国恩股份[002768]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:48 |
22.12 |
2 |
2 |
集合竞价 |
| 09:17:33 |
22.12 |
2 |
2 |
集合竞价 |
| 09:18:09 |
22.12 |
2 |
2 |
集合竞价 |
| 09:18:36 |
22.12 |
2 |
2 |
集合竞价 |
| 09:19:12 |
22.15 |
2 |
2 |
集合竞价 |
| 09:20:18 |
22.12 |
12 |
12 |
集合竞价 |
| 09:20:36 |
22 |
22 |
22 |
集合竞价 |
| 09:21:03 |
22 |
28 |
28 |
集合竞价 |
| 09:21:30 |
22 |
28 |
28 |
集合竞价 |
| 09:21:48 |
22 |
28 |
28 |
集合竞价 |
| 09:22:42 |
22 |
50 |
50 |
集合竞价 |
| 09:23:09 |
21.8 |
114 |
114 |
集合竞价 |
| 09:23:36 |
21.81 |
114 |
114 |
集合竞价 |
| 09:23:45 |
21.81 |
114 |
114 |
集合竞价 |
| 09:23:54 |
21.9 |
114 |
114 |
集合竞价 |
| 09:24:03 |
21.9 |
114 |
114 |
集合竞价 |
| 09:24:12 |
21.9 |
124 |
124 |
集合竞价 |
| 09:24:21 |
21.9 |
124 |
124 |
集合竞价 |
| 09:24:30 |
21.95 |
154 |
154 |
集合竞价 |
| 09:24:39 |
22 |
234 |
234 |
集合竞价 |
| 09:24:48 |
22 |
308 |
308 |
集合竞价 |
| 09:24:57 |
22 |
345 |
345 |
集合竞价 |
| 09:25:00 |
22 |
345 |
690 |
买入 |
| 09:30:00 |
21.99 |
103 |
793 |
卖出 |
| 09:30:03 |
21.98 |
223 |
1016 |
卖出 |
| 09:30:06 |
21.95 |
27 |
1043 |
买入 |
| 09:30:09 |
21.91 |
18 |
1061 |
卖出 |
| 09:30:12 |
21.91 |
13 |
1074 |
卖出 |
| 09:30:15 |
21.92 |
19 |
1093 |
买入 |
| 09:30:18 |
21.94 |
11 |
1104 |
买入 |
| 09:30:21 |
21.98 |
11 |
1115 |
买入 |
| 09:30:24 |
21.98 |
15 |
1130 |
买入 |
| 09:30:27 |
21.99 |
283 |
1413 |
买入 |
| 09:30:30 |
21.99 |
228 |
1641 |
买入 |
| 09:30:33 |
22 |
33 |
1674 |
买入 |
| 09:30:36 |
22.13 |
68 |
1742 |
买入 |
| 09:30:39 |
22.12 |
28 |
1770 |
卖出 |
| 09:30:42 |
22.04 |
1 |
1771 |
买入 |
| 09:30:45 |
22.12 |
45 |
1816 |
买入 |
| 09:30:48 |
22.13 |
1 |
1817 |
买入 |
| 09:30:51 |
22.12 |
73 |
1890 |
卖出 |
| 09:30:54 |
22.13 |
10 |
1900 |
买入 |
| 09:30:57 |
22.13 |
8 |
1908 |
卖出 |
| 09:31:00 |
22.12 |
1 |
1909 |
卖出 |
| 09:31:06 |
22.13 |
30 |
1939 |
买入 |
| 09:31:09 |
22.12 |
29 |
1968 |
卖出 |
| 09:31:12 |
22.13 |
7 |
1975 |
买入 |
| 09:31:15 |
22.16 |
59 |
2034 |
买入 |
| 09:31:18 |
22.11 |
2 |
2036 |
卖出 |
| 09:31:21 |
22.12 |
14 |
2050 |
买入 |
| 09:31:24 |
22.11 |
19 |
2069 |
卖出 |
| 09:31:27 |
22.12 |
4 |
2073 |
买入 |
| 09:31:30 |
22.12 |
6 |
2079 |
卖出 |
| 09:31:33 |
22.12 |
21 |
2100 |
卖出 |
| 09:31:36 |
22.11 |
18 |
2118 |
卖出 |
| 09:31:39 |
22.08 |
1 |
2119 |
卖出 |
| 09:31:42 |
22.11 |
63 |
2182 |
买入 |
| 09:31:45 |
22.07 |
3 |
2185 |
卖出 |
| 09:31:51 |
