国瓷材料[300285]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
31.99 |
1 |
1 |
集合竞价 |
| 09:16:42 |
32.99 |
29 |
29 |
集合竞价 |
| 09:17:00 |
31.99 |
1 |
1 |
集合竞价 |
| 09:17:18 |
33 |
58 |
58 |
集合竞价 |
| 09:17:27 |
33 |
54 |
54 |
集合竞价 |
| 09:17:36 |
31.99 |
1 |
1 |
集合竞价 |
| 09:19:33 |
31.71 |
5 |
5 |
集合竞价 |
| 09:20:03 |
31.61 |
7 |
7 |
集合竞价 |
| 09:20:30 |
31.61 |
9 |
9 |
集合竞价 |
| 09:20:57 |
31.61 |
9 |
9 |
集合竞价 |
| 09:21:06 |
31.61 |
9 |
9 |
集合竞价 |
| 09:21:15 |
31.61 |
9 |
9 |
集合竞价 |
| 09:21:33 |
31.61 |
11 |
11 |
集合竞价 |
| 09:21:42 |
31.6 |
29 |
29 |
集合竞价 |
| 09:21:51 |
31.6 |
29 |
29 |
集合竞价 |
| 09:22:18 |
31.6 |
35 |
35 |
集合竞价 |
| 09:22:27 |
31.6 |
40 |
40 |
集合竞价 |
| 09:22:36 |
31.6 |
41 |
41 |
集合竞价 |
| 09:23:03 |
31.5 |
49 |
49 |
集合竞价 |
| 09:23:12 |
31.6 |
50 |
50 |
集合竞价 |
| 09:23:21 |
31.45 |
66 |
66 |
集合竞价 |
| 09:23:48 |
31.45 |
66 |
66 |
集合竞价 |
| 09:24:15 |
31.45 |
66 |
66 |
集合竞价 |
| 09:24:24 |
31.45 |
72 |
72 |
集合竞价 |
| 09:24:42 |
31.76 |
103 |
103 |
集合竞价 |
| 09:24:51 |
31.76 |
105 |
105 |
集合竞价 |
| 09:25:00 |
31.76 |
106 |
106 |
集合竞价 |
| 09:25:03 |
31.76 |
117 |
223 |
卖出 |
| 09:30:03 |
31.65 |
76 |
299 |
卖出 |
| 09:30:06 |
31.74 |
63 |
362 |
买入 |
| 09:30:09 |
31.65 |
44 |
406 |
卖出 |
| 09:30:12 |
31.67 |
2 |
408 |
买入 |
| 09:30:15 |
31.68 |
15 |
423 |
买入 |
| 09:30:18 |
31.72 |
13 |
436 |
买入 |
| 09:30:21 |
31.72 |
18 |
454 |
买入 |
| 09:30:24 |
31.76 |
26 |
480 |
买入 |
| 09:30:27 |
31.8 |
36 |
516 |
买入 |
| 09:30:30 |
31.78 |
13 |
529 |
卖出 |
| 09:30:33 |
31.84 |
11 |
540 |
买入 |
| 09:30:36 |
31.92 |
8 |
548 |
买入 |
| 09:30:39 |
31.85 |
27 |
575 |
卖出 |
| 09:30:42 |
31.85 |
28 |
603 |
卖出 |
| 09:30:45 |
31.84 |
72 |
675 |
卖出 |
| 09:30:48 |
31.76 |
58 |
733 |
卖出 |
| 09:30:51 |
31.99 |
120 |
853 |
买入 |
| 09:30:54 |
31.76 |
24 |
877 |
卖出 |
| 09:30:57 |
31.85 |
12 |
889 |
买入 |
| 09:31:00 |
31.84 |
2 |
891 |
卖出 |
| 09:31:03 |
31.8 |
30 |
921 |
卖出 |
| 09:31:06 |
31.75 |
22 |
943 |
卖出 |
| 09:31:09 |
31.83 |
41 |
984 |
买入 |
| 09:31:12 |
31.91 |
20 |
1004 |
买入 |
| 09:31:15 |
31.77 |
15 |
1019 |
买入 |
| 09:31:18 |
31.75 |
2 |
1021 |
卖出 |
| 09:31:21 |
31.75 |
27 |
1048 |
卖出 |
| 09:31:24 |
31.75 |
22 |
1070 |
卖出 |
| 09:31:27 |
31.77 |
24 |
1094 |
买入 |
| 09:31:30 |
31.77 |
21 |
1115 |
买入 |
| 09:31:33 |
31.75 |
15 |
1130 |
卖出 |
