新余国科[300722]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
31.88 |
21 |
21 |
集合竞价 |
| 09:16:42 |
31.88 |
26 |
26 |
集合竞价 |
| 09:17:00 |
31.88 |
26 |
26 |
集合竞价 |
| 09:17:36 |
31.88 |
26 |
26 |
集合竞价 |
| 09:17:54 |
31.88 |
26 |
26 |
集合竞价 |
| 09:18:57 |
31.88 |
26 |
26 |
集合竞价 |
| 09:19:15 |
31.88 |
27 |
27 |
集合竞价 |
| 09:19:24 |
31.88 |
29 |
29 |
集合竞价 |
| 09:20:30 |
31.88 |
31 |
31 |
集合竞价 |
| 09:20:39 |
31.88 |
36 |
36 |
集合竞价 |
| 09:20:57 |
31.88 |
37 |
37 |
集合竞价 |
| 09:21:24 |
31.86 |
43 |
43 |
集合竞价 |
| 09:21:42 |
31.8 |
87 |
87 |
集合竞价 |
| 09:22:00 |
31.8 |
98 |
98 |
集合竞价 |
| 09:22:18 |
31.8 |
98 |
98 |
集合竞价 |
| 09:22:27 |
31.8 |
98 |
98 |
集合竞价 |
| 09:22:36 |
31.8 |
119 |
119 |
集合竞价 |
| 09:22:45 |
31.8 |
119 |
119 |
集合竞价 |
| 09:22:54 |
31.8 |
127 |
127 |
集合竞价 |
| 09:23:03 |
31.8 |
128 |
128 |
集合竞价 |
| 09:23:12 |
31.8 |
128 |
128 |
集合竞价 |
| 09:23:21 |
31.8 |
128 |
128 |
集合竞价 |
| 09:23:39 |
31.8 |
132 |
132 |
集合竞价 |
| 09:24:06 |
31.8 |
132 |
132 |
集合竞价 |
| 09:24:15 |
31.8 |
135 |
135 |
集合竞价 |
| 09:24:24 |
31.8 |
145 |
145 |
集合竞价 |
| 09:24:33 |
31.8 |
160 |
160 |
集合竞价 |
| 09:24:42 |
31.8 |
175 |
175 |
集合竞价 |
| 09:24:51 |
31.8 |
175 |
175 |
集合竞价 |
| 09:25:00 |
32.04 |
207 |
207 |
集合竞价 |
| 09:25:03 |
32.04 |
243 |
450 |
卖出 |
| 09:30:03 |
32.04 |
167 |
617 |
卖出 |
| 09:30:06 |
32.04 |
113 |
730 |
卖出 |
| 09:30:09 |
32.22 |
73 |
803 |
买入 |
| 09:30:12 |
32.04 |
67 |
870 |
卖出 |
| 09:30:15 |
32.04 |
8 |
878 |
买入 |
| 09:30:18 |
32.04 |
5 |
883 |
买入 |
| 09:30:21 |
32.04 |
42 |
925 |
买入 |
| 09:30:24 |
32.04 |
37 |
962 |
买入 |
| 09:30:27 |
32.04 |
14 |
976 |
卖出 |
| 09:30:30 |
32.12 |
73 |
1049 |
买入 |
| 09:30:33 |
32.04 |
37 |
1086 |
卖出 |
| 09:30:36 |
32.12 |
4 |
1090 |
买入 |
| 09:30:39 |
32.12 |
5 |
1095 |
卖出 |
| 09:30:45 |
32.12 |
97 |
1192 |
卖出 |
| 09:30:48 |
32.18 |
2 |
1194 |
买入 |
| 09:30:51 |
32.16 |
13 |
1207 |
卖出 |
| 09:30:54 |
32.16 |
17 |
1224 |
卖出 |
| 09:30:57 |
32.16 |
68 |
1292 |
卖出 |
| 09:31:00 |
32.17 |
5 |
1297 |
卖出 |
| 09:31:03 |
32.32 |
29 |
1326 |
买入 |
| 09:31:06 |
32.32 |
1 |
1327 |
买入 |
| 09:31:09 |
32.29 |
36 |
1363 |
卖出 |
| 09:31:12 |
32.32 |
90 |
1453 |
买入 |
| 09:31:15 |
32.28 |
20 |
1473 |
卖出 |
| 09:31:21 |
32.19 |
7 |
1480 |
卖出 |
| 09:31:24 |
32.23 |
4 |
1484 |
买入 |
| 09:31:27 |
32.25 |
20 |
1504 |
买入 |
| 09:31:30 |
32.19 |