22.06 |
3 |
2188 |
卖出 |
| 09:31:54 |
22.05 |
27 |
2215 |
卖出 |
| 09:31:57 |
22.1 |
6 |
2221 |
买入 |
| 09:32:03 |
22.05 |
55 |
2276 |
卖出 |
| 09:32:06 |
22.08 |
2 |
2278 |
卖出 |
| 09:32:12 |
22.06 |
25 |
2303 |
卖出 |
| 09:32:15 |
22.07 |
15 |
2318 |
卖出 |
| 09:32:18 |
22.11 |
5 |
2323 |
买入 |
| 09:32:21 |
22.11 |
72 |
2395 |
买入 |
| 09:32:24 |
22.1 |
1 |
2396 |
买入 |
| 09:32:33 |
22.07 |
3 |
2399 |
卖出 |
| 09:32:36 |
22.09 |
46 |
2445 |
买入 |
| 09:32:39 |
22.09 |
107 |
2552 |
买入 |
| 09:32:42 |
22.1 |
10 |
2562 |
买入 |
| 09:32:45 |
22.1 |
35 |
2597 |
买入 |
| 09:32:48 |
22.1 |
7 |
2604 |
买入 |
| 09:32:51 |
22.13 |
103 |
2707 |
买入 |
| 09:32:54 |
22.09 |
30 |
2737 |
卖出 |
| 09:33:00 |
22.1 |
3 |
2740 |
卖出 |
| 09:33:03 |
22.17 |
16 |
2756 |
买入 |
| 09:33:06 |
22.17 |
74 |
2830 |
卖出 |
| 09:33:09 |
22.2 |
7 |
2837 |
买入 |
| 09:33:12 |
22.18 |
8 |
2845 |
卖出 |
| 09:33:15 |
22.17 |
1 |
2846 |
卖出 |
| 09:33:18 |
22.18 |
5 |
2851 |
卖出 |
| 09:33:24 |
22.19 |
4 |
2855 |
买入 |
| 09:33:27 |
22.18 |
1 |
2856 |
卖出 |
| 09:33:36 |
22.2 |
4 |
2860 |
买入 |
| 09:33:39 |
22.2 |
17 |
2877 |
买入 |
| 09:33:45 |
22.22 |
7 |
2884 |
买入 |
| 09:33:48 |
22.22 |
14 |
2898 |
买入 |
| 09:33:57 |
22.24 |
1 |
2899 |
买入 |
| 09:34:00 |
22.23 |
2 |
2901 |
卖出 |
| 09:34:03 |
22.23 |
14 |
2915 |
卖出 |
| 09:34:06 |
22.23 |
12 |
2927 |
卖出 |
| 09:34:09 |
22.2 |
58 |
2985 |
卖出 |
| 09:34:12 |
22.23 |
18 |
3003 |
买入 |
| 09:34:15 |
22.23 |
20 |
3023 |
买入 |
| 09:34:18 |
22.2 |
64 |
3087 |
卖出 |
| 09:34:21 |
22.2 |
7 |
3094 |
买入 |
| 09:34:27 |
22.19 |
12 |
3106 |
卖出 |
| 09:34:30 |
22.19 |
2 |
3108 |
卖出 |
| 09:34:33 |
22.19 |
4 |
3112 |
卖出 |
| 09:34:39 |
22.18 |
20 |
3132 |
卖出 |
| 09:34:42 |
22.15 |
42 |
3174 |
卖出 |
| 09:34:51 |
22.13 |
1 |
3175 |
卖出 |
| 09:34:54 |
22.14 |
1 |
3176 |
买入 |
| 09:34:57 |
22.12 |
6 |
3182 |
卖出 |
| 09:35:00 |
22.14 |
8 |
3190 |
买入 |
| 09:35:03 |
22.12 |
10 |
3200 |
卖出 |
| 09:35:15 |
22.14 |
10 |
3210 |
买入 |
| 09:35:18 |
22.15 |
4 |
3214 |
买入 |
| 09:35:24 |
22.16 |
4 |
3218 |
卖出 |
| 09:35:27 |
22.18 |
25 |
3243 |
买入 |
| 09:35:30 |
22.18 |
10 |
3253 |
买入 |
| 09:35:33 |
22.19 |
7 |
3260 |
买入 |
| 09:35:48 |
22.18 |
48 |
3308 |
卖出 |
| 09:35:51 |
22.19 |
2 |
3310 |
买入 |
| 09:35:54 |
22.19 |
12 |
3322 |
买入 |
| 09:35:57 |
22.19 |
2 |
3324 |
买入 |
| 09:36:00 |
22.19 |
