国统股份[002205]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.94 |
2 |
2 |
集合竞价 |
| 09:15:09 |
13.94 |
59 |
59 |
集合竞价 |
| 09:15:18 |
13.93 |
95 |
95 |
集合竞价 |
| 09:15:27 |
13.93 |
115 |
115 |
集合竞价 |
| 09:16:03 |
13.93 |
115 |
115 |
集合竞价 |
| 09:16:12 |
13.93 |
115 |
115 |
集合竞价 |
| 09:16:21 |
14.43 |
1062 |
1062 |
集合竞价 |
| 09:16:39 |
14.44 |
1062 |
1062 |
集合竞价 |
| 09:16:48 |
14.44 |
1062 |
1062 |
集合竞价 |
| 09:16:57 |
14.44 |
1076 |
1076 |
集合竞价 |
| 09:17:06 |
14.44 |
1076 |
1076 |
集合竞价 |
| 09:17:15 |
14.44 |
1276 |
1276 |
集合竞价 |
| 09:17:24 |
14.44 |
1276 |
1276 |
集合竞价 |
| 09:17:33 |
14.44 |
1276 |
1276 |
集合竞价 |
| 09:17:42 |
14.44 |
1276 |
1276 |
集合竞价 |
| 09:17:51 |
14.44 |
1276 |
1276 |
集合竞价 |
| 09:18:00 |
14.44 |
1276 |
1276 |
集合竞价 |
| 09:18:09 |
14.44 |
1276 |
1276 |
集合竞价 |
| 09:18:18 |
14.43 |
1283 |
1283 |
集合竞价 |
| 09:18:27 |
14.43 |
1283 |
1283 |
集合竞价 |
| 09:18:36 |
14.43 |
1283 |
1283 |
集合竞价 |
| 09:18:45 |
14.43 |
1283 |
1283 |
集合竞价 |
| 09:18:54 |
14.43 |
1243 |
1243 |
集合竞价 |
| 09:19:03 |
14.43 |
1243 |
1243 |
集合竞价 |
| 09:19:12 |
14.42 |
1098 |
1098 |
集合竞价 |
| 09:19:21 |
14.43 |
1145 |
1145 |
集合竞价 |
| 09:19:30 |
14.43 |
1145 |
1145 |
集合竞价 |
| 09:19:39 |
14.43 |
1145 |
1145 |
集合竞价 |
| 09:19:48 |
14.43 |
1131 |
1131 |
集合竞价 |
| 09:19:57 |
13.95 |
132 |
132 |
集合竞价 |
| 09:20:09 |
13.95 |
133 |
133 |
集合竞价 |
| 09:20:27 |
13.95 |
135 |
135 |
集合竞价 |
| 09:20:36 |
13.95 |
136 |
136 |
集合竞价 |
| 09:20:45 |
13.94 |
145 |
145 |
集合竞价 |
| 09:20:54 |
13.94 |
155 |
155 |
集合竞价 |
| 09:21:12 |
13.94 |
155 |
155 |
集合竞价 |
| 09:21:21 |
13.94 |
155 |
155 |
集合竞价 |
| 09:21:30 |
13.94 |
183 |
183 |
集合竞价 |
| 09:21:39 |
13.94 |
198 |
198 |
集合竞价 |
| 09:21:48 |
13.94 |
215 |
215 |
集合竞价 |
| 09:21:57 |
13.94 |
255 |
255 |
集合竞价 |
| 09:22:06 |
13.94 |
281 |
281 |
集合竞价 |
| 09:22:15 |
13.94 |
281 |
281 |
集合竞价 |
| 09:22:24 |
13.94 |
282 |
282 |
集合竞价 |
| 09:22:33 |
13.94 |
337 |
337 |
集合竞价 |
| 09:22:42 |
13.94 |
337 |
337 |
集合竞价 |
| 09:22:51 |
13.94 |
348 |
348 |
集合竞价 |
| 09:23:00 |
13.94 |
