国光连锁[605188]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
6.9 |
58 |
58 |
集合竞价 |
| 09:15:07 |
6.86 |
66 |
66 |
集合竞价 |
| 09:15:10 |
6.89 |
66 |
66 |
集合竞价 |
| 09:15:31 |
6.89 |
66 |
66 |
集合竞价 |
| 09:16:40 |
6.84 |
104 |
104 |
集合竞价 |
| 09:18:04 |
6.84 |
104 |
104 |
集合竞价 |
| 09:18:31 |
6.8 |
117 |
117 |
集合竞价 |
| 09:19:13 |
6.8 |
120 |
120 |
集合竞价 |
| 09:19:19 |
6.8 |
100 |
100 |
集合竞价 |
| 09:19:25 |
6.8 |
104 |
104 |
集合竞价 |
| 09:20:19 |
6.8 |
121 |
121 |
集合竞价 |
| 09:20:22 |
6.8 |
124 |
124 |
集合竞价 |
| 09:20:49 |
6.8 |
124 |
124 |
集合竞价 |
| 09:21:19 |
6.8 |
134 |
134 |
集合竞价 |
| 09:21:22 |
6.8 |
137 |
137 |
集合竞价 |
| 09:21:37 |
6.8 |
137 |
137 |
集合竞价 |
| 09:22:07 |
6.8 |
144 |
144 |
集合竞价 |
| 09:22:10 |
6.8 |
147 |
147 |
集合竞价 |
| 09:22:22 |
6.8 |
147 |
147 |
集合竞价 |
| 09:22:25 |
6.8 |
151 |
151 |
集合竞价 |
| 09:22:31 |
6.8 |
151 |
151 |
集合竞价 |
| 09:22:37 |
6.72 |
278 |
278 |
集合竞价 |
| 09:23:04 |
6.71 |
300 |
300 |
集合竞价 |
| 09:23:19 |
6.71 |
323 |
323 |
集合竞价 |
| 09:23:25 |
6.71 |
323 |
323 |
集合竞价 |
| 09:23:28 |
6.71 |
335 |
335 |
集合竞价 |
| 09:23:40 |
6.71 |
336 |
336 |
集合竞价 |
| 09:23:49 |
6.71 |
336 |
336 |
集合竞价 |
| 09:24:10 |
6.71 |
342 |
342 |
集合竞价 |
| 09:24:13 |
6.71 |
374 |
374 |
集合竞价 |
| 09:24:19 |
6.72 |
432 |
432 |
集合竞价 |
| 09:24:22 |
6.72 |
432 |
432 |
集合竞价 |
| 09:24:28 |
6.71 |
464 |
464 |
集合竞价 |
| 09:24:34 |
6.72 |
466 |
466 |
集合竞价 |
| 09:24:37 |
6.72 |
496 |
496 |
集合竞价 |
| 09:24:40 |
6.72 |
496 |
496 |
集合竞价 |
| 09:24:43 |
6.72 |
529 |
529 |
集合竞价 |
| 09:24:49 |
6.72 |
549 |
549 |
集合竞价 |
| 09:24:52 |
6.73 |
549 |
549 |
集合竞价 |
| 09:24:55 |
6.75 |
568 |
568 |
集合竞价 |
| 09:24:58 |
6.76 |
570 |
570 |
集合竞价 |
| 09:25:01 |
6.78 |
570 |
570 |
集合竞价 |
| 09:25:05 |
6.78 |
570 |
1140 |
卖出 |
| 09:30:01 |
6.78 |
51 |
1191 |
卖出 |
| 09:30:04 |
6.79 |
59 |
1250 |
买入 |
| 09:30:07 |
6.8 |
81 |
1331 |
买入 |
| 09:30:10 |
6.78 |
179 |
1510 |
卖出 |
| 09:30:13 |
6.78 |
182 |
1692 |
卖出 |
| 09:30:16 |
6.78 |
41 |
1733 |
卖出 |
| 09:30:19 |
6.78 |
90 |
1823 |
卖出 |
| 09:30:22 |
6.78 |
4 |
1827 |
买入 |
| 09:30:25 |
6.76 |
65 |
1892 |
卖出 |
| 09:30:28 |
6.76 |
37 |
1929 |
卖出 |
| 09:30:31 |
6.77 |
1 |
1930 |
买入 |
| 09:30:34 |
6.76 |
7 |
1937 |
卖出 |
| 09:30:37 |
6.78 |
90 |
2027 |
买入 |
| 09:30:43 |
6.78 |
16 |
2043 |
卖出 |
| 09:30:46 |