| 09:31:36 |
31.73 |
12 |
1142 |
卖出 |
| 09:31:39 |
31.72 |
56 |
1198 |
卖出 |
| 09:31:42 |
31.68 |
71 |
1269 |
卖出 |
| 09:31:45 |
31.61 |
4 |
1273 |
卖出 |
| 09:31:48 |
31.61 |
9 |
1282 |
卖出 |
| 09:31:51 |
31.61 |
10 |
1292 |
卖出 |
| 09:31:54 |
31.61 |
4 |
1296 |
卖出 |
| 09:31:57 |
31.6 |
11 |
1307 |
卖出 |
| 09:32:00 |
31.62 |
10 |
1317 |
买入 |
| 09:32:03 |
31.62 |
11 |
1328 |
卖出 |
| 09:32:06 |
31.64 |
2 |
1330 |
买入 |
| 09:32:09 |
31.62 |
18 |
1348 |
卖出 |
| 09:32:12 |
31.62 |
5 |
1353 |
卖出 |
| 09:32:15 |
31.62 |
5 |
1358 |
卖出 |
| 09:32:18 |
31.65 |
19 |
1377 |
买入 |
| 09:32:21 |
31.62 |
21 |
1398 |
卖出 |
| 09:32:24 |
31.66 |
1 |
1399 |
买入 |
| 09:32:30 |
31.66 |
8 |
1407 |
买入 |
| 09:32:33 |
31.7 |
3 |
1410 |
买入 |
| 09:32:42 |
31.66 |
20 |
1430 |
卖出 |
| 09:32:45 |
31.66 |
12 |
1442 |
卖出 |
| 09:32:48 |
31.66 |
31 |
1473 |
卖出 |
| 09:32:51 |
31.66 |
4 |
1477 |
卖出 |
| 09:32:54 |
31.66 |
4 |
1481 |
卖出 |
| 09:33:00 |
31.73 |
20 |
1501 |
买入 |
| 09:33:03 |
31.69 |
2 |
1503 |
买入 |
| 09:33:06 |
31.67 |
1 |
1504 |
卖出 |
| 09:33:09 |
31.66 |
62 |
1566 |
卖出 |
| 09:33:12 |
31.73 |
7 |
1573 |
买入 |
| 09:33:18 |
31.73 |
33 |
1606 |
买入 |
| 09:33:24 |
31.73 |
1 |
1607 |
卖出 |
| 09:33:30 |
31.74 |
2 |
1609 |
买入 |
| 09:33:33 |
31.75 |
16 |
1625 |
买入 |
| 09:33:39 |
31.75 |
3 |
1628 |
卖出 |
| 09:33:42 |
31.74 |
2 |
1630 |
卖出 |
| 09:33:45 |
31.77 |
2 |
1632 |
买入 |
| 09:33:48 |
31.77 |
12 |
1644 |
买入 |
| 09:33:51 |
31.77 |
14 |
1658 |
卖出 |
| 09:33:54 |
31.74 |
7 |
1665 |
卖出 |
| 09:33:57 |
31.74 |
4 |
1669 |
卖出 |
| 09:34:00 |
31.74 |
87 |
1756 |
卖出 |
| 09:34:03 |
31.73 |
24 |
1780 |
卖出 |
| 09:34:06 |
31.74 |
11 |
1791 |
买入 |
| 09:34:09 |
31.72 |
25 |
1816 |
卖出 |
| 09:34:12 |
31.69 |
17 |
1833 |
卖出 |
| 09:34:15 |
31.67 |
12 |
1845 |
卖出 |
| 09:34:18 |
31.64 |
38 |
1883 |
卖出 |
| 09:34:21 |
31.64 |
25 |
1908 |
卖出 |
| 09:34:24 |
31.64 |
13 |
1921 |
买入 |
| 09:34:27 |
31.62 |
17 |
1938 |
卖出 |
| 09:34:30 |
31.62 |
7 |
1945 |
买入 |
| 09:34:33 |
31.61 |
8 |
1953 |
卖出 |
| 09:34:36 |
31.62 |
7 |
1960 |
卖出 |
| 09:34:39 |
31.62 |
7 |
1967 |
卖出 |
| 09:34:42 |
31.64 |
4 |
1971 |
买入 |
| 09:34:48 |
31.64 |
5 |
1976 |
买入 |
| 09:34:51 |
31.62 |
6 |
1982 |
卖出 |
| 09:34:54 |
31.64 |
3 |
1985 |
买入 |
| 09:34:57 |
31.62 |
14 |
1999 |
卖出 |
| 09:35:00 |
31.62 |
9 |
2008 |
卖出 |