9 |
3333 |
买入 |
| 09:36:03 |
22.19 |
23 |
3356 |
买入 |
| 09:36:06 |
22.2 |
2 |
3358 |
买入 |
| 09:36:09 |
22.2 |
10 |
3368 |
卖出 |
| 09:36:18 |
22.21 |
3 |
3371 |
卖出 |
| 09:36:21 |
22.25 |
2 |
3373 |
买入 |
| 09:36:24 |
22.22 |
10 |
3383 |
卖出 |
| 09:36:27 |
22.21 |
12 |
3395 |
买入 |
| 09:36:30 |
22.22 |
6 |
3401 |
买入 |
| 09:36:39 |
22.25 |
6 |
3407 |
买入 |
| 09:36:42 |
22.25 |
1 |
3408 |
买入 |
| 09:36:45 |
22.25 |
6 |
3414 |
买入 |
| 09:36:48 |
22.29 |
15 |
3429 |
买入 |
| 09:36:51 |
22.27 |
4 |
3433 |
卖出 |
| 09:36:54 |
22.29 |
8 |
3441 |
买入 |
| 09:36:57 |
22.29 |
13 |
3454 |
买入 |
| 09:37:00 |
22.29 |
6 |
3460 |
卖出 |
| 09:37:03 |
22.3 |
60 |
3520 |
买入 |
| 09:37:06 |
22.3 |
44 |
3564 |
卖出 |
| 09:37:09 |
22.3 |
6 |
3570 |
卖出 |
| 09:37:12 |
22.3 |
12 |
3582 |
卖出 |
| 09:37:15 |
22.29 |
13 |
3595 |
卖出 |
| 09:37:18 |
22.29 |
2 |
3597 |
卖出 |
| 09:37:21 |
22.3 |
10 |
3607 |
买入 |
| 09:37:39 |
22.3 |
3 |
3610 |
买入 |
| 09:37:45 |
22.29 |
6 |
3616 |
卖出 |
| 09:37:51 |
22.29 |
4 |
3620 |
卖出 |
| 09:38:15 |
22.27 |
1 |
3621 |
卖出 |
| 09:38:18 |
22.28 |
8 |
3629 |
买入 |
| 09:38:21 |
22.28 |
1 |
3630 |
卖出 |
| 09:38:27 |
22.29 |
21 |
3651 |
买入 |
| 09:38:33 |
22.29 |
11 |
3662 |
买入 |
| 09:38:36 |
22.29 |
2 |
3664 |
买入 |
| 09:38:39 |
22.28 |
7 |
3671 |
卖出 |
| 09:38:42 |
22.28 |
61 |
3732 |
买入 |
| 09:38:45 |
22.28 |
5 |
3737 |
卖出 |
| 09:38:54 |
22.29 |
1 |
3738 |
买入 |
| 09:38:57 |
22.28 |
2 |
3740 |
卖出 |
| 09:39:03 |
22.3 |
2 |
3742 |
买入 |
| 09:39:06 |
22.28 |
1 |
3743 |
卖出 |
| 09:39:12 |
22.28 |
5 |
3748 |
卖出 |
| 09:39:27 |
22.25 |
8 |
3756 |
卖出 |
| 09:39:30 |
22.25 |
18 |
3774 |
卖出 |
| 09:39:33 |
22.25 |
1 |
3775 |
卖出 |
| 09:39:36 |
22.25 |
4 |
3779 |
买入 |
| 09:39:39 |
22.25 |
1 |
3780 |
买入 |
| 09:39:45 |
22.2 |
20 |
3800 |
卖出 |
| 09:39:54 |
22.2 |
22 |
3822 |
卖出 |
| 09:39:57 |
22.25 |
7 |
3829 |
买入 |
| 09:40:00 |
22.25 |
12 |
3841 |
买入 |
| 09:40:06 |
22.22 |
363 |
4204 |
卖出 |
| 09:40:09 |
22.28 |
41 |
4245 |
买入 |
| 09:40:12 |
22.3 |
83 |
4328 |
买入 |
| 09:40:15 |
22.3 |
1 |
4329 |
买入 |
| 09:40:21 |
22.27 |
4 |
4333 |
买入 |
| 09:40:27 |
22.24 |
1 |
4334 |
卖出 |
| 09:40:30 |
22.27 |
1 |
4335 |
买入 |
| 09:40:36 |
22.27 |
3 |
4338 |
买入 |
| 09:40:39 |
22.27 |
1 |
4339 |
买入 |
| 09:40:42 |
22.28 |
1 |
4340 |
卖出 |
| 09:40:48 |
22.28 |
4 |
4344 |
卖出 |
