国盛智科[688558]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
29 |
5 |
5 |
集合竞价 |
| 09:18:31 |
29 |
8 |
8 |
集合竞价 |
| 09:19:10 |
29 |
20 |
20 |
集合竞价 |
| 09:19:43 |
29 |
40 |
40 |
集合竞价 |
| 09:19:52 |
29 |
32 |
32 |
集合竞价 |
| 09:20:25 |
29 |
40 |
40 |
集合竞价 |
| 09:20:43 |
29 |
40 |
40 |
集合竞价 |
| 09:21:52 |
29 |
40 |
40 |
集合竞价 |
| 09:22:07 |
28.99 |
40 |
40 |
集合竞价 |
| 09:22:37 |
28.97 |
40 |
40 |
集合竞价 |
| 09:22:40 |
28.97 |
40 |
40 |
集合竞价 |
| 09:22:46 |
28.95 |
40 |
40 |
集合竞价 |
| 09:22:55 |
28.95 |
40 |
40 |
集合竞价 |
| 09:23:16 |
28.94 |
40 |
40 |
集合竞价 |
| 09:23:37 |
28.93 |
40 |
40 |
集合竞价 |
| 09:23:49 |
28.93 |
40 |
40 |
集合竞价 |
| 09:23:58 |
28.86 |
40 |
40 |
集合竞价 |
| 09:24:10 |
28.85 |
40 |
40 |
集合竞价 |
| 09:24:19 |
28.85 |
40 |
40 |
集合竞价 |
| 09:24:22 |
28.8 |
40 |
40 |
集合竞价 |
| 09:24:25 |
28.71 |
40 |
40 |
集合竞价 |
| 09:24:31 |
28.71 |
42 |
42 |
集合竞价 |
| 09:24:40 |
28.7 |
42 |
42 |
集合竞价 |
| 09:24:43 |
28.68 |
47 |
47 |
集合竞价 |
| 09:24:46 |
28.68 |
47 |
47 |
集合竞价 |
| 09:24:49 |
28.63 |
47 |
47 |
集合竞价 |
| 09:24:52 |
28.63 |
47 |
47 |
集合竞价 |
| 09:24:55 |
28.6 |
52 |
52 |
集合竞价 |
| 09:24:58 |
28.5 |
55 |
55 |
集合竞价 |
| 09:25:01 |
28.49 |
55 |
55 |
集合竞价 |
| 09:25:05 |
28.49 |
55 |
110 |
买入 |
| 09:30:04 |
28.05 |
27 |
137 |
卖出 |
| 09:30:07 |
28.18 |
47 |
184 |
买入 |
| 09:30:10 |
28.1 |
9 |
193 |
卖出 |
| 09:30:13 |
28.34 |
7 |
200 |
买入 |
| 09:30:16 |
28.2 |
17 |
217 |
卖出 |
| 09:30:22 |
28.2 |
11 |
228 |
卖出 |
| 09:30:25 |
28.2 |
16 |
244 |
卖出 |
| 09:30:31 |
28.2 |
2 |
246 |
卖出 |
| 09:30:34 |
28.2 |
6 |
252 |
卖出 |
| 09:30:37 |
28.15 |
2 |
254 |
卖出 |
| 09:30:40 |
28.06 |
24 |
278 |
卖出 |
| 09:30:46 |
28.19 |
10 |
288 |
买入 |
| 09:30:58 |
28.17 |
5 |
293 |
买入 |
| 09:31:01 |
28.15 |
3 |
296 |
卖出 |
| 09:31:10 |
28.09 |
7 |
303 |
卖出 |
| 09:31:16 |
28.12 |
4 |
307 |
买入 |
| 09:31:19 |
28.08 |
21 |
328 |
卖出 |
| 09:31:22 |
28.05 |
6 |
334 |
卖出 |
| 09:31:25 |
27.88 |
2 |
336 |
卖出 |
| 09:31:28 |
28.06 |
10 |
346 |
买入 |
| 09:31:34 |
28.05 |
8 |
354 |
买入 |
| 09:31:46 |
27.91 |
2 |
356 |
卖出 |
| 09:31:55 |
27.9 |
5 |
361 |
卖出 |
| 09:32:01 |
27.91 |
10 |
371 |
卖出 |
| 09:32:04 |
28 |
4 |
375 |
买入 |
| 09:32:13 |
28.01 |
11 |
386 |
买入 |
| 09:32:16 |
28.03 |
4 |
390 |
买入 |
| 09:32:19 |
28.01 |
30 |
420 |
卖出 |
| 09:32:22 |
28.01 |