| 09:35:06 |
31.61 |
8 |
2016 |
卖出 |
| 09:35:09 |
31.61 |
13 |
2029 |
买入 |
| 09:35:12 |
31.6 |
4 |
2033 |
卖出 |
| 09:35:15 |
31.6 |
31 |
2064 |
卖出 |
| 09:35:21 |
31.6 |
28 |
2092 |
卖出 |
| 09:35:24 |
31.62 |
3 |
2095 |
买入 |
| 09:35:33 |
31.61 |
2 |
2097 |
卖出 |
| 09:35:36 |
31.63 |
11 |
2108 |
买入 |
| 09:35:42 |
31.61 |
13 |
2121 |
卖出 |
| 09:35:45 |
31.61 |
1 |
2122 |
买入 |
| 09:35:48 |
31.63 |
41 |
2163 |
买入 |
| 09:35:51 |
31.63 |
1 |
2164 |
买入 |
| 09:35:57 |
31.62 |
14 |
2178 |
卖出 |
| 09:36:00 |
31.61 |
11 |
2189 |
卖出 |
| 09:36:03 |
31.62 |
5 |
2194 |
卖出 |
| 09:36:06 |
31.62 |
16 |
2210 |
卖出 |
| 09:36:09 |
31.6 |
14 |
2224 |
卖出 |
| 09:36:12 |
31.63 |
9 |
2233 |
卖出 |
| 09:36:15 |
31.64 |
3 |
2236 |
买入 |
| 09:36:18 |
31.63 |
64 |
2300 |
卖出 |
| 09:36:21 |
31.65 |
2 |
2302 |
卖出 |
| 09:36:27 |
31.65 |
3 |
2305 |
卖出 |
| 09:36:30 |
31.65 |
57 |
2362 |
卖出 |
| 09:36:36 |
31.65 |
6 |
2368 |
卖出 |
| 09:36:42 |
31.69 |
1 |
2369 |
买入 |
| 09:36:45 |
31.72 |
4 |
2373 |
买入 |
| 09:36:48 |
31.69 |
1 |
2374 |
卖出 |
| 09:36:51 |
31.71 |
1 |
2375 |
买入 |
| 09:36:54 |
31.69 |
1 |
2376 |
卖出 |
| 09:37:03 |
31.69 |
4 |
2380 |
卖出 |
| 09:37:09 |
31.73 |
81 |
2461 |
买入 |
| 09:37:12 |
31.73 |
15 |
2476 |
卖出 |
| 09:37:15 |
31.71 |
4 |
2480 |
卖出 |
| 09:37:18 |
31.73 |
2 |
2482 |
买入 |
| 09:37:27 |
31.73 |
54 |
2536 |
卖出 |
| 09:37:30 |
31.74 |
3 |
2539 |
买入 |
| 09:37:33 |
31.73 |
3 |
2542 |
买入 |
| 09:37:36 |
31.72 |
4 |
2546 |
卖出 |
| 09:37:39 |
31.72 |
1 |
2547 |
卖出 |
| 09:37:45 |
31.72 |
7 |
2554 |
买入 |
| 09:37:48 |
31.72 |
14 |
2568 |
卖出 |
| 09:37:57 |
31.72 |
2 |
2570 |
卖出 |
| 09:38:00 |
31.72 |
1 |
2571 |
卖出 |
| 09:38:03 |
31.73 |
8 |
2579 |
买入 |
| 09:38:06 |
31.72 |
55 |
2634 |
卖出 |
| 09:38:09 |
31.71 |
17 |
2651 |
卖出 |
| 09:38:12 |
31.72 |
10 |
2661 |
买入 |
| 09:38:15 |
31.73 |
33 |
2694 |
买入 |
| 09:38:21 |
31.73 |
2 |
2696 |
买入 |
| 09:38:24 |
31.73 |
14 |
2710 |
买入 |
| 09:38:27 |
31.75 |
10 |
2720 |
买入 |
| 09:38:30 |
31.74 |
6 |
2726 |
卖出 |
| 09:38:33 |
31.75 |
25 |
2751 |
买入 |
| 09:38:36 |
31.79 |
1 |
2752 |
买入 |
| 09:38:51 |
31.75 |
6 |
2758 |
卖出 |
| 09:38:54 |
31.75 |
11 |
2769 |
买入 |
| 09:38:57 |
31.74 |
11 |
2780 |
卖出 |
| 09:39:00 |
31.75 |
2 |
2782 |
买入 |
| 09:39:03 |
31.75 |
2 |
2784 |
买入 |
| 09:39:06 |
31.75 |
26 |
2810 |
买入 |
