国光股份[002749]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.45 |
4 |
4 |
集合竞价 |
| 09:15:18 |
10.45 |
6 |
6 |
集合竞价 |
| 09:16:03 |
10.45 |
5 |
5 |
集合竞价 |
| 09:16:48 |
10.45 |
5 |
5 |
集合竞价 |
| 09:17:51 |
10.34 |
14 |
14 |
集合竞价 |
| 09:18:09 |
10.34 |
15 |
15 |
集合竞价 |
| 09:21:57 |
10.35 |
17 |
17 |
集合竞价 |
| 09:22:06 |
10.35 |
17 |
17 |
集合竞价 |
| 09:22:42 |
10.31 |
56 |
56 |
集合竞价 |
| 09:23:00 |
10.31 |
56 |
56 |
集合竞价 |
| 09:23:09 |
10.31 |
56 |
56 |
集合竞价 |
| 09:23:18 |
10.31 |
61 |
61 |
集合竞价 |
| 09:23:27 |
10.31 |
68 |
68 |
集合竞价 |
| 09:23:54 |
10.31 |
73 |
73 |
集合竞价 |
| 09:24:21 |
10.33 |
73 |
73 |
集合竞价 |
| 09:24:30 |
10.35 |
77 |
77 |
集合竞价 |
| 09:24:48 |
10.35 |
77 |
77 |
集合竞价 |
| 09:24:57 |
10.4 |
77 |
77 |
集合竞价 |
| 09:25:00 |
10.45 |
108 |
185 |
买入 |
| 09:30:00 |
10.47 |
59 |
244 |
买入 |
| 09:30:03 |
10.4 |
80 |
324 |
卖出 |
| 09:30:06 |
10.42 |
32 |
356 |
买入 |
| 09:30:09 |
10.42 |
32 |
388 |
买入 |
| 09:30:12 |
10.42 |
34 |
422 |
买入 |
| 09:30:15 |
10.43 |
9 |
431 |
买入 |
| 09:30:18 |
10.45 |
54 |
485 |
买入 |
| 09:30:21 |
10.45 |
14 |
499 |
买入 |
| 09:30:24 |
10.42 |
27 |
526 |
卖出 |
| 09:30:27 |
10.43 |
13 |
539 |
买入 |
| 09:30:30 |
10.45 |
27 |
566 |
买入 |
| 09:30:33 |
10.45 |
26 |
592 |
买入 |
| 09:30:36 |
10.45 |
16 |
608 |
买入 |
| 09:30:39 |
10.45 |
47 |
655 |
卖出 |
| 09:30:42 |
10.43 |
65 |
720 |
卖出 |
| 09:30:45 |
10.45 |
15 |
735 |
买入 |
| 09:30:48 |
10.45 |
1 |
736 |
买入 |
| 09:30:51 |
10.43 |
5 |
741 |
卖出 |
| 09:30:54 |
10.43 |
1 |
742 |
买入 |
| 09:30:57 |
10.43 |
3 |
745 |
买入 |
| 09:31:00 |
10.43 |
3 |
748 |
买入 |
| 09:31:03 |
10.42 |
5 |
753 |
卖出 |
| 09:31:06 |
10.43 |
29 |
782 |
买入 |
| 09:31:15 |
10.43 |
2 |
784 |
卖出 |
| 09:31:21 |
10.45 |
1 |
785 |
买入 |
| 09:31:24 |
10.42 |
16 |
801 |
卖出 |
| 09:31:27 |
10.43 |
16 |
817 |
买入 |
| 09:31:30 |
10.43 |
9 |
826 |
买入 |
| 09:31:33 |
10.43 |
2 |
828 |
买入 |
| 09:31:36 |
10.43 |
25 |
853 |
买入 |
| 09:31:39 |
10.42 |
19 |
872 |
卖出 |
| 09:31:42 |
10.42 |
5 |
877 |
卖出 |
| 09:31:45 |
10.42 |
50 |
927 |
卖出 |
| 09:31:51 |
10.42 |
28 |
955 |
卖出 |
| 09:31:57 |
10.4 |
10 |
965 |
卖出 |
| 09:32:00 |
10.43 |
20 |
985 |
买入 |
| 09:32:06 |
10.41 |
6 |
991 |
卖出 |
| 09:32:15 |
10.42 |
27 |
1018 |
买入 |
| 09:32:21 |
10.42 |
31 |
1049 |
卖出 |
| 09:32:27 |
10.43 |
102 |
1151 |
买入 |
| 09:32:30 |
10.43 |
45 |
