国安达[300902]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33 |
15 |
15 |
集合竞价 |
| 09:20:03 |
33 |
15 |
15 |
集合竞价 |
| 09:20:12 |
33 |
15 |
15 |
集合竞价 |
| 09:20:57 |
33 |
16 |
16 |
集合竞价 |
| 09:21:06 |
33 |
16 |
16 |
集合竞价 |
| 09:21:51 |
33 |
21 |
21 |
集合竞价 |
| 09:22:54 |
33 |
21 |
21 |
集合竞价 |
| 09:23:30 |
33 |
26 |
26 |
集合竞价 |
| 09:24:06 |
32.78 |
31 |
31 |
集合竞价 |
| 09:24:33 |
32.11 |
66 |
66 |
集合竞价 |
| 09:24:42 |
32.4 |
66 |
66 |
集合竞价 |
| 09:25:00 |
32.37 |
88 |
88 |
集合竞价 |
| 09:25:03 |
32.38 |
195 |
283 |
买入 |
| 09:30:03 |
32.05 |
130 |
413 |
卖出 |
| 09:30:06 |
32.11 |
23 |
436 |
买入 |
| 09:30:09 |
32.2 |
62 |
498 |
买入 |
| 09:30:12 |
32.2 |
16 |
514 |
卖出 |
| 09:30:15 |
32.38 |
76 |
590 |
买入 |
| 09:30:18 |
32.29 |
16 |
606 |
卖出 |
| 09:30:21 |
32.38 |
44 |
650 |
买入 |
| 09:30:24 |
32.41 |
322 |
972 |
买入 |
| 09:30:27 |
32.56 |
13 |
985 |
买入 |
| 09:30:30 |
32.58 |
5 |
990 |
买入 |
| 09:30:33 |
32.66 |
36 |
1026 |
买入 |
| 09:30:36 |
32.8 |
9 |
1035 |
买入 |
| 09:30:39 |
32.9 |
89 |
1124 |
买入 |
| 09:30:42 |
32.66 |
30 |
1154 |
卖出 |
| 09:30:45 |
32.71 |
13 |
1167 |
卖出 |
| 09:30:48 |
32.74 |
1 |
1168 |
卖出 |
| 09:30:54 |
32.76 |
6 |
1174 |
买入 |
| 09:30:57 |
32.79 |
8 |
1182 |
买入 |
| 09:31:00 |
32.8 |
1 |
1183 |
买入 |
| 09:31:03 |
32.79 |
28 |
1211 |
卖出 |
| 09:31:06 |
32.79 |
13 |
1224 |
卖出 |
| 09:31:09 |
32.6 |
19 |
1243 |
卖出 |
| 09:31:12 |
32.6 |
29 |
1272 |
卖出 |
| 09:31:15 |
32.57 |
21 |
1293 |
卖出 |
| 09:31:18 |
32.58 |
23 |
1316 |
买入 |
| 09:31:21 |
32.44 |
28 |
1344 |
卖出 |
| 09:31:24 |
32.49 |
33 |
1377 |
买入 |
| 09:31:27 |
32.46 |
6 |
1383 |
卖出 |
| 09:31:30 |
32.44 |
12 |
1395 |
卖出 |
| 09:31:33 |
32.29 |
182 |
1577 |
卖出 |
| 09:31:36 |
32.25 |
1 |
1578 |
卖出 |
| 09:31:39 |
32.29 |
35 |
1613 |
买入 |
| 09:31:42 |
32.24 |
32 |
1645 |
卖出 |
| 09:31:45 |
32.21 |
8 |
1653 |
卖出 |
| 09:31:48 |
32.24 |
28 |
1681 |
买入 |
| 09:31:51 |
32.25 |
3 |
1684 |
买入 |
| 09:31:54 |
32.39 |
9 |
1693 |
买入 |
| 09:31:57 |
32.39 |
4 |
1697 |
买入 |
| 09:32:00 |
32.39 |
8 |
1705 |
买入 |
| 09:32:03 |
32.4 |
28 |
1733 |
买入 |
| 09:32:09 |
32.39 |
11 |
1744 |
卖出 |
| 09:32:12 |
32.35 |
4 |
1748 |
卖出 |
| 09:32:15 |
32.41 |
28 |
1776 |
买入 |
| 09:32:18 |
32.48 |
13 |
1789 |
买入 |
| 09:32:21 |
32.4 |
108 |
1897 |
卖出 |
| 09:32:24 |
32.3 |
52 |
1949 |
卖出 |
| 09:32:27 |
