国光股份[002749]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.96 |
12 |
12 |
集合竞价 |
| 09:16:12 |
9.96 |
14 |
14 |
集合竞价 |
| 09:16:57 |
9.96 |
14 |
14 |
集合竞价 |
| 09:17:06 |
9.96 |
15 |
15 |
集合竞价 |
| 09:17:24 |
9.96 |
15 |
15 |
集合竞价 |
| 09:17:33 |
10 |
16 |
16 |
集合竞价 |
| 09:17:51 |
9.96 |
18 |
18 |
集合竞价 |
| 09:18:00 |
9.96 |
18 |
18 |
集合竞价 |
| 09:18:18 |
9.96 |
18 |
18 |
集合竞价 |
| 09:18:36 |
9.96 |
18 |
18 |
集合竞价 |
| 09:19:12 |
9.96 |
21 |
21 |
集合竞价 |
| 09:19:57 |
9.96 |
21 |
21 |
集合竞价 |
| 09:20:27 |
9.91 |
25 |
25 |
集合竞价 |
| 09:20:36 |
9.9 |
26 |
26 |
集合竞价 |
| 09:20:45 |
9.91 |
32 |
32 |
集合竞价 |
| 09:21:21 |
9.9 |
39 |
39 |
集合竞价 |
| 09:21:39 |
9.9 |
39 |
39 |
集合竞价 |
| 09:21:48 |
9.9 |
39 |
39 |
集合竞价 |
| 09:21:57 |
9.9 |
64 |
64 |
集合竞价 |
| 09:22:15 |
9.9 |
70 |
70 |
集合竞价 |
| 09:22:33 |
9.9 |
70 |
70 |
集合竞价 |
| 09:23:00 |
9.9 |
100 |
100 |
集合竞价 |
| 09:23:27 |
9.9 |
100 |
100 |
集合竞价 |
| 09:23:45 |
9.9 |
103 |
103 |
集合竞价 |
| 09:23:54 |
9.9 |
104 |
104 |
集合竞价 |
| 09:24:03 |
9.9 |
104 |
104 |
集合竞价 |
| 09:24:12 |
9.9 |
105 |
105 |
集合竞价 |
| 09:24:21 |
9.9 |
105 |
105 |
集合竞价 |
| 09:24:30 |
9.9 |
105 |
105 |
集合竞价 |
| 09:24:39 |
9.9 |
105 |
105 |
集合竞价 |
| 09:24:48 |
9.88 |
105 |
105 |
集合竞价 |
| 09:24:57 |
9.78 |
160 |
160 |
集合竞价 |
| 09:25:00 |
9.8 |
164 |
324 |
买入 |
| 09:30:00 |
9.75 |
78 |
402 |
卖出 |
| 09:30:03 |
9.74 |
288 |
690 |
卖出 |
| 09:30:06 |
9.75 |
60 |
750 |
买入 |
| 09:30:09 |
9.74 |
2 |
752 |
卖出 |
| 09:30:12 |
9.74 |
112 |
864 |
买入 |
| 09:30:15 |
9.72 |
25 |
889 |
卖出 |
| 09:30:18 |
9.72 |
202 |
1091 |
卖出 |
| 09:30:21 |
9.7 |
10 |
1101 |
卖出 |
| 09:30:24 |
9.61 |
771 |
1872 |
卖出 |
| 09:30:27 |
9.61 |
15 |
1887 |
卖出 |
| 09:30:30 |
9.6 |
90 |
1977 |
卖出 |
| 09:30:33 |
9.67 |
51 |
2028 |
买入 |
| 09:30:36 |
9.53 |
375 |
2403 |
卖出 |
| 09:30:39 |
9.61 |
33 |
2436 |
买入 |
| 09:30:42 |
9.67 |
1 |
2437 |
买入 |
| 09:30:45 |
9.61 |
30 |
2467 |
卖出 |
| 09:30:48 |
9.7 |
31 |
2498 |
买入 |
| 09:30:51 |
9.67 |
222 |
2720 |
卖出 |
| 09:30:54 |
9.65 |
50 |
2770 |
卖出 |
| 09:30:57 |
9.65 |
9 |
2779 |
卖出 |
| 09:31:00 |
9.62 |
32 |
2811 |
卖出 |
| 09:31:03 |
9.7 |
18 |
2829 |
买入 |
| 09:31:06 |
9.74 |
37 |
2866 |
买入 |
| 09:31:09 |
9.7 |
6 |
2872 |
卖出 |
| 09:31:12 |
9.74 |
40 |
2912 |
买入 |
| 09:31:15 |
