国光电器[002045]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.81 |
20 |
20 |
集合竞价 |
| 09:15:09 |
8.89 |
36 |
36 |
集合竞价 |
| 09:16:21 |
8.95 |
90 |
90 |
集合竞价 |
| 09:17:06 |
8.95 |
90 |
90 |
集合竞价 |
| 09:17:33 |
8.95 |
90 |
90 |
集合竞价 |
| 09:17:42 |
8.95 |
90 |
90 |
集合竞价 |
| 09:18:00 |
8.95 |
90 |
90 |
集合竞价 |
| 09:18:18 |
8.92 |
90 |
90 |
集合竞价 |
| 09:18:27 |
8.92 |
91 |
91 |
集合竞价 |
| 09:18:36 |
8.95 |
91 |
91 |
集合竞价 |
| 09:19:03 |
8.89 |
38 |
38 |
集合竞价 |
| 09:19:12 |
8.89 |
38 |
38 |
集合竞价 |
| 09:20:09 |
8.89 |
50 |
50 |
集合竞价 |
| 09:20:27 |
8.84 |
70 |
70 |
集合竞价 |
| 09:21:03 |
8.89 |
100 |
100 |
集合竞价 |
| 09:21:12 |
8.89 |
122 |
122 |
集合竞价 |
| 09:21:48 |
8.89 |
126 |
126 |
集合竞价 |
| 09:22:24 |
8.89 |
154 |
154 |
集合竞价 |
| 09:22:33 |
8.89 |
207 |
207 |
集合竞价 |
| 09:22:42 |
8.89 |
207 |
207 |
集合竞价 |
| 09:23:09 |
8.95 |
396 |
396 |
集合竞价 |
| 09:23:18 |
8.95 |
407 |
407 |
集合竞价 |
| 09:23:27 |
8.95 |
407 |
407 |
集合竞价 |
| 09:23:36 |
8.95 |
413 |
413 |
集合竞价 |
| 09:23:45 |
8.95 |
427 |
427 |
集合竞价 |
| 09:23:54 |
8.95 |
428 |
428 |
集合竞价 |
| 09:24:03 |
8.95 |
454 |
454 |
集合竞价 |
| 09:24:12 |
8.95 |
458 |
458 |
集合竞价 |
| 09:24:21 |
8.95 |
542 |
542 |
集合竞价 |
| 09:24:30 |
8.95 |
542 |
542 |
集合竞价 |
| 09:24:39 |
8.95 |
697 |
697 |
集合竞价 |
| 09:24:48 |
8.95 |
782 |
782 |
集合竞价 |
| 09:24:57 |
8.95 |
1016 |
1016 |
集合竞价 |
| 09:25:00 |
8.95 |
1250 |
2266 |
买入 |
| 09:30:00 |
8.97 |
543 |
2809 |
买入 |
| 09:30:03 |
8.94 |
510 |
3319 |
卖出 |
| 09:30:06 |
8.95 |
298 |
3617 |
买入 |
| 09:30:09 |
8.92 |
107 |
3724 |
卖出 |
| 09:30:12 |
8.92 |
197 |
3921 |
卖出 |
| 09:30:15 |
8.94 |
60 |
3981 |
买入 |
| 09:30:18 |
8.91 |
4 |
3985 |
卖出 |
| 09:30:21 |
8.92 |
1 |
3986 |
买入 |
| 09:30:24 |
8.92 |
14 |
4000 |
买入 |
| 09:30:27 |
8.93 |
44 |
4044 |
买入 |
| 09:30:30 |
8.93 |
814 |
4858 |
买入 |
| 09:30:33 |
8.92 |
113 |
4971 |
卖出 |
| 09:30:36 |
8.93 |
22 |
4993 |
买入 |
| 09:30:39 |
8.92 |
218 |
5211 |
卖出 |
| 09:30:42 |
8.92 |
40 |
5251 |
卖出 |
| 09:30:45 |
8.92 |
122 |
5373 |
卖出 |
| 09:30:48 |
8.93 |
24 |
5397 |
买入 |
| 09:30:51 |
8.91 |
141 |
5538 |
卖出 |
| 09:30:54 |
8.92 |
34 |
5572 |
买入 |
| 09:30:57 |
8.91 |
10 |
5582 |
卖出 |
| 09:31:00 |
8.92 |
225 |
5807 |
买入 |
| 09:31:03 |
8.91 |
15 |
5822 |
卖出 |
| 09:31:06 |
8.92 |
743 |
6565 |
买入 |
| 09:31:09 |
8.94 |
373 |
6938 |
买入 |
| 09:31:12 |
8.94 |
144 |