6.78 |
23 |
2066 |
卖出 |
| 09:30:49 |
6.79 |
26 |
2092 |
买入 |
| 09:30:52 |
6.78 |
61 |
2153 |
卖出 |
| 09:30:55 |
6.8 |
37 |
2190 |
买入 |
| 09:30:58 |
6.8 |
5 |
2195 |
卖出 |
| 09:31:01 |
6.81 |
25 |
2220 |
买入 |
| 09:31:04 |
6.81 |
69 |
2289 |
买入 |
| 09:31:07 |
6.81 |
36 |
2325 |
卖出 |
| 09:31:10 |
6.82 |
11 |
2336 |
买入 |
| 09:31:13 |
6.82 |
7 |
2343 |
买入 |
| 09:31:16 |
6.83 |
2 |
2345 |
买入 |
| 09:31:19 |
6.83 |
43 |
2388 |
买入 |
| 09:31:22 |
6.83 |
68 |
2456 |
买入 |
| 09:31:25 |
6.84 |
15 |
2471 |
买入 |
| 09:31:28 |
6.84 |
3 |
2474 |
买入 |
| 09:31:31 |
6.83 |
22 |
2496 |
卖出 |
| 09:31:34 |
6.83 |
117 |
2613 |
卖出 |
| 09:31:37 |
6.83 |
65 |
2678 |
卖出 |
| 09:31:40 |
6.82 |
114 |
2792 |
卖出 |
| 09:31:43 |
6.82 |
143 |
2935 |
卖出 |
| 09:31:46 |
6.82 |
52 |
2987 |
买入 |
| 09:31:52 |
6.8 |
2 |
2989 |
卖出 |
| 09:31:55 |
6.82 |
117 |
3106 |
买入 |
| 09:31:58 |
6.82 |
4 |
3110 |
卖出 |
| 09:32:01 |
6.82 |
10 |
3120 |
卖出 |
| 09:32:04 |
6.82 |
10 |
3130 |
卖出 |
| 09:32:07 |
6.83 |
11 |
3141 |
买入 |
| 09:32:10 |
6.83 |
37 |
3178 |
买入 |
| 09:32:13 |
6.85 |
170 |
3348 |
买入 |
| 09:32:16 |
6.84 |
84 |
3432 |
卖出 |
| 09:32:19 |
6.85 |
36 |
3468 |
买入 |
| 09:32:22 |
6.86 |
135 |
3603 |
买入 |
| 09:32:25 |
6.84 |
37 |
3640 |
卖出 |
| 09:32:28 |
6.86 |
65 |
3705 |
买入 |
| 09:32:31 |
6.85 |
1 |
3706 |
买入 |
| 09:32:34 |
6.84 |
65 |
3771 |
卖出 |
| 09:32:37 |
6.84 |
2 |
3773 |
买入 |
| 09:32:40 |
6.84 |
15 |
3788 |
买入 |
| 09:32:43 |
6.84 |
25 |
3813 |
买入 |
| 09:32:46 |
6.84 |
1 |
3814 |
卖出 |
| 09:32:49 |
6.85 |
18 |
3832 |
买入 |
| 09:32:52 |
6.85 |
35 |
3867 |
卖出 |
| 09:32:55 |
6.85 |
2 |
3869 |
买入 |
| 09:32:58 |
6.84 |
45 |
3914 |
卖出 |
| 09:33:01 |
6.84 |
16 |
3930 |
买入 |
| 09:33:07 |
6.84 |
15 |
3945 |
卖出 |
| 09:33:10 |
6.84 |
6 |
3951 |
卖出 |
| 09:33:13 |
6.84 |
91 |
4042 |
卖出 |
| 09:33:16 |
6.84 |
22 |
4064 |
卖出 |
| 09:33:22 |
6.85 |
1 |
4065 |
买入 |
| 09:33:28 |
6.85 |
21 |
4086 |
买入 |
| 09:33:34 |
6.86 |
44 |
4130 |
买入 |
| 09:33:37 |
6.86 |
15 |
4145 |
买入 |
| 09:33:40 |
6.85 |
32 |
4177 |
卖出 |
| 09:33:43 |
6.85 |
35 |
4212 |
卖出 |
| 09:33:49 |
6.85 |
104 |
4316 |
卖出 |
| 09:33:52 |
6.85 |
3 |
4319 |
买入 |
| 09:33:55 |
6.85 |
2 |
4321 |
买入 |
| 09:34:01 |
6.85 |
8 |
4329 |
买入 |
| 09:34:04 |
6.85 |
22 |
4351 |
买入 |
| 09:34:07 |
6.84 |
65 |
4416 |
