 |
卖出 |
| 09:38:26 |
6.81 |
11 |
8051 |
卖出 |
| 09:38:35 |
6.81 |
6 |
8057 |
卖出 |
| 09:38:38 |
6.81 |
1 |
8058 |
卖出 |
| 09:38:41 |
6.81 |
53 |
8111 |
卖出 |
| 09:38:44 |
6.81 |
23 |
8134 |
买入 |
| 09:38:47 |
6.82 |
21 |
8155 |
买入 |
| 09:38:50 |
6.82 |
2 |
8157 |
买入 |
| 09:38:59 |
6.82 |
2 |
8159 |
买入 |
| 09:39:05 |
6.82 |
21 |
8180 |
买入 |
| 09:39:08 |
6.81 |
2 |
8182 |
卖出 |
| 09:39:14 |
6.81 |
12 |
8194 |
卖出 |
| 09:39:17 |
6.81 |
14 |
8208 |
卖出 |
| 09:39:23 |
6.81 |
12 |
8220 |
卖出 |
| 09:39:35 |
6.81 |
55 |
8275 |
买入 |
| 09:39:38 |
6.79 |
348 |
8623 |
卖出 |
| 09:39:41 |
6.8 |
4 |
8627 |
买入 |
| 09:39:44 |
6.82 |
5 |
8632 |
买入 |
| 09:40:02 |
6.81 |
16 |
8648 |
买入 |
| 09:40:14 |
6.8 |
7 |
8655 |
卖出 |
| 09:40:20 |
6.8 |
8 |
8663 |
卖出 |
| 09:40:32 |
6.8 |
7 |
8670 |
卖出 |
| 09:40:35 |
6.81 |
30 |
8700 |
买入 |
| 09:40:47 |
6.8 |
37 |
8737 |
卖出 |
| 09:40:53 |
6.8 |
8 |
8745 |
买入 |
| 09:40:59 |
6.8 |
6 |
8751 |
买入 |
| 09:41:08 |
6.79 |
65 |
8816 |
卖出 |
| 09:41:14 |
6.78 |
55 |
8871 |
卖出 |
| 09:41:20 |
6.77 |
30 |
8901 |
卖出 |
| 09:41:23 |
6.77 |
11 |
8912 |
买入 |
| 09:41:26 |
6.77 |
5 |
8917 |
买入 |
| 09:41:29 |
6.77 |
30 |
8947 |
卖出 |
| 09:41:59 |
6.79 |
15 |
8962 |
买入 |
| 09:42:02 |
6.77 |
36 |
8998 |
卖出 |
| 09:42:08 |
6.78 |
4 |
9002 |
卖出 |
| 09:42:14 |
6.79 |
15 |
9017 |
买入 |
| 09:42:26 |
6.78 |
129 |
9146 |
卖出 |
| 09:42:35 |
6.78 |
10 |
9156 |
买入 |
| 09:42:44 |
6.78 |
5 |
9161 |
买入 |
| 09:42:50 |
6.76 |
55 |
9216 |
卖出 |
| 09:42:56 |
6.76 |
32 |
9248 |
买入 |
| 09:43:02 |
6.76 |
13 |
9261 |
买入 |
| 09:43:05 |
6.72 |
238 |
9499 |
卖出 |
| 09:43:08 |
6.73 |
15 |
9514 |
买入 |
| 09:43:17 |
6.76 |
97 |
9611 |
买入 |
| 09:43:20 |
6.76 |
12 |
9623 |
买入 |
| 09:43:38 |
6.76 |
14 |
9637 |
卖出 |
| 09:43:41 |
6.76 |
15 |
9652 |
卖出 |
| 09:43:56 |
6.75 |
11 |
9663 |
卖出 |
| 09:43:59 |
6.75 |
7 |
9670 |
买入 |
| 09:44:02 |
6.74 |
19 |
9689 |
卖出 |
| 09:44:11 |
6.75 |
14 |
9703 |
买入 |
| 09:44:14 |
6.76 |
52 |
9755 |
买入 |
| 09:44:20 |
6.76 |
5 |
9760 |
买入 |
| 09:44:23 |
6.75 |
37 |
9797 |
卖出 |
| 09:44:26 |
6.76 |
14 |
9811 |
买入 |
| 09:44:29 |
6.76 |
8 |
9819 |
买入 |
| 09:44:32 |
6.76 |
19 |
9838 |
买入 |
| 09:44:35 |
6.76 |
88 |
9926 |
买入 |
| 09:44:38 |
6.75 |
10 |
9936 |
卖出 |
| 09:44:41 |
6.76 |
17 |
9953 |
买入 |
| 09:44:44 |
6.76 |
5 |
9958 |
买入 |
| 09:44:47 |
6.75 |
51 |
10009 |
卖出 |
| 09:44:53 |
6.75 |
38 |
10047 |
卖出 |
| 09:44:56 |
6.75 |
6 |
10053 |
买入 |
| 09:44:59 |
6.75 |
12 |
10065 |
买入 |
| 09:45:02 |
6.75 |
6 |
10071 |
买入 |
| 09:45:05 |
6.75 |
3 |
10074 |
买入 |
| 09:45:11 |
6.75 |
6 |
10080 |
买入 |
| 09:45:17 |
6.76 |
5 |
10085 |
卖出 |
| 09:45:20 |
6.76 |
3 |
10088 |
买入 |
| 09:45:26 |
6.76 |
43 |
10131 |
买入 |
| 09:45:29 |
6.76 |
15 |
