国睿科技[600562]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.3 |
59 |
59 |
集合竞价 |
| 09:15:08 |
14.32 |
85 |
85 |
集合竞价 |
| 09:17:58 |
14.32 |
90 |
90 |
集合竞价 |
| 09:18:10 |
14.32 |
95 |
95 |
集合竞价 |
| 09:18:34 |
14 |
559 |
559 |
集合竞价 |
| 09:18:46 |
14.32 |
95 |
95 |
集合竞价 |
| 09:18:52 |
12.95 |
1042 |
1042 |
集合竞价 |
| 09:19:04 |
14.32 |
95 |
95 |
集合竞价 |
| 09:19:31 |
14.3 |
96 |
96 |
集合竞价 |
| 09:19:55 |
14.3 |
96 |
96 |
集合竞价 |
| 09:20:01 |
14.3 |
96 |
96 |
集合竞价 |
| 09:20:07 |
14.3 |
96 |
96 |
集合竞价 |
| 09:20:10 |
14.3 |
96 |
96 |
集合竞价 |
| 09:20:25 |
14.22 |
190 |
190 |
集合竞价 |
| 09:21:37 |
14.22 |
190 |
190 |
集合竞价 |
| 09:21:43 |
14.22 |
195 |
195 |
集合竞价 |
| 09:21:58 |
14.22 |
216 |
216 |
集合竞价 |
| 09:22:58 |
14.22 |
216 |
216 |
集合竞价 |
| 09:23:07 |
14.21 |
235 |
235 |
集合竞价 |
| 09:23:31 |
14.2 |
236 |
236 |
集合竞价 |
| 09:23:37 |
14.2 |
236 |
236 |
集合竞价 |
| 09:23:49 |
14.2 |
236 |
236 |
集合竞价 |
| 09:23:55 |
14.2 |
236 |
236 |
集合竞价 |
| 09:24:13 |
14.2 |
236 |
236 |
集合竞价 |
| 09:24:19 |
14.2 |
236 |
236 |
集合竞价 |
| 09:24:40 |
14.2 |
248 |
248 |
集合竞价 |
| 09:24:43 |
14.2 |
253 |
253 |
集合竞价 |
| 09:24:55 |
14.19 |
282 |
282 |
集合竞价 |
| 09:24:58 |
14.19 |
284 |
284 |
集合竞价 |
| 09:25:03 |
14.19 |
290 |
574 |
买入 |
| 09:30:01 |
14.17 |
26 |
600 |
卖出 |
| 09:30:04 |
14.05 |
201 |
801 |
卖出 |
| 09:30:08 |
14.1 |
49 |
850 |
买入 |
| 09:30:11 |
14.1 |
10 |
860 |
买入 |
| 09:30:14 |
14.16 |
187 |
1047 |
买入 |
| 09:30:17 |
14.1 |
28 |
1075 |
卖出 |
| 09:30:20 |
14.09 |
19 |
1094 |
卖出 |
| 09:30:22 |
14.08 |
56 |
1150 |
卖出 |
| 09:30:26 |
14.08 |
3 |
1153 |
买入 |
| 09:30:28 |
14.08 |
16 |
1169 |
买入 |
| 09:30:31 |
14.08 |
6 |
1175 |
买入 |
| 09:30:34 |
14.1 |
4 |
1179 |
买入 |
| 09:30:37 |
14.1 |
203 |
1382 |
买入 |
| 09:30:40 |
14.1 |
75 |
1457 |
买入 |
| 09:30:43 |
14.1 |
56 |
1513 |
买入 |
| 09:30:46 |
14.15 |
6 |
1519 |
买入 |
| 09:30:52 |
14.11 |
4 |
1523 |
卖出 |
| 09:30:58 |
14.09 |
63 |
1586 |
卖出 |
| 09:31:01 |
14.09 |
39 |
1625 |
买入 |
| 09:31:04 |
14.09 |
24 |
1649 |
买入 |
| 09:31:07 |
14.15 |
33 |
1682 |
买入 |
| 09:31:10 |
14.1 |
1 |
1683 |
卖出 |
| 09:31:13 |
14.15 |
4 |
1687 |
买入 |
| 09:31:16 |
14.16 |
79 |
1766 |
买入 |
| 09:31:19 |
14.16 |
41 |
1807 |
买入 |
| 09:31:22 |
14.17 |
6 |
1813 |
买入 |
| 09:31:25 |
14.17 |
40 |
1853 |
买入 |
| 09:31:28 |
14.16 |
43 |
1896 |
卖出 |