卖出 |
| 09:34:10 |
6.84 |
31 |
4447 |
卖出 |
| 09:34:13 |
6.83 |
58 |
4505 |
卖出 |
| 09:34:16 |
6.83 |
43 |
4548 |
卖出 |
| 09:34:19 |
6.83 |
22 |
4570 |
卖出 |
| 09:34:22 |
6.84 |
17 |
4587 |
买入 |
| 09:34:25 |
6.83 |
50 |
4637 |
卖出 |
| 09:34:28 |
6.85 |
32 |
4669 |
买入 |
| 09:34:31 |
6.85 |
4 |
4673 |
买入 |
| 09:34:34 |
6.85 |
2 |
4675 |
买入 |
| 09:34:37 |
6.85 |
1 |
4676 |
买入 |
| 09:34:40 |
6.84 |
82 |
4758 |
卖出 |
| 09:34:43 |
6.84 |
6 |
4764 |
买入 |
| 09:34:46 |
6.84 |
4 |
4768 |
卖出 |
| 09:34:49 |
6.84 |
8 |
4776 |
卖出 |
| 09:34:52 |
6.84 |
8 |
4784 |
买入 |
| 09:34:55 |
6.83 |
17 |
4801 |
卖出 |
| 09:34:58 |
6.83 |
62 |
4863 |
卖出 |
| 09:35:04 |
6.83 |
31 |
4894 |
卖出 |
| 09:35:07 |
6.83 |
3 |
4897 |
卖出 |
| 09:35:10 |
6.82 |
7 |
4904 |
卖出 |
| 09:35:13 |
6.82 |
19 |
4923 |
卖出 |
| 09:35:16 |
6.82 |
39 |
4962 |
卖出 |
| 09:35:22 |
6.82 |
5 |
4967 |
买入 |
| 09:35:25 |
6.82 |
16 |
4983 |
买入 |
| 09:35:28 |
6.81 |
32 |
5015 |
卖出 |
| 09:35:31 |
6.82 |
13 |
5028 |
买入 |
| 09:35:34 |
6.82 |
1 |
5029 |
卖出 |
| 09:35:37 |
6.82 |
30 |
5059 |
卖出 |
| 09:35:40 |
6.82 |
5 |
5064 |
买入 |
| 09:35:43 |
6.8 |
440 |
5504 |
卖出 |
| 09:35:46 |
6.79 |
21 |
5525 |
卖出 |
| 09:35:49 |
6.79 |
28 |
5553 |
卖出 |
| 09:35:52 |
6.79 |
50 |
5603 |
卖出 |
| 09:35:55 |
6.79 |
12 |
5615 |
买入 |
| 09:35:58 |
6.78 |
145 |
5760 |
卖出 |
| 09:36:01 |
6.78 |
12 |
5772 |
卖出 |
| 09:36:04 |
6.78 |
19 |
5791 |
卖出 |
| 09:36:07 |
6.78 |
8 |
5799 |
卖出 |
| 09:36:10 |
6.79 |
305 |
6104 |
买入 |
| 09:36:13 |
6.79 |
37 |
6141 |
买入 |
| 09:36:16 |
6.78 |
28 |
6169 |
卖出 |
| 09:36:19 |
6.79 |
14 |
6183 |
买入 |
| 09:36:22 |
6.8 |
60 |
6243 |
买入 |
| 09:36:31 |
6.79 |
37 |
6280 |
卖出 |
| 09:36:34 |
6.79 |
10 |
6290 |
买入 |
| 09:36:37 |
6.79 |
27 |
6317 |
买入 |
| 09:36:46 |
6.78 |
27 |
6344 |
卖出 |
| 09:36:49 |
6.8 |
101 |
6445 |
买入 |
| 09:36:52 |
6.8 |
2 |
6447 |
买入 |
| 09:36:55 |
6.78 |
5 |
6452 |
卖出 |
| 09:36:58 |
6.78 |
42 |
6494 |
卖出 |
| 09:37:01 |
6.8 |
6 |
6500 |
买入 |
| 09:37:04 |
6.8 |
25 |
6525 |
买入 |
| 09:37:07 |
6.8 |
1 |
6526 |
买入 |
| 09:37:10 |
6.8 |
10 |
6536 |
买入 |
| 09:37:19 |
6.8 |
38 |
6574 |
买入 |
| 09:37:22 |
6.79 |
11 |
6585 |
卖出 |
| 09:37:25 |
6.79 |
1 |
6586 |
买入 |
| 09:37:31 |
6.79 |
39 |
6625 |
买入 |
| 09:37:34 |
6.79 |
2 |
6627 |
买入 |
| 09:37:37 |
6.79 |
17 |
