国投中鲁[600962]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.9 |
8 |
8 |
集合竞价 |
| 09:15:19 |
9.01 |
98 |
98 |
集合竞价 |
| 09:15:34 |
9.01 |
98 |
98 |
集合竞价 |
| 09:15:49 |
9.01 |
98 |
98 |
集合竞价 |
| 09:16:01 |
9.6 |
513 |
513 |
集合竞价 |
| 09:16:04 |
9.6 |
514 |
514 |
集合竞价 |
| 09:16:10 |
9.01 |
98 |
98 |
集合竞价 |
| 09:16:31 |
8.9 |
8 |
8 |
集合竞价 |
| 09:17:01 |
9.64 |
820 |
820 |
集合竞价 |
| 09:17:13 |
9.64 |
822 |
822 |
集合竞价 |
| 09:17:19 |
9.64 |
822 |
822 |
集合竞价 |
| 09:17:25 |
9.64 |
808 |
808 |
集合竞价 |
| 09:17:31 |
8.95 |
18 |
18 |
集合竞价 |
| 09:17:40 |
8.9 |
12 |
12 |
集合竞价 |
| 09:17:46 |
8.9 |
11 |
11 |
集合竞价 |
| 09:18:28 |
8.9 |
17 |
17 |
集合竞价 |
| 09:18:37 |
8.9 |
17 |
17 |
集合竞价 |
| 09:19:55 |
8.9 |
34 |
34 |
集合竞价 |
| 09:19:58 |
8.9 |
34 |
34 |
集合竞价 |
| 09:20:04 |
8.9 |
34 |
34 |
集合竞价 |
| 09:20:10 |
8.9 |
55 |
55 |
集合竞价 |
| 09:20:22 |
8.9 |
57 |
57 |
集合竞价 |
| 09:21:10 |
8.9 |
58 |
58 |
集合竞价 |
| 09:21:19 |
8.9 |
62 |
62 |
集合竞价 |
| 09:21:40 |
8.9 |
82 |
82 |
集合竞价 |
| 09:21:43 |
8.9 |
87 |
87 |
集合竞价 |
| 09:22:07 |
8.9 |
90 |
90 |
集合竞价 |
| 09:22:19 |
8.9 |
92 |
92 |
集合竞价 |
| 09:22:22 |
8.9 |
114 |
114 |
集合竞价 |
| 09:22:46 |
8.9 |
114 |
114 |
集合竞价 |
| 09:22:49 |
8.9 |
117 |
117 |
集合竞价 |
| 09:22:55 |
8.9 |
130 |
130 |
集合竞价 |
| 09:23:01 |
8.9 |
130 |
130 |
集合竞价 |
| 09:23:04 |
8.9 |
133 |
133 |
集合竞价 |
| 09:23:10 |
8.9 |
133 |
133 |
集合竞价 |
| 09:23:31 |
8.9 |
133 |
133 |
集合竞价 |
| 09:23:34 |
8.9 |
133 |
133 |
集合竞价 |
| 09:23:40 |
8.9 |
133 |
133 |
集合竞价 |
| 09:24:01 |
8.81 |
133 |
133 |
集合竞价 |
| 09:24:07 |
8.8 |
133 |
133 |
集合竞价 |
| 09:24:22 |
8.77 |
133 |
133 |
集合竞价 |
| 09:24:25 |
8.76 |
133 |
133 |
集合竞价 |
| 09:24:28 |
8.76 |
133 |
133 |
集合竞价 |
| 09:24:31 |
8.76 |
133 |
133 |
集合竞价 |
| 09:24:34 |
8.73 |
133 |
133 |
集合竞价 |
| 09:24:43 |
8.61 |
170 |
170 |
集合竞价 |
| 09:24:52 |
8.61 |
179 |
179 |
集合竞价 |
| 09:25:01 |
8.63 |
280 |
280 |
集合竞价 |
| 09:25:05 |
8.63 |
280 |
560 |
