国机通用[600444]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.91 |
5 |
5 |
集合竞价 |
| 09:15:07 |
13.87 |
10 |
10 |
集合竞价 |
| 09:15:10 |
13.87 |
16 |
16 |
集合竞价 |
| 09:15:13 |
13.88 |
16 |
16 |
集合竞价 |
| 09:15:49 |
13.87 |
66 |
66 |
集合竞价 |
| 09:16:04 |
13.87 |
68 |
68 |
集合竞价 |
| 09:17:04 |
13.87 |
71 |
71 |
集合竞价 |
| 09:17:43 |
13.87 |
91 |
91 |
集合竞价 |
| 09:17:52 |
13.87 |
91 |
91 |
集合竞价 |
| 09:18:40 |
13.87 |
85 |
85 |
集合竞价 |
| 09:18:46 |
13.87 |
91 |
91 |
集合竞价 |
| 09:19:16 |
13.87 |
91 |
91 |
集合竞价 |
| 09:19:19 |
13.87 |
98 |
98 |
集合竞价 |
| 09:20:19 |
13.87 |
118 |
118 |
集合竞价 |
| 09:21:52 |
13.87 |
122 |
122 |
集合竞价 |
| 09:22:25 |
13.87 |
125 |
125 |
集合竞价 |
| 09:23:37 |
13.87 |
130 |
130 |
集合竞价 |
| 09:23:40 |
13.87 |
165 |
165 |
集合竞价 |
| 09:23:43 |
13.87 |
165 |
165 |
集合竞价 |
| 09:23:46 |
13.87 |
165 |
165 |
集合竞价 |
| 09:23:55 |
13.85 |
202 |
202 |
集合竞价 |
| 09:24:04 |
13.85 |
204 |
204 |
集合竞价 |
| 09:24:10 |
13.85 |
204 |
204 |
集合竞价 |
| 09:24:16 |
13.76 |
291 |
291 |
集合竞价 |
| 09:24:19 |
13.76 |
291 |
291 |
集合竞价 |
| 09:24:22 |
13.76 |
291 |
291 |
集合竞价 |
| 09:24:25 |
13.76 |
291 |
291 |
集合竞价 |
| 09:24:31 |
13.76 |
291 |
291 |
集合竞价 |
| 09:24:34 |
13.76 |
304 |
304 |
集合竞价 |
| 09:24:40 |
13.76 |
304 |
304 |
集合竞价 |
| 09:24:46 |
13.76 |
304 |
304 |
集合竞价 |
| 09:24:49 |
13.76 |
304 |
304 |
集合竞价 |
| 09:24:52 |
13.74 |
324 |
324 |
集合竞价 |
| 09:24:55 |
13.74 |
332 |
332 |
集合竞价 |
| 09:24:58 |
13.74 |
362 |
362 |
集合竞价 |
| 09:25:03 |
13.75 |
365 |
727 |
买入 |
| 09:30:01 |
13.71 |
12 |
739 |
卖出 |
| 09:30:04 |
13.75 |
105 |
844 |
买入 |
| 09:30:07 |
13.74 |
163 |
1007 |
卖出 |
| 09:30:10 |
13.71 |
136 |
1143 |
卖出 |
| 09:30:13 |
13.68 |
44 |
1187 |
卖出 |
| 09:30:16 |
13.71 |
45 |
1232 |
买入 |
| 09:30:19 |
13.71 |
111 |
1343 |
买入 |
| 09:30:22 |
13.72 |
286 |
1629 |
买入 |
| 09:30:25 |
13.73 |
29 |
1658 |
买入 |
| 09:30:28 |
13.73 |
54 |
1712 |
卖出 |
| 09:30:31 |
13.73 |
6 |
1718 |
买入 |
| 09:30:34 |
13.73 |
14 |
1732 |
卖出 |
| 09:30:37 |
13.73 |
45 |
1777 |
买入 |
| 09:30:40 |
13.73 |
2 |
1779 |
买入 |
| 09:30:43 |
13.73 |
4 |
1783 |
卖出 |
| 09:30:46 |
13.73 |
31 |
1814 |
买入 |
| 09:30:49 |
13.72 |
150 |
1964 |
卖出 |
| 09:30:52 |
13.72 |
2 |
1966 |
买入 |
| 09:30:55 |
13.74 |
35 |
2001 |
买入 |
| 09:30:58 |
13.75 |
6 |
2007 |
买入 |
| 09:31:01 |
13.74 |
21 |
2028 |
卖出 |
| 09:31:04 |
13.75 |
7 |
2035 |
买入 |
| 09:31:07 |
13.75 |
83 |
2118 |
卖出 |
| 09:31:10 |
13.75 |
128 |
2246 |
买入 |
| 09:31:13 |
13.76 |
7 |
2253 |
买入 |
| 09:31:16 |