38 |
1542 |
卖出 |
| 09:31:33 |
32.19 |
16 |
1558 |
买入 |
| 09:31:36 |
32.22 |
3 |
1561 |
买入 |
| 09:31:39 |
32.19 |
41 |
1602 |
卖出 |
| 09:31:42 |
32.19 |
7 |
1609 |
卖出 |
| 09:31:45 |
32.19 |
7 |
1616 |
卖出 |
| 09:31:48 |
32.19 |
3 |
1619 |
卖出 |
| 09:31:51 |
32.19 |
117 |
1736 |
卖出 |
| 09:31:54 |
32.19 |
23 |
1759 |
买入 |
| 09:31:57 |
32.22 |
36 |
1795 |
卖出 |
| 09:32:00 |
32.22 |
29 |
1824 |
卖出 |
| 09:32:03 |
32.25 |
3 |
1827 |
买入 |
| 09:32:06 |
32.22 |
70 |
1897 |
卖出 |
| 09:32:15 |
32.22 |
22 |
1919 |
买入 |
| 09:32:18 |
32.21 |
7 |
1926 |
卖出 |
| 09:32:21 |
32.21 |
29 |
1955 |
卖出 |
| 09:32:24 |
32.22 |
38 |
1993 |
买入 |
| 09:32:30 |
32.22 |
21 |
2014 |
卖出 |
| 09:32:33 |
32.22 |
3 |
2017 |
卖出 |
| 09:32:36 |
32.22 |
11 |
2028 |
卖出 |
| 09:32:39 |
32.25 |
28 |
2056 |
买入 |
| 09:32:42 |
32.27 |
2 |
2058 |
买入 |
| 09:32:45 |
32.27 |
62 |
2120 |
买入 |
| 09:32:48 |
32.3 |
2 |
2122 |
买入 |
| 09:32:51 |
32.27 |
9 |
2131 |
卖出 |
| 09:32:54 |
32.27 |
8 |
2139 |
卖出 |
| 09:32:57 |
32.3 |
11 |
2150 |
买入 |
| 09:33:00 |
32.3 |
31 |
2181 |
买入 |
| 09:33:03 |
32.28 |
31 |
2212 |
卖出 |
| 09:33:06 |
32.28 |
6 |
2218 |
卖出 |
| 09:33:09 |
32.25 |
160 |
2378 |
卖出 |
| 09:33:12 |
32.22 |
169 |
2547 |
卖出 |
| 09:33:15 |
32.22 |
11 |
2558 |
买入 |
| 09:33:18 |
32.17 |
1 |
2559 |
卖出 |
| 09:33:21 |
32.16 |
22 |
2581 |
卖出 |
| 09:33:24 |
32.21 |
40 |
2621 |
买入 |
| 09:33:27 |
32.21 |
3 |
2624 |
买入 |
| 09:33:30 |
32.13 |
20 |
2644 |
卖出 |
| 09:33:33 |
32.05 |
27 |
2671 |
卖出 |
| 09:33:36 |
32.03 |
14 |
2685 |
卖出 |
| 09:33:39 |
32.04 |
21 |
2706 |
买入 |
| 09:33:42 |
32.03 |
19 |
2725 |
卖出 |
| 09:33:45 |
31.96 |
15 |
2740 |
卖出 |
| 09:33:48 |
31.99 |
3 |
2743 |
买入 |
| 09:33:51 |
31.97 |
11 |
2754 |
卖出 |
| 09:33:54 |
31.95 |
20 |
2774 |
卖出 |
| 09:33:57 |
31.94 |
14 |
2788 |
卖出 |
| 09:34:00 |
31.94 |
28 |
2816 |
买入 |
| 09:34:03 |
31.95 |
30 |
2846 |
买入 |
| 09:34:06 |
31.92 |
41 |
2887 |
卖出 |
| 09:34:09 |
31.95 |
265 |
3152 |
买入 |
| 09:34:12 |
31.95 |
109 |
3261 |
卖出 |
| 09:34:15 |
31.95 |
177 |
3438 |
卖出 |
| 09:34:18 |
31.99 |
5 |
3443 |
买入 |
| 09:34:21 |
32 |
11 |
3454 |
买入 |
| 09:34:24 |
31.97 |
48 |
3502 |
卖出 |
| 09:34:27 |
32.01 |
4 |
3506 |
买入 |
| 09:34:30 |
32.01 |
3 |
3509 |
卖出 |
| 09:34:33 |
32.03 |
22 |
3531 |
买入 |
| 09:34:36 |
32 |
13 |
3544 |
卖出 |
| 09:34:39 |
32.01 |
18 |
3562 |
买入 |