卖出 |
| 09:30:01 |
8.64 |
377 |
937 |
买入 |
| 09:30:04 |
8.63 |
133 |
1070 |
卖出 |
| 09:30:07 |
8.64 |
219 |
1289 |
买入 |
| 09:30:10 |
8.63 |
211 |
1500 |
卖出 |
| 09:30:13 |
8.64 |
200 |
1700 |
买入 |
| 09:30:16 |
8.63 |
173 |
1873 |
卖出 |
| 09:30:19 |
8.64 |
324 |
2197 |
买入 |
| 09:30:22 |
8.63 |
265 |
2462 |
卖出 |
| 09:30:25 |
8.62 |
101 |
2563 |
卖出 |
| 09:30:28 |
8.61 |
43 |
2606 |
卖出 |
| 09:30:31 |
8.62 |
104 |
2710 |
买入 |
| 09:30:34 |
8.6 |
35 |
2745 |
卖出 |
| 09:30:37 |
8.6 |
19 |
2764 |
卖出 |
| 09:30:40 |
8.6 |
35 |
2799 |
买入 |
| 09:30:43 |
8.62 |
71 |
2870 |
买入 |
| 09:30:46 |
8.62 |
21 |
2891 |
买入 |
| 09:30:49 |
8.63 |
53 |
2944 |
买入 |
| 09:30:52 |
8.66 |
98 |
3042 |
买入 |
| 09:30:55 |
8.64 |
83 |
3125 |
卖出 |
| 09:30:58 |
8.66 |
42 |
3167 |
买入 |
| 09:31:01 |
8.67 |
79 |
3246 |
买入 |
| 09:31:04 |
8.67 |
25 |
3271 |
卖出 |
| 09:31:07 |
8.66 |
48 |
3319 |
卖出 |
| 09:31:13 |
8.66 |
23 |
3342 |
卖出 |
| 09:31:16 |
8.66 |
31 |
3373 |
买入 |
| 09:31:19 |
8.65 |
11 |
3384 |
卖出 |
| 09:31:22 |
8.67 |
36 |
3420 |
买入 |
| 09:31:25 |
8.65 |
10 |
3430 |
卖出 |
| 09:31:28 |
8.65 |
50 |
3480 |
卖出 |
| 09:31:31 |
8.65 |
15 |
3495 |
卖出 |
| 09:31:34 |
8.64 |
36 |
3531 |
卖出 |
| 09:31:37 |
8.65 |
23 |
3554 |
买入 |
| 09:31:40 |
8.63 |
54 |
3608 |
卖出 |
| 09:31:43 |
8.64 |
147 |
3755 |
买入 |
| 09:31:46 |
8.63 |
78 |
3833 |
卖出 |
| 09:31:49 |
8.63 |
46 |
3879 |
买入 |
| 09:31:52 |
8.65 |
35 |
3914 |
买入 |
| 09:31:55 |
8.66 |
15 |
3929 |
买入 |
| 09:31:58 |
8.65 |
14 |
3943 |
卖出 |
| 09:32:01 |
8.65 |
6 |
3949 |
买入 |
| 09:32:04 |
8.63 |
33 |
3982 |
卖出 |
| 09:32:07 |
8.68 |
304 |
4286 |
买入 |
| 09:32:10 |
8.67 |
139 |
4425 |
卖出 |
| 09:32:13 |
8.68 |
157 |
4582 |
买入 |
| 09:32:16 |
8.71 |
217 |
4799 |
买入 |
| 09:32:19 |
8.74 |
69 |
4868 |
买入 |
| 09:32:22 |
8.76 |
140 |
5008 |
买入 |
| 09:32:25 |
8.77 |
163 |
5171 |
买入 |
| 09:32:28 |
8.76 |
24 |
5195 |
卖出 |
| 09:32:31 |
8.9 |
301 |
5496 |
买入 |
| 09:32:34 |
