新余国科[300722]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
27.93 |
9 |
9 |
集合竞价 |
| 09:17:36 |
27.9 |
9 |
9 |
集合竞价 |
| 09:17:45 |
27.9 |
9 |
9 |
集合竞价 |
| 09:18:03 |
27.66 |
9 |
9 |
集合竞价 |
| 09:18:12 |
27.89 |
9 |
9 |
集合竞价 |
| 09:18:39 |
27.86 |
9 |
9 |
集合竞价 |
| 09:19:06 |
27.85 |
9 |
9 |
集合竞价 |
| 09:19:42 |
27.84 |
9 |
9 |
集合竞价 |
| 09:20:30 |
27.79 |
9 |
9 |
集合竞价 |
| 09:21:06 |
27.65 |
9 |
9 |
集合竞价 |
| 09:21:24 |
27.6 |
9 |
9 |
集合竞价 |
| 09:21:42 |
27.6 |
9 |
9 |
集合竞价 |
| 09:21:51 |
27.6 |
11 |
11 |
集合竞价 |
| 09:22:00 |
27.6 |
11 |
11 |
集合竞价 |
| 09:22:18 |
27.47 |
25 |
25 |
集合竞价 |
| 09:22:27 |
27.47 |
25 |
25 |
集合竞价 |
| 09:22:54 |
27.47 |
25 |
25 |
集合竞价 |
| 09:23:03 |
27.4 |
25 |
25 |
集合竞价 |
| 09:23:30 |
27.2 |
25 |
25 |
集合竞价 |
| 09:23:57 |
27.2 |
27 |
27 |
集合竞价 |
| 09:24:15 |
27.2 |
27 |
27 |
集合竞价 |
| 09:24:24 |
27.2 |
27 |
27 |
集合竞价 |
| 09:24:33 |
27.1 |
37 |
37 |
集合竞价 |
| 09:24:42 |
27.2 |
83 |
83 |
集合竞价 |
| 09:24:51 |
27.2 |
84 |
84 |
集合竞价 |
| 09:25:00 |
27.21 |
84 |
84 |
集合竞价 |
| 09:25:03 |
27.43 |
130 |
214 |
卖出 |
| 09:30:03 |
27.42 |
48 |
262 |
卖出 |
| 09:30:06 |
27.42 |
58 |
320 |
买入 |
| 09:30:09 |
27.41 |
22 |
342 |
买入 |
| 09:30:12 |
27.31 |
32 |
374 |
卖出 |
| 09:30:15 |
27.26 |
19 |
393 |
卖出 |
| 09:30:18 |
27.41 |
24 |
417 |
买入 |
| 09:30:21 |
27.4 |
54 |
471 |
卖出 |
| 09:30:27 |
27.39 |
6 |
477 |
买入 |
| 09:30:33 |
27.38 |
14 |
491 |
卖出 |
| 09:30:36 |
27.31 |
11 |
502 |
买入 |
| 09:30:39 |
27.28 |
34 |
536 |
卖出 |
| 09:30:42 |
27.35 |
12 |
548 |
买入 |
| 09:30:45 |
27.32 |
21 |
569 |
卖出 |
| 09:30:48 |
27.35 |
13 |
582 |
买入 |
| 09:30:51 |
27.35 |
7 |
589 |
买入 |
| 09:30:54 |
27.35 |
30 |
619 |
买入 |
| 09:30:57 |
27.34 |
2 |
621 |
卖出 |
| 09:31:00 |
27.32 |
72 |
693 |
卖出 |
| 09:31:03 |
27.35 |
38 |
731 |
买入 |
| 09:31:06 |
27.38 |
38 |
769 |
买入 |
| 09:31:09 |
27.36 |
4 |
773 |
卖出 |
| 09:31:12 |
27.4 |
39 |
812 |
买入 |
| 09:31:21 |
27.4 |
31 |
843 |
卖出 |
| 09:31:24 |
27.41 |
14 |
857 |
买入 |
| 09:31:27 |
27.45 |
116 |
973 |
买入 |
| 09:31:30 |
27.43 |
4 |
977 |
卖出 |
| 09:31:33 |
27.45 |
1 |
978 |
买入 |
| 09:31:36 |
27.45 |
13 |
991 |
卖出 |
| 09:31:39 |
27.46 |
1 |
992 |
买入 |
| 09:31:42 |
27.47 |
11 |
1003 |
买入 |
| 09:31:51 |
27.5 |
12 |
1015 |
买入 |
| 09:31:54 |
27.5 |
13 |
1028 |
买入 |
| 09:31:57 |
27.5 |
1 |