9.71 |
3 |
2915 |
卖出 |
| 09:31:21 |
9.75 |
68 |
2983 |
买入 |
| 09:31:24 |
9.75 |
6 |
2989 |
卖出 |
| 09:31:27 |
9.75 |
80 |
3069 |
卖出 |
| 09:31:30 |
9.73 |
3 |
3072 |
卖出 |
| 09:31:33 |
9.73 |
9 |
3081 |
卖出 |
| 09:31:36 |
9.73 |
53 |
3134 |
卖出 |
| 09:31:39 |
9.79 |
209 |
3343 |
买入 |
| 09:31:45 |
9.75 |
7 |
3350 |
卖出 |
| 09:31:48 |
9.75 |
13 |
3363 |
买入 |
| 09:31:51 |
9.75 |
1 |
3364 |
卖出 |
| 09:31:54 |
9.75 |
3 |
3367 |
卖出 |
| 09:31:57 |
9.75 |
6 |
3373 |
卖出 |
| 09:32:00 |
9.75 |
3 |
3376 |
卖出 |
| 09:32:06 |
9.77 |
3 |
3379 |
买入 |
| 09:32:09 |
9.77 |
14 |
3393 |
卖出 |
| 09:32:12 |
9.77 |
5 |
3398 |
卖出 |
| 09:32:15 |
9.77 |
6 |
3404 |
卖出 |
| 09:32:18 |
9.77 |
1 |
3405 |
卖出 |
| 09:32:21 |
9.78 |
41 |
3446 |
买入 |
| 09:32:24 |
9.78 |
19 |
3465 |
买入 |
| 09:32:27 |
9.78 |
15 |
3480 |
买入 |
| 09:32:30 |
9.78 |
1 |
3481 |
买入 |
| 09:32:33 |
9.78 |
2 |
3483 |
卖出 |
| 09:32:36 |
9.78 |
12 |
3495 |
卖出 |
| 09:32:39 |
9.79 |
159 |
3654 |
买入 |
| 09:32:42 |
9.8 |
54 |
3708 |
买入 |
| 09:32:45 |
9.8 |
169 |
3877 |
买入 |
| 09:32:48 |
9.8 |
3 |
3880 |
卖出 |
| 09:32:57 |
9.81 |
4 |
3884 |
卖出 |
| 09:33:00 |
9.81 |
1 |
3885 |
卖出 |
| 09:33:03 |
9.83 |
2 |
3887 |
买入 |
| 09:33:06 |
9.82 |
18 |
3905 |
买入 |
| 09:33:09 |
9.83 |
2 |
3907 |
买入 |
| 09:33:12 |
9.83 |
37 |
3944 |
买入 |
| 09:33:15 |
9.83 |
1 |
3945 |
卖出 |
| 09:33:18 |
9.83 |
13 |
3958 |
卖出 |
| 09:33:21 |
9.83 |
29 |
3987 |
卖出 |
| 09:33:24 |
9.83 |
15 |
4002 |
卖出 |
| 09:33:27 |
9.84 |
36 |
4038 |
买入 |
| 09:33:30 |
9.83 |
8 |
4046 |
卖出 |
| 09:33:33 |
9.83 |
5 |
4051 |
卖出 |
| 09:33:39 |
9.84 |
18 |
4069 |
买入 |
| 09:33:42 |
9.84 |
5 |
4074 |
卖出 |
| 09:33:48 |
9.85 |
28 |
4102 |
买入 |
| 09:33:51 |
9.85 |
11 |
4113 |
卖出 |
| 09:33:57 |
9.86 |
18 |
4131 |
买入 |
| 09:34:00 |
9.85 |
11 |
4142 |
卖出 |
| 09:34:03 |
9.86 |
1 |
4143 |
买入 |
| 09:34:06 |
9.87 |
22 |
4165 |
买入 |
| 09:34:09 |
9.85 |
6 |
4171 |
卖出 |
| 09:34:12 |
9.85 |
14 |
4185 |
卖出 |
| 09:34:18 |
9.87 |
19 |
4204 |
买入 |
| 09:34:24 |
9.85 |
61 |
4265 |
卖出 |
| 09:34:27 |
9.86 |
10 |
4275 |
买入 |
| 09:34:36 |
9.85 |
22 |
4297 |
卖出 |
| 09:34:39 |
9.85 |
24 |
4321 |
买入 |
| 09:34:42 |
9.85 |
4 |
4325 |
买入 |
| 09:34:45 |
9.85 |
19 |
4344 |
买入 |
| 09:34:51 |
9.84 |
9 |
4353 |
买入 |
| 09:35:00 |
9.84 |
1 |