7082 |
卖出 |
| 09:31:15 |
8.95 |
155 |
7237 |
买入 |
| 09:31:18 |
8.95 |
19 |
7256 |
买入 |
| 09:31:21 |
8.95 |
102 |
7358 |
买入 |
| 09:31:24 |
8.95 |
36 |
7394 |
买入 |
| 09:31:27 |
8.95 |
2 |
7396 |
买入 |
| 09:31:30 |
8.95 |
10 |
7406 |
买入 |
| 09:31:33 |
8.95 |
56 |
7462 |
买入 |
| 09:31:36 |
8.95 |
45 |
7507 |
卖出 |
| 09:31:39 |
8.95 |
17 |
7524 |
卖出 |
| 09:31:42 |
8.95 |
4 |
7528 |
买入 |
| 09:31:45 |
8.94 |
139 |
7667 |
卖出 |
| 09:31:48 |
8.94 |
38 |
7705 |
卖出 |
| 09:31:51 |
8.95 |
27 |
7732 |
买入 |
| 09:31:54 |
8.94 |
156 |
7888 |
卖出 |
| 09:31:57 |
8.94 |
21 |
7909 |
卖出 |
| 09:32:00 |
8.95 |
15 |
7924 |
买入 |
| 09:32:03 |
8.94 |
37 |
7961 |
卖出 |
| 09:32:06 |
8.94 |
122 |
8083 |
卖出 |
| 09:32:09 |
8.94 |
31 |
8114 |
买入 |
| 09:32:15 |
8.94 |
55 |
8169 |
买入 |
| 09:32:18 |
8.93 |
49 |
8218 |
卖出 |
| 09:32:21 |
8.94 |
43 |
8261 |
买入 |
| 09:32:24 |
8.93 |
83 |
8344 |
卖出 |
| 09:32:30 |
8.93 |
1 |
8345 |
买入 |
| 09:32:33 |
8.92 |
148 |
8493 |
卖出 |
| 09:32:39 |
8.93 |
54 |
8547 |
买入 |
| 09:32:42 |
8.93 |
74 |
8621 |
卖出 |
| 09:32:45 |
8.93 |
5 |
8626 |
卖出 |
| 09:32:48 |
8.94 |
95 |
8721 |
买入 |
| 09:32:51 |
8.93 |
25 |
8746 |
卖出 |
| 09:32:57 |
8.94 |
307 |
9053 |
买入 |
| 09:33:00 |
8.94 |
2 |
9055 |
买入 |
| 09:33:03 |
8.94 |
17 |
9072 |
买入 |
| 09:33:06 |
8.94 |
4 |
9076 |
买入 |
| 09:33:09 |
8.93 |
20 |
9096 |
卖出 |
| 09:33:12 |
8.93 |
137 |
9233 |
卖出 |
| 09:33:15 |
8.93 |
38 |
9271 |
买入 |
| 09:33:18 |
8.93 |
19 |
9290 |
买入 |
| 09:33:21 |
8.93 |
28 |
9318 |
卖出 |
| 09:33:24 |
8.93 |
28 |
9346 |
卖出 |
| 09:33:27 |
8.92 |
37 |
9383 |
卖出 |
| 09:33:30 |
8.93 |
4 |
9387 |
买入 |
| 09:33:36 |
8.92 |
12 |
9399 |
卖出 |
| 09:33:39 |
8.93 |
31 |
9430 |
买入 |
| 09:33:45 |
8.92 |
153 |
9583 |
卖出 |
| 09:33:48 |
8.93 |
50 |
9633 |
买入 |
| 09:33:51 |
8.93 |
28 |
9661 |
买入 |
| 09:33:54 |
8.94 |
42 |
9703 |
买入 |
| 09:33:57 |
8.94 |
34 |
9737 |
买入 |
| 09:34:00 |
8.94 |
82 |
9819 |
买入 |
| 09:34:03 |
8.94 |
292 |
10111 |
买入 |
| 09:34:06 |
8.94 |
21 |
10132 |
卖出 |
| 09:34:09 |
8.95 |
154 |
10286 |
买入 |
| 09:34:12 |
8.95 |
242 |
10528 |
买入 |
| 09:34:15 |
8.95 |
674 |
11202 |
买入 |
| 09:34:18 |
8.96 |
35 |
11237 |
买入 |
| 09:34:21 |
8.97 |
170 |
11407 |
买入 |
| 09:34:24 |
8.97 |
21 |
11428 |
买入 |
| 09:34:27 |
8.97 |
244 |
11672 |
买入 |
| 09:34:30 |
8.98 |
20 |
11692 |
买入 |
| 09:34:33 |
8.97 |
119 |
