国城矿业[000688]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.15 |
56 |
56 |
集合竞价 |
| 09:15:18 |
15.15 |
56 |
56 |
集合竞价 |
| 09:16:12 |
15.15 |
57 |
57 |
集合竞价 |
| 09:16:39 |
15.15 |
60 |
60 |
集合竞价 |
| 09:17:24 |
15.15 |
60 |
60 |
集合竞价 |
| 09:17:33 |
15.15 |
65 |
65 |
集合竞价 |
| 09:18:00 |
15.15 |
65 |
65 |
集合竞价 |
| 09:18:18 |
15.15 |
65 |
65 |
集合竞价 |
| 09:19:03 |
15.15 |
65 |
65 |
集合竞价 |
| 09:19:12 |
14.6 |
31 |
31 |
集合竞价 |
| 09:19:39 |
14.6 |
31 |
31 |
集合竞价 |
| 09:19:48 |
14.6 |
33 |
33 |
集合竞价 |
| 09:20:18 |
14.6 |
34 |
34 |
集合竞价 |
| 09:20:36 |
14.6 |
36 |
36 |
集合竞价 |
| 09:20:45 |
14.6 |
37 |
37 |
集合竞价 |
| 09:21:39 |
14.6 |
37 |
37 |
集合竞价 |
| 09:21:57 |
14.6 |
42 |
42 |
集合竞价 |
| 09:22:15 |
14.6 |
42 |
42 |
集合竞价 |
| 09:22:33 |
14.6 |
42 |
42 |
集合竞价 |
| 09:22:42 |
14.6 |
47 |
47 |
集合竞价 |
| 09:22:51 |
14.6 |
47 |
47 |
集合竞价 |
| 09:23:00 |
14.6 |
79 |
79 |
集合竞价 |
| 09:23:27 |
14.6 |
79 |
79 |
集合竞价 |
| 09:23:36 |
14.6 |
79 |
79 |
集合竞价 |
| 09:23:45 |
14.6 |
106 |
106 |
集合竞价 |
| 09:24:03 |
14.6 |
111 |
111 |
集合竞价 |
| 09:24:21 |
14.6 |
111 |
111 |
集合竞价 |
| 09:24:30 |
14.6 |
173 |
173 |
集合竞价 |
| 09:24:39 |
14.6 |
173 |
173 |
集合竞价 |
| 09:24:48 |
14.52 |
184 |
184 |
集合竞价 |
| 09:24:57 |
14.58 |
265 |
265 |
集合竞价 |
| 09:25:00 |
14.6 |
357 |
622 |
卖出 |
| 09:30:00 |
14.6 |
53 |
675 |
卖出 |
| 09:30:03 |
14.58 |
358 |
1033 |
卖出 |
| 09:30:06 |
14.53 |
41 |
1074 |
卖出 |
| 09:30:09 |
14.51 |
66 |
1140 |
卖出 |
| 09:30:12 |
14.5 |
44 |
1184 |
卖出 |
| 09:30:15 |
14.5 |
257 |
1441 |
卖出 |
| 09:30:18 |
14.5 |
69 |
1510 |
买入 |
| 09:30:21 |
14.43 |
55 |
1565 |
卖出 |
| 09:30:24 |
14.45 |
86 |
1651 |
买入 |
| 09:30:27 |
14.42 |
10 |
1661 |
卖出 |
| 09:30:30 |
14.45 |
58 |
1719 |
买入 |
| 09:30:33 |
14.46 |
43 |
1762 |
买入 |
| 09:30:36 |
14.44 |
44 |
1806 |
卖出 |
| 09:30:39 |
14.47 |
62 |
1868 |
买入 |
| 09:30:42 |
14.48 |
20 |
1888 |
买入 |
| 09:30:45 |
14.47 |
48 |
1936 |
卖出 |
| 09:30:48 |
14.47 |
7 |
1943 |
买入 |
| 09:30:51 |
14.48 |
21 |
1964 |
买入 |
| 09:30:54 |
14.48 |
31 |
1995 |
买入 |
| 09:30:57 |
14.46 |
13 |
2008 |
卖出 |
| 09:31:00 |
14.47 |
77 |
2085 |
买入 |
| 09:31:03 |
14.47 |
20 |
2105 |
买入 |
| 09:31:06 |
14.46 |
70 |
2175 |
卖出 |
| 09:31:09 |
14.46 |
21 |
2196 |
卖出 |
| 09:31:12 |
14.48 |
34 |
2230 |
买入 |
| 09:31:15 |
14.48 |
14 |
2244 |
卖出 |
| 09:31:18 |
14.49 |
20 |
2264 |
买入 |
| 09:31:21 |