4354 |
卖出 |
| 09:35:03 |
9.84 |
32 |
4386 |
卖出 |
| 09:35:06 |
9.83 |
14 |
4400 |
卖出 |
| 09:35:09 |
9.82 |
28 |
4428 |
卖出 |
| 09:35:12 |
9.82 |
28 |
4456 |
卖出 |
| 09:35:18 |
9.81 |
1 |
4457 |
卖出 |
| 09:35:21 |
9.81 |
5 |
4462 |
卖出 |
| 09:35:24 |
9.81 |
5 |
4467 |
卖出 |
| 09:35:27 |
9.81 |
5 |
4472 |
卖出 |
| 09:35:30 |
9.81 |
1 |
4473 |
买入 |
| 09:35:42 |
9.8 |
126 |
4599 |
卖出 |
| 09:35:45 |
9.79 |
1 |
4600 |
卖出 |
| 09:35:48 |
9.79 |
6 |
4606 |
卖出 |
| 09:35:51 |
9.81 |
87 |
4693 |
买入 |
| 09:35:54 |
9.81 |
13 |
4706 |
卖出 |
| 09:36:00 |
9.79 |
19 |
4725 |
卖出 |
| 09:36:03 |
9.78 |
29 |
4754 |
买入 |
| 09:36:06 |
9.78 |
1 |
4755 |
卖出 |
| 09:36:12 |
9.78 |
2 |
4757 |
卖出 |
| 09:36:21 |
9.78 |
5 |
4762 |
买入 |
| 09:36:24 |
9.8 |
4 |
4766 |
买入 |
| 09:36:27 |
9.8 |
10 |
4776 |
买入 |
| 09:36:30 |
9.81 |
8 |
4784 |
买入 |
| 09:36:33 |
9.82 |
1 |
4785 |
买入 |
| 09:36:36 |
9.82 |
45 |
4830 |
买入 |
| 09:36:39 |
9.81 |
110 |
4940 |
卖出 |
| 09:36:48 |
9.83 |
17 |
4957 |
买入 |
| 09:36:51 |
9.82 |
1 |
4958 |
卖出 |
| 09:36:54 |
9.84 |
52 |
5010 |
买入 |
| 09:37:00 |
9.84 |
79 |
5089 |
买入 |
| 09:37:06 |
9.84 |
113 |
5202 |
买入 |
| 09:37:18 |
9.83 |
14 |
5216 |
卖出 |
| 09:37:21 |
9.84 |
2 |
5218 |
买入 |
| 09:37:24 |
9.83 |
4 |
5222 |
卖出 |
| 09:37:27 |
9.83 |
8 |
5230 |
买入 |
| 09:37:30 |
9.82 |
1 |
5231 |
卖出 |
| 09:37:39 |
9.82 |
5 |
5236 |
卖出 |
| 09:38:00 |
9.82 |
4 |
5240 |
卖出 |
| 09:38:03 |
9.83 |
3 |
5243 |
买入 |
| 09:38:09 |
9.83 |
8 |
5251 |
卖出 |
| 09:38:18 |
9.83 |
8 |
5259 |
买入 |
| 09:38:24 |
9.82 |
20 |
5279 |
卖出 |
| 09:38:27 |
9.82 |
31 |
5310 |
买入 |
| 09:38:30 |
9.83 |
3 |
5313 |
买入 |
| 09:38:33 |
9.8 |
200 |
5513 |
卖出 |
| 09:38:36 |
9.8 |
30 |
5543 |
买入 |
| 09:38:39 |
9.8 |
1 |
5544 |
买入 |
| 09:38:42 |
9.8 |
110 |
5654 |
买入 |
| 09:38:45 |
9.8 |
179 |
5833 |
买入 |
| 09:38:48 |
9.8 |
9 |
5842 |
买入 |
| 09:38:51 |
9.8 |
5 |
5847 |
买入 |
| 09:38:54 |
9.79 |
12 |
5859 |
卖出 |
| 09:38:57 |
9.8 |
7 |
5866 |
买入 |
| 09:39:00 |
9.8 |
44 |
5910 |
买入 |
| 09:39:03 |
9.83 |
228 |
6138 |
买入 |
| 09:39:09 |
9.83 |
2 |
6140 |
买入 |
| 09:39:12 |
9.84 |
2 |
6142 |
买入 |
| 09:39:15 |
9.84 |
38 |
6180 |
买入 |
| 09:39:18 |
9.85 |
50 |
6230 |
买入 |
| 09:39:21 |
9.85 |
2 |
6232 |
买入 |
| 09:39:33 |
9.85 |
48 |
6280 |
卖出 |
| 09:39:36 |