1029 |
卖出 |
| 09:32:00 |
27.5 |
7 |
1036 |
卖出 |
| 09:32:03 |
27.52 |
1 |
1037 |
买入 |
| 09:32:06 |
27.52 |
2 |
1039 |
卖出 |
| 09:32:09 |
27.53 |
3 |
1042 |
卖出 |
| 09:32:12 |
27.57 |
30 |
1072 |
买入 |
| 09:32:15 |
27.57 |
5 |
1077 |
买入 |
| 09:32:18 |
27.53 |
29 |
1106 |
卖出 |
| 09:32:24 |
27.57 |
32 |
1138 |
买入 |
| 09:32:30 |
27.57 |
9 |
1147 |
买入 |
| 09:32:39 |
27.57 |
108 |
1255 |
卖出 |
| 09:32:42 |
27.55 |
11 |
1266 |
卖出 |
| 09:32:45 |
27.59 |
15 |
1281 |
买入 |
| 09:32:48 |
27.5 |
95 |
1376 |
卖出 |
| 09:32:51 |
27.5 |
6 |
1382 |
卖出 |
| 09:32:54 |
27.5 |
15 |
1397 |
卖出 |
| 09:32:57 |
27.5 |
3 |
1400 |
卖出 |
| 09:33:00 |
27.5 |
14 |
1414 |
卖出 |
| 09:33:03 |
27.45 |
64 |
1478 |
卖出 |
| 09:33:06 |
27.5 |
11 |
1489 |
买入 |
| 09:33:09 |
27.52 |
24 |
1513 |
买入 |
| 09:33:15 |
27.44 |
21 |
1534 |
卖出 |
| 09:33:18 |
27.51 |
12 |
1546 |
买入 |
| 09:33:21 |
27.51 |
10 |
1556 |
卖出 |
| 09:33:24 |
27.45 |
15 |
1571 |
卖出 |
| 09:33:27 |
27.53 |
23 |
1594 |
买入 |
| 09:33:30 |
27.53 |
2 |
1596 |
卖出 |
| 09:33:33 |
27.53 |
6 |
1602 |
卖出 |
| 09:33:36 |
27.55 |
20 |
1622 |
买入 |
| 09:33:39 |
27.55 |
1 |
1623 |
买入 |
| 09:33:54 |
27.55 |
7 |
1630 |
买入 |
| 09:34:03 |
27.55 |
37 |
1667 |
卖出 |
| 09:34:09 |
27.59 |
10 |
1677 |
买入 |
| 09:34:12 |
27.59 |
24 |
1701 |
卖出 |
| 09:34:15 |
27.55 |
24 |
1725 |
卖出 |
| 09:34:18 |
27.56 |
39 |
1764 |
买入 |
| 09:34:21 |
27.54 |
11 |
1775 |
卖出 |
| 09:34:24 |
27.54 |
1 |
1776 |
卖出 |
| 09:34:27 |
27.56 |
3 |
1779 |
买入 |
| 09:34:30 |
27.54 |
1 |
1780 |
卖出 |
| 09:34:33 |
27.54 |
37 |
1817 |
卖出 |
| 09:34:36 |
27.54 |
41 |
1858 |
卖出 |
| 09:34:42 |
27.51 |
25 |
1883 |
卖出 |
| 09:34:45 |
27.5 |
15 |
1898 |
卖出 |
| 09:34:51 |
27.51 |
10 |
1908 |
买入 |
| 09:34:54 |
27.46 |
4 |
1912 |
卖出 |
| 09:34:57 |
27.46 |
19 |
1931 |
卖出 |
| 09:35:00 |
27.49 |
9 |
1940 |
买入 |
| 09:35:03 |
27.45 |
56 |
1996 |
卖出 |
| 09:35:06 |
27.44 |
26 |
2022 |
卖出 |
| 09:35:09 |
27.45 |
13 |
2035 |
买入 |
| 09:35:15 |
27.41 |
21 |
2056 |
卖出 |
| 09:35:21 |
27.42 |
5 |
2061 |
买入 |
| 09:35:27 |
27.41 |
6 |
2067 |
卖出 |
| 09:35:30 |
27.42 |
22 |
2089 |
买入 |
| 09:35:33 |
27.42 |
41 |
2130 |
卖出 |
| 09:35:36 |
27.42 |
58 |
2188 |
卖出 |
| 09:35:39 |
27.45 |
55 |
2243 |
买入 |
| 09:35:45 |
27.42 |
10 |
2253 |
卖出 |
| 09:35:48 |
27.45 |
15 |
2268 |
买入 |
| 09:35:51 |