1196 |
买入 |
| 09:32:33 |
10.43 |
2 |
1198 |
卖出 |
| 09:32:36 |
10.42 |
2 |
1200 |
卖出 |
| 09:32:39 |
10.44 |
3 |
1203 |
买入 |
| 09:32:48 |
10.44 |
1 |
1204 |
卖出 |
| 09:32:51 |
10.45 |
6 |
1210 |
买入 |
| 09:33:03 |
10.45 |
11 |
1221 |
买入 |
| 09:33:06 |
10.44 |
7 |
1228 |
卖出 |
| 09:33:09 |
10.45 |
103 |
1331 |
买入 |
| 09:33:12 |
10.45 |
2 |
1333 |
卖出 |
| 09:33:18 |
10.43 |
6 |
1339 |
卖出 |
| 09:33:21 |
10.45 |
30 |
1369 |
买入 |
| 09:33:24 |
10.45 |
3 |
1372 |
买入 |
| 09:33:30 |
10.44 |
8 |
1380 |
卖出 |
| 09:33:48 |
10.44 |
3 |
1383 |
买入 |
| 09:33:54 |
10.44 |
21 |
1404 |
买入 |
| 09:33:57 |
10.43 |
28 |
1432 |
卖出 |
| 09:34:06 |
10.42 |
76 |
1508 |
卖出 |
| 09:34:12 |
10.41 |
13 |
1521 |
卖出 |
| 09:34:15 |
10.41 |
65 |
1586 |
卖出 |
| 09:34:21 |
10.4 |
1 |
1587 |
卖出 |
| 09:34:24 |
10.4 |
41 |
1628 |
卖出 |
| 09:34:27 |
10.4 |
6 |
1634 |
买入 |
| 09:34:42 |
10.4 |
28 |
1662 |
买入 |
| 09:34:45 |
10.39 |
20 |
1682 |
卖出 |
| 09:34:48 |
10.39 |
10 |
1692 |
卖出 |
| 09:34:51 |
10.4 |
6 |
1698 |
买入 |
| 09:34:54 |
10.39 |
1 |
1699 |
卖出 |
| 09:34:57 |
10.39 |
10 |
1709 |
卖出 |
| 09:35:00 |
10.37 |
72 |
1781 |
卖出 |
| 09:35:03 |
10.39 |
6 |
1787 |
买入 |
| 09:35:06 |
10.37 |
9 |
1796 |
卖出 |
| 09:35:09 |
10.37 |
10 |
1806 |
卖出 |
| 09:35:12 |
10.37 |
2 |
1808 |
卖出 |
| 09:35:15 |
10.36 |
7 |
1815 |
卖出 |
| 09:35:18 |
10.36 |
56 |
1871 |
卖出 |
| 09:35:24 |
10.34 |
128 |
1999 |
卖出 |
| 09:35:30 |
10.35 |
7 |
2006 |
买入 |
| 09:35:33 |
10.34 |
44 |
2050 |
卖出 |
| 09:35:36 |
10.35 |
28 |
2078 |
买入 |
| 09:35:39 |
10.34 |
28 |
2106 |
卖出 |
| 09:35:48 |
10.35 |
19 |
2125 |
卖出 |
| 09:35:51 |
10.35 |
2 |
2127 |
买入 |
| 09:35:54 |
10.35 |
1 |
2128 |
买入 |
| 09:36:00 |
10.35 |
1 |
2129 |
买入 |
| 09:36:03 |
10.34 |
145 |
2274 |
卖出 |
| 09:36:06 |
10.36 |
630 |
2904 |
买入 |
| 09:36:09 |
10.35 |
19 |
2923 |
卖出 |
| 09:36:21 |
10.37 |
22 |
2945 |
卖出 |
| 09:36:24 |
10.39 |
14 |
2959 |
买入 |
| 09:36:27 |
10.39 |
14 |
2973 |
卖出 |
| 09:36:33 |
10.39 |
1 |
2974 |
买入 |
| 09:36:36 |
10.39 |
8 |
2982 |
买入 |
| 09:36:39 |
10.39 |
50 |
3032 |
卖出 |
| 09:36:51 |
10.4 |
2 |
3034 |
买入 |
| 09:36:54 |
10.39 |
3 |
3037 |
卖出 |
| 09:37:03 |
10.4 |
30 |
3067 |
买入 |
| 09:37:06 |
10.4 |
1 |
3068 |
买入 |
| 09:37:12 |
10.4 |
1 |
3069 |
买入 |
| 09:37:15 |
10.4 |
20 |
3089 |
卖出 |
| 09:37:18 |
10.4 |
2 |
3091 |
卖出 |