| 09:34:42 |
32.01 |
2 |
3564 |
买入 |
| 09:34:45 |
32.01 |
15 |
3579 |
买入 |
| 09:34:48 |
31.99 |
39 |
3618 |
卖出 |
| 09:34:51 |
31.99 |
40 |
3658 |
卖出 |
| 09:34:54 |
31.99 |
2 |
3660 |
买入 |
| 09:34:57 |
31.96 |
46 |
3706 |
卖出 |
| 09:35:00 |
31.94 |
99 |
3805 |
卖出 |
| 09:35:03 |
31.97 |
7 |
3812 |
买入 |
| 09:35:06 |
31.97 |
3 |
3815 |
买入 |
| 09:35:09 |
31.97 |
52 |
3867 |
买入 |
| 09:35:12 |
31.91 |
84 |
3951 |
卖出 |
| 09:35:15 |
31.94 |
5 |
3956 |
买入 |
| 09:35:18 |
32.02 |
223 |
4179 |
买入 |
| 09:35:21 |
32.02 |
41 |
4220 |
卖出 |
| 09:35:24 |
31.93 |
477 |
4697 |
卖出 |
| 09:35:27 |
32.04 |
9 |
4706 |
卖出 |
| 09:35:33 |
32.1 |
25 |
4731 |
买入 |
| 09:35:36 |
32.03 |
20 |
4751 |
卖出 |
| 09:35:39 |
32.04 |
3 |
4754 |
买入 |
| 09:35:42 |
32.04 |
10 |
4764 |
买入 |
| 09:35:45 |
32.04 |
14 |
4778 |
买入 |
| 09:35:48 |
32.04 |
6 |
4784 |
卖出 |
| 09:35:51 |
32.03 |
17 |
4801 |
卖出 |
| 09:35:54 |
32.03 |
5 |
4806 |
买入 |
| 09:35:57 |
32.03 |
1 |
4807 |
买入 |
| 09:36:00 |
32.03 |
21 |
4828 |
买入 |
| 09:36:06 |
31.99 |
7 |
4835 |
卖出 |
| 09:36:09 |
31.99 |
109 |
4944 |
卖出 |
| 09:36:12 |
31.97 |
8 |
4952 |
卖出 |
| 09:36:15 |
32 |
52 |
5004 |
买入 |
| 09:36:18 |
32.03 |
32 |
5036 |
买入 |
| 09:36:21 |
31.96 |
142 |
5178 |
卖出 |
| 09:36:24 |
32.01 |
31 |
5209 |
买入 |
| 09:36:27 |
32.04 |
22 |
5231 |
买入 |
| 09:36:30 |
32.02 |
16 |
5247 |
卖出 |
| 09:36:33 |
31.98 |
66 |
5313 |
卖出 |
| 09:36:39 |
31.98 |
7 |
5320 |
买入 |
| 09:36:42 |
31.97 |
37 |
5357 |
卖出 |
| 09:36:45 |
31.98 |
111 |
5468 |
买入 |
| 09:36:48 |
31.98 |
12 |
5480 |
买入 |
| 09:36:51 |
31.98 |
37 |
5517 |
买入 |
| 09:36:54 |
31.97 |
186 |
5703 |
卖出 |
| 09:36:57 |
32.04 |
16 |
5719 |
买入 |
| 09:37:00 |
32.06 |
20 |
5739 |
卖出 |
| 09:37:03 |
32.1 |
4 |
5743 |
买入 |
| 09:37:06 |
32.06 |
11 |
5754 |
卖出 |
| 09:37:09 |
32.1 |
11 |
5765 |
买入 |
| 09:37:12 |
32.1 |
5 |
5770 |
买入 |
| 09:37:15 |
32.07 |
4 |
5774 |
卖出 |
| 09:37:18 |
32.1 |
32 |
5806 |
买入 |
| 09:37:21 |
32.1 |
14 |
5820 |
卖出 |
| 09:37:24 |
32.07 |
5 |
5825 |
卖出 |
| 09:37:27 |
32.09 |
3 |
5828 |
买入 |
| 09:37:30 |
32.08 |
13 |
5841 |
卖出 |
| 09:37:33 |
32.07 |
34 |
5875 |
卖出 |
| 09:37:39 |
32.06 |
2 |
5877 |
卖出 |
| 09:37:42 |
32.06 |
2 |
5879 |
买入 |
| 09:37:45 |
32.05 |
179 |
6058 |
卖出 |
| 09:37:51 |
32.01 |
7 |
6065 |
卖出 |
| 09:37:54 |
31.99 |
8 |
6073 |
卖出 |
| 09:37:57 |
32.04 |