11 |
431 |
卖出 |
| 09:32:25 |
28.01 |
13 |
444 |
买入 |
| 09:32:28 |
28.01 |
12 |
456 |
卖出 |
| 09:32:31 |
28.01 |
12 |
468 |
卖出 |
| 09:32:37 |
28.01 |
16 |
484 |
卖出 |
| 09:32:40 |
28.03 |
23 |
507 |
买入 |
| 09:32:43 |
28.03 |
17 |
524 |
卖出 |
| 09:32:46 |
28.01 |
2 |
526 |
卖出 |
| 09:32:49 |
28.01 |
22 |
548 |
卖出 |
| 09:32:52 |
27.91 |
19 |
567 |
卖出 |
| 09:32:55 |
28.02 |
4 |
571 |
买入 |
| 09:32:58 |
27.94 |
8 |
579 |
卖出 |
| 09:33:04 |
28.03 |
21 |
600 |
买入 |
| 09:33:07 |
27.93 |
4 |
604 |
卖出 |
| 09:33:10 |
27.93 |
7 |
611 |
卖出 |
| 09:33:13 |
27.93 |
13 |
624 |
卖出 |
| 09:33:16 |
28.02 |
5 |
629 |
买入 |
| 09:33:19 |
28.02 |
4 |
633 |
买入 |
| 09:33:22 |
28.02 |
18 |
651 |
买入 |
| 09:33:25 |
28.03 |
2 |
653 |
买入 |
| 09:33:28 |
28.03 |
2 |
655 |
买入 |
| 09:33:31 |
28.03 |
6 |
661 |
卖出 |
| 09:33:37 |
28.02 |
12 |
673 |
卖出 |
| 09:33:40 |
28.02 |
0 |
673 |
买入 |
| 09:33:46 |
28.02 |
5 |
678 |
卖出 |
| 09:33:52 |
28.02 |
8 |
686 |
卖出 |
| 09:33:55 |
27.99 |
19 |
705 |
卖出 |
| 09:33:58 |
28 |
24 |
729 |
买入 |
| 09:34:04 |
28.01 |
5 |
734 |
买入 |
| 09:34:07 |
28.06 |
4 |
738 |
买入 |
| 09:34:10 |
28.07 |
2 |
740 |
买入 |
| 09:34:19 |
28 |
8 |
748 |
卖出 |
| 09:34:22 |
28.06 |
25 |
773 |
卖出 |
| 09:34:25 |
27.99 |
40 |
813 |
卖出 |
| 09:34:28 |
27.99 |
35 |
848 |
买入 |
| 09:34:31 |
28 |
11 |
859 |
买入 |
| 09:34:34 |
28 |
5 |
864 |
买入 |
| 09:34:52 |
28.02 |
8 |
872 |
卖出 |
| 09:34:55 |
28.12 |
7 |
879 |
买入 |
| 09:35:04 |
28.1 |
4 |
883 |
买入 |
| 09:35:07 |
28.07 |
29 |
912 |
卖出 |
| 09:35:10 |
28.06 |
5 |
917 |
卖出 |
| 09:35:13 |
28.06 |
1 |
918 |
卖出 |
| 09:35:16 |
28.06 |
3 |
921 |
买入 |
| 09:35:19 |
28.06 |
2 |
923 |
买入 |
| 09:35:34 |
28.03 |
44 |
967 |
卖出 |
| 09:35:37 |
28.03 |
18 |
985 |
买入 |
| 09:35:40 |
28.02 |
13 |
998 |
卖出 |
| 09:35:43 |
28.03 |
0 |
998 |
买入 |
| 09:35:49 |
28.03 |
9 |
1007 |
卖出 |
| 09:35:52 |
28.03 |
5 |
1012 |
卖出 |
| 09:35:55 |
28.02 |
13 |
1025 |
卖出 |
| 09:35:58 |
28.03 |
6 |
1031 |
买入 |
| 09:36:01 |
28.03 |
1 |
1032 |
买入 |
| 09:36:22 |
28.03 |
6 |
1038 |
卖出 |
| 09:36:25 |
28.03 |
14 |
1052 |
卖出 |
| 09:36:28 |
28.06 |
27 |
1079 |
买入 |
| 09:36:34 |
28.03 |
15 |
1094 |
卖出 |
| 09:36:46 |
28.02 |
26 |
1120 |
卖出 |
| 09:36:52 |
28.02 |
4 |
1124 |
买入 |
| 09:36:58 |
28.02 |
61 |
1185 |
买入 |
| 09:37:01 |
28.02 |