32.28 |
5 |
1954 |
卖出 |
| 09:32:30 |
32.29 |
110 |
2064 |
买入 |
| 09:32:33 |
32.29 |
34 |
2098 |
卖出 |
| 09:32:36 |
32.39 |
40 |
2138 |
买入 |
| 09:32:39 |
32.36 |
22 |
2160 |
卖出 |
| 09:32:42 |
32.38 |
16 |
2176 |
买入 |
| 09:32:45 |
32.36 |
21 |
2197 |
卖出 |
| 09:32:48 |
32.35 |
1 |
2198 |
卖出 |
| 09:32:51 |
32.31 |
27 |
2225 |
卖出 |
| 09:32:54 |
32.29 |
1 |
2226 |
卖出 |
| 09:32:57 |
32.29 |
111 |
2337 |
卖出 |
| 09:33:00 |
32.3 |
22 |
2359 |
卖出 |
| 09:33:03 |
32.37 |
31 |
2390 |
买入 |
| 09:33:06 |
32.39 |
39 |
2429 |
买入 |
| 09:33:09 |
32.39 |
4 |
2433 |
卖出 |
| 09:33:12 |
32.39 |
22 |
2455 |
卖出 |
| 09:33:15 |
32.4 |
2 |
2457 |
买入 |
| 09:33:18 |
32.48 |
1 |
2458 |
卖出 |
| 09:33:21 |
32.4 |
25 |
2483 |
卖出 |
| 09:33:24 |
32.47 |
2 |
2485 |
买入 |
| 09:33:27 |
32.44 |
1 |
2486 |
卖出 |
| 09:33:30 |
32.48 |
8 |
2494 |
买入 |
| 09:33:33 |
32.48 |
17 |
2511 |
卖出 |
| 09:33:36 |
32.48 |
48 |
2559 |
卖出 |
| 09:33:39 |
32.48 |
11 |
2570 |
卖出 |
| 09:33:48 |
32.6 |
44 |
2614 |
买入 |
| 09:33:51 |
32.53 |
13 |
2627 |
卖出 |
| 09:33:54 |
32.53 |
8 |
2635 |
卖出 |
| 09:33:57 |
32.62 |
2 |
2637 |
买入 |
| 09:34:00 |
32.63 |
3 |
2640 |
买入 |
| 09:34:03 |
32.62 |
4 |
2644 |
卖出 |
| 09:34:06 |
32.64 |
15 |
2659 |
买入 |
| 09:34:09 |
32.63 |
2 |
2661 |
卖出 |
| 09:34:12 |
32.62 |
23 |
2684 |
卖出 |
| 09:34:15 |
32.53 |
30 |
2714 |
卖出 |
| 09:34:24 |
32.53 |
3 |
2717 |
买入 |
| 09:34:27 |
32.52 |
7 |
2724 |
卖出 |
| 09:34:30 |
32.53 |
19 |
2743 |
买入 |
| 09:34:33 |
32.55 |
5 |
2748 |
买入 |
| 09:34:36 |
32.53 |
2 |
2750 |
卖出 |
| 09:34:39 |
32.49 |
99 |
2849 |
卖出 |
| 09:34:42 |
32.45 |
95 |
2944 |
卖出 |
| 09:34:48 |
32.45 |
39 |
2983 |
买入 |
| 09:34:51 |
32.4 |
16 |
2999 |
卖出 |
| 09:34:54 |
32.4 |
27 |
3026 |
卖出 |
| 09:34:57 |
32.39 |
112 |
3138 |
卖出 |
| 09:35:00 |
32.37 |
205 |
3343 |
卖出 |
| 09:35:03 |
32.35 |
3 |
3346 |
卖出 |
| 09:35:06 |
32.35 |
4 |
3350 |
买入 |
| 09:35:09 |
32.32 |
44 |
3394 |
卖出 |
| 09:35:12 |
32.36 |
63 |
3457 |
买入 |
| 09:35:15 |
32.35 |
97 |
3554 |
卖出 |
| 09:35:18 |
32.39 |
7 |
3561 |
买入 |
| 09:35:24 |
32.35 |
10 |
3571 |
卖出 |
| 09:35:27 |
32.38 |
6 |
3577 |
卖出 |
| 09:35:30 |
32.38 |
1 |
3578 |
卖出 |
| 09:35:33 |
32.41 |
106 |
3684 |
买入 |
| 09:35:48 |
32.51 |
27 |
3711 |
卖出 |
| 09:35:51 |
32.51 |
1 |
3712 |
卖出 |
| 09:35:57 |
32.51 |
12 |
3724 |
卖出 |