358 |
358 |
集合竞价 |
| 09:23:09 |
13.5 |
1156 |
1156 |
集合竞价 |
| 09:23:18 |
13.5 |
1156 |
1156 |
集合竞价 |
| 09:23:27 |
13.5 |
1169 |
1169 |
集合竞价 |
| 09:23:36 |
13.5 |
1247 |
1247 |
集合竞价 |
| 09:23:45 |
13.5 |
1247 |
1247 |
集合竞价 |
| 09:23:54 |
13.5 |
1252 |
1252 |
集合竞价 |
| 09:24:03 |
13.51 |
1259 |
1259 |
集合竞价 |
| 09:24:12 |
13.53 |
1269 |
1269 |
集合竞价 |
| 09:24:21 |
13.53 |
1284 |
1284 |
集合竞价 |
| 09:24:30 |
13.53 |
1286 |
1286 |
集合竞价 |
| 09:24:39 |
13.54 |
1310 |
1310 |
集合竞价 |
| 09:24:48 |
13.56 |
1310 |
1310 |
集合竞价 |
| 09:24:57 |
13.6 |
1331 |
1331 |
集合竞价 |
| 09:25:00 |
13.94 |
1838 |
3169 |
卖出 |
| 09:30:00 |
14 |
680 |
3849 |
买入 |
| 09:30:03 |
13.91 |
2497 |
6346 |
卖出 |
| 09:30:06 |
13.94 |
329 |
6675 |
卖出 |
| 09:30:09 |
13.92 |
101 |
6776 |
卖出 |
| 09:30:12 |
13.92 |
115 |
6891 |
卖出 |
| 09:30:15 |
13.9 |
112 |
7003 |
卖出 |
| 09:30:18 |
13.89 |
45 |
7048 |
卖出 |
| 09:30:21 |
13.85 |
85 |
7133 |
卖出 |
| 09:30:24 |
13.85 |
95 |
7228 |
卖出 |
| 09:30:27 |
13.85 |
4 |
7232 |
买入 |
| 09:30:30 |
13.85 |
178 |
7410 |
买入 |
| 09:30:33 |
13.81 |
251 |
7661 |
卖出 |
| 09:30:36 |
13.81 |
62 |
7723 |
买入 |
| 09:30:39 |
13.81 |
238 |
7961 |
卖出 |
| 09:30:42 |
13.83 |
187 |
8148 |
买入 |
| 09:30:45 |
13.84 |
453 |
8601 |
买入 |
| 09:30:48 |
13.8 |
189 |
8790 |
卖出 |
| 09:30:51 |
13.81 |
133 |
8923 |
卖出 |
| 09:30:54 |
13.85 |
67 |
8990 |
买入 |
| 09:30:57 |
13.84 |
293 |
9283 |
卖出 |
| 09:31:00 |
13.9 |
30 |
9313 |
买入 |
| 09:31:03 |
13.85 |
70 |
9383 |
卖出 |
| 09:31:06 |
13.86 |
33 |
9416 |
买入 |
| 09:31:09 |
13.85 |
116 |
9532 |
卖出 |
| 09:31:12 |
13.83 |
104 |
9636 |
卖出 |
| 09:31:15 |
13.84 |
113 |
9749 |
买入 |
| 09:31:18 |
13.83 |
60 |
9809 |
卖出 |
| 09:31:21 |
13.83 |
75 |
9884 |
买入 |
| 09:31:24 |
13.83 |
1 |
9885 |
买入 |
| 09:31:27 |
13.82 |
783 |
10668 |
卖出 |
| 09:31:30 |
13.83 |
149 |
10817 |
卖出 |
| 09:31:33 |
13.86 |
193 |
11010 |
买入 |
| 09:31:36 |
13.85 |
80 |
11090 |
卖出 |
| 09:31:39 |
13.86 |
182 |
11272 |
买入 |
| 09:31:42 |
13.86 |
68 |
11340 |
卖出 |
| 09:31:45 |
13.86 |
4 |
11344 |
买入 |