8.78 |
55 |
5551 |
买入 |
| 09:32:37 |
8.78 |
40 |
5591 |
卖出 |
| 09:32:40 |
8.76 |
11 |
5602 |
卖出 |
| 09:32:43 |
8.86 |
12 |
5614 |
买入 |
| 09:32:46 |
8.79 |
9 |
5623 |
卖出 |
| 09:32:49 |
8.79 |
11 |
5634 |
卖出 |
| 09:32:52 |
8.78 |
9 |
5643 |
卖出 |
| 09:32:55 |
8.77 |
45 |
5688 |
卖出 |
| 09:32:58 |
8.82 |
30 |
5718 |
买入 |
| 09:33:01 |
8.74 |
15 |
5733 |
卖出 |
| 09:33:04 |
8.77 |
20 |
5753 |
卖出 |
| 09:33:07 |
8.77 |
7 |
5760 |
卖出 |
| 09:33:10 |
8.77 |
7 |
5767 |
买入 |
| 09:33:13 |
8.75 |
50 |
5817 |
卖出 |
| 09:33:16 |
8.74 |
37 |
5854 |
卖出 |
| 09:33:19 |
8.72 |
214 |
6068 |
卖出 |
| 09:33:22 |
8.72 |
142 |
6210 |
卖出 |
| 09:33:25 |
8.76 |
33 |
6243 |
买入 |
| 09:33:28 |
8.76 |
9 |
6252 |
买入 |
| 09:33:31 |
8.76 |
7 |
6259 |
买入 |
| 09:33:34 |
8.75 |
34 |
6293 |
卖出 |
| 09:33:37 |
8.8 |
111 |
6404 |
买入 |
| 09:33:40 |
8.75 |
71 |
6475 |
卖出 |
| 09:33:43 |
8.75 |
54 |
6529 |
卖出 |
| 09:33:46 |
8.77 |
51 |
6580 |
买入 |
| 09:33:49 |
8.77 |
43 |
6623 |
卖出 |
| 09:33:52 |
8.77 |
30 |
6653 |
卖出 |
| 09:33:55 |
8.76 |
10 |
6663 |
卖出 |
| 09:33:58 |
8.76 |
43 |
6706 |
卖出 |
| 09:34:01 |
8.75 |
99 |
6805 |
卖出 |
| 09:34:04 |
8.76 |
76 |
6881 |
买入 |
| 09:34:07 |
8.72 |
32 |
6913 |
卖出 |
| 09:34:10 |
8.71 |
139 |
7052 |
卖出 |
| 09:34:13 |
8.7 |
10 |
7062 |
卖出 |
| 09:34:16 |
8.71 |
51 |
7113 |
买入 |
| 09:34:19 |
8.71 |
74 |
7187 |
卖出 |
| 09:34:22 |
8.7 |
11 |
7198 |
卖出 |
| 09:34:25 |
8.7 |
46 |
7244 |
买入 |
| 09:34:28 |
8.69 |
25 |
7269 |
买入 |
| 09:34:31 |
8.67 |
43 |
7312 |
卖出 |
| 09:34:34 |
8.67 |
12 |
7324 |
卖出 |
| 09:34:37 |
8.7 |
30 |
7354 |
买入 |
| 09:34:40 |
8.7 |
11 |
7365 |
买入 |
| 09:34:43 |
8.68 |
17 |
7382 |
买入 |
| 09:34:46 |
8.69 |
63 |
7445 |
买入 |
| 09:34:49 |
8.69 |
9 |
7454 |
买入 |
| 09:34:52 |
8.67 |
17 |
7471 |
卖出 |
| 09:34:55 |
8.66 |
55 |
7526 |
卖出 |
| 09:34:58 |
8.65 |
6 |
7532 |
卖出 |
| 09:35:01 |
8.65 |
40 |
7572 |
卖出 |
| 09:35:04 |
8.64 |
61 |
7633 |
卖出 |
| 09:35:07 |