10146 |
卖出 |
| 09:45:32 |
6.76 |
28 |
10174 |
卖出 |
| 09:45:35 |
6.76 |
37 |
10211 |
买入 |
| 09:45:38 |
6.76 |
24 |
10235 |
买入 |
| 09:45:47 |
6.78 |
42 |
10277 |
买入 |
| 09:45:50 |
6.78 |
21 |
10298 |
买入 |
| 09:45:56 |
6.76 |
5 |
10303 |
卖出 |
| 09:46:05 |
6.77 |
1 |
10304 |
买入 |
| 09:46:08 |
6.78 |
9 |
10313 |
买入 |
| 09:46:11 |
6.76 |
10 |
10323 |
卖出 |
| 09:46:29 |
6.76 |
2 |
10325 |
卖出 |
| 09:46:38 |
6.76 |
4 |
10329 |
卖出 |
| 09:46:59 |
6.77 |
20 |
10349 |
卖出 |
| 09:47:05 |
6.77 |
1 |
10350 |
卖出 |
| 09:47:08 |
6.78 |
41 |
10391 |
买入 |
| 09:47:11 |
6.78 |
13 |
10404 |
买入 |
| 09:47:26 |
6.8 |
47 |
10451 |
买入 |
| 09:47:32 |
6.79 |
8 |
10459 |
卖出 |
| 09:47:35 |
6.8 |
10 |
10469 |
买入 |
| 09:47:41 |
6.81 |
137 |
10606 |
买入 |
| 09:47:59 |
6.81 |
52 |
10658 |
买入 |
| 09:48:05 |
6.8 |
34 |
10692 |
卖出 |
| 09:48:08 |
6.81 |
42 |
10734 |
买入 |
| 09:48:14 |
6.79 |
2 |
10736 |
卖出 |
| 09:48:23 |
6.79 |
1 |
10737 |
卖出 |
| 09:48:26 |
6.79 |
15 |
10752 |
买入 |
| 09:48:29 |
6.79 |
22 |
10774 |
买入 |
| 09:48:32 |
6.78 |
3 |
10777 |
卖出 |
| 09:48:41 |
6.78 |
23 |
10800 |
卖出 |
| 09:48:47 |
6.78 |
5 |
10805 |
买入 |
| 09:48:53 |
6.77 |
1 |
10806 |
卖出 |
| 09:49:02 |
6.77 |
62 |
10868 |
卖出 |
| 09:49:08 |
6.77 |
4 |
10872 |
卖出 |
| 09:49:11 |
6.77 |
1 |
10873 |
卖出 |
| 09:49:14 |
6.77 |
1 |
10874 |
卖出 |
| 09:49:20 |
6.77 |
10 |
10884 |
卖出 |
| 09:49:23 |
6.78 |
89 |
10973 |
买入 |
| 09:49:26 |
6.78 |
56 |
11029 |
买入 |
| 09:49:29 |
6.79 |
93 |
11122 |
买入 |
| 09:49:38 |
6.79 |
10 |
11132 |
买入 |
| 09:49:41 |
6.79 |
17 |
11149 |
买入 |
| 09:49:44 |
6.78 |
28 |
11177 |
卖出 |
| 09:49:53 |
6.79 |
15 |
11192 |
买入 |
| 09:49:56 |
6.79 |
52 |
11244 |
买入 |
| 09:49:59 |
6.79 |
34 |
11278 |
买入 |
| 09:50:02 |
6.79 |
31 |
11309 |
买入 |
| 09:50:05 |
6.79 |
43 |
11352 |
买入 |
| 09:50:08 |
6.79 |
38 |
11390 |
买入 |
| 09:50:11 |
6.78 |
16 |
11406 |
买入 |
| 09:50:14 |
6.8 |
63 |
11469 |
买入 |
| 09:50:17 |
6.81 |
52 |
11521 |
买入 |
| 09:50:20 |
6.81 |
34 |
11555 |
买入 |
| 09:50:23 |
6.81 |
27 |
11582 |
买入 |
| 09:50:26 |
6.81 |
25 |
11607 |
买入 |
| 09:50:32 |
6.81 |
4 |
11611 |
卖出 |
| 09:50:35 |
6.81 |
7 |
11618 |
卖出 |
| 09:50:38 |
6.81 |
49 |
11667 |
卖出 |
| 09:50:41 |
6.82 |
30 |
11697 |
买入 |
| 09:50:44 |
6.82 |
12 |
11709 |
买入 |
| 09:50:47 |
6.82 |
8 |
11717 |
买入 |
| 09:50:50 |
6.82 |
18 |
11735 |
买入 |
| 09:50:53 |
6.82 |
1 |
11736 |
买入 |
| 09:50:56 |
6.82 |
15 |
11751 |
买入 |
| 09:51:05 |
6.82 |
14 |
11765 |
买入 |
| 09:51:08 |
6.82 |
20 |
11785 |
买入 |
| 09:51:14 |
6.81 |
1 |
11786 |
卖出 |
| 09:51:20 |
6.81 |
1 |
11787 |
卖出 |
| 09:51:23 |
6.81 |
61 |
11848 |
买入 |
| 09:51:26 |
6.81 |
46 |
11894 |
买入 |
| 09:51:29 |
6.81 |
13 |
11907 |
买入 |
| 09:51:32 |
6.81 |
3 |
11910 |
卖出 |