| 09:31:31 |
14.18 |
3 |
1899 |
买入 |
| 09:31:34 |
14.16 |
10 |
1909 |
卖出 |
| 09:31:37 |
14.16 |
12 |
1921 |
卖出 |
| 09:31:40 |
14.18 |
2 |
1923 |
买入 |
| 09:31:52 |
14.16 |
31 |
1954 |
卖出 |
| 09:31:55 |
14.16 |
2 |
1956 |
卖出 |
| 09:32:01 |
14.16 |
3 |
1959 |
买入 |
| 09:32:07 |
14.15 |
5 |
1964 |
卖出 |
| 09:32:10 |
14.15 |
3 |
1967 |
卖出 |
| 09:32:16 |
14.15 |
21 |
1988 |
卖出 |
| 09:32:19 |
14.15 |
30 |
2018 |
买入 |
| 09:32:22 |
14.11 |
96 |
2114 |
卖出 |
| 09:32:25 |
14.11 |
18 |
2132 |
买入 |
| 09:32:34 |
14.09 |
118 |
2250 |
卖出 |
| 09:32:40 |
14.11 |
4 |
2254 |
卖出 |
| 09:32:46 |
14.11 |
4 |
2258 |
买入 |
| 09:32:49 |
14.11 |
5 |
2263 |
买入 |
| 09:32:52 |
14.11 |
8 |
2271 |
买入 |
| 09:33:01 |
14.1 |
8 |
2279 |
卖出 |
| 09:33:04 |
14.11 |
32 |
2311 |
买入 |
| 09:33:10 |
14.03 |
360 |
2671 |
卖出 |
| 09:33:22 |
14.11 |
7 |
2678 |
卖出 |
| 09:33:25 |
14.11 |
10 |
2688 |
买入 |
| 09:33:34 |
14.14 |
1 |
2689 |
买入 |
| 09:33:49 |
14.13 |
1 |
2690 |
卖出 |
| 09:33:55 |
14.13 |
11 |
2701 |
卖出 |
| 09:33:58 |
14.14 |
6 |
2707 |
买入 |
| 09:34:05 |
14.14 |
30 |
2737 |
卖出 |
| 09:34:10 |
14.13 |
20 |
2757 |
卖出 |
| 09:34:22 |
14.14 |
8 |
2765 |
买入 |
| 09:34:31 |
14.13 |
13 |
2778 |
卖出 |
| 09:34:34 |
14.14 |
1 |
2779 |
买入 |
| 09:34:37 |
14.14 |
4 |
2783 |
卖出 |
| 09:34:40 |
14.14 |
67 |
2850 |
卖出 |
| 09:34:46 |
14.15 |
6 |
2856 |
买入 |
| 09:34:52 |
14.13 |
4 |
2860 |
卖出 |
| 09:34:58 |
14.13 |
5 |
2865 |
卖出 |
| 09:35:01 |
14.14 |
6 |
2871 |
买入 |
| 09:35:04 |
14.14 |
1 |
2872 |
卖出 |
| 09:35:07 |
14.13 |
2 |
2874 |
卖出 |
| 09:35:16 |
14.12 |
9 |
2883 |
卖出 |
| 09:35:19 |
14.11 |
20 |
2903 |
卖出 |
| 09:35:28 |
14.13 |
40 |
2943 |
卖出 |
| 09:35:37 |
14.14 |
50 |
2993 |
买入 |
| 09:35:40 |
14.12 |
1 |
2994 |
卖出 |
| 09:35:43 |
14.11 |
12 |
3006 |
卖出 |
| 09:36:07 |
14.12 |
12 |
3018 |
买入 |
| 09:36:10 |
14.14 |
7 |
3025 |
买入 |
| 09:36:13 |
14.14 |
24 |
3049 |
买入 |
| 09:36:20 |
14.14 |
12 |
3061 |
买入 |
| 09:36:25 |
14.15 |
8 |
3069 |
买入 |
| 09:36:37 |
14.15 |
73 |
3142 |
买入 |
| 09:36:40 |
14.16 |
6 |
3148 |
买入 |
| 09:36:43 |
14.16 |
6 |
3154 |
买入 |
| 09:36:52 |
14.16 |
11 |
3165 |
买入 |
| 09:36:55 |
14.15 |
56 |
3221 |
卖出 |
| 09:36:58 |
14.16 |
2 |
3223 |
买入 |
| 09:37:04 |
14.17 |
32 |
3255 |
买入 |
| 09:37:07 |
14.17 |
12 |
3267 |
买入 |
| 09:37:10 |
14.18 |
3 |
3270 |
买入 |
| 09:37:13 |