27.42 |
26 |
2294 |
卖出 |
| 09:36:00 |
27.45 |
12 |
2306 |
买入 |
| 09:36:03 |
27.42 |
3 |
2309 |
卖出 |
| 09:36:06 |
27.42 |
3 |
2312 |
买入 |
| 09:36:09 |
27.47 |
25 |
2337 |
买入 |
| 09:36:12 |
27.54 |
27 |
2364 |
买入 |
| 09:36:18 |
27.54 |
18 |
2382 |
买入 |
| 09:36:21 |
27.54 |
110 |
2492 |
买入 |
| 09:36:24 |
27.54 |
184 |
2676 |
买入 |
| 09:36:27 |
27.57 |
3 |
2679 |
买入 |
| 09:36:30 |
27.57 |
4 |
2683 |
卖出 |
| 09:36:33 |
27.56 |
28 |
2711 |
卖出 |
| 09:36:36 |
27.57 |
2 |
2713 |
买入 |
| 09:36:39 |
27.6 |
7 |
2720 |
买入 |
| 09:36:45 |
27.6 |
8 |
2728 |
买入 |
| 09:36:51 |
27.67 |
2 |
2730 |
买入 |
| 09:36:54 |
27.67 |
10 |
2740 |
买入 |
| 09:37:00 |
27.67 |
1 |
2741 |
买入 |
| 09:37:03 |
27.68 |
3 |
2744 |
买入 |
| 09:37:06 |
27.68 |
30 |
2774 |
买入 |
| 09:37:09 |
27.68 |
8 |
2782 |
买入 |
| 09:37:12 |
27.7 |
5 |
2787 |
买入 |
| 09:37:15 |
27.7 |
24 |
2811 |
买入 |
| 09:37:18 |
27.74 |
6 |
2817 |
卖出 |
| 09:37:30 |
27.74 |
14 |
2831 |
买入 |
| 09:37:33 |
27.82 |
7 |
2838 |
买入 |
| 09:37:42 |
27.83 |
4 |
2842 |
买入 |
| 09:37:48 |
27.8 |
1 |
2843 |
买入 |
| 09:37:51 |
27.79 |
11 |
2854 |
卖出 |
| 09:37:54 |
27.79 |
1 |
2855 |
买入 |
| 09:37:57 |
27.79 |
11 |
2866 |
买入 |
| 09:38:00 |
27.8 |
7 |
2873 |
买入 |
| 09:38:03 |
27.8 |
10 |
2883 |
卖出 |
| 09:38:06 |
27.8 |
6 |
2889 |
卖出 |
| 09:38:09 |
27.82 |
9 |
2898 |
买入 |
| 09:38:12 |
27.82 |
1 |
2899 |
卖出 |
| 09:38:15 |
27.82 |
13 |
2912 |
买入 |
| 09:38:21 |
27.79 |
2 |
2914 |
卖出 |
| 09:38:24 |
27.85 |
29 |
2943 |
买入 |
| 09:38:30 |
27.79 |
14 |
2957 |
卖出 |
| 09:38:33 |
27.88 |
4 |
2961 |
买入 |
| 09:38:36 |
27.85 |
2 |
2963 |
卖出 |
| 09:38:39 |
27.85 |
5 |
2968 |
卖出 |
| 09:38:42 |
27.88 |
17 |
2985 |
买入 |
| 09:39:03 |
27.93 |
11 |
2996 |
买入 |
| 09:39:06 |
27.88 |
42 |
3038 |
卖出 |
| 09:39:09 |
27.95 |
53 |
3091 |
买入 |
| 09:39:12 |
27.93 |
10 |
3101 |
卖出 |
| 09:39:15 |
27.93 |
2 |
3103 |
卖出 |
| 09:39:18 |
27.95 |
5 |
3108 |
买入 |
| 09:39:21 |
27.94 |
5 |
3113 |
卖出 |
| 09:39:24 |
27.93 |
9 |
3122 |
买入 |
| 09:39:27 |
27.91 |
12 |
3134 |
卖出 |
| 09:39:33 |
27.94 |
2 |
3136 |
买入 |
| 09:39:36 |
27.91 |
5 |
3141 |
卖出 |
| 09:39:39 |
27.91 |
35 |
3176 |
卖出 |
| 09:39:42 |
27.91 |
2 |
3178 |
买入 |
| 09:39:48 |
27.92 |
4 |
3182 |
买入 |
| 09:39:51 |
27.91 |
3 |
3185 |
卖出 |
| 09:39:54 |
27.91 |
6 |
3191 |
卖出 |
| 09:39:57 |