| 09:37:21 |
10.4 |
23 |
3114 |
卖出 |
| 09:37:27 |
10.39 |
8 |
3122 |
卖出 |
| 09:37:30 |
10.39 |
9 |
3131 |
卖出 |
| 09:37:33 |
10.4 |
42 |
3173 |
买入 |
| 09:37:36 |
10.39 |
22 |
3195 |
卖出 |
| 09:37:45 |
10.4 |
17 |
3212 |
买入 |
| 09:37:48 |
10.39 |
2 |
3214 |
卖出 |
| 09:38:06 |
10.39 |
11 |
3225 |
卖出 |
| 09:38:18 |
10.39 |
10 |
3235 |
卖出 |
| 09:38:27 |
10.4 |
82 |
3317 |
买入 |
| 09:38:30 |
10.41 |
23 |
3340 |
买入 |
| 09:38:33 |
10.41 |
9 |
3349 |
买入 |
| 09:38:36 |
10.41 |
2 |
3351 |
买入 |
| 09:38:48 |
10.41 |
7 |
3358 |
买入 |
| 09:39:00 |
10.41 |
29 |
3387 |
卖出 |
| 09:39:03 |
10.42 |
1 |
3388 |
买入 |
| 09:39:06 |
10.42 |
6 |
3394 |
买入 |
| 09:39:09 |
10.41 |
61 |
3455 |
卖出 |
| 09:39:12 |
10.42 |
2 |
3457 |
买入 |
| 09:39:15 |
10.42 |
18 |
3475 |
卖出 |
| 09:39:18 |
10.42 |
8 |
3483 |
卖出 |
| 09:39:24 |
10.43 |
2 |
3485 |
买入 |
| 09:39:27 |
10.42 |
1 |
3486 |
卖出 |
| 09:39:33 |
10.42 |
81 |
3567 |
卖出 |
| 09:39:36 |
10.42 |
31 |
3598 |
买入 |
| 09:39:45 |
10.43 |
106 |
3704 |
买入 |
| 09:39:51 |
10.42 |
1 |
3705 |
卖出 |
| 09:39:54 |
10.42 |
10 |
3715 |
买入 |
| 09:40:06 |
10.43 |
22 |
3737 |
买入 |
| 09:40:15 |
10.43 |
50 |
3787 |
卖出 |
| 09:40:18 |
10.44 |
2 |
3789 |
买入 |
| 09:40:21 |
10.43 |
19 |
3808 |
卖出 |
| 09:40:36 |
10.42 |
5 |
3813 |
卖出 |
| 09:40:42 |
10.43 |
19 |
3832 |
买入 |
| 09:40:48 |
10.43 |
10 |
3842 |
卖出 |
| 09:40:54 |
10.45 |
39 |
3881 |
买入 |
| 09:41:03 |
10.44 |
10 |
3891 |
卖出 |
| 09:41:06 |
10.44 |
5 |
3896 |
卖出 |
| 09:41:18 |
10.43 |
11 |
3907 |
卖出 |
| 09:41:21 |
10.43 |
1 |
3908 |
卖出 |
| 09:41:24 |
10.42 |
7 |
3915 |
卖出 |
| 09:41:27 |
10.42 |
3 |
3918 |
卖出 |
| 09:41:30 |
10.42 |
1 |
3919 |
卖出 |
| 09:41:36 |
10.43 |
23 |
3942 |
买入 |
| 09:41:39 |
10.42 |
47 |
3989 |
卖出 |
| 09:41:42 |
10.42 |
1 |
3990 |
卖出 |
| 09:41:48 |
10.43 |
5 |
3995 |
买入 |
| 09:41:57 |
10.43 |
26 |
4021 |
买入 |
| 09:42:00 |
10.42 |
2 |
4023 |
卖出 |
| 09:42:03 |
10.41 |
8 |
4031 |
卖出 |
| 09:42:06 |
10.42 |
3 |
4034 |
买入 |
| 09:42:24 |
10.42 |
1 |
4035 |
买入 |
| 09:42:33 |
10.41 |
24 |
4059 |
卖出 |
| 09:42:36 |
10.42 |
89 |
4148 |
买入 |
| 09:42:48 |
10.41 |
4 |
4152 |
卖出 |
| 09:42:57 |
10.41 |
2 |
4154 |
卖出 |
| 09:43:06 |
10.4 |
26 |
4180 |
卖出 |
| 09:43:09 |
10.4 |
38 |
4218 |
卖出 |
| 09:43:15 |
10.39 |
8 |
4226 |
卖出 |
| 09:43:18 |
10.39 |
110 |
4336 |
卖出 |
| 09:43:51 |