11811 |
卖出 |
| 09:34:36 |
8.98 |
235 |
12046 |
买入 |
| 09:34:39 |
8.99 |
937 |
12983 |
买入 |
| 09:34:42 |
8.98 |
118 |
13101 |
卖出 |
| 09:34:45 |
9 |
345 |
13446 |
买入 |
| 09:34:48 |
8.99 |
3 |
13449 |
卖出 |
| 09:34:51 |
8.99 |
111 |
13560 |
卖出 |
| 09:34:54 |
8.99 |
223 |
13783 |
买入 |
| 09:34:57 |
9 |
112 |
13895 |
买入 |
| 09:35:00 |
9 |
63 |
13958 |
卖出 |
| 09:35:03 |
9 |
171 |
14129 |
卖出 |
| 09:35:06 |
9.01 |
281 |
14410 |
买入 |
| 09:35:09 |
9 |
323 |
14733 |
卖出 |
| 09:35:12 |
9 |
54 |
14787 |
买入 |
| 09:35:15 |
9 |
95 |
14882 |
买入 |
| 09:35:21 |
9 |
17 |
14899 |
卖出 |
| 09:35:24 |
9 |
45 |
14944 |
卖出 |
| 09:35:27 |
9.02 |
172 |
15116 |
买入 |
| 09:35:30 |
9.01 |
107 |
15223 |
卖出 |
| 09:35:33 |
9.01 |
199 |
15422 |
卖出 |
| 09:35:36 |
9.01 |
47 |
15469 |
卖出 |
| 09:35:39 |
9.02 |
19 |
15488 |
买入 |
| 09:35:42 |
9.02 |
178 |
15666 |
买入 |
| 09:35:45 |
9.01 |
41 |
15707 |
卖出 |
| 09:35:48 |
9.02 |
163 |
15870 |
买入 |
| 09:35:51 |
9.02 |
528 |
16398 |
卖出 |
| 09:35:54 |
9.02 |
42 |
16440 |
卖出 |
| 09:35:57 |
9.02 |
65 |
16505 |
卖出 |
| 09:36:00 |
9.02 |
117 |
16622 |
卖出 |
| 09:36:03 |
9.01 |
81 |
16703 |
卖出 |
| 09:36:06 |
9.01 |
106 |
16809 |
卖出 |
| 09:36:09 |
9.01 |
5 |
16814 |
卖出 |
| 09:36:12 |
9.01 |
32 |
16846 |
卖出 |
| 09:36:15 |
9.01 |
22 |
16868 |
买入 |
| 09:36:18 |
9.01 |
17 |
16885 |
买入 |
| 09:36:21 |
9.01 |
333 |
17218 |
买入 |
| 09:36:24 |
9 |
203 |
17421 |
卖出 |
| 09:36:27 |
9 |
26 |
17447 |
买入 |
| 09:36:30 |
8.99 |
48 |
17495 |
卖出 |
| 09:36:33 |
8.99 |
7 |
17502 |
卖出 |
| 09:36:36 |
8.99 |
50 |
17552 |
卖出 |
| 09:36:39 |
8.97 |
162 |
17714 |
卖出 |
| 09:36:42 |
8.97 |
46 |
17760 |
买入 |
| 09:36:45 |
8.96 |
1 |
17761 |
卖出 |
| 09:36:51 |
8.96 |
33 |
17794 |
卖出 |
| 09:36:54 |
8.96 |
89 |
17883 |
卖出 |
| 09:36:57 |
8.96 |
90 |
17973 |
卖出 |
| 09:37:00 |
8.96 |
73 |
18046 |
买入 |
| 09:37:03 |
8.96 |
61 |
18107 |
买入 |
| 09:37:06 |
8.95 |
40 |
18147 |
卖出 |
| 09:37:09 |
8.95 |
25 |
18172 |
卖出 |
| 09:37:12 |
8.96 |
100 |
18272 |
买入 |
| 09:37:15 |
8.96 |
28 |
18300 |
买入 |
| 09:37:18 |
8.95 |
30 |
18330 |
卖出 |
| 09:37:21 |
8.95 |
131 |
18461 |
卖出 |
| 09:37:24 |
8.95 |
28 |
18489 |
买入 |
| 09:37:27 |
8.95 |
36 |
18525 |
卖出 |
| 09:37:30 |
8.95 |
30 |
18555 |
卖出 |
| 09:37:33 |
8.95 |
25 |
18580 |
卖出 |
| 09:37:39 |
8.95 |
57 |
18637 |
卖出 |
| 09:37:42 |
8.95 |
36 |
18673 |
卖出 |