13 |
1198 |
买入 |
| 09:37:07 |
28.02 |
2 |
1200 |
买入 |
| 09:37:16 |
28.02 |
22 |
1222 |
卖出 |
| 09:37:19 |
28.03 |
21 |
1243 |
买入 |
| 09:37:22 |
28.03 |
3 |
1246 |
卖出 |
| 09:37:37 |
28.22 |
2 |
1248 |
买入 |
| 09:37:40 |
28.05 |
8 |
1256 |
卖出 |
| 09:37:43 |
28.05 |
5 |
1261 |
卖出 |
| 09:38:31 |
28.07 |
14 |
1275 |
卖出 |
| 09:38:37 |
28.07 |
2 |
1277 |
买入 |
| 09:38:40 |
28.07 |
2 |
1279 |
卖出 |
| 09:38:46 |
28.09 |
4 |
1283 |
卖出 |
| 09:38:49 |
28.07 |
5 |
1288 |
卖出 |
| 09:38:52 |
28.07 |
3 |
1291 |
卖出 |
| 09:39:01 |
28.05 |
55 |
1346 |
卖出 |
| 09:39:19 |
28.05 |
2 |
1348 |
卖出 |
| 09:39:22 |
28.04 |
22 |
1370 |
卖出 |
| 09:39:25 |
28.03 |
6 |
1376 |
卖出 |
| 09:39:31 |
28.03 |
8 |
1384 |
卖出 |
| 09:39:34 |
28.05 |
14 |
1398 |
买入 |
| 09:39:40 |
28.05 |
11 |
1409 |
卖出 |
| 09:39:46 |
28.14 |
24 |
1433 |
买入 |
| 09:39:49 |
28.05 |
4 |
1437 |
卖出 |
| 09:40:01 |
28.14 |
7 |
1444 |
买入 |
| 09:40:04 |
28.14 |
2 |
1446 |
卖出 |
| 09:40:10 |
28.09 |
2 |
1448 |
卖出 |
| 09:40:22 |
28.07 |
0 |
1448 |
卖出 |
| 09:40:28 |
28.12 |
3 |
1451 |
买入 |
| 09:40:34 |
28.13 |
36 |
1487 |
买入 |
| 09:40:43 |
28.13 |
9 |
1496 |
卖出 |
| 09:40:52 |
28.15 |
4 |
1500 |
买入 |
| 09:40:55 |
28.13 |
4 |
1504 |
卖出 |
| 09:41:01 |
28.16 |
2 |
1506 |
买入 |
| 09:41:07 |
28.15 |
3 |
1509 |
卖出 |
| 09:41:10 |
28.13 |
5 |
1514 |
卖出 |
| 09:41:19 |
28.13 |
1 |
1515 |
卖出 |
| 09:41:22 |
28.12 |
5 |
1520 |
卖出 |
| 09:41:25 |
28.1 |
5 |
1525 |
卖出 |
| 09:41:28 |
28.07 |
1 |
1526 |
卖出 |
| 09:41:31 |
28.05 |
19 |
1545 |
卖出 |
| 09:41:34 |
28.06 |
2 |
1547 |
买入 |
| 09:41:37 |
28.03 |
65 |
1612 |
卖出 |
| 09:41:40 |
28.07 |
67 |
1679 |
买入 |
| 09:41:49 |
28.04 |
2 |
1681 |
买入 |
| 09:42:01 |
28.08 |
4 |
1685 |
买入 |
| 09:42:13 |
28.1 |
32 |
1717 |
买入 |
| 09:42:16 |
28.11 |
10 |
1727 |
买入 |
| 09:42:19 |
28.13 |
3 |
1730 |
买入 |
| 09:42:25 |
28.13 |
4 |
1734 |
卖出 |
| 09:42:40 |
28.13 |
2 |
1736 |
买入 |
| 09:42:46 |
28.11 |
6 |
1742 |
卖出 |
| 09:42:58 |
28.12 |
12 |
1754 |
买入 |
| 09:43:01 |
28.17 |
9 |
1763 |
买入 |
| 09:43:07 |
28.18 |
6 |
1769 |
买入 |
| 09:43:10 |
28.2 |
2 |
1771 |
买入 |
| 09:43:16 |
28.3 |
32 |
1803 |
买入 |
| 09:43:19 |
28.2 |
5 |
1808 |
卖出 |
| 09:43:28 |
28.2 |
2 |
1810 |
卖出 |
| 09:43:37 |
28.31 |
5 |
1815 |
买入 |
| 09:43:46 |
28.31 |
7 |
1822 |
买入 |
| 09:43:49 |