14.48 |
6 |
2270 |
卖出 |
| 09:31:24 |
14.48 |
28 |
2298 |
卖出 |
| 09:31:27 |
14.48 |
17 |
2315 |
买入 |
| 09:31:30 |
14.48 |
10 |
2325 |
买入 |
| 09:31:33 |
14.48 |
60 |
2385 |
买入 |
| 09:31:36 |
14.48 |
279 |
2664 |
卖出 |
| 09:31:42 |
14.48 |
10 |
2674 |
卖出 |
| 09:31:45 |
14.49 |
4 |
2678 |
买入 |
| 09:31:48 |
14.48 |
10 |
2688 |
卖出 |
| 09:31:51 |
14.48 |
53 |
2741 |
卖出 |
| 09:31:54 |
14.48 |
12 |
2753 |
卖出 |
| 09:31:57 |
14.49 |
6 |
2759 |
买入 |
| 09:32:03 |
14.49 |
18 |
2777 |
买入 |
| 09:32:06 |
14.49 |
5 |
2782 |
买入 |
| 09:32:09 |
14.49 |
1 |
2783 |
买入 |
| 09:32:12 |
14.49 |
12 |
2795 |
买入 |
| 09:32:15 |
14.48 |
5 |
2800 |
卖出 |
| 09:32:18 |
14.49 |
35 |
2835 |
买入 |
| 09:32:30 |
14.5 |
15 |
2850 |
买入 |
| 09:32:33 |
14.5 |
5 |
2855 |
买入 |
| 09:32:36 |
14.5 |
48 |
2903 |
买入 |
| 09:32:39 |
14.46 |
427 |
3330 |
卖出 |
| 09:32:42 |
14.46 |
33 |
3363 |
买入 |
| 09:32:45 |
14.46 |
8 |
3371 |
买入 |
| 09:32:48 |
14.46 |
10 |
3381 |
买入 |
| 09:32:51 |
14.5 |
10 |
3391 |
买入 |
| 09:32:57 |
14.49 |
2 |
3393 |
买入 |
| 09:33:03 |
14.47 |
53 |
3446 |
卖出 |
| 09:33:06 |
14.45 |
90 |
3536 |
卖出 |
| 09:33:09 |
14.5 |
36 |
3572 |
买入 |
| 09:33:12 |
14.5 |
2 |
3574 |
买入 |
| 09:33:18 |
14.48 |
60 |
3634 |
卖出 |
| 09:33:21 |
14.47 |
20 |
3654 |
卖出 |
| 09:33:24 |
14.47 |
20 |
3674 |
买入 |
| 09:33:27 |
14.46 |
1 |
3675 |
卖出 |
| 09:33:30 |
14.45 |
95 |
3770 |
卖出 |
| 09:33:33 |
14.44 |
1 |
3771 |
卖出 |
| 09:33:36 |
14.45 |
1 |
3772 |
买入 |
| 09:33:39 |
14.45 |
41 |
3813 |
买入 |
| 09:33:42 |
14.45 |
2 |
3815 |
卖出 |
| 09:33:45 |
14.44 |
71 |
3886 |
卖出 |
| 09:33:48 |
14.44 |
8 |
3894 |
卖出 |
| 09:33:51 |
14.44 |
119 |
4013 |
卖出 |
| 09:33:54 |
14.44 |
77 |
4090 |
买入 |
| 09:33:57 |
14.44 |
2 |
4092 |
买入 |
| 09:34:00 |
14.44 |
4 |
4096 |
买入 |
| 09:34:03 |
14.43 |
152 |
4248 |
卖出 |
| 09:34:06 |
14.42 |
36 |
4284 |
卖出 |
| 09:34:09 |
14.41 |
42 |
4326 |
卖出 |
| 09:34:12 |
14.4 |
31 |
4357 |
卖出 |
| 09:34:18 |
14.39 |
43 |
4400 |
卖出 |
| 09:34:21 |
14.4 |
3 |
4403 |
买入 |
| 09:34:24 |
14.39 |
2 |
4405 |
卖出 |
| 09:34:27 |
14.38 |
39 |
4444 |
卖出 |
| 09:34:30 |
14.38 |
20 |
4464 |
卖出 |
| 09:34:33 |
14.38 |
13 |
4477 |
买入 |
| 09:34:39 |
14.36 |
254 |
4731 |
卖出 |
| 09:34:42 |
14.36 |
1 |
4732 |
卖出 |
| 09:34:45 |
14.35 |
3 |
4735 |
卖出 |
| 09:34:48 |
14.34 |
5 |
4740 |
卖出 |
| 09:34:51 |
14.29 |
232 |
4972 |
卖出 |
| 09:34:54 |