13.76 |
155 |
2408 |
买入 |
| 09:31:19 |
13.77 |
125 |
2533 |
买入 |
| 09:31:22 |
13.79 |
31 |
2564 |
买入 |
| 09:31:25 |
13.8 |
77 |
2641 |
买入 |
| 09:31:28 |
13.8 |
28 |
2669 |
卖出 |
| 09:31:31 |
13.81 |
76 |
2745 |
买入 |
| 09:31:34 |
13.8 |
12 |
2757 |
卖出 |
| 09:31:37 |
13.81 |
2 |
2759 |
买入 |
| 09:31:40 |
13.8 |
14 |
2773 |
卖出 |
| 09:31:43 |
13.8 |
36 |
2809 |
买入 |
| 09:31:46 |
13.8 |
50 |
2859 |
买入 |
| 09:31:49 |
13.8 |
2 |
2861 |
买入 |
| 09:31:52 |
13.79 |
1 |
2862 |
卖出 |
| 09:31:55 |
13.79 |
1 |
2863 |
买入 |
| 09:31:58 |
13.79 |
40 |
2903 |
买入 |
| 09:32:04 |
13.8 |
15 |
2918 |
买入 |
| 09:32:07 |
13.78 |
26 |
2944 |
卖出 |
| 09:32:10 |
13.78 |
41 |
2985 |
卖出 |
| 09:32:13 |
13.78 |
53 |
3038 |
卖出 |
| 09:32:16 |
13.78 |
36 |
3074 |
卖出 |
| 09:32:19 |
13.8 |
10 |
3084 |
买入 |
| 09:32:25 |
13.78 |
52 |
3136 |
卖出 |
| 09:32:31 |
13.79 |
54 |
3190 |
买入 |
| 09:32:34 |
13.77 |
37 |
3227 |
卖出 |
| 09:32:37 |
13.77 |
25 |
3252 |
卖出 |
| 09:32:40 |
13.77 |
15 |
3267 |
买入 |
| 09:32:43 |
13.77 |
1 |
3268 |
卖出 |
| 09:32:46 |
13.78 |
10 |
3278 |
买入 |
| 09:32:49 |
13.78 |
1 |
3279 |
买入 |
| 09:32:55 |
13.78 |
8 |
3287 |
买入 |
| 09:32:58 |
13.78 |
2 |
3289 |
卖出 |
| 09:33:01 |
13.78 |
20 |
3309 |
卖出 |
| 09:33:04 |
13.77 |
11 |
3320 |
卖出 |
| 09:33:07 |
13.77 |
22 |
3342 |
卖出 |
| 09:33:10 |
13.74 |
191 |
3533 |
卖出 |
| 09:33:13 |
13.76 |
21 |
3554 |
买入 |
| 09:33:16 |
13.75 |
31 |
3585 |
卖出 |
| 09:33:22 |
13.74 |
16 |
3601 |
卖出 |
| 09:33:25 |
13.74 |
21 |
3622 |
买入 |
| 09:33:28 |
13.74 |
23 |
3645 |
买入 |
| 09:33:31 |
13.75 |
9 |
3654 |
买入 |
| 09:33:34 |
13.75 |
21 |
3675 |
买入 |
| 09:33:37 |
13.76 |
23 |
3698 |
买入 |
| 09:33:40 |
13.76 |
18 |
3716 |
买入 |
| 09:33:43 |
13.75 |
98 |
3814 |
卖出 |
| 09:33:46 |
13.76 |
14 |
3828 |
买入 |
| 09:33:49 |
13.75 |
36 |
3864 |
卖出 |
| 09:33:52 |
13.75 |
53 |
3917 |
卖出 |
| 09:33:55 |
13.75 |
103 |
4020 |
卖出 |
| 09:33:58 |
13.76 |
29 |
4049 |
卖出 |
| 09:34:01 |
13.76 |
10 |
4059 |
买入 |
| 09:34:04 |
13.76 |
11 |
4070 |
买入 |
| 09:34:07 |
13.76 |
31 |
4101 |
买入 |
| 09:34:10 |
13.76 |
31 |
4132 |
买入 |
| 09:34:13 |
13.76 |
3 |
4135 |
买入 |
| 09:34:16 |
13.75 |
37 |
4172 |
卖出 |
| 09:34:31 |
13.76 |
10 |
4182 |
卖出 |
| 09:34:34 |
13.77 |
1 |
4183 |
买入 |
| 09:34:37 |
13.76 |
30 |
4213 |
卖出 |
| 09:34:40 |
13.75 |
12 |
4225 |
卖出 |
| 09:34:43 |
13.76 |
2 |
4227 |
买入 |
| 09:34:46 |
13.75 |
3 |
4230 |
卖出 |
| 09:34:49 |
13.76 |
6 |
4236 |
买入 |
| 09:34:52 |
13.76 |
4 |
4240 |
买入 |
| 09:34:55 |
13.76 |