28.33 |
4 |
1826 |
买入 |
| 09:43:52 |
28.34 |
14 |
1840 |
买入 |
| 09:43:58 |
28.34 |
3 |
1843 |
买入 |
| 09:44:22 |
28.33 |
25 |
1868 |
卖出 |
| 09:44:37 |
28.33 |
10 |
1878 |
卖出 |
| 09:44:40 |
28.45 |
30 |
1908 |
买入 |
| 09:45:04 |
28.33 |
2 |
1910 |
卖出 |
| 09:45:13 |
28.33 |
4 |
1914 |
卖出 |
| 09:45:22 |
28.33 |
11 |
1925 |
卖出 |
| 09:45:34 |
28.2 |
3 |
1928 |
卖出 |
| 09:45:46 |
28.18 |
5 |
1933 |
卖出 |
| 09:45:49 |
28.3 |
7 |
1940 |
买入 |
| 09:45:52 |
28.3 |
2 |
1942 |
卖出 |
| 09:46:01 |
28.31 |
12 |
1954 |
买入 |
| 09:46:07 |
28.3 |
3 |
1957 |
卖出 |
| 09:46:13 |
28.38 |
60 |
2017 |
买入 |
| 09:46:16 |
28.38 |
37 |
2054 |
买入 |
| 09:46:19 |
28.4 |
15 |
2069 |
买入 |
| 09:46:46 |
28.42 |
2 |
2071 |
买入 |
| 09:46:49 |
28.43 |
10 |
2081 |
买入 |
| 09:46:55 |
28.43 |
12 |
2093 |
买入 |
| 09:46:58 |
28.43 |
2 |
2095 |
卖出 |
| 09:47:04 |
28.43 |
13 |
2108 |
卖出 |
| 09:47:31 |
28.46 |
100 |
2208 |
买入 |
| 09:47:34 |
28.46 |
14 |
2222 |
买入 |
| 09:47:37 |
28.47 |
2 |
2224 |
买入 |
| 09:47:52 |
28.47 |
1 |
2225 |
买入 |
| 09:48:04 |
28.55 |
85 |
2310 |
买入 |
| 09:48:07 |
28.55 |
9 |
2319 |
卖出 |
| 09:48:13 |
28.47 |
6 |
2325 |
卖出 |
| 09:48:22 |
28.47 |
2 |
2327 |
卖出 |
| 09:48:25 |
28.55 |
25 |
2352 |
买入 |
| 09:48:28 |
28.55 |
2 |
2354 |
卖出 |
| 09:48:31 |
28.55 |
4 |
2358 |
卖出 |
| 09:48:34 |
28.56 |
2 |
2360 |
买入 |
| 09:48:37 |
28.55 |
10 |
2370 |
卖出 |
| 09:48:40 |
28.55 |
14 |
2384 |
卖出 |
| 09:48:46 |
28.55 |
4 |
2388 |
卖出 |
| 09:48:49 |
28.55 |
2 |
2390 |
卖出 |
| 09:48:52 |
28.55 |
10 |
2400 |
卖出 |
| 09:48:55 |
28.56 |
6 |
2406 |
买入 |
| 09:49:10 |
28.5 |
8 |
2414 |
卖出 |
| 09:49:13 |
28.5 |
27 |
2441 |
卖出 |
| 09:49:19 |
28.5 |
17 |
2458 |
卖出 |
| 09:49:37 |
28.44 |
2 |
2460 |
卖出 |
| 09:49:46 |
28.5 |
8 |
2468 |
买入 |
| 09:50:04 |
28.5 |
0 |
2468 |
卖出 |
| 09:50:13 |
28.5 |
8 |
2476 |
买入 |
| 09:50:40 |
28.44 |
5 |
2481 |
卖出 |
| 09:50:52 |
28.45 |
2 |
2483 |
卖出 |
| 09:51:01 |
28.45 |
2 |
2485 |
卖出 |
| 09:51:07 |
28.45 |
9 |
2494 |
卖出 |
| 09:51:16 |
28.45 |
2 |
2496 |
卖出 |
| 09:51:22 |
28.45 |
7 |
2503 |
卖出 |
| 09:51:31 |
28.45 |
2 |
2505 |
卖出 |
| 09:51:55 |
28.48 |
12 |
2517 |
买入 |
| 09:52:04 |
28.44 |
18 |
2535 |
卖出 |
| 09:52:10 |
28.48 |
94 |
2629 |
买入 |
| 09:52:13 |
28.5 |
2 |
2631 |
买入 |
| 09:52:16 |
28.5 |
5 |
2636 |
卖出 |
| 09:52:28 |