9.87 |
32 |
6312 |
买入 |
| 09:39:48 |
9.88 |
1 |
6313 |
买入 |
| 09:39:51 |
9.92 |
20 |
6333 |
买入 |
| 09:39:54 |
9.92 |
7 |
6340 |
卖出 |
| 09:39:57 |
9.93 |
62 |
6402 |
买入 |
| 09:40:06 |
9.93 |
4 |
6406 |
买入 |
| 09:40:15 |
9.93 |
67 |
6473 |
买入 |
| 09:40:30 |
9.92 |
2 |
6475 |
买入 |
| 09:40:48 |
9.9 |
10 |
6485 |
卖出 |
| 09:40:51 |
9.88 |
33 |
6518 |
卖出 |
| 09:40:54 |
9.92 |
244 |
6762 |
买入 |
| 09:40:57 |
9.88 |
2 |
6764 |
卖出 |
| 09:41:06 |
9.88 |
5 |
6769 |
卖出 |
| 09:41:18 |
9.88 |
73 |
6842 |
卖出 |
| 09:41:21 |
9.9 |
1 |
6843 |
买入 |
| 09:41:27 |
9.9 |
6 |
6849 |
卖出 |
| 09:41:30 |
9.9 |
82 |
6931 |
卖出 |
| 09:41:33 |
9.9 |
3 |
6934 |
卖出 |
| 09:41:36 |
9.9 |
60 |
6994 |
卖出 |
| 09:41:39 |
9.91 |
2 |
6996 |
买入 |
| 09:41:42 |
9.93 |
10 |
7006 |
买入 |
| 09:42:06 |
9.92 |
5 |
7011 |
买入 |
| 09:42:09 |
9.9 |
34 |
7045 |
卖出 |
| 09:42:15 |
9.9 |
55 |
7100 |
卖出 |
| 09:42:18 |
9.88 |
10 |
7110 |
卖出 |
| 09:42:27 |
9.9 |
13 |
7123 |
买入 |
| 09:42:30 |
9.88 |
97 |
7220 |
卖出 |
| 09:42:33 |
9.88 |
42 |
7262 |
买入 |
| 09:42:36 |
9.88 |
86 |
7348 |
买入 |
| 09:42:39 |
9.9 |
3 |
7351 |
买入 |
| 09:42:57 |
9.9 |
5 |
7356 |
买入 |
| 09:43:00 |
9.9 |
20 |
7376 |
买入 |
| 09:43:03 |
9.88 |
132 |
7508 |
卖出 |
| 09:43:09 |
9.88 |
7 |
7515 |
买入 |
| 09:43:15 |
9.88 |
5 |
7520 |
买入 |
| 09:43:18 |
9.88 |
5 |
7525 |
买入 |
| 09:43:21 |
9.88 |
3 |
7528 |
买入 |
| 09:43:24 |
9.87 |
10 |
7538 |
卖出 |
| 09:43:30 |
9.87 |
5 |
7543 |
买入 |
| 09:43:33 |
9.86 |
26 |
7569 |
买入 |
| 09:43:36 |
9.86 |
1 |
7570 |
卖出 |
| 09:43:42 |
9.86 |
6 |
7576 |
卖出 |
| 09:43:45 |
9.86 |
1 |
7577 |
买入 |
| 09:43:57 |
9.87 |
5 |
7582 |
买入 |
| 09:44:21 |
9.87 |
12 |
7594 |
卖出 |
| 09:44:24 |
9.88 |
5 |
7599 |
买入 |
| 09:44:30 |
9.87 |
3 |
7602 |
卖出 |
| 09:44:33 |
9.87 |
1 |
7603 |
卖出 |
| 09:44:36 |
9.88 |
1 |
7604 |
买入 |
| 09:44:42 |
9.86 |
3 |
7607 |
卖出 |
| 09:44:51 |
9.88 |
106 |
7713 |
买入 |
| 09:44:54 |
9.88 |
2 |
7715 |
买入 |
| 09:44:57 |
9.88 |
1 |
7716 |
买入 |
| 09:45:00 |
9.88 |
298 |
8014 |
买入 |
| 09:45:24 |
9.88 |
40 |
8054 |
卖出 |
| 09:45:27 |
9.88 |
19 |
8073 |
卖出 |
| 09:45:30 |
9.92 |
4 |
8077 |
买入 |
| 09:45:45 |
9.92 |
10 |
8087 |
买入 |
| 09:45:48 |
9.92 |
1 |
8088 |
买入 |
| 09:46:03 |
9.92 |
34 |
8122 |
买入 |
| 09:46:18 |
9.92 |
17 |
8139 |