| 09:37:45 |
8.96 |
3 |
18676 |
买入 |
| 09:37:48 |
8.96 |
5 |
18681 |
买入 |
| 09:37:51 |
8.95 |
43 |
18724 |
卖出 |
| 09:37:54 |
8.95 |
37 |
18761 |
卖出 |
| 09:37:57 |
8.95 |
30 |
18791 |
卖出 |
| 09:38:03 |
8.96 |
41 |
18832 |
买入 |
| 09:38:06 |
8.97 |
52 |
18884 |
买入 |
| 09:38:09 |
8.96 |
26 |
18910 |
卖出 |
| 09:38:12 |
8.97 |
110 |
19020 |
买入 |
| 09:38:18 |
8.97 |
104 |
19124 |
买入 |
| 09:38:21 |
8.96 |
77 |
19201 |
卖出 |
| 09:38:24 |
8.97 |
121 |
19322 |
买入 |
| 09:38:27 |
8.95 |
144 |
19466 |
卖出 |
| 09:38:30 |
8.97 |
153 |
19619 |
买入 |
| 09:38:33 |
8.96 |
18 |
19637 |
卖出 |
| 09:38:39 |
8.97 |
126 |
19763 |
买入 |
| 09:38:42 |
8.97 |
5 |
19768 |
卖出 |
| 09:38:45 |
8.98 |
6 |
19774 |
买入 |
| 09:38:48 |
8.98 |
276 |
20050 |
买入 |
| 09:38:51 |
8.98 |
48 |
20098 |
卖出 |
| 09:38:54 |
8.99 |
16 |
20114 |
买入 |
| 09:38:57 |
8.98 |
10 |
20124 |
卖出 |
| 09:39:00 |
8.99 |
6 |
20130 |
买入 |
| 09:39:03 |
8.98 |
39 |
20169 |
卖出 |
| 09:39:06 |
8.98 |
89 |
20258 |
卖出 |
| 09:39:09 |
8.96 |
781 |
21039 |
卖出 |
| 09:39:12 |
8.98 |
405 |
21444 |
买入 |
| 09:39:15 |
8.98 |
26 |
21470 |
买入 |
| 09:39:18 |
8.96 |
63 |
21533 |
卖出 |
| 09:39:21 |
8.97 |
21 |
21554 |
买入 |
| 09:39:24 |
8.97 |
28 |
21582 |
买入 |
| 09:39:27 |
8.96 |
4 |
21586 |
卖出 |
| 09:39:30 |
8.96 |
16 |
21602 |
买入 |
| 09:39:33 |
8.96 |
103 |
21705 |
买入 |
| 09:39:36 |
8.96 |
232 |
21937 |
卖出 |
| 09:39:39 |
8.96 |
127 |
22064 |
买入 |
| 09:39:42 |
8.94 |
287 |
22351 |
卖出 |
| 09:39:45 |
8.96 |
47 |
22398 |
买入 |
| 09:39:48 |
8.94 |
25 |
22423 |
卖出 |
| 09:39:51 |
8.96 |
19 |
22442 |
买入 |
| 09:39:54 |
8.96 |
20 |
22462 |
买入 |
| 09:40:00 |
8.95 |
1277 |
23739 |
卖出 |
| 09:40:03 |
8.95 |
2 |
23741 |
买入 |
| 09:40:09 |
8.94 |
6 |
23747 |
买入 |
| 09:40:12 |
8.93 |
6 |
23753 |
卖出 |
| 09:40:15 |
8.9 |
139 |
23892 |
卖出 |
| 09:40:18 |
8.9 |
11 |
23903 |
买入 |
| 09:40:24 |
8.9 |
35 |
23938 |
卖出 |
| 09:40:27 |
8.9 |
74 |
24012 |
卖出 |
| 09:40:30 |
8.89 |
311 |
24323 |
卖出 |
| 09:40:33 |
8.9 |
22 |
24345 |
买入 |
| 09:40:36 |
8.89 |
92 |
24437 |
卖出 |
| 09:40:39 |
8.89 |
201 |
24638 |
卖出 |
| 09:40:42 |
8.9 |
60 |
24698 |
买入 |
| 09:40:45 |
8.9 |
84 |
24782 |
买入 |
| 09:40:48 |
8.9 |
74 |
24856 |
买入 |
| 09:40:51 |
8.9 |
82 |
24938 |
买入 |
| 09:40:54 |
8.9 |
48 |
24986 |
卖出 |
| 09:40:57 |
8.9 |
38 |
25024 |
卖出 |
| 09:41:03 |
8.9 |
102 |
25126 |
卖出 |