| 09:31:48 |
13.83 |
239 |
11583 |
卖出 |
| 09:31:51 |
13.86 |
8 |
11591 |
买入 |
| 09:31:54 |
13.83 |
184 |
11775 |
卖出 |
| 09:31:57 |
13.86 |
8 |
11783 |
买入 |
| 09:32:00 |
13.86 |
17 |
11800 |
买入 |
| 09:32:03 |
13.84 |
47 |
11847 |
卖出 |
| 09:32:06 |
13.85 |
41 |
11888 |
买入 |
| 09:32:09 |
13.83 |
32 |
11920 |
卖出 |
| 09:32:12 |
13.84 |
15 |
11935 |
买入 |
| 09:32:15 |
13.82 |
502 |
12437 |
卖出 |
| 09:32:18 |
13.84 |
516 |
12953 |
买入 |
| 09:32:21 |
13.84 |
198 |
13151 |
卖出 |
| 09:32:24 |
13.84 |
337 |
13488 |
卖出 |
| 09:32:27 |
13.83 |
299 |
13787 |
卖出 |
| 09:32:30 |
13.83 |
91 |
13878 |
卖出 |
| 09:32:33 |
13.84 |
95 |
13973 |
买入 |
| 09:32:36 |
13.83 |
234 |
14207 |
卖出 |
| 09:32:39 |
13.84 |
99 |
14306 |
买入 |
| 09:32:42 |
13.83 |
116 |
14422 |
卖出 |
| 09:32:45 |
13.83 |
175 |
14597 |
卖出 |
| 09:32:48 |
13.84 |
109 |
14706 |
买入 |
| 09:32:51 |
13.82 |
66 |
14772 |
卖出 |
| 09:32:54 |
13.83 |
43 |
14815 |
卖出 |
| 09:32:57 |
13.83 |
12 |
14827 |
买入 |
| 09:33:00 |
13.81 |
335 |
15162 |
卖出 |
| 09:33:03 |
13.82 |
308 |
15470 |
买入 |
| 09:33:06 |
13.81 |
41 |
15511 |
卖出 |
| 09:33:09 |
13.8 |
94 |
15605 |
卖出 |
| 09:33:12 |
13.8 |
283 |
15888 |
卖出 |
| 09:33:15 |
13.79 |
148 |
16036 |
卖出 |
| 09:33:18 |
13.78 |
48 |
16084 |
卖出 |
| 09:33:21 |
13.78 |
73 |
16157 |
买入 |
| 09:33:24 |
13.78 |
320 |
16477 |
买入 |
| 09:33:27 |
13.78 |
1328 |
17805 |
卖出 |
| 09:33:30 |
13.83 |
368 |
18173 |
买入 |
| 09:33:33 |
13.85 |
125 |
18298 |
买入 |
| 09:33:36 |
13.86 |
238 |
18536 |
买入 |
| 09:33:39 |
13.85 |
58 |
18594 |
卖出 |
| 09:33:42 |
13.85 |
38 |
18632 |
卖出 |
| 09:33:45 |
13.86 |
62 |
18694 |
买入 |
| 09:33:48 |
13.85 |
89 |
18783 |
卖出 |
| 09:33:51 |
13.86 |
129 |
18912 |
买入 |
| 09:33:54 |
13.89 |
96 |
19008 |
买入 |
| 09:33:57 |
13.92 |
161 |
19169 |
买入 |
| 09:34:03 |
13.92 |
98 |
19267 |
买入 |
| 09:34:09 |
13.95 |
250 |
19517 |
买入 |
| 09:34:12 |
13.95 |
36 |
19553 |
买入 |
| 09:34:15 |
13.97 |
62 |
19615 |
买入 |
| 09:34:18 |
13.95 |
515 |
20130 |
卖出 |
| 09:34:21 |
13.95 |
300 |
20430 |
买入 |
| 09:34:24 |
13.97 |