15 |
6088 |
买入 |
| 09:38:00 |
32.01 |
7 |
6095 |
卖出 |
| 09:38:03 |
32 |
15 |
6110 |
卖出 |
| 09:38:06 |
32.01 |
28 |
6138 |
买入 |
| 09:38:09 |
32 |
17 |
6155 |
卖出 |
| 09:38:12 |
31.99 |
1 |
6156 |
卖出 |
| 09:38:15 |
32 |
19 |
6175 |
买入 |
| 09:38:18 |
32 |
5 |
6180 |
买入 |
| 09:38:21 |
31.99 |
51 |
6231 |
卖出 |
| 09:38:24 |
31.99 |
2 |
6233 |
买入 |
| 09:38:27 |
31.99 |
27 |
6260 |
买入 |
| 09:38:30 |
31.99 |
84 |
6344 |
买入 |
| 09:38:33 |
31.96 |
218 |
6562 |
卖出 |
| 09:38:36 |
31.95 |
12 |
6574 |
卖出 |
| 09:38:39 |
31.98 |
2 |
6576 |
买入 |
| 09:38:42 |
31.96 |
12 |
6588 |
卖出 |
| 09:38:45 |
31.95 |
40 |
6628 |
卖出 |
| 09:38:48 |
31.95 |
19 |
6647 |
卖出 |
| 09:38:51 |
31.95 |
48 |
6695 |
卖出 |
| 09:38:54 |
31.95 |
6 |
6701 |
买入 |
| 09:38:57 |
31.95 |
6 |
6707 |
买入 |
| 09:39:00 |
31.91 |
35 |
6742 |
卖出 |
| 09:39:03 |
31.92 |
31 |
6773 |
买入 |
| 09:39:06 |
31.93 |
3 |
6776 |
买入 |
| 09:39:09 |
31.92 |
21 |
6797 |
买入 |
| 09:39:12 |
31.91 |
100 |
6897 |
卖出 |
| 09:39:15 |
31.91 |
176 |
7073 |
卖出 |
| 09:39:18 |
31.94 |
43 |
7116 |
买入 |
| 09:39:21 |
31.91 |
100 |
7216 |
卖出 |
| 09:39:24 |
31.96 |
117 |
7333 |
买入 |
| 09:39:27 |
32 |
628 |
7961 |
买入 |
| 09:39:30 |
31.92 |
59 |
8020 |
卖出 |
| 09:39:33 |
31.96 |
9 |
8029 |
卖出 |
| 09:39:36 |
31.95 |
20 |
8049 |
卖出 |
| 09:39:39 |
31.95 |
38 |
8087 |
买入 |
| 09:39:42 |
31.95 |
38 |
8125 |
买入 |
| 09:39:45 |
31.96 |
71 |
8196 |
买入 |
| 09:39:48 |
31.91 |
18 |
8214 |
卖出 |
| 09:39:51 |
31.92 |
5 |
8219 |
买入 |
| 09:39:54 |
31.91 |
3 |
8222 |
卖出 |
| 09:39:57 |
31.9 |
45 |
8267 |
卖出 |
| 09:40:00 |
31.91 |
57 |
8324 |
买入 |
| 09:40:03 |
31.91 |
1 |
8325 |
卖出 |
| 09:40:06 |
31.9 |
102 |
8427 |
卖出 |
| 09:40:09 |
31.91 |
42 |
8469 |
买入 |
| 09:40:12 |
31.91 |
27 |
8496 |
买入 |
| 09:40:15 |
31.92 |
66 |
8562 |
买入 |
| 09:40:18 |
31.95 |
56 |
8618 |
买入 |
| 09:40:21 |
31.96 |
97 |
8715 |
买入 |
| 09:40:24 |
32 |
140 |
8855 |
买入 |
| 09:40:27 |
32 |
53 |
8908 |
买入 |
| 09:40:30 |
32 |
9 |
8917 |
买入 |
| 09:40:33 |
31.97 |
70 |
8987 |
卖出 |
| 09:40:36 |
32.03 |
4 |
8991 |
买入 |
| 09:40:39 |
32.03 |
26 |
9017 |
买入 |
| 09:40:42 |
31.92 |
81 |
9098 |
卖出 |
| 09:40:45 |
31.92 |
18 |
9116 |
卖出 |
| 09:40:51 |
32.01 |
1 |
9117 |
买入 |
| 09:40:54 |
31.93 |
10 |
9127 |
卖出 |
| 09:40:57 |
31.97 |
13 |
9140 |
买入 |
| 09:41:00 |
31.93 |
16 |
9156 |
卖出 |
| 09:41:03 |