14.22 |
120 |
5092 |
卖出 |
| 09:34:57 |
14.26 |
212 |
5304 |
买入 |
| 09:35:00 |
14.23 |
11 |
5315 |
卖出 |
| 09:35:03 |
14.24 |
208 |
5523 |
卖出 |
| 09:35:06 |
14.24 |
16 |
5539 |
卖出 |
| 09:35:09 |
14.17 |
240 |
5779 |
卖出 |
| 09:35:12 |
14.24 |
11 |
5790 |
买入 |
| 09:35:15 |
14.23 |
18 |
5808 |
买入 |
| 09:35:18 |
14.22 |
8 |
5816 |
卖出 |
| 09:35:21 |
14.22 |
3 |
5819 |
买入 |
| 09:35:24 |
14.24 |
5 |
5824 |
买入 |
| 09:35:27 |
14.22 |
14 |
5838 |
卖出 |
| 09:35:30 |
14.22 |
18 |
5856 |
买入 |
| 09:35:33 |
14.21 |
53 |
5909 |
卖出 |
| 09:35:36 |
14.21 |
26 |
5935 |
卖出 |
| 09:35:39 |
14.22 |
62 |
5997 |
买入 |
| 09:35:42 |
14.22 |
38 |
6035 |
买入 |
| 09:35:45 |
14.22 |
29 |
6064 |
买入 |
| 09:35:48 |
14.21 |
25 |
6089 |
卖出 |
| 09:35:51 |
14.21 |
9 |
6098 |
买入 |
| 09:35:54 |
14.2 |
150 |
6248 |
卖出 |
| 09:35:57 |
14.13 |
1084 |
7332 |
卖出 |
| 09:36:00 |
14.18 |
4 |
7336 |
买入 |
| 09:36:03 |
14.14 |
20 |
7356 |
卖出 |
| 09:36:09 |
14.15 |
5 |
7361 |
卖出 |
| 09:36:12 |
14.2 |
19 |
7380 |
买入 |
| 09:36:15 |
14.19 |
209 |
7589 |
卖出 |
| 09:36:18 |
14.19 |
6 |
7595 |
买入 |
| 09:36:21 |
14.2 |
172 |
7767 |
买入 |
| 09:36:24 |
14.2 |
27 |
7794 |
卖出 |
| 09:36:27 |
14.2 |
78 |
7872 |
买入 |
| 09:36:30 |
14.2 |
55 |
7927 |
买入 |
| 09:36:33 |
14.2 |
169 |
8096 |
买入 |
| 09:36:36 |
14.22 |
524 |
8620 |
买入 |
| 09:36:39 |
14.22 |
90 |
8710 |
买入 |
| 09:36:42 |
14.22 |
34 |
8744 |
买入 |
| 09:36:45 |
14.23 |
6 |
8750 |
买入 |
| 09:36:48 |
14.24 |
2 |
8752 |
买入 |
| 09:36:51 |
14.23 |
100 |
8852 |
卖出 |
| 09:36:54 |
14.23 |
5 |
8857 |
买入 |
| 09:36:57 |
14.23 |
116 |
8973 |
买入 |
| 09:37:09 |
14.27 |
124 |
9097 |
买入 |
| 09:37:12 |
14.26 |
44 |
9141 |
卖出 |
| 09:37:15 |
14.27 |
226 |
9367 |
买入 |
| 09:37:21 |
14.3 |
44 |
9411 |
买入 |
| 09:37:24 |
14.3 |
2 |
9413 |
买入 |
| 09:37:27 |
14.3 |
4 |
9417 |
买入 |
| 09:37:30 |
14.31 |
41 |
9458 |
买入 |
| 09:37:33 |
14.3 |
51 |
9509 |
卖出 |
| 09:37:36 |
14.3 |
36 |
9545 |
卖出 |
| 09:37:39 |
14.31 |
156 |
9701 |
买入 |
| 09:37:42 |
14.31 |
68 |
9769 |
买入 |
| 09:37:45 |
14.3 |
2 |
9771 |
卖出 |
| 09:37:48 |
14.31 |
98 |
9869 |
买入 |
| 09:37:51 |
14.32 |
1 |
9870 |
买入 |
| 09:37:54 |
14.32 |
13 |
9883 |
买入 |
| 09:37:57 |
14.3 |
296 |
10179 |
卖出 |
| 09:38:00 |
14.3 |
46 |
10225 |
卖出 |
| 09:38:03 |
14.3 |
6 |
10231 |
买入 |
| 09:38:06 |
14.32 |
50 |
10281 |
买入 |
| 09:38:09 |
14.3 |
18 |
10299 |