14.18 |
23 |
3293 |
买入 |
| 09:37:16 |
14.18 |
4 |
3297 |
买入 |
| 09:37:19 |
14.18 |
29 |
3326 |
买入 |
| 09:37:22 |
14.19 |
7 |
3333 |
买入 |
| 09:37:25 |
14.19 |
4 |
3337 |
买入 |
| 09:37:31 |
14.19 |
48 |
3385 |
买入 |
| 09:37:40 |
14.19 |
8 |
3393 |
买入 |
| 09:37:46 |
14.19 |
23 |
3416 |
卖出 |
| 09:37:55 |
14.18 |
1 |
3417 |
卖出 |
| 09:38:07 |
14.19 |
7 |
3424 |
买入 |
| 09:38:16 |
14.19 |
2 |
3426 |
买入 |
| 09:38:19 |
14.18 |
9 |
3435 |
卖出 |
| 09:38:25 |
14.18 |
3 |
3438 |
买入 |
| 09:38:53 |
14.17 |
50 |
3488 |
卖出 |
| 09:38:55 |
14.17 |
2 |
3490 |
买入 |
| 09:38:58 |
14.17 |
2 |
3492 |
买入 |
| 09:39:02 |
14.17 |
6 |
3498 |
买入 |
| 09:39:04 |
14.17 |
74 |
3572 |
买入 |
| 09:39:07 |
14.18 |
11 |
3583 |
买入 |
| 09:39:11 |
14.18 |
7 |
3590 |
买入 |
| 09:39:14 |
14.18 |
294 |
3884 |
买入 |
| 09:39:16 |
14.2 |
6 |
3890 |
买入 |
| 09:39:19 |
14.19 |
11 |
3901 |
卖出 |
| 09:39:22 |
14.2 |
7 |
3908 |
买入 |
| 09:39:25 |
14.2 |
149 |
4057 |
买入 |
| 09:39:29 |
14.2 |
13 |
4070 |
买入 |
| 09:39:31 |
14.19 |
50 |
4120 |
卖出 |
| 09:39:38 |
14.19 |
17 |
4137 |
卖出 |
| 09:39:40 |
14.19 |
1 |
4138 |
买入 |
| 09:39:43 |
14.19 |
11 |
4149 |
买入 |
| 09:39:46 |
14.19 |
1 |
4150 |
买入 |
| 09:39:49 |
14.19 |
7 |
4157 |
买入 |
| 09:39:55 |
14.19 |
6 |
4163 |
买入 |
| 09:40:01 |
14.19 |
44 |
4207 |
买入 |
| 09:40:04 |
14.2 |
124 |
4331 |
买入 |
| 09:40:08 |
14.21 |
39 |
4370 |
买入 |
| 09:40:14 |
14.24 |
6 |
4376 |
买入 |
| 09:40:16 |
14.19 |
16 |
4392 |
卖出 |
| 09:40:40 |
14.2 |
8 |
4400 |
卖出 |
| 09:40:50 |
14.19 |
12 |
4412 |
卖出 |
| 09:40:53 |
14.19 |
4 |
4416 |
卖出 |
| 09:41:14 |
14.2 |
2 |
4418 |
买入 |
| 09:41:25 |
14.2 |
8 |
4426 |
买入 |
| 09:41:31 |
14.18 |
102 |
4528 |
卖出 |
| 09:41:44 |
14.18 |
34 |
4562 |
卖出 |
| 09:41:46 |
14.18 |
16 |
4578 |
买入 |
| 09:41:50 |
14.18 |
6 |
4584 |
买入 |
| 09:41:53 |
14.18 |
3 |
4587 |
买入 |
| 09:41:58 |
14.18 |
21 |
4608 |
买入 |
| 09:42:02 |
14.2 |
6 |
4614 |
买入 |
| 09:42:05 |
14.21 |
19 |
4633 |
买入 |
| 09:42:07 |
14.22 |
43 |
4676 |
买入 |
| 09:42:10 |
14.22 |
2 |
4678 |
买入 |
| 09:42:19 |
14.22 |
20 |
4698 |
买入 |
| 09:42:26 |
14.22 |
12 |
4710 |
买入 |
| 09:42:34 |
14.23 |
1 |
4711 |
买入 |
| 09:42:55 |
14.23 |
5 |
4716 |
买入 |
| 09:43:01 |
14.23 |
3 |
4719 |
买入 |
| 09:43:05 |
14.23 |
11 |
4730 |
买入 |
| 09:43:11 |
14.23 |
20 |
4750 |
买入 |
| 09:43:29 |
14.23 |
8 |
4758 |