62 |
20492 |
买入 |
| 09:34:27 |
13.97 |
209 |
20701 |
买入 |
| 09:34:30 |
13.98 |
397 |
21098 |
买入 |
| 09:34:33 |
13.98 |
211 |
21309 |
卖出 |
| 09:34:36 |
14 |
480 |
21789 |
买入 |
| 09:34:39 |
14 |
246 |
22035 |
买入 |
| 09:34:42 |
14.02 |
785 |
22820 |
买入 |
| 09:34:45 |
14 |
264 |
23084 |
卖出 |
| 09:34:48 |
14 |
417 |
23501 |
买入 |
| 09:34:51 |
14.04 |
168 |
23669 |
买入 |
| 09:34:54 |
14.04 |
93 |
23762 |
买入 |
| 09:34:57 |
14.05 |
92 |
23854 |
买入 |
| 09:35:00 |
14.06 |
310 |
24164 |
买入 |
| 09:35:03 |
14.09 |
185 |
24349 |
买入 |
| 09:35:06 |
14.06 |
4 |
24353 |
卖出 |
| 09:35:09 |
14.09 |
213 |
24566 |
买入 |
| 09:35:12 |
14.09 |
503 |
25069 |
买入 |
| 09:35:15 |
14.09 |
270 |
25339 |
买入 |
| 09:35:18 |
14.1 |
479 |
25818 |
买入 |
| 09:35:21 |
14.09 |
236 |
26054 |
卖出 |
| 09:35:24 |
14.1 |
459 |
26513 |
买入 |
| 09:35:27 |
14.08 |
264 |
26777 |
卖出 |
| 09:35:30 |
14.09 |
450 |
27227 |
买入 |
| 09:35:33 |
14.06 |
233 |
27460 |
卖出 |
| 09:35:36 |
13.98 |
424 |
27884 |
卖出 |
| 09:35:39 |
14 |
82 |
27966 |
卖出 |
| 09:35:42 |
13.99 |
40 |
28006 |
卖出 |
| 09:35:45 |
13.98 |
99 |
28105 |
卖出 |
| 09:35:48 |
13.98 |
142 |
28247 |
卖出 |
| 09:35:51 |
13.98 |
61 |
28308 |
买入 |
| 09:35:54 |
13.97 |
156 |
28464 |
卖出 |
| 09:35:57 |
13.97 |
63 |
28527 |
卖出 |
| 09:36:00 |
13.98 |
67 |
28594 |
买入 |
| 09:36:03 |
13.98 |
48 |
28642 |
卖出 |
| 09:36:06 |
13.99 |
50 |
28692 |
买入 |
| 09:36:09 |
13.98 |
75 |
28767 |
卖出 |
| 09:36:12 |
13.99 |
147 |
28914 |
买入 |
| 09:36:15 |
14 |
32 |
28946 |
买入 |
| 09:36:18 |
13.99 |
269 |
29215 |
卖出 |
| 09:36:21 |
14 |
127 |
29342 |
买入 |
| 09:36:24 |
14 |
20 |
29362 |
卖出 |
| 09:36:27 |
14 |
58 |
29420 |
买入 |
| 09:36:30 |
14 |
37 |
29457 |
卖出 |
| 09:36:33 |
14.07 |
208 |
29665 |
买入 |
| 09:36:36 |
14.02 |
21 |
29686 |
卖出 |
| 09:36:39 |
14.02 |
1 |
29687 |
卖出 |
| 09:36:42 |
14.07 |
92 |
29779 |
买入 |
| 09:36:45 |
14.06 |
23 |
29802 |
卖出 |
| 09:36:48 |
14.06 |
46 |
29848 |
卖出 |
| 09:36:51 |
14.06 |
59 |
29907 |
卖出 |
| 09:36:54 |
14.07 |
224 |
30131 |
买入 |
| 09:36:57 |
14.06 |