卖出 |
| 09:38:15 |
14.29 |
27 |
10326 |
买入 |
| 09:38:27 |
14.31 |
172 |
10498 |
买入 |
| 09:38:30 |
14.32 |
1 |
10499 |
买入 |
| 09:38:39 |
14.32 |
2 |
10501 |
买入 |
| 09:38:42 |
14.32 |
103 |
10604 |
买入 |
| 09:38:45 |
14.31 |
124 |
10728 |
卖出 |
| 09:38:48 |
14.3 |
2 |
10730 |
买入 |
| 09:38:57 |
14.28 |
495 |
11225 |
卖出 |
| 09:39:00 |
14.28 |
1 |
11226 |
卖出 |
| 09:39:06 |
14.3 |
50 |
11276 |
买入 |
| 09:39:12 |
14.29 |
1 |
11277 |
卖出 |
| 09:39:18 |
14.29 |
7 |
11284 |
买入 |
| 09:39:27 |
14.28 |
442 |
11726 |
卖出 |
| 09:39:30 |
14.29 |
101 |
11827 |
买入 |
| 09:39:33 |
14.29 |
1 |
11828 |
买入 |
| 09:39:36 |
14.29 |
28 |
11856 |
买入 |
| 09:39:39 |
14.29 |
2 |
11858 |
买入 |
| 09:39:51 |
14.29 |
3 |
11861 |
买入 |
| 09:39:54 |
14.28 |
414 |
12275 |
卖出 |
| 09:39:57 |
14.29 |
100 |
12375 |
买入 |
| 09:40:00 |
14.29 |
33 |
12408 |
买入 |
| 09:40:03 |
14.3 |
2 |
12410 |
买入 |
| 09:40:06 |
14.29 |
151 |
12561 |
卖出 |
| 09:40:12 |
14.31 |
5 |
12566 |
买入 |
| 09:40:15 |
14.31 |
10 |
12576 |
买入 |
| 09:40:18 |
14.27 |
691 |
13267 |
卖出 |
| 09:40:21 |
14.27 |
218 |
13485 |
卖出 |
| 09:40:24 |
14.25 |
89 |
13574 |
卖出 |
| 09:40:27 |
14.25 |
69 |
13643 |
卖出 |
| 09:40:30 |
14.23 |
24 |
13667 |
卖出 |
| 09:40:36 |
14.25 |
226 |
13893 |
买入 |
| 09:40:39 |
14.23 |
123 |
14016 |
卖出 |
| 09:40:45 |
14.23 |
31 |
14047 |
买入 |
| 09:40:48 |
14.23 |
1 |
14048 |
买入 |
| 09:40:51 |
14.23 |
17 |
14065 |
买入 |
| 09:40:57 |
14.23 |
3 |
14068 |
买入 |
| 09:41:00 |
14.23 |
28 |
14096 |
买入 |
| 09:41:12 |
14.23 |
131 |
14227 |
卖出 |
| 09:41:15 |
14.23 |
7 |
14234 |
买入 |
| 09:41:18 |
14.22 |
88 |
14322 |
卖出 |
| 09:41:24 |
14.22 |
34 |
14356 |
买入 |
| 09:41:27 |
14.22 |
253 |
14609 |
买入 |
| 09:41:30 |
14.22 |
46 |
14655 |
买入 |
| 09:41:33 |
14.22 |
114 |
14769 |
卖出 |
| 09:41:36 |
14.23 |
34 |
14803 |
买入 |
| 09:41:39 |
14.23 |
5 |
14808 |
买入 |
| 09:41:42 |
14.23 |
3 |
14811 |
买入 |
| 09:41:45 |
14.23 |
58 |
14869 |
买入 |
| 09:41:48 |
14.23 |
10 |
14879 |
买入 |
| 09:41:51 |
14.22 |
9 |
14888 |
卖出 |
| 09:41:54 |
14.23 |
10 |
14898 |
买入 |
| 09:41:57 |
14.22 |
183 |
15081 |
卖出 |
| 09:42:00 |
14.22 |
47 |
15128 |
买入 |
| 09:42:03 |
14.22 |
48 |
15176 |
买入 |
| 09:42:06 |
14.23 |
39 |
15215 |
买入 |
| 09:42:15 |
14.23 |
9 |
15224 |
卖出 |
| 09:42:18 |
14.25 |
5 |
15229 |
买入 |
| 09:42:24 |
14.24 |
2 |
15231 |
买入 |
| 09:42:30 |
14.25 |
2 |
15233 |