| 09:40:51 |
22.28 |
2 |
4346 |
卖出 |
| 09:40:54 |
22.28 |
1 |
4347 |
卖出 |
| 09:41:00 |
22.27 |
6 |
4353 |
卖出 |
| 09:41:06 |
22.27 |
3 |
4356 |
卖出 |
| 09:41:18 |
22.28 |
1 |
4357 |
买入 |
| 09:41:24 |
22.27 |
3 |
4360 |
卖出 |
| 09:41:33 |
22.28 |
7 |
4367 |
买入 |
| 09:41:36 |
22.28 |
1 |
4368 |
买入 |
| 09:41:39 |
22.29 |
89 |
4457 |
买入 |
| 09:41:42 |
22.34 |
18 |
4475 |
买入 |
| 09:41:45 |
22.31 |
1 |
4476 |
卖出 |
| 09:41:57 |
22.31 |
1 |
4477 |
卖出 |
| 09:42:06 |
22.31 |
30 |
4507 |
买入 |
| 09:42:15 |
22.33 |
1 |
4508 |
买入 |
| 09:42:18 |
22.33 |
3 |
4511 |
买入 |
| 09:42:24 |
22.32 |
2 |
4513 |
卖出 |
| 09:42:27 |
22.33 |
10 |
4523 |
买入 |
| 09:42:36 |
22.3 |
7 |
4530 |
卖出 |
| 09:42:39 |
22.33 |
2 |
4532 |
买入 |
| 09:43:00 |
22.33 |
20 |
4552 |
买入 |
| 09:43:06 |
22.33 |
2 |
4554 |
卖出 |
| 09:43:09 |
22.33 |
3 |
4557 |
卖出 |
| 09:43:18 |
22.33 |
3 |
4560 |
买入 |
| 09:43:24 |
22.33 |
2 |
4562 |
卖出 |
| 09:43:27 |
22.33 |
2 |
4564 |
卖出 |
| 09:43:30 |
22.33 |
1 |
4565 |
卖出 |
| 09:43:33 |
22.33 |
2 |
4567 |
卖出 |
| 09:43:36 |
22.34 |
6 |
4573 |
买入 |
| 09:43:48 |
22.34 |
15 |
4588 |
买入 |
| 09:43:57 |
22.3 |
40 |
4628 |
卖出 |
| 09:44:06 |
22.3 |
3 |
4631 |
卖出 |
| 09:44:09 |
22.3 |
4 |
4635 |
买入 |
| 09:44:12 |
22.3 |
13 |
4648 |
买入 |
| 09:44:15 |
22.31 |
1 |
4649 |
买入 |
| 09:44:18 |
22.31 |
4 |
4653 |
买入 |
| 09:44:21 |
22.31 |
4 |
4657 |
卖出 |
| 09:44:30 |
22.31 |
13 |
4670 |
卖出 |
| 09:44:33 |
22.3 |
5 |
4675 |
卖出 |
| 09:44:42 |
22.3 |
17 |
4692 |
卖出 |
| 09:44:45 |
22.29 |
3 |
4695 |
卖出 |
| 09:44:51 |
22.29 |
1 |
4696 |
卖出 |
| 09:44:54 |
22.3 |
14 |
4710 |
买入 |
| 09:45:00 |
22.28 |
4 |
4714 |
卖出 |
| 09:45:03 |
22.29 |
32 |
4746 |
买入 |
| 09:45:06 |
22.28 |
1 |
4747 |
买入 |
| 09:45:21 |
22.25 |
7 |
4754 |
卖出 |
| 09:45:27 |
22.25 |
4 |
4758 |
卖出 |
| 09:45:33 |
22.25 |
9 |
4767 |
卖出 |
| 09:45:39 |
22.25 |
74 |
4841 |
卖出 |
| 09:45:48 |
22.28 |
8 |
4849 |
买入 |
| 09:45:51 |
22.28 |
6 |
4855 |
买入 |
| 09:45:54 |
22.3 |
39 |
4894 |
买入 |
| 09:45:57 |
22.3 |
13 |
4907 |
买入 |
| 09:46:00 |
22.31 |
7 |
4914 |
买入 |
| 09:46:06 |
22.3 |
2 |
4916 |
卖出 |
| 09:46:12 |
22.3 |
3 |
4919 |
卖出 |
| 09:46:15 |
22.3 |
3 |
4922 |
买入 |
| 09:46:18 |
22.29 |
2 |
4924 |
卖出 |
| 09:46:21 |
22.28 |
20 |
4944 |
卖出 |
| 09:46:30 |
22.29 |
11 |
4955 |
买入 |
| 09:46:33 |
22.28 |
17 |