10.37 |
32 |
4368 |
卖出 |
| 09:44:06 |
10.37 |
10 |
4378 |
卖出 |
| 09:44:12 |
10.37 |
9 |
4387 |
卖出 |
| 09:44:18 |
10.36 |
54 |
4441 |
卖出 |
| 09:44:21 |
10.37 |
8 |
4449 |
买入 |
| 09:44:27 |
10.36 |
30 |
4479 |
卖出 |
| 09:44:33 |
10.36 |
10 |
4489 |
卖出 |
| 09:44:45 |
10.36 |
28 |
4517 |
卖出 |
| 09:44:48 |
10.36 |
19 |
4536 |
买入 |
| 09:44:51 |
10.36 |
2 |
4538 |
买入 |
| 09:45:00 |
10.35 |
1 |
4539 |
卖出 |
| 09:45:06 |
10.35 |
24 |
4563 |
卖出 |
| 09:45:12 |
10.35 |
108 |
4671 |
卖出 |
| 09:45:15 |
10.35 |
10 |
4681 |
买入 |
| 09:45:24 |
10.35 |
21 |
4702 |
买入 |
| 09:45:27 |
10.34 |
21 |
4723 |
卖出 |
| 09:45:30 |
10.34 |
24 |
4747 |
卖出 |
| 09:45:36 |
10.34 |
25 |
4772 |
卖出 |
| 09:45:45 |
10.34 |
25 |
4797 |
卖出 |
| 09:45:51 |
10.33 |
15 |
4812 |
卖出 |
| 09:46:00 |
10.33 |
2 |
4814 |
卖出 |
| 09:46:06 |
10.33 |
28 |
4842 |
卖出 |
| 09:46:12 |
10.32 |
24 |
4866 |
卖出 |
| 09:46:24 |
10.32 |
47 |
4913 |
卖出 |
| 09:46:27 |
10.31 |
15 |
4928 |
卖出 |
| 09:46:30 |
10.32 |
5 |
4933 |
卖出 |
| 09:46:36 |
10.31 |
29 |
4962 |
卖出 |
| 09:46:42 |
10.32 |
7 |
4969 |
买入 |
| 09:46:48 |
10.31 |
26 |
4995 |
卖出 |
| 09:46:51 |
10.32 |
2 |
4997 |
买入 |
| 09:46:54 |
10.31 |
38 |
5035 |
卖出 |
| 09:46:57 |
10.31 |
21 |
5056 |
卖出 |
| 09:47:06 |
10.32 |
21 |
5077 |
买入 |
| 09:47:09 |
10.31 |
126 |
5203 |
卖出 |
| 09:47:12 |
10.32 |
11 |
5214 |
买入 |
| 09:47:15 |
10.31 |
30 |
5244 |
卖出 |
| 09:47:18 |
10.31 |
8 |
5252 |
卖出 |
| 09:47:30 |
10.32 |
20 |
5272 |
买入 |
| 09:47:33 |
10.33 |
222 |
5494 |
买入 |
| 09:47:36 |
10.35 |
12 |
5506 |
买入 |
| 09:47:42 |
10.34 |
3 |
5509 |
卖出 |
| 09:47:57 |
10.35 |
44 |
5553 |
买入 |
| 09:48:21 |
10.35 |
14 |
5567 |
卖出 |
| 09:48:36 |
10.35 |
5 |
5572 |
卖出 |
| 09:48:45 |
10.35 |
2 |
5574 |
卖出 |
| 09:48:48 |
10.36 |
1 |
5575 |
买入 |
| 09:48:57 |
10.35 |
15 |
5590 |
卖出 |
| 09:49:03 |
10.35 |
39 |
5629 |
卖出 |
| 09:49:06 |
10.36 |
24 |
5653 |
买入 |
| 09:49:09 |
10.33 |
169 |
5822 |
卖出 |
| 09:49:12 |
10.35 |
5 |
5827 |
卖出 |
| 09:49:18 |
10.35 |
1 |
5828 |
卖出 |
| 09:49:21 |
10.35 |
10 |
5838 |
买入 |
| 09:49:24 |
10.34 |
49 |
5887 |
卖出 |
| 09:49:51 |
10.35 |
5 |
5892 |
买入 |
| 09:49:57 |
10.33 |
25 |
5917 |
卖出 |
| 09:50:15 |
10.34 |
10 |
5927 |
买入 |
| 09:50:21 |
10.34 |
11 |
5938 |
买入 |
| 09:50:36 |
10.34 |
11 |
5949 |
卖出 |
| 09:50:51 |
10.35 |
4 |
5953 |
买入 |