买入 |
| 09:42:33 |
14.25 |
10 |
15243 |
买入 |
| 09:42:39 |
14.26 |
7 |
15250 |
买入 |
| 09:42:42 |
14.26 |
1 |
15251 |
卖出 |
| 09:42:45 |
14.26 |
1 |
15252 |
卖出 |
| 09:42:54 |
14.28 |
1 |
15253 |
买入 |
| 09:42:57 |
14.28 |
11 |
15264 |
买入 |
| 09:43:03 |
14.3 |
3 |
15267 |
买入 |
| 09:43:09 |
14.3 |
123 |
15390 |
买入 |
| 09:43:15 |
14.3 |
3 |
15393 |
买入 |
| 09:43:18 |
14.3 |
9 |
15402 |
卖出 |
| 09:43:24 |
14.31 |
6 |
15408 |
买入 |
| 09:43:27 |
14.31 |
2 |
15410 |
买入 |
| 09:43:30 |
14.31 |
22 |
15432 |
买入 |
| 09:43:33 |
14.31 |
3 |
15435 |
买入 |
| 09:43:36 |
14.3 |
90 |
15525 |
卖出 |
| 09:43:39 |
14.31 |
27 |
15552 |
买入 |
| 09:43:48 |
14.31 |
3 |
15555 |
买入 |
| 09:43:51 |
14.3 |
6 |
15561 |
卖出 |
| 09:43:54 |
14.3 |
7 |
15568 |
卖出 |
| 09:44:00 |
14.31 |
2 |
15570 |
卖出 |
| 09:44:15 |
14.32 |
5 |
15575 |
买入 |
| 09:44:21 |
14.32 |
1 |
15576 |
买入 |
| 09:44:24 |
14.32 |
3 |
15579 |
买入 |
| 09:44:27 |
14.32 |
16 |
15595 |
买入 |
| 09:44:30 |
14.32 |
1 |
15596 |
卖出 |
| 09:44:33 |
14.33 |
5 |
15601 |
买入 |
| 09:44:36 |
14.32 |
5 |
15606 |
卖出 |
| 09:44:39 |
14.35 |
465 |
16071 |
买入 |
| 09:44:42 |
14.35 |
44 |
16115 |
卖出 |
| 09:44:45 |
14.34 |
1 |
16116 |
买入 |
| 09:44:54 |
14.34 |
2 |
16118 |
买入 |
| 09:44:57 |
14.34 |
6 |
16124 |
卖出 |
| 09:45:00 |
14.34 |
1 |
16125 |
买入 |
| 09:45:03 |
14.3 |
542 |
16667 |
卖出 |
| 09:45:06 |
14.29 |
101 |
16768 |
卖出 |
| 09:45:09 |
14.28 |
14 |
16782 |
卖出 |
| 09:45:12 |
14.28 |
2 |
16784 |
卖出 |
| 09:45:15 |
14.28 |
1 |
16785 |
卖出 |
| 09:45:18 |
14.29 |
40 |
16825 |
买入 |
| 09:45:21 |
14.29 |
87 |
16912 |
卖出 |
| 09:45:24 |
14.3 |
14 |
16926 |
买入 |
| 09:45:27 |
14.3 |
1 |
16927 |
买入 |
| 09:45:51 |
14.34 |
9 |
16936 |
买入 |
| 09:46:00 |
14.34 |
50 |
16986 |
买入 |
| 09:46:03 |
14.32 |
1 |
16987 |
卖出 |
| 09:46:09 |
14.31 |
1 |
16988 |
卖出 |
| 09:46:12 |
14.32 |
1 |
16989 |
买入 |
| 09:46:24 |
14.32 |
5 |
16994 |
买入 |
| 09:46:30 |
14.32 |
9 |
17003 |
卖出 |
| 09:46:36 |
14.33 |
1 |
17004 |
买入 |
| 09:46:39 |
14.32 |
19 |
17023 |
卖出 |
| 09:46:42 |
14.31 |
59 |
17082 |
卖出 |
| 09:46:45 |
14.3 |
165 |
17247 |
卖出 |
| 09:46:51 |
14.3 |
5 |
17252 |
卖出 |
| 09:46:57 |
14.3 |
46 |
17298 |
卖出 |
| 09:47:00 |
14.3 |
20 |
17318 |
买入 |
| 09:47:06 |
14.3 |
3 |
17321 |
买入 |
| 09:47:15 |
14.3 |
3 |
17324 |
买入 |
| 09:47:18 |
14.3 |
1 |
17325 |
买入 |
| 09:47:27 |
14.3 |
5 |
17330 |
买入 |