买入 |
| 09:43:32 |
14.23 |
42 |
4800 |
卖出 |
| 09:43:47 |
14.2 |
13 |
4813 |
卖出 |
| 09:43:52 |
14.19 |
20 |
4833 |
卖出 |
| 09:44:04 |
14.19 |
4 |
4837 |
卖出 |
| 09:44:07 |
14.19 |
7 |
4844 |
卖出 |
| 09:44:26 |
14.19 |
14 |
4858 |
卖出 |
| 09:44:58 |
14.2 |
4 |
4862 |
买入 |
| 09:45:04 |
14.18 |
6 |
4868 |
卖出 |
| 09:45:08 |
14.18 |
3 |
4871 |
卖出 |
| 09:45:14 |
14.2 |
1 |
4872 |
买入 |
| 09:45:23 |
14.19 |
3 |
4875 |
卖出 |
| 09:45:28 |
14.19 |
2 |
4877 |
卖出 |
| 09:45:44 |
14.19 |
15 |
4892 |
卖出 |
| 09:45:47 |
14.2 |
6 |
4898 |
买入 |
| 09:45:59 |
14.2 |
5 |
4903 |
买入 |
| 09:46:05 |
14.2 |
127 |
5030 |
买入 |
| 09:46:08 |
14.17 |
300 |
5330 |
卖出 |
| 09:46:50 |
14.18 |
1 |
5331 |
买入 |
| 09:47:17 |
14.18 |
3 |
5334 |
卖出 |
| 09:47:29 |
14.18 |
2 |
5336 |
卖出 |
| 09:47:41 |
14.18 |
9 |
5345 |
卖出 |
| 09:47:50 |
14.24 |
6 |
5351 |
买入 |
| 09:47:53 |
14.19 |
22 |
5373 |
卖出 |
| 09:48:11 |
14.19 |
20 |
5393 |
卖出 |
| 09:48:16 |
14.19 |
26 |
5419 |
卖出 |
| 09:48:20 |
14.24 |
4 |
5423 |
买入 |
| 09:48:35 |
14.24 |
2 |
5425 |
买入 |
| 09:48:38 |
14.24 |
5 |
5430 |
买入 |
| 09:48:50 |
14.16 |
300 |
5730 |
卖出 |
| 09:48:56 |
14.22 |
6 |
5736 |
买入 |
| 09:49:05 |
14.21 |
1 |
5737 |
卖出 |
| 09:49:29 |
14.24 |
12 |
5749 |
买入 |
| 09:49:53 |
14.24 |
12 |
5761 |
买入 |
| 09:49:59 |
14.24 |
6 |
5767 |
买入 |
| 09:50:08 |
14.23 |
1 |
5768 |
卖出 |
| 09:50:20 |
14.22 |
5 |
5773 |
卖出 |
| 09:50:26 |
14.21 |
3 |
5776 |
卖出 |
| 09:50:38 |
14.2 |
24 |
5800 |
卖出 |
| 09:50:44 |
14.2 |
24 |
5824 |
卖出 |
| 09:50:47 |
14.15 |
280 |
6104 |
卖出 |
| 09:50:50 |
14.16 |
1 |
6105 |
买入 |
| 09:50:53 |
14.16 |
55 |
6160 |
买入 |
| 09:50:56 |
14.15 |
9 |
6169 |
卖出 |
| 09:51:11 |
14.16 |
6 |
6175 |
卖出 |
| 09:51:23 |
14.16 |
9 |
6184 |
卖出 |
| 09:51:29 |
14.19 |
18 |
6202 |
买入 |
| 09:52:32 |
14.19 |
6 |
6208 |
买入 |
| 09:52:41 |
14.2 |
6 |
6214 |
买入 |
| 09:52:44 |
14.15 |
95 |
6309 |
卖出 |
| 09:52:47 |
14.15 |
5 |
6314 |
买入 |
| 09:52:53 |
14.18 |
6 |
6320 |
买入 |
| 09:52:56 |
14.18 |
6 |
6326 |
买入 |
| 09:53:32 |
14.19 |
20 |
6346 |
买入 |
| 09:53:38 |
14.2 |
6 |
6352 |
买入 |
| 09:53:44 |
14.2 |
3 |
6355 |
买入 |
| 09:53:56 |
14.2 |
36 |
6391 |
买入 |
| 09:54:11 |
14.18 |
90 |
6481 |
卖出 |
| 09:54:14 |
14.18 |
10 |
6491 |
买入 |
| 09:54:23 |
14.21 |
6 |
6497 |
买入 |
| 09:54:38 |
14.18 |
45 |
6542 |
卖出 |
| 09:54:44 |
14.18 |