| 09:39:09 |
31.75 |
29 |
2839 |
买入 |
| 09:39:12 |
31.75 |
35 |
2874 |
买入 |
| 09:39:15 |
31.75 |
1 |
2875 |
买入 |
| 09:39:18 |
31.75 |
39 |
2914 |
买入 |
| 09:39:21 |
31.73 |
4 |
2918 |
卖出 |
| 09:39:24 |
31.75 |
14 |
2932 |
买入 |
| 09:39:30 |
31.75 |
2 |
2934 |
卖出 |
| 09:39:33 |
31.75 |
17 |
2951 |
卖出 |
| 09:39:36 |
31.75 |
15 |
2966 |
卖出 |
| 09:39:39 |
31.75 |
7 |
2973 |
卖出 |
| 09:39:42 |
31.75 |
4 |
2977 |
卖出 |
| 09:39:45 |
31.75 |
3 |
2980 |
卖出 |
| 09:39:48 |
31.75 |
1 |
2981 |
卖出 |
| 09:39:54 |
31.75 |
3 |
2984 |
卖出 |
| 09:39:57 |
31.75 |
2 |
2986 |
卖出 |
| 09:40:03 |
31.82 |
22 |
3008 |
买入 |
| 09:40:09 |
31.73 |
19 |
3027 |
卖出 |
| 09:40:12 |
31.75 |
6 |
3033 |
买入 |
| 09:40:15 |
31.75 |
1 |
3034 |
卖出 |
| 09:40:18 |
31.81 |
6 |
3040 |
买入 |
| 09:40:30 |
31.8 |
1 |
3041 |
买入 |
| 09:40:39 |
31.8 |
3 |
3044 |
买入 |
| 09:40:45 |
31.79 |
5 |
3049 |
卖出 |
| 09:40:48 |
31.73 |
11 |
3060 |
卖出 |
| 09:40:54 |
31.75 |
30 |
3090 |
买入 |
| 09:40:57 |
31.7 |
67 |
3157 |
卖出 |
| 09:41:00 |
31.7 |
6 |
3163 |
卖出 |
| 09:41:03 |
31.7 |
14 |
3177 |
卖出 |
| 09:41:06 |
31.69 |
21 |
3198 |
卖出 |
| 09:41:09 |
31.7 |
8 |
3206 |
买入 |
| 09:41:18 |
31.7 |
6 |
3212 |
买入 |
| 09:41:21 |
31.7 |
2 |
3214 |
买入 |
| 09:41:24 |
31.7 |
8 |
3222 |
卖出 |
| 09:41:27 |
31.71 |
14 |
3236 |
买入 |
| 09:41:33 |
31.68 |
7 |
3243 |
卖出 |
| 09:41:39 |
31.7 |
9 |
3252 |
买入 |
| 09:41:45 |
31.7 |
19 |
3271 |
买入 |
| 09:41:48 |
31.72 |
15 |
3286 |
买入 |
| 09:41:51 |
31.72 |
2 |
3288 |
买入 |
| 09:41:54 |
31.72 |
2 |
3290 |
买入 |
| 09:41:57 |
31.72 |
1 |
3291 |
买入 |
| 09:42:00 |
31.72 |
12 |
3303 |
买入 |
| 09:42:03 |
31.71 |
7 |
3310 |
卖出 |
| 09:42:06 |
31.78 |
8 |
3318 |
买入 |
| 09:42:15 |
31.75 |
1 |
3319 |
卖出 |
| 09:42:18 |
31.75 |
1 |
3320 |
卖出 |
| 09:42:24 |
31.75 |
6 |
3326 |
卖出 |
| 09:42:27 |
31.76 |
18 |
3344 |
买入 |
| 09:42:30 |
31.75 |
10 |
3354 |
卖出 |
| 09:42:33 |
31.71 |
23 |
3377 |
卖出 |
| 09:42:39 |
31.7 |
7 |
3384 |
卖出 |
| 09:42:51 |
31.7 |
5 |
3389 |
卖出 |
| 09:43:03 |
31.71 |
1 |
3390 |
卖出 |
| 09:43:06 |
31.71 |
16 |
3406 |
卖出 |
| 09:43:09 |
31.71 |
2 |
3408 |
卖出 |
| 09:43:12 |
31.72 |
12 |
3420 |
买入 |
| 09:43:36 |
31.73 |
2 |
3422 |
卖出 |
| 09:43:48 |
31.72 |
3 |
3425 |
卖出 |
| 09:43:57 |
31.73 |
14 |
3439 |
卖出 |
| 09:44:03 |
31.76 |
15 |
3454 |
买入 |
| 09:44:12 |