294 |
30425 |
卖出 |
| 09:37:00 |
14.06 |
115 |
30540 |
买入 |
| 09:37:03 |
14.06 |
97 |
30637 |
卖出 |
| 09:37:06 |
14.06 |
251 |
30888 |
卖出 |
| 09:37:09 |
14.06 |
139 |
31027 |
卖出 |
| 09:37:12 |
14.09 |
646 |
31673 |
买入 |
| 09:37:15 |
14.06 |
677 |
32350 |
卖出 |
| 09:37:18 |
14.06 |
135 |
32485 |
买入 |
| 09:37:21 |
14.06 |
56 |
32541 |
卖出 |
| 09:37:24 |
14.06 |
52 |
32593 |
卖出 |
| 09:37:27 |
14.07 |
6 |
32599 |
买入 |
| 09:37:30 |
14.06 |
27 |
32626 |
卖出 |
| 09:37:33 |
14.07 |
156 |
32782 |
买入 |
| 09:37:36 |
14.06 |
392 |
33174 |
卖出 |
| 09:37:39 |
14.05 |
343 |
33517 |
卖出 |
| 09:37:42 |
14.06 |
98 |
33615 |
买入 |
| 09:37:45 |
14.05 |
98 |
33713 |
买入 |
| 09:37:48 |
14.05 |
42 |
33755 |
买入 |
| 09:37:51 |
14.04 |
21 |
33776 |
买入 |
| 09:37:54 |
14.03 |
28 |
33804 |
卖出 |
| 09:37:57 |
14.04 |
145 |
33949 |
买入 |
| 09:38:00 |
14.03 |
376 |
34325 |
卖出 |
| 09:38:03 |
14.04 |
36 |
34361 |
买入 |
| 09:38:06 |
14.02 |
228 |
34589 |
卖出 |
| 09:38:09 |
14.02 |
78 |
34667 |
卖出 |
| 09:38:12 |
14.04 |
224 |
34891 |
买入 |
| 09:38:15 |
14.04 |
77 |
34968 |
卖出 |
| 09:38:18 |
14.02 |
283 |
35251 |
卖出 |
| 09:38:21 |
14.02 |
168 |
35419 |
买入 |
| 09:38:24 |
14.02 |
63 |
35482 |
买入 |
| 09:38:27 |
14.02 |
158 |
35640 |
买入 |
| 09:38:30 |
14.01 |
147 |
35787 |
卖出 |
| 09:38:33 |
14.01 |
41 |
35828 |
卖出 |
| 09:38:36 |
14.02 |
44 |
35872 |
买入 |
| 09:38:39 |
14.04 |
64 |
35936 |
买入 |
| 09:38:42 |
14.05 |
907 |
36843 |
买入 |
| 09:38:45 |
14.1 |
405 |
37248 |
买入 |
| 09:38:48 |
14.04 |
106 |
37354 |
卖出 |
| 09:38:51 |
14.1 |
59 |
37413 |
买入 |
| 09:38:54 |
14.1 |
40 |
37453 |
买入 |
| 09:38:57 |
14.09 |
6 |
37459 |
卖出 |
| 09:39:00 |
14.11 |
377 |
37836 |
买入 |
| 09:39:03 |
14.11 |
248 |
38084 |
买入 |
| 09:39:06 |
14.11 |
63 |
38147 |
卖出 |
| 09:39:09 |
14.12 |
164 |
38311 |
买入 |
| 09:39:12 |
14.15 |
223 |
38534 |
买入 |
| 09:39:15 |
14.16 |
180 |
38714 |
买入 |
| 09:39:18 |
14.18 |
240 |
38954 |
买入 |
| 09:39:21 |
14.17 |
316 |
39270 |
卖出 |
| 09:39:24 |
14.2 |
125 |
39395 |
买入 |
| 09:39:27 |
14.19 |
74 |
39469 |
卖出 |