| 09:36:00 |
32.51 |
3 |
3727 |
卖出 |
| 09:36:03 |
32.51 |
7 |
3734 |
买入 |
| 09:36:06 |
32.5 |
14 |
3748 |
卖出 |
| 09:36:09 |
32.44 |
14 |
3762 |
卖出 |
| 09:36:12 |
32.5 |
1 |
3763 |
买入 |
| 09:36:15 |
32.58 |
79 |
3842 |
买入 |
| 09:36:18 |
32.54 |
7 |
3849 |
卖出 |
| 09:36:21 |
32.57 |
2 |
3851 |
买入 |
| 09:36:33 |
32.6 |
6 |
3857 |
买入 |
| 09:36:36 |
32.6 |
12 |
3869 |
买入 |
| 09:36:39 |
32.63 |
53 |
3922 |
买入 |
| 09:36:42 |
32.62 |
26 |
3948 |
卖出 |
| 09:36:45 |
32.65 |
51 |
3999 |
买入 |
| 09:36:48 |
32.65 |
8 |
4007 |
买入 |
| 09:36:51 |
32.67 |
48 |
4055 |
买入 |
| 09:36:54 |
32.67 |
12 |
4067 |
买入 |
| 09:36:57 |
32.67 |
3 |
4070 |
卖出 |
| 09:37:00 |
32.69 |
6 |
4076 |
买入 |
| 09:37:06 |
32.78 |
12 |
4088 |
买入 |
| 09:37:09 |
32.75 |
12 |
4100 |
卖出 |
| 09:37:15 |
32.74 |
1 |
4101 |
卖出 |
| 09:37:18 |
32.71 |
1 |
4102 |
卖出 |
| 09:37:21 |
32.71 |
3 |
4105 |
卖出 |
| 09:37:30 |
32.73 |
4 |
4109 |
买入 |
| 09:37:39 |
32.76 |
56 |
4165 |
买入 |
| 09:37:42 |
32.75 |
10 |
4175 |
卖出 |
| 09:37:45 |
32.76 |
2 |
4177 |
买入 |
| 09:37:48 |
32.78 |
25 |
4202 |
买入 |
| 09:37:51 |
32.78 |
15 |
4217 |
卖出 |
| 09:37:54 |
32.79 |
6 |
4223 |
买入 |
| 09:37:57 |
32.81 |
21 |
4244 |
买入 |
| 09:38:00 |
32.8 |
4 |
4248 |
卖出 |
| 09:38:03 |
32.81 |
3 |
4251 |
买入 |
| 09:38:06 |
32.81 |
1 |
4252 |
买入 |
| 09:38:09 |
32.79 |
18 |
4270 |
卖出 |
| 09:38:12 |
32.78 |
4 |
4274 |
卖出 |
| 09:38:15 |
32.78 |
5 |
4279 |
卖出 |
| 09:38:18 |
32.75 |
32 |
4311 |
卖出 |
| 09:38:21 |
32.75 |
1 |
4312 |
卖出 |
| 09:38:24 |
32.78 |
20 |
4332 |
买入 |
| 09:38:27 |
32.75 |
5 |
4337 |
卖出 |
| 09:38:30 |
32.78 |
1 |
4338 |
买入 |
| 09:38:33 |
32.8 |
58 |
4396 |
买入 |
| 09:38:36 |
32.81 |
58 |
4454 |
买入 |
| 09:38:39 |
32.8 |
17 |
4471 |
卖出 |
| 09:38:45 |
32.82 |
1 |
4472 |
买入 |
| 09:38:48 |
32.82 |
3 |
4475 |
买入 |
| 09:38:54 |
32.81 |
1 |
4476 |
卖出 |
| 09:38:57 |
32.82 |
8 |
4484 |
买入 |
| 09:39:03 |
32.83 |
40 |
4524 |
买入 |
| 09:39:06 |
32.83 |
7 |
4531 |
买入 |
| 09:39:09 |
32.88 |
53 |
4584 |
买入 |
| 09:39:12 |
32.85 |
13 |
4597 |
卖出 |
| 09:39:15 |
32.85 |
14 |
4611 |
买入 |
| 09:39:18 |
32.99 |
31 |
4642 |
买入 |
| 09:39:21 |
32.99 |
1 |
4643 |
买入 |
| 09:39:33 |
32.98 |
23 |
4666 |
卖出 |
| 09:39:36 |
32.98 |
2 |
4668 |
买入 |
| 09:39:42 |
32.98 |
12 |
4680 |
买入 |
| 09:39:45 |
32.98 |
1 |
4681 |
买入 |