| 09:41:06 |
8.9 |
77 |
25203 |
卖出 |
| 09:41:09 |
8.9 |
13 |
25216 |
卖出 |
| 09:41:12 |
8.9 |
6 |
25222 |
卖出 |
| 09:41:15 |
8.91 |
20 |
25242 |
买入 |
| 09:41:24 |
8.9 |
95 |
25337 |
卖出 |
| 09:41:27 |
8.91 |
48 |
25385 |
买入 |
| 09:41:30 |
8.91 |
20 |
25405 |
卖出 |
| 09:41:36 |
8.91 |
77 |
25482 |
卖出 |
| 09:41:39 |
8.92 |
167 |
25649 |
买入 |
| 09:41:42 |
8.91 |
81 |
25730 |
卖出 |
| 09:41:45 |
8.91 |
139 |
25869 |
卖出 |
| 09:41:48 |
8.91 |
31 |
25900 |
卖出 |
| 09:41:51 |
8.92 |
22 |
25922 |
买入 |
| 09:41:54 |
8.92 |
10 |
25932 |
买入 |
| 09:41:57 |
8.91 |
1 |
25933 |
卖出 |
| 09:42:00 |
8.91 |
1 |
25934 |
卖出 |
| 09:42:06 |
8.91 |
189 |
26123 |
卖出 |
| 09:42:12 |
8.91 |
176 |
26299 |
买入 |
| 09:42:15 |
8.91 |
110 |
26409 |
买入 |
| 09:42:18 |
8.91 |
157 |
26566 |
买入 |
| 09:42:21 |
8.89 |
16 |
26582 |
卖出 |
| 09:42:24 |
8.91 |
2 |
26584 |
买入 |
| 09:42:27 |
8.89 |
12 |
26596 |
卖出 |
| 09:42:30 |
8.9 |
29 |
26625 |
买入 |
| 09:42:33 |
8.9 |
24 |
26649 |
买入 |
| 09:42:36 |
8.89 |
60 |
26709 |
卖出 |
| 09:42:39 |
8.89 |
7 |
26716 |
卖出 |
| 09:42:42 |
8.89 |
55 |
26771 |
卖出 |
| 09:42:48 |
8.89 |
12 |
26783 |
卖出 |
| 09:42:54 |
8.9 |
319 |
27102 |
买入 |
| 09:42:57 |
8.89 |
91 |
27193 |
卖出 |
| 09:43:00 |
8.89 |
2 |
27195 |
买入 |
| 09:43:03 |
8.89 |
10 |
27205 |
买入 |
| 09:43:06 |
8.89 |
349 |
27554 |
买入 |
| 09:43:09 |
8.88 |
56 |
27610 |
卖出 |
| 09:43:12 |
8.87 |
9 |
27619 |
卖出 |
| 09:43:18 |
8.87 |
48 |
27667 |
卖出 |
| 09:43:21 |
8.87 |
61 |
27728 |
卖出 |
| 09:43:24 |
8.88 |
25 |
27753 |
买入 |
| 09:43:27 |
8.88 |
46 |
27799 |
买入 |
| 09:43:33 |
8.87 |
12 |
27811 |
买入 |
| 09:43:36 |
8.87 |
18 |
27829 |
买入 |
| 09:43:39 |
8.87 |
15 |
27844 |
买入 |
| 09:43:42 |
8.86 |
15 |
27859 |
卖出 |
| 09:43:45 |
8.87 |
19 |
27878 |
买入 |
| 09:43:48 |
8.86 |
73 |
27951 |
卖出 |
| 09:43:51 |
8.83 |
1097 |
29048 |
卖出 |
| 09:43:54 |
8.85 |
13 |
29061 |
买入 |
| 09:43:57 |
8.84 |
30 |
29091 |
卖出 |
| 09:44:00 |
8.83 |
14 |
29105 |
卖出 |
| 09:44:03 |
8.84 |
20 |
29125 |
买入 |
| 09:44:06 |
8.83 |
137 |
29262 |
卖出 |
| 09:44:09 |
8.84 |
105 |
29367 |
买入 |
| 09:44:12 |
8.83 |
23 |
29390 |
卖出 |
| 09:44:15 |
8.83 |
235 |
29625 |
卖出 |
| 09:44:18 |
8.85 |
80 |
29705 |
买入 |
| 09:44:21 |
8.84 |
78 |
29783 |
卖出 |
| 09:44:24 |
8.85 |
66 |
29849 |
买入 |
| 09:44:27 |
8.84 |
25 |
29874 |
卖出 |
| 09:44:39 |
8.84 |
33 |
29907 |
卖出 |