| 09:39:30 |
14.18 |
204 |
39673 |
卖出 |
| 09:39:33 |
14.19 |
359 |
40032 |
买入 |
| 09:39:36 |
14.2 |
1012 |
41044 |
买入 |
| 09:39:39 |
14.18 |
411 |
41455 |
卖出 |
| 09:39:42 |
14.19 |
361 |
41816 |
买入 |
| 09:39:45 |
14.17 |
111 |
41927 |
卖出 |
| 09:39:48 |
14.19 |
311 |
42238 |
买入 |
| 09:39:51 |
14.2 |
207 |
42445 |
买入 |
| 09:39:54 |
14.19 |
395 |
42840 |
卖出 |
| 09:39:57 |
14.19 |
280 |
43120 |
买入 |
| 09:40:00 |
14.2 |
869 |
43989 |
买入 |
| 09:40:03 |
14.2 |
52 |
44041 |
卖出 |
| 09:40:06 |
14.2 |
116 |
44157 |
卖出 |
| 09:40:09 |
14.21 |
209 |
44366 |
买入 |
| 09:40:12 |
14.23 |
78 |
44444 |
买入 |
| 09:40:15 |
14.22 |
97 |
44541 |
卖出 |
| 09:40:18 |
14.23 |
171 |
44712 |
买入 |
| 09:40:21 |
14.24 |
392 |
45104 |
买入 |
| 09:40:24 |
14.23 |
146 |
45250 |
卖出 |
| 09:40:27 |
14.23 |
115 |
45365 |
卖出 |
| 09:40:30 |
14.24 |
461 |
45826 |
买入 |
| 09:40:33 |
14.24 |
249 |
46075 |
买入 |
| 09:40:36 |
14.24 |
414 |
46489 |
卖出 |
| 09:40:39 |
14.26 |
316 |
46805 |
买入 |
| 09:40:42 |
14.26 |
279 |
47084 |
买入 |
| 09:40:45 |
14.25 |
716 |
47800 |
卖出 |
| 09:40:48 |
14.27 |
277 |
48077 |
买入 |
| 09:40:51 |
14.26 |
149 |
48226 |
卖出 |
| 09:40:54 |
14.26 |
82 |
48308 |
买入 |
| 09:40:57 |
14.25 |
134 |
48442 |
卖出 |
| 09:41:00 |
14.24 |
281 |
48723 |
卖出 |
| 09:41:03 |
14.24 |
207 |
48930 |
买入 |
| 09:41:06 |
14.21 |
200 |
49130 |
卖出 |
| 09:41:09 |
14.17 |
936 |
50066 |
卖出 |
| 09:41:12 |
14.18 |
50 |
50116 |
买入 |
| 09:41:15 |
14.18 |
80 |
50196 |
买入 |
| 09:41:18 |
14.15 |
260 |
50456 |
卖出 |
| 09:41:21 |
14.15 |
104 |
50560 |
买入 |
| 09:41:24 |
14.14 |
127 |
50687 |
卖出 |
| 09:41:27 |
14.16 |
242 |
50929 |
买入 |
| 09:41:30 |
14.13 |
141 |
51070 |
卖出 |
| 09:41:33 |
14.15 |
116 |
51186 |
买入 |
| 09:41:36 |
14.14 |
210 |
51396 |
卖出 |
| 09:41:39 |
14.15 |
115 |
51511 |
买入 |
| 09:41:42 |
14.14 |
109 |
51620 |
卖出 |
| 09:41:45 |
14.14 |
120 |
51740 |
买入 |
| 09:41:48 |
14.14 |
612 |
52352 |
买入 |
| 09:41:51 |
14.14 |
122 |
52474 |
卖出 |
| 09:41:54 |
14.14 |
42 |
52516 |
买入 |
| 09:41:57 |
14.15 |
121 |
52637 |
买入 |