5 |
6547 |
买入 |
| 09:54:59 |
14.17 |
43 |
6590 |
卖出 |
| 09:55:05 |
14.17 |
2 |
6592 |
买入 |
| 09:55:08 |
14.17 |
3 |
6595 |
买入 |
| 09:55:17 |
14.17 |
6 |
6601 |
买入 |
| 09:55:20 |
14.17 |
1 |
6602 |
买入 |
| 09:55:29 |
14.17 |
1 |
6603 |
买入 |
| 09:55:32 |
14.16 |
11 |
6614 |
卖出 |
| 09:55:35 |
14.16 |
6 |
6620 |
卖出 |
| 09:55:50 |
14.16 |
5 |
6625 |
卖出 |
| 09:56:44 |
14.17 |
1 |
6626 |
买入 |
| 09:56:53 |
14.17 |
2 |
6628 |
买入 |
| 09:56:56 |
14.17 |
6 |
6634 |
买入 |
| 09:56:59 |
14.17 |
10 |
6644 |
买入 |
| 09:57:05 |
14.17 |
103 |
6747 |
买入 |
| 09:57:14 |
14.17 |
4 |
6751 |
买入 |
| 09:57:35 |
14.16 |
22 |
6773 |
卖出 |
| 09:57:44 |
14.16 |
4 |
6777 |
买入 |
| 09:57:47 |
14.16 |
1 |
6778 |
买入 |
| 09:57:59 |
14.15 |
6 |
6784 |
卖出 |
| 09:58:02 |
14.15 |
1 |
6785 |
卖出 |
| 09:58:50 |
14.15 |
51 |
6836 |
卖出 |
| 09:58:53 |
14.14 |
2 |
6838 |
卖出 |
| 09:59:02 |
14.15 |
6 |
6844 |
买入 |
| 09:59:05 |
14.15 |
9 |
6853 |
买入 |
| 09:59:08 |
14.15 |
10 |
6863 |
买入 |
| 09:59:11 |
14.15 |
6 |
6869 |
买入 |
| 09:59:14 |
14.15 |
30 |
6899 |
买入 |
| 09:59:20 |
14.15 |
8 |
6907 |
买入 |
| 09:59:23 |
14.14 |
16 |
6923 |
卖出 |
| 09:59:29 |
14.16 |
34 |
6957 |
买入 |
| 09:59:32 |
14.15 |
19 |
6976 |
卖出 |
| 09:59:35 |
14.14 |
5 |
6981 |
卖出 |
| 09:59:41 |
14.18 |
35 |
7016 |
买入 |
| 09:59:47 |
14.14 |
8 |
7024 |
卖出 |
| 10:00:08 |
14.14 |
98 |
7122 |
卖出 |
| 10:00:11 |
14.14 |
52 |
7174 |
买入 |
| 10:00:17 |
14.18 |
19 |
7193 |
买入 |
| 10:00:20 |
14.15 |
21 |
7214 |
卖出 |
| 10:00:23 |
14.23 |
91 |
7305 |
买入 |
| 10:00:41 |
14.13 |
158 |
7463 |
卖出 |
| 10:01:14 |
14.18 |
3 |
7466 |
买入 |
| 10:01:17 |
14.17 |
18 |
7484 |
卖出 |
| 10:01:20 |
14.17 |
1 |
7485 |
买入 |
| 10:01:26 |
14.19 |
2 |
7487 |
买入 |
| 10:01:44 |
14.19 |
3 |
7490 |
买入 |
| 10:01:50 |
14.19 |
5 |
7495 |
买入 |
| 10:01:59 |
14.2 |
55 |
7550 |
买入 |
| 10:02:02 |
14.22 |
2 |
7552 |
买入 |
| 10:02:05 |
14.22 |
1 |
7553 |
买入 |
| 10:02:08 |
14.22 |
17 |
7570 |
买入 |
| 10:02:14 |
14.24 |
1 |
7571 |
买入 |
| 10:02:20 |
14.24 |
15 |
7586 |
买入 |
| 10:02:23 |
14.24 |
26 |
7612 |
买入 |
| 10:02:26 |
14.25 |
21 |
7633 |
买入 |
| 10:02:32 |
14.25 |
7 |
7640 |
买入 |
| 10:02:38 |
14.25 |
1 |
7641 |
买入 |
| 10:02:41 |
14.25 |
1 |
7642 |
买入 |
| 10:02:47 |
14.24 |
2 |
7644 |
卖出 |
| 10:02:50 |
14.24 |
11 |
7655 |
卖出 |
| 10:03:11 |
14.2 |
38 |
7693 |
卖出 |