8.62 |
170 |
7803 |
卖出 |
| 09:35:13 |
8.62 |
4 |
7807 |
卖出 |
| 09:35:16 |
8.62 |
62 |
7869 |
卖出 |
| 09:35:19 |
8.62 |
131 |
8000 |
卖出 |
| 09:35:22 |
8.61 |
106 |
8106 |
卖出 |
| 09:35:25 |
8.61 |
77 |
8183 |
卖出 |
| 09:35:28 |
8.6 |
185 |
8368 |
卖出 |
| 09:35:31 |
8.6 |
71 |
8439 |
买入 |
| 09:35:34 |
8.59 |
7 |
8446 |
卖出 |
| 09:35:37 |
8.57 |
108 |
8554 |
卖出 |
| 09:35:40 |
8.57 |
146 |
8700 |
卖出 |
| 09:35:43 |
8.57 |
212 |
8912 |
卖出 |
| 09:35:46 |
8.57 |
165 |
9077 |
卖出 |
| 09:35:49 |
8.56 |
313 |
9390 |
卖出 |
| 09:35:52 |
8.55 |
298 |
9688 |
卖出 |
| 09:35:55 |
8.55 |
6 |
9694 |
买入 |
| 09:35:58 |
8.55 |
86 |
9780 |
卖出 |
| 09:36:01 |
8.55 |
54 |
9834 |
卖出 |
| 09:36:04 |
8.54 |
28 |
9862 |
卖出 |
| 09:36:07 |
8.54 |
61 |
9923 |
卖出 |
| 09:36:10 |
8.55 |
18 |
9941 |
买入 |
| 09:36:13 |
8.56 |
182 |
10123 |
买入 |
| 09:36:16 |
8.56 |
17 |
10140 |
买入 |
| 09:36:19 |
8.55 |
33 |
10173 |
卖出 |
| 09:36:22 |
8.55 |
5 |
10178 |
卖出 |
| 09:36:25 |
8.55 |
30 |
10208 |
卖出 |
| 09:36:28 |
8.56 |
39 |
10247 |
买入 |
| 09:36:31 |
8.56 |
437 |
10684 |
买入 |
| 09:36:34 |
8.56 |
58 |
10742 |
买入 |
| 09:36:37 |
8.55 |
111 |
10853 |
卖出 |
| 09:36:40 |
8.55 |
132 |
10985 |
买入 |
| 09:36:43 |
8.55 |
203 |
11188 |
买入 |
| 09:36:46 |
8.56 |
924 |
12112 |
买入 |
| 09:36:49 |
8.58 |
6 |
12118 |
买入 |
| 09:36:52 |
8.59 |
15 |
12133 |
买入 |
| 09:36:55 |
8.6 |
348 |
12481 |
买入 |
| 09:36:58 |
8.61 |
35 |
12516 |
买入 |
| 09:37:01 |
8.62 |
87 |
12603 |
买入 |
| 09:37:04 |
8.61 |
46 |
12649 |
卖出 |
| 09:37:07 |
8.62 |
21 |
12670 |
买入 |
| 09:37:10 |
8.62 |
91 |
12761 |
卖出 |
| 09:37:13 |
8.62 |
33 |
12794 |
买入 |
| 09:37:16 |
8.62 |
2 |
12796 |
买入 |
| 09:37:19 |
8.62 |
11 |
12807 |
买入 |
| 09:37:22 |
8.62 |
18 |
12825 |
买入 |
| 09:37:25 |
8.62 |
5 |
12830 |
买入 |
| 09:37:28 |
8.62 |
25 |
12855 |
买入 |
| 09:37:31 |
8.6 |
54 |
12909 |
卖出 |
| 09:37:34 |
8.6 |
202 |
13111 |
卖出 |
| 09:37:37 |
8.62 |
5 |
13116 |
买入 |
| 09:37:40 |