6644 |
买入 |
| 09:37:40 |
6.79 |
3 |
6647 |
买入 |
| 09:37:46 |
6.8 |
144 |
6791 |
买入 |
| 09:37:52 |
6.8 |
26 |
6817 |
买入 |
| 09:37:58 |
6.81 |
1 |
6818 |
买入 |
| 09:38:01 |
6.84 |
28 |
6846 |
买入 |
| 09:38:07 |
6.82 |
8 |
6854 |
买入 |
| 09:38:16 |
6.81 |
8 |
6862 |
买入 |
| 09:38:19 |
6.81 |
6 |
6868 |
买入 |
| 09:38:22 |
6.8 |
90 |
6958 |
卖出 |
| 09:38:28 |
6.8 |
111 |
7069 |
买入 |
| 09:38:31 |
6.8 |
2 |
7071 |
买入 |
| 09:38:34 |
6.8 |
24 |
7095 |
买入 |
| 09:38:40 |
6.8 |
8 |
7103 |
卖出 |
| 09:38:46 |
6.8 |
144 |
7247 |
买入 |
| 09:38:52 |
6.8 |
128 |
7375 |
买入 |
| 09:38:55 |
6.81 |
3 |
7378 |
买入 |
| 09:39:01 |
6.82 |
2 |
7380 |
买入 |
| 09:39:13 |
6.82 |
3 |
7383 |
买入 |
| 09:39:25 |
6.82 |
98 |
7481 |
卖出 |
| 09:39:28 |
6.81 |
62 |
7543 |
卖出 |
| 09:39:31 |
6.81 |
13 |
7556 |
卖出 |
| 09:39:34 |
6.81 |
5 |
7561 |
卖出 |
| 09:39:37 |
6.81 |
11 |
7572 |
卖出 |
| 09:39:40 |
6.8 |
105 |
7677 |
卖出 |
| 09:39:43 |
6.82 |
52 |
7729 |
买入 |
| 09:39:46 |
6.8 |
2 |
7731 |
卖出 |
| 09:39:52 |
6.82 |
2 |
7733 |
买入 |
| 09:39:55 |
6.82 |
36 |
7769 |
买入 |
| 09:39:58 |
6.8 |
1 |
7770 |
卖出 |
| 09:40:10 |
6.8 |
11 |
7781 |
卖出 |
| 09:40:13 |
6.81 |
22 |
7803 |
卖出 |
| 09:40:16 |
6.82 |
2 |
7805 |
买入 |
| 09:40:19 |
6.82 |
20 |
7825 |
买入 |
| 09:40:25 |
6.83 |
55 |
7880 |
买入 |
| 09:40:34 |
6.82 |
38 |
7918 |
卖出 |
| 09:40:37 |
6.82 |
14 |
7932 |
买入 |
| 09:40:40 |
6.82 |
1 |
7933 |
卖出 |
| 09:40:52 |
6.83 |
2 |
7935 |
买入 |
| 09:40:55 |
6.82 |
5 |
7940 |
卖出 |
| 09:40:58 |
6.84 |
23 |
7963 |
买入 |
| 09:41:04 |
6.84 |
6 |
7969 |
买入 |
| 09:41:07 |
6.85 |
108 |
8077 |
买入 |
| 09:41:13 |
6.85 |
152 |
8229 |
买入 |
| 09:41:19 |
6.84 |
5 |
8234 |
卖出 |
| 09:41:22 |
6.84 |
29 |
8263 |
卖出 |
| 09:41:25 |
6.83 |
20 |
8283 |
卖出 |
| 09:41:37 |
6.83 |
15 |
8298 |
卖出 |
| 09:41:40 |
6.83 |
27 |
8325 |
卖出 |
| 09:41:46 |
6.83 |
22 |
8347 |
卖出 |
| 09:41:52 |
6.85 |
2 |
8349 |
买入 |
| 09:41:58 |
6.84 |
9 |
8358 |
卖出 |
| 09:42:01 |
6.86 |
51 |
8409 |
买入 |
| 09:42:10 |
6.86 |
20 |
8429 |
买入 |
| 09:42:13 |
6.86 |
2 |
8431 |
买入 |
| 09:42:16 |
6.86 |
2 |
8433 |
买入 |
| 09:42:19 |
6.85 |
20 |
8453 |
卖出 |
| 09:42:28 |
6.85 |
9 |
8462 |
卖出 |
| 09:42:46 |
6.85 |
49 |
8511 |
卖出 |
| 09:42:52 |
6.85 |
2 |
8513 |
买入 |
| 09:42:55 |
6.85 |
68 |
8581 |
买入 |
| 09:42:58 |
6.85 |
5 |
8586 |