| 09:39:54 |
32.98 |
4 |
4685 |
买入 |
| 09:39:57 |
32.89 |
2 |
4687 |
卖出 |
| 09:40:00 |
32.93 |
3 |
4690 |
买入 |
| 09:40:03 |
32.97 |
11 |
4701 |
买入 |
| 09:40:06 |
32.95 |
37 |
4738 |
卖出 |
| 09:40:09 |
32.93 |
1 |
4739 |
卖出 |
| 09:40:12 |
32.95 |
12 |
4751 |
买入 |
| 09:40:15 |
32.93 |
6 |
4757 |
卖出 |
| 09:40:18 |
32.95 |
57 |
4814 |
买入 |
| 09:40:21 |
32.93 |
1 |
4815 |
卖出 |
| 09:40:24 |
32.95 |
6 |
4821 |
买入 |
| 09:40:27 |
32.93 |
1 |
4822 |
卖出 |
| 09:40:30 |
32.93 |
2 |
4824 |
卖出 |
| 09:40:33 |
32.94 |
2 |
4826 |
买入 |
| 09:40:36 |
32.93 |
1 |
4827 |
卖出 |
| 09:40:42 |
32.93 |
2 |
4829 |
买入 |
| 09:40:45 |
32.91 |
1 |
4830 |
卖出 |
| 09:40:51 |
32.89 |
1 |
4831 |
卖出 |
| 09:40:54 |
32.88 |
27 |
4858 |
卖出 |
| 09:40:57 |
32.85 |
6 |
4864 |
买入 |
| 09:41:00 |
32.84 |
9 |
4873 |
卖出 |
| 09:41:06 |
32.84 |
1 |
4874 |
卖出 |
| 09:41:09 |
32.87 |
14 |
4888 |
买入 |
| 09:41:12 |
32.87 |
2 |
4890 |
买入 |
| 09:41:15 |
32.87 |
4 |
4894 |
买入 |
| 09:41:18 |
32.87 |
2 |
4896 |
买入 |
| 09:41:21 |
32.87 |
3 |
4899 |
买入 |
| 09:41:27 |
32.87 |
1 |
4900 |
买入 |
| 09:41:30 |
32.87 |
2 |
4902 |
买入 |
| 09:41:33 |
32.87 |
1 |
4903 |
买入 |
| 09:41:36 |
32.87 |
26 |
4929 |
买入 |
| 09:41:39 |
32.87 |
3 |
4932 |
买入 |
| 09:41:42 |
32.87 |
18 |
4950 |
买入 |
| 09:41:45 |
32.87 |
2 |
4952 |
买入 |
| 09:41:51 |
32.87 |
2 |
4954 |
买入 |
| 09:41:54 |
32.87 |
1 |
4955 |
买入 |
| 09:41:57 |
32.89 |
16 |
4971 |
买入 |
| 09:42:00 |
32.89 |
35 |
5006 |
买入 |
| 09:42:03 |
32.9 |
40 |
5046 |
买入 |
| 09:42:06 |
33 |
84 |
5130 |
买入 |
| 09:42:09 |
33 |
14 |
5144 |
买入 |
| 09:42:12 |
33.1 |
18 |
5162 |
买入 |
| 09:42:18 |
32.92 |
4 |
5166 |
卖出 |
| 09:42:27 |
33.06 |
3 |
5169 |
买入 |
| 09:42:36 |
33.07 |
31 |
5200 |
买入 |
| 09:42:39 |
33.07 |
1 |
5201 |
买入 |
| 09:42:42 |
33.08 |
3 |
5204 |
买入 |
| 09:42:48 |
33.06 |
2 |
5206 |
卖出 |
| 09:42:51 |
33.08 |
1 |
5207 |
买入 |
| 09:42:54 |
33.09 |
1 |
5208 |
买入 |
| 09:42:57 |
33.09 |
1 |
5209 |
买入 |
| 09:43:03 |
33.02 |
6 |
5215 |
卖出 |
| 09:43:06 |
33.03 |
1 |
5216 |
买入 |
| 09:43:09 |
33.02 |
13 |
5229 |
卖出 |
| 09:43:18 |
32.96 |
5 |
5234 |
卖出 |
| 09:43:21 |
32.96 |
9 |
5243 |
卖出 |
| 09:43:24 |
32.94 |
5 |
5248 |
卖出 |
| 09:43:27 |
32.94 |
4 |
5252 |
买入 |
| 09:43:30 |
32.92 |
1 |
5253 |
卖出 |
| 09:43:33 |
32.9 |
30 |
5283 |
卖出 |
| 09:43:39 |
32.9 |
10 |