8.64 |
50 |
13166 |
买入 |
| 09:37:46 |
8.61 |
62 |
13228 |
卖出 |
| 09:37:49 |
8.61 |
10 |
13238 |
买入 |
| 09:37:52 |
8.6 |
38 |
13276 |
卖出 |
| 09:37:55 |
8.61 |
9 |
13285 |
买入 |
| 09:37:58 |
8.61 |
86 |
13371 |
买入 |
| 09:38:01 |
8.61 |
145 |
13516 |
卖出 |
| 09:38:04 |
8.61 |
74 |
13590 |
买入 |
| 09:38:07 |
8.6 |
25 |
13615 |
卖出 |
| 09:38:10 |
8.59 |
117 |
13732 |
卖出 |
| 09:38:13 |
8.59 |
20 |
13752 |
卖出 |
| 09:38:16 |
8.57 |
75 |
13827 |
卖出 |
| 09:38:19 |
8.58 |
31 |
13858 |
买入 |
| 09:38:22 |
8.57 |
16 |
13874 |
卖出 |
| 09:38:25 |
8.57 |
33 |
13907 |
卖出 |
| 09:38:28 |
8.58 |
94 |
14001 |
买入 |
| 09:38:31 |
8.6 |
18 |
14019 |
买入 |
| 09:38:34 |
8.61 |
21 |
14040 |
买入 |
| 09:38:37 |
8.62 |
27 |
14067 |
买入 |
| 09:38:40 |
8.61 |
4 |
14071 |
卖出 |
| 09:38:43 |
8.62 |
22 |
14093 |
买入 |
| 09:38:46 |
8.62 |
10 |
14103 |
买入 |
| 09:38:49 |
8.61 |
23 |
14126 |
卖出 |
| 09:38:55 |
8.61 |
7 |
14133 |
买入 |
| 09:38:58 |
8.6 |
7 |
14140 |
卖出 |
| 09:39:01 |
8.62 |
8 |
14148 |
买入 |
| 09:39:04 |
8.62 |
10 |
14158 |
买入 |
| 09:39:07 |
8.62 |
13 |
14171 |
买入 |
| 09:39:10 |
8.62 |
50 |
14221 |
买入 |
| 09:39:16 |
8.64 |
2 |
14223 |
买入 |
| 09:39:19 |
8.64 |
3 |
14226 |
买入 |
| 09:39:22 |
8.64 |
97 |
14323 |
买入 |
| 09:39:25 |
8.62 |
15 |
14338 |
卖出 |
| 09:39:28 |
8.64 |
31 |
14369 |
买入 |
| 09:39:31 |
8.63 |
23 |
14392 |
卖出 |
| 09:39:34 |
8.63 |
16 |
14408 |
买入 |
| 09:39:37 |
8.62 |
28 |
14436 |
卖出 |
| 09:39:40 |
8.62 |
17 |
14453 |
卖出 |
| 09:39:43 |
8.63 |
4 |
14457 |
买入 |
| 09:39:46 |
8.63 |
38 |
14495 |
卖出 |
| 09:39:49 |
8.64 |
27 |
14522 |
买入 |
| 09:39:52 |
8.64 |
13 |
14535 |
买入 |
| 09:39:55 |
8.62 |
7 |
14542 |
卖出 |
| 09:39:58 |
8.62 |
71 |
14613 |
卖出 |
| 09:40:01 |
8.62 |
19 |
14632 |
买入 |
| 09:40:04 |
8.62 |
4 |
14636 |
卖出 |
| 09:40:07 |
8.63 |
22 |
14658 |
买入 |
| 09:40:10 |
8.63 |
3 |
14661 |
买入 |
| 09:40:13 |
8.62 |
71 |
14732 |
卖出 |
| 09:40:16 |
8.63 |
18 |
14750 |
卖出 |