买入 |
| 09:46:21 |
9.92 |
18 |
8157 |
卖出 |
| 09:46:24 |
9.92 |
1 |
8158 |
卖出 |
| 09:46:27 |
9.93 |
40 |
8198 |
买入 |
| 09:46:30 |
9.92 |
1 |
8199 |
卖出 |
| 09:46:33 |
9.93 |
5 |
8204 |
买入 |
| 09:46:39 |
9.93 |
8 |
8212 |
买入 |
| 09:46:42 |
9.92 |
10 |
8222 |
卖出 |
| 09:46:48 |
9.93 |
27 |
8249 |
买入 |
| 09:46:51 |
9.93 |
8 |
8257 |
卖出 |
| 09:47:00 |
9.94 |
16 |
8273 |
买入 |
| 09:47:03 |
9.93 |
70 |
8343 |
卖出 |
| 09:47:06 |
9.92 |
1 |
8344 |
卖出 |
| 09:47:18 |
9.92 |
3 |
8347 |
卖出 |
| 09:47:21 |
9.92 |
5 |
8352 |
买入 |
| 09:47:42 |
9.9 |
5 |
8357 |
卖出 |
| 09:47:54 |
9.92 |
12 |
8369 |
买入 |
| 09:48:09 |
9.89 |
5 |
8374 |
卖出 |
| 09:48:12 |
9.89 |
15 |
8389 |
卖出 |
| 09:48:24 |
9.91 |
1 |
8390 |
买入 |
| 09:48:42 |
9.9 |
3 |
8393 |
卖出 |
| 09:49:09 |
9.91 |
7 |
8400 |
买入 |
| 09:49:33 |
9.91 |
15 |
8415 |
卖出 |
| 09:49:39 |
9.91 |
10 |
8425 |
卖出 |
| 09:49:51 |
9.91 |
3 |
8428 |
卖出 |
| 09:49:57 |
9.91 |
15 |
8443 |
卖出 |
| 09:50:00 |
9.91 |
14 |
8457 |
买入 |
| 09:50:03 |
9.92 |
1 |
8458 |
买入 |
| 09:50:21 |
9.9 |
36 |
8494 |
卖出 |
| 09:50:24 |
9.88 |
23 |
8517 |
卖出 |
| 09:50:27 |
9.88 |
65 |
8582 |
卖出 |
| 09:50:30 |
9.87 |
4 |
8586 |
卖出 |
| 09:50:36 |
9.89 |
2 |
8588 |
买入 |
| 09:50:39 |
9.87 |
9 |
8597 |
卖出 |
| 09:50:42 |
9.87 |
5 |
8602 |
买入 |
| 09:50:51 |
9.86 |
16 |
8618 |
卖出 |
| 09:50:57 |
9.86 |
11 |
8629 |
卖出 |
| 09:51:03 |
9.86 |
40 |
8669 |
卖出 |
| 09:51:15 |
9.86 |
11 |
8680 |
卖出 |
| 09:51:24 |
9.87 |
40 |
8720 |
买入 |
| 09:51:36 |
9.87 |
1 |
8721 |
买入 |
| 09:51:48 |
9.82 |
833 |
9554 |
卖出 |
| 09:51:51 |
9.82 |
12 |
9566 |
买入 |
| 09:51:54 |
9.84 |
12 |
9578 |
卖出 |
| 09:51:57 |
9.84 |
1 |
9579 |
卖出 |
| 09:52:00 |
9.81 |
146 |
9725 |
卖出 |
| 09:52:03 |
9.81 |
72 |
9797 |
买入 |
| 09:52:06 |
9.81 |
14 |
9811 |
买入 |
| 09:52:09 |
9.81 |
9 |
9820 |
买入 |
| 09:52:12 |
9.81 |
24 |
9844 |
买入 |
| 09:52:27 |
9.81 |
16 |
9860 |
买入 |
| 09:52:33 |
9.81 |
576 |
10436 |
买入 |
| 09:52:36 |
9.87 |
1 |
10437 |
买入 |
| 09:52:39 |
9.87 |
1 |
10438 |
买入 |
| 09:52:45 |
9.82 |
2 |
10440 |
卖出 |
| 09:52:51 |
9.82 |
41 |
10481 |
卖出 |
| 09:53:00 |
9.89 |
50 |
10531 |
买入 |
| 09:53:12 |
9.85 |
2 |
10533 |
卖出 |
| 09:53:30 |
9.89 |
3 |
10536 |
买入 |
| 09:53:42 |
9.89 |
7 |
10543 |
买入 |
| 09:53:45 |
9.89 |
4 |
10547 |
卖出 |