27.94 |
11 |
3202 |
买入 |
| 09:40:03 |
27.92 |
1 |
3203 |
卖出 |
| 09:40:09 |
27.93 |
10 |
3213 |
卖出 |
| 09:40:15 |
27.91 |
10 |
3223 |
卖出 |
| 09:40:18 |
27.9 |
16 |
3239 |
卖出 |
| 09:40:21 |
27.8 |
56 |
3295 |
卖出 |
| 09:40:24 |
27.82 |
6 |
3301 |
买入 |
| 09:40:27 |
27.8 |
1 |
3302 |
卖出 |
| 09:40:30 |
27.83 |
11 |
3313 |
买入 |
| 09:40:36 |
27.8 |
4 |
3317 |
买入 |
| 09:40:39 |
27.77 |
14 |
3331 |
卖出 |
| 09:40:45 |
27.77 |
15 |
3346 |
买入 |
| 09:40:48 |
27.76 |
15 |
3361 |
卖出 |
| 09:40:51 |
27.76 |
1 |
3362 |
卖出 |
| 09:40:54 |
27.74 |
10 |
3372 |
卖出 |
| 09:40:57 |
27.74 |
6 |
3378 |
买入 |
| 09:41:00 |
27.74 |
10 |
3388 |
买入 |
| 09:41:06 |
27.74 |
5 |
3393 |
买入 |
| 09:41:12 |
27.72 |
38 |
3431 |
卖出 |
| 09:41:18 |
27.76 |
27 |
3458 |
买入 |
| 09:41:21 |
27.75 |
2 |
3460 |
买入 |
| 09:41:24 |
27.72 |
6 |
3466 |
卖出 |
| 09:41:30 |
27.75 |
1 |
3467 |
买入 |
| 09:41:42 |
27.75 |
11 |
3478 |
买入 |
| 09:41:45 |
27.75 |
5 |
3483 |
买入 |
| 09:41:54 |
27.77 |
2 |
3485 |
买入 |
| 09:41:57 |
27.78 |
6 |
3491 |
卖出 |
| 09:42:00 |
27.78 |
4 |
3495 |
卖出 |
| 09:42:03 |
27.82 |
2 |
3497 |
买入 |
| 09:42:06 |
27.82 |
30 |
3527 |
买入 |
| 09:42:09 |
27.83 |
6 |
3533 |
买入 |
| 09:42:12 |
27.89 |
5 |
3538 |
买入 |
| 09:42:15 |
27.87 |
1 |
3539 |
卖出 |
| 09:42:21 |
27.87 |
1 |
3540 |
买入 |
| 09:42:27 |
27.84 |
40 |
3580 |
卖出 |
| 09:42:30 |
27.91 |
10 |
3590 |
买入 |
| 09:42:36 |
27.9 |
1 |
3591 |
卖出 |
| 09:42:42 |
27.92 |
9 |
3600 |
买入 |
| 09:42:45 |
27.92 |
95 |
3695 |
买入 |
| 09:42:48 |
27.92 |
1 |
3696 |
买入 |
| 09:42:51 |
27.85 |
6 |
3702 |
卖出 |
| 09:42:54 |
27.91 |
3 |
3705 |
买入 |
| 09:42:57 |
27.85 |
6 |
3711 |
卖出 |
| 09:43:00 |
27.91 |
5 |
3716 |
买入 |
| 09:43:03 |
27.98 |
12 |
3728 |
买入 |
| 09:43:12 |
27.85 |
1 |
3729 |
卖出 |
| 09:43:15 |
27.84 |
38 |
3767 |
卖出 |
| 09:43:21 |
27.8 |
13 |
3780 |
卖出 |
| 09:43:27 |
27.83 |
18 |
3798 |
买入 |
| 09:43:30 |
27.8 |
5 |
3803 |
卖出 |
| 09:43:36 |
27.83 |
1 |
3804 |
买入 |
| 09:43:39 |
27.8 |
9 |
3813 |
卖出 |
| 09:43:42 |
27.8 |
2 |
3815 |
卖出 |
| 09:43:48 |
27.8 |
1 |
3816 |
卖出 |
| 09:43:51 |
27.8 |
59 |
3875 |
卖出 |
| 09:44:00 |
27.83 |
1 |
3876 |
卖出 |
| 09:44:03 |
27.81 |
1 |
3877 |
买入 |
| 09:44:06 |
27.81 |
10 |
3887 |
买入 |
| 09:44:15 |
27.81 |
1 |
3888 |
卖出 |
| 09:44:18 |
27.82 |
3 |
3891 |
买入 |
| 09:44:24 |
27.81 |