| 09:51:03 |
10.36 |
2 |
5955 |
买入 |
| 09:51:12 |
10.36 |
4 |
5959 |
买入 |
| 09:51:18 |
10.35 |
36 |
5995 |
卖出 |
| 09:51:30 |
10.35 |
2 |
5997 |
买入 |
| 09:51:39 |
10.36 |
18 |
6015 |
买入 |
| 09:51:54 |
10.36 |
29 |
6044 |
买入 |
| 09:51:57 |
10.35 |
23 |
6067 |
卖出 |
| 09:52:18 |
10.34 |
20 |
6087 |
卖出 |
| 09:52:21 |
10.35 |
18 |
6105 |
买入 |
| 09:52:27 |
10.35 |
25 |
6130 |
卖出 |
| 09:52:42 |
10.35 |
2 |
6132 |
卖出 |
| 09:52:48 |
10.35 |
2 |
6134 |
卖出 |
| 09:52:51 |
10.35 |
10 |
6144 |
卖出 |
| 09:52:54 |
10.35 |
4 |
6148 |
卖出 |
| 09:53:09 |
10.35 |
5 |
6153 |
卖出 |
| 09:53:15 |
10.35 |
2 |
6155 |
卖出 |
| 09:53:33 |
10.35 |
136 |
6291 |
卖出 |
| 09:53:54 |
10.34 |
6 |
6297 |
卖出 |
| 09:54:09 |
10.34 |
5 |
6302 |
卖出 |
| 09:54:15 |
10.34 |
9 |
6311 |
卖出 |
| 09:54:21 |
10.34 |
3 |
6314 |
卖出 |
| 09:54:27 |
10.34 |
1 |
6315 |
卖出 |
| 09:54:30 |
10.34 |
10 |
6325 |
卖出 |
| 09:55:09 |
10.34 |
58 |
6383 |
卖出 |
| 09:55:12 |
10.34 |
6 |
6389 |
买入 |
| 09:55:15 |
10.33 |
1 |
6390 |
卖出 |
| 09:55:30 |
10.33 |
12 |
6402 |
买入 |
| 09:55:33 |
10.32 |
40 |
6442 |
卖出 |
| 09:55:39 |
10.32 |
29 |
6471 |
卖出 |
| 09:55:42 |
10.32 |
4 |
6475 |
买入 |
| 09:55:45 |
10.32 |
11 |
6486 |
买入 |
| 09:55:51 |
10.32 |
20 |
6506 |
买入 |
| 09:56:00 |
10.31 |
11 |
6517 |
卖出 |
| 09:56:03 |
10.31 |
3 |
6520 |
卖出 |
| 09:56:09 |
10.31 |
5 |
6525 |
卖出 |
| 09:56:15 |
10.31 |
117 |
6642 |
卖出 |
| 09:56:21 |
10.32 |
30 |
6672 |
买入 |
| 09:56:33 |
10.32 |
147 |
6819 |
买入 |
| 09:56:45 |
10.32 |
8 |
6827 |
卖出 |
| 09:57:00 |
10.32 |
1 |
6828 |
买入 |
| 09:57:03 |
10.31 |
5 |
6833 |
卖出 |
| 09:57:09 |
10.31 |
51 |
6884 |
卖出 |
| 09:57:12 |
10.31 |
67 |
6951 |
卖出 |
| 09:57:15 |
10.3 |
10 |
6961 |
卖出 |
| 09:57:18 |
10.31 |
1 |
6962 |
买入 |
| 09:57:21 |
10.31 |
1 |
6963 |
卖出 |
| 09:57:24 |
10.29 |
360 |
7323 |
卖出 |
| 09:57:36 |
10.29 |
73 |
7396 |
卖出 |
| 09:57:42 |
10.28 |
51 |
7447 |
卖出 |
| 09:57:48 |
10.27 |
221 |
7668 |
卖出 |
| 09:57:51 |
10.28 |
1 |
7669 |
买入 |
| 09:57:54 |
10.27 |
151 |
7820 |
卖出 |
| 09:57:57 |
10.27 |
77 |
7897 |
买入 |
| 09:58:00 |
10.26 |
204 |
8101 |
卖出 |
| 09:58:03 |
10.26 |
100 |
8201 |
卖出 |
| 09:58:12 |
10.27 |
1 |
8202 |
卖出 |
| 09:58:15 |
10.27 |
30 |
8232 |
卖出 |
| 09:58:18 |
10.26 |
62 |
8294 |
卖出 |
| 09:58:21 |
10.26 |
109 |
8403 |
卖出 |
| 09:58:24 |
10.25 |
80 |
8483 |
卖出 |