28.51 |
8 |
2644 |
买入 |
| 09:52:49 |
28.48 |
1 |
2645 |
卖出 |
| 09:52:52 |
28.44 |
2 |
2647 |
卖出 |
| 09:52:58 |
28.44 |
2 |
2649 |
卖出 |
| 09:53:04 |
28.42 |
5 |
2654 |
卖出 |
| 09:53:07 |
28.42 |
2 |
2656 |
卖出 |
| 09:53:10 |
28.42 |
2 |
2658 |
卖出 |
| 09:53:28 |
28.42 |
2 |
2660 |
卖出 |
| 09:53:40 |
28.44 |
52 |
2712 |
买入 |
| 09:53:43 |
28.39 |
116 |
2828 |
卖出 |
| 09:53:46 |
28.39 |
6 |
2834 |
卖出 |
| 09:53:49 |
28.42 |
4 |
2838 |
买入 |
| 09:53:52 |
28.39 |
3 |
2841 |
卖出 |
| 09:54:07 |
28.42 |
4 |
2845 |
买入 |
| 09:54:13 |
28.37 |
10 |
2855 |
卖出 |
| 09:54:16 |
28.36 |
5 |
2860 |
卖出 |
| 09:54:19 |
28.37 |
4 |
2864 |
买入 |
| 09:54:22 |
28.36 |
20 |
2884 |
卖出 |
| 09:54:31 |
28.25 |
24 |
2908 |
卖出 |
| 09:54:52 |
28.25 |
2 |
2910 |
卖出 |
| 09:54:58 |
28.23 |
2 |
2912 |
卖出 |
| 09:55:07 |
28.25 |
2 |
2914 |
卖出 |
| 09:55:10 |
28.35 |
6 |
2920 |
买入 |
| 09:55:40 |
28.34 |
2 |
2922 |
买入 |
| 09:55:46 |
28.34 |
2 |
2924 |
买入 |
| 09:55:58 |
28.3 |
2 |
2926 |
卖出 |
| 09:56:04 |
28.34 |
11 |
2937 |
买入 |
| 09:56:07 |
28.34 |
2 |
2939 |
买入 |
| 09:56:43 |
28.29 |
5 |
2944 |
卖出 |
| 09:56:46 |
28.36 |
37 |
2981 |
买入 |
| 09:56:49 |
28.36 |
2 |
2983 |
买入 |
| 09:56:55 |
28.36 |
41 |
3024 |
买入 |
| 09:56:58 |
28.42 |
19 |
3043 |
买入 |
| 09:57:01 |
28.46 |
17 |
3060 |
买入 |
| 09:57:04 |
28.46 |
26 |
3086 |
买入 |
| 09:57:07 |
28.46 |
8 |
3094 |
买入 |
| 09:57:10 |
28.46 |
6 |
3100 |
买入 |
| 09:57:13 |
28.46 |
2 |
3102 |
买入 |
| 09:57:43 |
28.5 |
5 |
3107 |
卖出 |
| 09:57:55 |
28.55 |
21 |
3128 |
买入 |
| 09:58:01 |
28.54 |
0 |
3128 |
卖出 |
| 09:58:19 |
28.54 |
5 |
3133 |
买入 |
| 09:58:22 |
28.54 |
6 |
3139 |
卖出 |
| 09:58:25 |
28.56 |
13 |
3152 |
买入 |
| 09:58:58 |
28.53 |
23 |
3175 |
买入 |
| 09:59:01 |
28.53 |
4 |
3179 |
卖出 |
| 09:59:04 |
28.53 |
2 |
3181 |
卖出 |
| 09:59:13 |
28.53 |
24 |
3205 |
卖出 |
| 09:59:49 |
28.5 |
49 |
3254 |
卖出 |
| 10:00:04 |
28.5 |
5 |
3259 |
买入 |
| 10:00:25 |
28.47 |
2 |
3261 |
卖出 |
| 10:00:37 |
28.47 |
24 |
3285 |
卖出 |
| 10:00:49 |
28.47 |
6 |
3291 |
卖出 |
| 10:00:52 |
28.47 |
7 |
3298 |
卖出 |
| 10:01:22 |
28.38 |
26 |
3324 |
卖出 |
| 10:01:43 |
28.47 |
4 |
3328 |
买入 |
| 10:02:04 |
28.47 |
19 |
3347 |
买入 |
| 10:02:07 |
28.47 |
2 |
3349 |
买入 |
| 10:02:10 |
28.47 |
2 |
3351 |
买入 |
| 10:02:13 |
28.46 |
15 |
3366 |
卖出 |