20 |
3911 |
卖出 |
| 09:44:27 |
27.8 |
3 |
3914 |
卖出 |
| 09:44:30 |
27.8 |
4 |
3918 |
卖出 |
| 09:44:33 |
27.78 |
16 |
3934 |
卖出 |
| 09:44:39 |
27.8 |
15 |
3949 |
买入 |
| 09:44:54 |
27.85 |
32 |
3981 |
买入 |
| 09:45:06 |
27.8 |
5 |
3986 |
卖出 |
| 09:45:15 |
27.83 |
1 |
3987 |
买入 |
| 09:45:18 |
27.82 |
1 |
3988 |
买入 |
| 09:45:21 |
27.84 |
7 |
3995 |
卖出 |
| 09:45:30 |
27.9 |
1 |
3996 |
买入 |
| 09:45:39 |
27.84 |
1 |
3997 |
卖出 |
| 09:45:48 |
27.9 |
4 |
4001 |
买入 |
| 09:45:54 |
27.9 |
12 |
4013 |
卖出 |
| 09:45:57 |
27.91 |
1 |
4014 |
买入 |
| 09:46:06 |
27.94 |
1 |
4015 |
买入 |
| 09:46:12 |
27.91 |
1 |
4016 |
卖出 |
| 09:46:18 |
27.9 |
9 |
4025 |
卖出 |
| 09:46:21 |
27.93 |
1 |
4026 |
买入 |
| 09:46:24 |
27.9 |
20 |
4046 |
卖出 |
| 09:46:33 |
27.9 |
8 |
4054 |
卖出 |
| 09:46:45 |
27.88 |
10 |
4064 |
卖出 |
| 09:46:48 |
27.9 |
10 |
4074 |
买入 |
| 09:46:57 |
27.84 |
2 |
4076 |
卖出 |
| 09:47:03 |
27.82 |
1 |
4077 |
卖出 |
| 09:47:06 |
27.82 |
7 |
4084 |
卖出 |
| 09:47:09 |
27.8 |
1 |
4085 |
卖出 |
| 09:47:12 |
27.83 |
9 |
4094 |
买入 |
| 09:47:15 |
27.79 |
17 |
4111 |
卖出 |
| 09:47:24 |
27.84 |
3 |
4114 |
买入 |
| 09:47:27 |
27.84 |
1 |
4115 |
买入 |
| 09:47:39 |
27.89 |
1 |
4116 |
买入 |
| 09:47:54 |
27.88 |
1 |
4117 |
卖出 |
| 09:47:57 |
27.88 |
10 |
4127 |
买入 |
| 09:48:00 |
27.87 |
11 |
4138 |
卖出 |
| 09:48:06 |
27.87 |
5 |
4143 |
卖出 |
| 09:48:12 |
27.87 |
1 |
4144 |
卖出 |
| 09:48:15 |
27.87 |
8 |
4152 |
卖出 |
| 09:48:24 |
27.88 |
6 |
4158 |
买入 |
| 09:48:33 |
27.87 |
1 |
4159 |
买入 |
| 09:48:39 |
27.85 |
1 |
4160 |
卖出 |
| 09:48:42 |
27.85 |
8 |
4168 |
卖出 |
| 09:48:48 |
27.85 |
1 |
4169 |
卖出 |
| 09:48:51 |
27.85 |
18 |
4187 |
卖出 |
| 09:48:54 |
27.85 |
17 |
4204 |
卖出 |
| 09:48:57 |
27.84 |
12 |
4216 |
卖出 |
| 09:49:06 |
27.84 |
18 |
4234 |
卖出 |
| 09:49:18 |
27.84 |
16 |
4250 |
卖出 |
| 09:49:21 |
27.84 |
8 |
4258 |
卖出 |
| 09:49:24 |
27.84 |
1 |
4259 |
买入 |
| 09:49:36 |
27.83 |
6 |
4265 |
卖出 |
| 09:49:39 |
27.83 |
1 |
4266 |
卖出 |
| 09:49:51 |
27.83 |
2 |
4268 |
卖出 |
| 09:49:57 |
27.85 |
1 |
4269 |
买入 |
| 09:50:00 |
27.85 |
5 |
4274 |
买入 |
| 09:50:06 |
27.84 |
2 |
4276 |
买入 |
| 09:50:09 |
27.84 |
2 |
4278 |
买入 |
| 09:50:21 |
27.83 |
22 |
4300 |
卖出 |
| 09:50:24 |
27.83 |
5 |
4305 |
买入 |
| 09:50:30 |
27.83 |
10 |
4315 |
买入 |
| 09:50:33 |
27.78 |
30 |
4345 |
卖出 |