31.72 |
6 |
3460 |
卖出 |
| 09:44:15 |
31.72 |
12 |
3472 |
卖出 |
| 09:44:18 |
31.71 |
34 |
3506 |
卖出 |
| 09:44:21 |
31.71 |
17 |
3523 |
卖出 |
| 09:44:24 |
31.71 |
31 |
3554 |
卖出 |
| 09:44:27 |
31.7 |
3 |
3557 |
卖出 |
| 09:44:30 |
31.7 |
5 |
3562 |
卖出 |
| 09:44:33 |
31.7 |
9 |
3571 |
卖出 |
| 09:44:36 |
31.7 |
5 |
3576 |
卖出 |
| 09:44:39 |
31.7 |
7 |
3583 |
卖出 |
| 09:44:45 |
31.7 |
2 |
3585 |
卖出 |
| 09:44:51 |
31.71 |
1 |
3586 |
买入 |
| 09:45:00 |
31.7 |
3 |
3589 |
卖出 |
| 09:45:03 |
31.7 |
42 |
3631 |
卖出 |
| 09:45:06 |
31.7 |
6 |
3637 |
卖出 |
| 09:45:09 |
31.71 |
1 |
3638 |
买入 |
| 09:45:12 |
31.7 |
1 |
3639 |
卖出 |
| 09:45:15 |
31.7 |
1 |
3640 |
卖出 |
| 09:45:18 |
31.7 |
3 |
3643 |
卖出 |
| 09:45:21 |
31.71 |
3 |
3646 |
买入 |
| 09:45:24 |
31.7 |
7 |
3653 |
卖出 |
| 09:45:39 |
31.71 |
2 |
3655 |
买入 |
| 09:45:42 |
31.71 |
4 |
3659 |
卖出 |
| 09:45:45 |
31.72 |
8 |
3667 |
买入 |
| 09:45:48 |
31.76 |
22 |
3689 |
买入 |
| 09:45:51 |
31.77 |
5 |
3694 |
买入 |
| 09:45:54 |
31.78 |
1 |
3695 |
买入 |
| 09:45:57 |
31.79 |
19 |
3714 |
买入 |
| 09:46:00 |
31.78 |
6 |
3720 |
买入 |
| 09:46:03 |
31.73 |
8 |
3728 |
卖出 |
| 09:46:06 |
31.78 |
2 |
3730 |
买入 |
| 09:46:09 |
31.73 |
101 |
3831 |
卖出 |
| 09:46:15 |
31.73 |
13 |
3844 |
买入 |
| 09:46:18 |
31.73 |
2 |
3846 |
买入 |
| 09:46:21 |
31.75 |
7 |
3853 |
买入 |
| 09:46:30 |
31.79 |
1 |
3854 |
买入 |
| 09:46:33 |
31.7 |
100 |
3954 |
卖出 |
| 09:46:36 |
31.72 |
1 |
3955 |
卖出 |
| 09:46:39 |
31.72 |
32 |
3987 |
卖出 |
| 09:46:51 |
31.72 |
27 |
4014 |
卖出 |
| 09:46:57 |
31.72 |
2 |
4016 |
卖出 |
| 09:47:00 |
31.72 |
5 |
4021 |
卖出 |
| 09:47:06 |
31.72 |
7 |
4028 |
卖出 |
| 09:47:09 |
31.79 |
2 |
4030 |
买入 |
| 09:47:18 |
31.78 |
4 |
4034 |
买入 |
| 09:47:21 |
31.79 |
12 |
4046 |
买入 |
| 09:47:24 |
31.72 |
13 |
4059 |
卖出 |
| 09:47:30 |
31.78 |
8 |
4067 |
买入 |
| 09:47:33 |
31.78 |
3 |
4070 |
买入 |
| 09:47:36 |
31.79 |
11 |
4081 |
买入 |
| 09:47:39 |
31.81 |
40 |
4121 |
买入 |
| 09:47:42 |
31.8 |
4 |
4125 |
卖出 |
| 09:47:45 |
31.74 |
7 |
4132 |
卖出 |
| 09:47:51 |
31.83 |
10 |
4142 |
买入 |
| 09:47:54 |
31.8 |
2 |
4144 |
卖出 |
| 09:47:57 |
31.8 |
1 |
4145 |
卖出 |
| 09:48:00 |
31.83 |
4 |
4149 |
买入 |
| 09:48:03 |
31.81 |
8 |
4157 |
卖出 |
| 09:48:09 |
31.83 |
3 |
4160 |
买入 |
| 09:48:12 |
31.83 |
6 |
4166 |
卖出 |
| 09:48:18 |
31.84 |
3 |
4169 |
卖出 |