| 09:40:19 |
8.64 |
24 |
14774 |
买入 |
| 09:40:22 |
8.64 |
26 |
14800 |
买入 |
| 09:40:25 |
8.65 |
47 |
14847 |
买入 |
| 09:40:31 |
8.69 |
97 |
14944 |
买入 |
| 09:40:34 |
8.69 |
194 |
15138 |
卖出 |
| 09:40:37 |
8.69 |
1 |
15139 |
卖出 |
| 09:40:40 |
8.69 |
7 |
15146 |
买入 |
| 09:40:43 |
8.69 |
12 |
15158 |
卖出 |
| 09:40:46 |
8.69 |
39 |
15197 |
卖出 |
| 09:40:49 |
8.68 |
28 |
15225 |
卖出 |
| 09:40:52 |
8.68 |
44 |
15269 |
卖出 |
| 09:40:55 |
8.67 |
1 |
15270 |
买入 |
| 09:40:58 |
8.68 |
37 |
15307 |
买入 |
| 09:41:01 |
8.68 |
15 |
15322 |
卖出 |
| 09:41:04 |
8.67 |
4 |
15326 |
卖出 |
| 09:41:07 |
8.67 |
39 |
15365 |
卖出 |
| 09:41:10 |
8.67 |
13 |
15378 |
买入 |
| 09:41:13 |
8.67 |
4 |
15382 |
买入 |
| 09:41:16 |
8.66 |
6 |
15388 |
卖出 |
| 09:41:19 |
8.65 |
4 |
15392 |
卖出 |
| 09:41:22 |
8.65 |
4 |
15396 |
卖出 |
| 09:41:25 |
8.66 |
4 |
15400 |
买入 |
| 09:41:28 |
8.65 |
10 |
15410 |
卖出 |
| 09:41:31 |
8.66 |
16 |
15426 |
买入 |
| 09:41:34 |
8.64 |
8 |
15434 |
卖出 |
| 09:41:37 |
8.64 |
8 |
15442 |
卖出 |
| 09:41:40 |
8.63 |
5 |
15447 |
卖出 |
| 09:41:43 |
8.63 |
2 |
15449 |
卖出 |
| 09:41:46 |
8.63 |
8 |
15457 |
卖出 |
| 09:41:49 |
8.64 |
11 |
15468 |
买入 |
| 09:41:52 |
8.65 |
7 |
15475 |
买入 |
| 09:41:55 |
8.65 |
19 |
15494 |
买入 |
| 09:41:58 |
8.66 |
36 |
15530 |
买入 |
| 09:42:01 |
8.66 |
11 |
15541 |
卖出 |
| 09:42:04 |
8.66 |
11 |
15552 |
买入 |
| 09:42:07 |
8.64 |
102 |
15654 |
卖出 |
| 09:42:10 |
8.66 |
8 |
15662 |
买入 |
| 09:42:13 |
8.65 |
2 |
15664 |
卖出 |
| 09:42:16 |
8.64 |
61 |
15725 |
卖出 |
| 09:42:19 |
8.65 |
13 |
15738 |
买入 |
| 09:42:22 |
8.65 |
4 |
15742 |
卖出 |
| 09:42:25 |
8.66 |
16 |
15758 |
买入 |
| 09:42:31 |
8.66 |
3 |
15761 |
买入 |
| 09:42:34 |
8.65 |
18 |
15779 |
卖出 |
| 09:42:37 |
8.66 |
5 |
15784 |
买入 |
| 09:42:40 |
8.65 |
6 |
15790 |
卖出 |
| 09:42:43 |
8.65 |
27 |
15817 |
卖出 |
| 09:42:46 |
8.65 |
8 |
15825 |
卖出 |
| 09:42:49 |
8.65 |
15 |
15840 |
卖出 |
| 09:42:52 |
8.65 |
4 |
15844 |
卖出 |