买入 |
| 09:43:16 |
6.84 |
1 |
8587 |
卖出 |
| 09:43:19 |
6.85 |
50 |
8637 |
买入 |
| 09:43:34 |
6.85 |
2 |
8639 |
买入 |
| 09:43:43 |
6.85 |
1 |
8640 |
买入 |
| 09:44:16 |
6.84 |
16 |
8656 |
卖出 |
| 09:44:22 |
6.83 |
212 |
8868 |
卖出 |
| 09:44:25 |
6.82 |
133 |
9001 |
卖出 |
| 09:44:28 |
6.82 |
77 |
9078 |
卖出 |
| 09:44:46 |
6.82 |
7 |
9085 |
买入 |
| 09:44:52 |
6.82 |
120 |
9205 |
买入 |
| 09:44:55 |
6.82 |
40 |
9245 |
买入 |
| 09:45:01 |
6.82 |
42 |
9287 |
买入 |
| 09:45:07 |
6.81 |
11 |
9298 |
卖出 |
| 09:45:10 |
6.82 |
70 |
9368 |
买入 |
| 09:45:13 |
6.83 |
10 |
9378 |
买入 |
| 09:45:16 |
6.83 |
41 |
9419 |
买入 |
| 09:45:19 |
6.83 |
13 |
9432 |
卖出 |
| 09:45:40 |
6.83 |
1 |
9433 |
卖出 |
| 09:46:04 |
6.84 |
4 |
9437 |
买入 |
| 09:46:07 |
6.85 |
125 |
9562 |
买入 |
| 09:46:10 |
6.87 |
67 |
9629 |
买入 |
| 09:46:13 |
6.88 |
38 |
9667 |
买入 |
| 09:46:16 |
6.88 |
4 |
9671 |
买入 |
| 09:46:28 |
6.87 |
1 |
9672 |
卖出 |
| 09:46:31 |
6.87 |
1 |
9673 |
卖出 |
| 09:46:37 |
6.87 |
8 |
9681 |
卖出 |
| 09:46:40 |
6.87 |
36 |
9717 |
买入 |
| 09:46:46 |
6.87 |
4 |
9721 |
买入 |
| 09:46:55 |
6.87 |
115 |
9836 |
买入 |
| 09:46:58 |
6.86 |
24 |
9860 |
卖出 |
| 09:47:01 |
6.86 |
7 |
9867 |
买入 |
| 09:47:04 |
6.87 |
40 |
9907 |
买入 |
| 09:47:07 |
6.88 |
49 |
9956 |
买入 |
| 09:47:10 |
6.88 |
8 |
9964 |
买入 |
| 09:47:16 |
6.88 |
5 |
9969 |
卖出 |
| 09:47:28 |
6.89 |
30 |
9999 |
买入 |
| 09:47:31 |
6.89 |
14 |
10013 |
买入 |
| 09:47:37 |
6.89 |
22 |
10035 |
买入 |
| 09:47:46 |
6.89 |
3 |
10038 |
买入 |
| 09:47:49 |
6.88 |
18 |
10056 |
卖出 |
| 09:47:55 |
6.87 |
23 |
10079 |
卖出 |
| 09:47:58 |
6.87 |
69 |
10148 |
卖出 |
| 09:48:10 |
6.87 |
5 |
10153 |
买入 |
| 09:48:19 |
6.86 |
40 |
10193 |
卖出 |
| 09:48:22 |
6.86 |
9 |
10202 |
买入 |
| 09:48:34 |
6.87 |
4 |
10206 |
买入 |
| 09:49:01 |
6.87 |
31 |
10237 |
买入 |
| 09:49:10 |
6.87 |
23 |
10260 |
买入 |
| 09:49:13 |
6.88 |
69 |
10329 |
买入 |
| 09:49:16 |
6.88 |
3 |
10332 |
买入 |
| 09:49:19 |
6.87 |
217 |
10549 |
卖出 |
| 09:49:31 |
6.89 |
4 |
10553 |
买入 |
| 09:49:34 |
6.89 |
23 |
10576 |
买入 |
| 09:49:37 |
6.88 |
12 |
10588 |
卖出 |
| 09:49:49 |
6.87 |
2 |
10590 |
卖出 |
| 09:49:55 |
6.85 |
4 |
10594 |
卖出 |
| 09:49:58 |
6.85 |
14 |
10608 |
卖出 |
| 09:50:07 |
6.87 |
1 |
10609 |
买入 |
| 09:50:13 |
6.87 |
21 |
10630 |
买入 |
| 09:50:19 |
6.88 |
19 |
10649 |
买入 |