5293 |
卖出 |
| 09:43:42 |
32.9 |
1 |
5294 |
买入 |
| 09:43:45 |
32.88 |
28 |
5322 |
卖出 |
| 09:43:48 |
32.85 |
2 |
5324 |
卖出 |
| 09:43:51 |
32.83 |
21 |
5345 |
卖出 |
| 09:43:57 |
32.84 |
1 |
5346 |
买入 |
| 09:44:00 |
32.85 |
20 |
5366 |
买入 |
| 09:44:03 |
32.8 |
20 |
5386 |
卖出 |
| 09:44:06 |
32.84 |
1 |
5387 |
买入 |
| 09:44:09 |
32.87 |
31 |
5418 |
买入 |
| 09:44:12 |
32.86 |
10 |
5428 |
卖出 |
| 09:44:15 |
32.85 |
8 |
5436 |
卖出 |
| 09:44:18 |
32.84 |
6 |
5442 |
卖出 |
| 09:44:24 |
32.87 |
90 |
5532 |
买入 |
| 09:44:27 |
32.8 |
23 |
5555 |
卖出 |
| 09:44:30 |
32.86 |
5 |
5560 |
买入 |
| 09:44:33 |
32.8 |
12 |
5572 |
卖出 |
| 09:44:36 |
32.78 |
24 |
5596 |
卖出 |
| 09:44:39 |
32.78 |
9 |
5605 |
买入 |
| 09:44:42 |
32.8 |
20 |
5625 |
卖出 |
| 09:44:51 |
32.8 |
1 |
5626 |
卖出 |
| 09:44:54 |
32.8 |
5 |
5631 |
卖出 |
| 09:44:57 |
32.82 |
7 |
5638 |
买入 |
| 09:45:03 |
32.8 |
43 |
5681 |
卖出 |
| 09:45:09 |
32.82 |
18 |
5699 |
买入 |
| 09:45:15 |
32.76 |
8 |
5707 |
卖出 |
| 09:45:18 |
32.76 |
6 |
5713 |
卖出 |
| 09:45:21 |
32.75 |
113 |
5826 |
卖出 |
| 09:45:24 |
32.75 |
18 |
5844 |
卖出 |
| 09:45:27 |
32.75 |
10 |
5854 |
卖出 |
| 09:45:30 |
32.75 |
41 |
5895 |
卖出 |
| 09:45:33 |
32.75 |
6 |
5901 |
卖出 |
| 09:45:36 |
32.78 |
1 |
5902 |
买入 |
| 09:45:39 |
32.75 |
6 |
5908 |
卖出 |
| 09:45:42 |
32.75 |
16 |
5924 |
卖出 |
| 09:45:45 |
32.78 |
43 |
5967 |
买入 |
| 09:45:48 |
32.82 |
14 |
5981 |
买入 |
| 09:45:54 |
32.94 |
5 |
5986 |
买入 |
| 09:46:06 |
32.89 |
1 |
5987 |
买入 |
| 09:46:09 |
32.89 |
2 |
5989 |
买入 |
| 09:46:15 |
32.99 |
1 |
5990 |
买入 |
| 09:46:18 |
32.87 |
1 |
5991 |
卖出 |
| 09:46:36 |
33.02 |
1 |
5992 |
买入 |
| 09:46:54 |
33.02 |
1 |
5993 |
买入 |
| 09:47:12 |
33.02 |
4 |
5997 |
买入 |
| 09:47:15 |
33.02 |
2 |
5999 |
卖出 |
| 09:47:21 |
33.04 |
1 |
6000 |
买入 |
| 09:47:24 |
33.02 |
2 |
6002 |
卖出 |
| 09:47:27 |
33.02 |
4 |
6006 |
卖出 |
| 09:47:30 |
33.04 |
10 |
6016 |
买入 |
| 09:47:33 |
33.06 |
4 |
6020 |
买入 |
| 09:47:36 |
33.09 |
5 |
6025 |
买入 |
| 09:47:39 |
33.09 |
2 |
6027 |
买入 |
| 09:47:42 |
33.15 |
6 |
6033 |
买入 |
| 09:47:51 |
33.15 |
1 |
6034 |
买入 |
| 09:48:03 |
33.15 |
8 |
6042 |
买入 |
| 09:48:06 |
33.12 |
3 |
6045 |
卖出 |
| 09:48:09 |
33.15 |
1 |
6046 |
买入 |
| 09:48:12 |
33.14 |
1 |
6047 |
买入 |
| 09:48:21 |
33.14 |
1 |
6048 |
买入 |
| 09:48:30 |
33.16 |
2 |
6050 |
买入 |