31.96 |
14 |
9170 |
卖出 |
| 09:41:06 |
32 |
22 |
9192 |
买入 |
| 09:41:09 |
31.96 |
1 |
9193 |
卖出 |
| 09:41:12 |
31.96 |
9 |
9202 |
买入 |
| 09:41:15 |
32.01 |
11 |
9213 |
买入 |
| 09:41:18 |
31.95 |
95 |
9308 |
卖出 |
| 09:41:21 |
32.01 |
18 |
9326 |
买入 |
| 09:41:24 |
31.96 |
20 |
9346 |
卖出 |
| 09:41:27 |
31.97 |
6 |
9352 |
买入 |
| 09:41:30 |
31.97 |
6 |
9358 |
买入 |
| 09:41:36 |
31.97 |
18 |
9376 |
买入 |
| 09:41:39 |
31.95 |
14 |
9390 |
卖出 |
| 09:41:42 |
31.97 |
31 |
9421 |
买入 |
| 09:41:45 |
31.97 |
12 |
9433 |
买入 |
| 09:41:51 |
31.97 |
8 |
9441 |
卖出 |
| 09:41:54 |
31.95 |
12 |
9453 |
卖出 |
| 09:41:57 |
31.99 |
27 |
9480 |
买入 |
| 09:42:00 |
31.97 |
122 |
9602 |
买入 |
| 09:42:03 |
31.97 |
9 |
9611 |
买入 |
| 09:42:06 |
31.93 |
142 |
9753 |
卖出 |
| 09:42:09 |
31.92 |
74 |
9827 |
卖出 |
| 09:42:12 |
31.9 |
221 |
10048 |
卖出 |
| 09:42:15 |
31.9 |
42 |
10090 |
卖出 |
| 09:42:18 |
31.89 |
45 |
10135 |
卖出 |
| 09:42:21 |
31.9 |
1 |
10136 |
买入 |
| 09:42:24 |
31.89 |
4 |
10140 |
卖出 |
| 09:42:27 |
31.9 |
11 |
10151 |
买入 |
| 09:42:30 |
31.9 |
1 |
10152 |
买入 |
| 09:42:33 |
31.88 |
54 |
10206 |
卖出 |
| 09:42:36 |
31.85 |
85 |
10291 |
卖出 |
| 09:42:39 |
31.85 |
1 |
10292 |
买入 |
| 09:42:42 |
31.85 |
8 |
10300 |
买入 |
| 09:42:45 |
31.85 |
20 |
10320 |
买入 |
| 09:42:48 |
31.8 |
345 |
10665 |
卖出 |
| 09:42:51 |
31.83 |
5 |
10670 |
买入 |
| 09:42:54 |
31.83 |
5 |
10675 |
买入 |
| 09:42:57 |
31.81 |
10 |
10685 |
卖出 |
| 09:43:00 |
31.8 |
12 |
10697 |
卖出 |
| 09:43:03 |
31.8 |
93 |
10790 |
卖出 |
| 09:43:06 |
31.81 |
35 |
10825 |
卖出 |
| 09:43:09 |
31.8 |
9 |
10834 |
卖出 |
| 09:43:15 |
31.81 |
14 |
10848 |
买入 |
| 09:43:18 |
31.8 |
15 |
10863 |
卖出 |
| 09:43:21 |
31.8 |
11 |
10874 |
买入 |
| 09:43:24 |
31.81 |
1 |
10875 |
买入 |
| 09:43:27 |
31.81 |
130 |
11005 |
买入 |
| 09:43:30 |
31.81 |
11 |
11016 |
卖出 |
| 09:43:33 |
31.81 |
79 |
11095 |
卖出 |
| 09:43:36 |
31.81 |
46 |
11141 |
卖出 |
| 09:43:39 |
31.81 |
7 |
11148 |
买入 |
| 09:43:42 |
31.8 |
6 |
11154 |
卖出 |
| 09:43:45 |
31.8 |
28 |
11182 |
卖出 |
| 09:43:48 |
31.8 |
6 |
11188 |
买入 |
| 09:43:51 |
31.8 |
3 |
11191 |
买入 |
| 09:43:54 |
31.78 |
24 |
11215 |
卖出 |
| 09:43:57 |
31.76 |
29 |
11244 |
卖出 |
| 09:44:00 |
31.78 |
3 |
11247 |
买入 |
| 09:44:03 |
31.78 |
3 |
11250 |
买入 |
| 09:44:06 |
31.76 |
9 |
11259 |
卖出 |
| 09:44:09 |
31.75 |
1 |
11260 |
卖出 |