4972 |
卖出 |
| 09:46:42 |
22.29 |
16 |
4988 |
买入 |
| 09:47:03 |
22.27 |
4 |
4992 |
卖出 |
| 09:47:15 |
22.31 |
98 |
5090 |
买入 |
| 09:47:27 |
22.29 |
48 |
5138 |
卖出 |
| 09:47:30 |
22.29 |
2 |
5140 |
买入 |
| 09:47:33 |
22.29 |
33 |
5173 |
买入 |
| 09:47:36 |
22.25 |
6 |
5179 |
卖出 |
| 09:47:39 |
22.28 |
8 |
5187 |
买入 |
| 09:47:42 |
22.28 |
20 |
5207 |
买入 |
| 09:48:00 |
22.25 |
4 |
5211 |
卖出 |
| 09:48:03 |
22.28 |
2 |
5213 |
买入 |
| 09:48:12 |
22.25 |
20 |
5233 |
卖出 |
| 09:48:15 |
22.26 |
1 |
5234 |
买入 |
| 09:48:21 |
22.26 |
6 |
5240 |
卖出 |
| 09:48:24 |
22.26 |
2 |
5242 |
卖出 |
| 09:48:33 |
22.25 |
12 |
5254 |
卖出 |
| 09:48:39 |
22.25 |
22 |
5276 |
卖出 |
| 09:48:42 |
22.25 |
5 |
5281 |
买入 |
| 09:48:45 |
22.24 |
20 |
5301 |
卖出 |
| 09:48:54 |
22.25 |
1 |
5302 |
买入 |
| 09:48:57 |
22.27 |
51 |
5353 |
买入 |
| 09:49:09 |
22.28 |
1 |
5354 |
买入 |
| 09:49:12 |
22.28 |
9 |
5363 |
买入 |
| 09:49:18 |
22.28 |
2 |
5365 |
买入 |
| 09:49:30 |
22.27 |
2 |
5367 |
买入 |
| 09:49:33 |
22.27 |
1 |
5368 |
买入 |
| 09:49:39 |
22.27 |
5 |
5373 |
买入 |
| 09:49:42 |
22.25 |
3 |
5376 |
卖出 |
| 09:49:57 |
22.25 |
2 |
5378 |
卖出 |
| 09:50:00 |
22.25 |
2 |
5380 |
卖出 |
| 09:50:06 |
22.26 |
1 |
5381 |
卖出 |
| 09:50:18 |
22.27 |
1 |
5382 |
买入 |
| 09:50:24 |
22.26 |
4 |
5386 |
卖出 |
| 09:50:27 |
22.26 |
1 |
5387 |
卖出 |
| 09:50:33 |
22.26 |
4 |
5391 |
卖出 |
| 09:50:36 |
22.26 |
5 |
5396 |
卖出 |
| 09:50:39 |
22.26 |
120 |
5516 |
买入 |
| 09:50:42 |
22.26 |
3 |
5519 |
卖出 |
| 09:50:54 |
22.26 |
2 |
5521 |
卖出 |
| 09:50:57 |
22.26 |
92 |
5613 |
卖出 |
| 09:51:03 |
22.23 |
12 |
5625 |
卖出 |
| 09:51:09 |
22.23 |
46 |
5671 |
卖出 |
| 09:51:15 |
22.21 |
20 |
5691 |
卖出 |
| 09:51:21 |
22.21 |
19 |
5710 |
卖出 |
| 09:51:24 |
22.2 |
8 |
5718 |
卖出 |
| 09:51:27 |
22.21 |
5 |
5723 |
买入 |
| 09:51:33 |
22.2 |
4 |
5727 |
卖出 |
| 09:51:45 |
22.2 |
55 |
5782 |
卖出 |
| 09:51:51 |
22.2 |
9 |
5791 |
卖出 |
| 09:51:54 |
22.2 |
45 |
5836 |
卖出 |
| 09:52:06 |
22.2 |
5 |
5841 |
买入 |
| 09:52:09 |
22.18 |
30 |
5871 |
卖出 |
| 09:52:12 |
22.21 |
10 |
5881 |
买入 |
| 09:52:15 |
22.21 |
2 |
5883 |
买入 |
| 09:52:27 |
22.24 |
4 |
5887 |
买入 |
| 09:52:36 |
22.26 |
51 |
5938 |
买入 |
| 09:52:39 |
22.26 |
27 |
5965 |
买入 |
| 09:52:42 |
22.26 |
3 |
5968 |
买入 |
| 09:52:54 |
22.27 |
25 |
5993 |
买入 |
| 09:52:57 |
22.27 |
4 |
5997 |
买入 |