14 |
4254 |
买入 |
| 09:34:58 |
13.76 |
15 |
4269 |
买入 |
| 09:35:01 |
13.76 |
7 |
4276 |
买入 |
| 09:35:04 |
13.75 |
40 |
4316 |
卖出 |
| 09:35:07 |
13.75 |
1 |
4317 |
卖出 |
| 09:35:10 |
13.75 |
27 |
4344 |
卖出 |
| 09:35:13 |
13.75 |
39 |
4383 |
卖出 |
| 09:35:16 |
13.75 |
50 |
4433 |
卖出 |
| 09:35:19 |
13.74 |
25 |
4458 |
卖出 |
| 09:35:22 |
13.75 |
1 |
4459 |
买入 |
| 09:35:28 |
13.74 |
60 |
4519 |
卖出 |
| 09:35:31 |
13.75 |
6 |
4525 |
买入 |
| 09:35:34 |
13.74 |
30 |
4555 |
卖出 |
| 09:35:37 |
13.73 |
20 |
4575 |
卖出 |
| 09:35:40 |
13.73 |
8 |
4583 |
卖出 |
| 09:35:43 |
13.73 |
6 |
4589 |
卖出 |
| 09:35:46 |
13.73 |
8 |
4597 |
卖出 |
| 09:35:49 |
13.73 |
102 |
4699 |
买入 |
| 09:35:52 |
13.72 |
123 |
4822 |
卖出 |
| 09:35:55 |
13.74 |
8 |
4830 |
买入 |
| 09:35:58 |
13.74 |
87 |
4917 |
买入 |
| 09:36:01 |
13.74 |
57 |
4974 |
买入 |
| 09:36:04 |
13.74 |
52 |
5026 |
买入 |
| 09:36:07 |
13.73 |
14 |
5040 |
卖出 |
| 09:36:10 |
13.72 |
241 |
5281 |
卖出 |
| 09:36:13 |
13.72 |
55 |
5336 |
买入 |
| 09:36:16 |
13.72 |
91 |
5427 |
买入 |
| 09:36:19 |
13.74 |
15 |
5442 |
买入 |
| 09:36:22 |
13.72 |
14 |
5456 |
卖出 |
| 09:36:34 |
13.71 |
65 |
5521 |
卖出 |
| 09:36:37 |
13.72 |
56 |
5577 |
买入 |
| 09:36:40 |
13.72 |
4 |
5581 |
卖出 |
| 09:36:43 |
13.72 |
78 |
5659 |
卖出 |
| 09:36:46 |
13.72 |
19 |
5678 |
卖出 |
| 09:36:49 |
13.73 |
77 |
5755 |
买入 |
| 09:36:52 |
13.72 |
24 |
5779 |
买入 |
| 09:36:55 |
13.72 |
3 |
5782 |
买入 |
| 09:36:58 |
13.71 |
79 |
5861 |
卖出 |
| 09:37:01 |
13.72 |
18 |
5879 |
买入 |
| 09:37:04 |
13.72 |
17 |
5896 |
卖出 |
| 09:37:07 |
13.72 |
4 |
5900 |
卖出 |
| 09:37:10 |
13.72 |
13 |
5913 |
卖出 |
| 09:37:13 |
13.72 |
31 |
5944 |
卖出 |
| 09:37:16 |
13.72 |
20 |
5964 |
买入 |
| 09:37:19 |
13.72 |
9 |
5973 |
买入 |
| 09:37:22 |
13.71 |
80 |
6053 |
卖出 |
| 09:37:25 |
13.71 |
25 |
6078 |
买入 |
| 09:37:31 |
13.71 |
23 |
6101 |
买入 |
| 09:37:34 |
13.7 |
147 |
6248 |
卖出 |
| 09:37:37 |
13.68 |
162 |
6410 |
卖出 |
| 09:37:40 |
13.69 |
1 |
6411 |
买入 |
| 09:37:43 |
13.68 |
24 |
6435 |
卖出 |
| 09:37:46 |
13.69 |
9 |
6444 |
买入 |
| 09:37:49 |
13.68 |
37 |
6481 |
卖出 |
| 09:37:52 |
13.67 |
31 |
6512 |
卖出 |
| 09:37:55 |
13.68 |
42 |
6554 |
买入 |
| 09:37:58 |
13.67 |
82 |
6636 |
卖出 |
| 09:38:01 |
13.67 |
17 |
6653 |
买入 |
| 09:38:04 |
13.67 |
9 |
6662 |
买入 |
| 09:38:07 |
13.67 |
70 |
6732 |
买入 |
| 09:38:16 |
13.67 |
41 |
6773 |
卖出 |
| 09:38:19 |
13.67 |
83 |
6856 |
买入 |
| 09:38:22 |
13.67 |
32 |
6888 |
买入 |
| 09:38:25 |
13.67 |
54 |
6942 |
卖出 |
| 09:38:28 |
13.67 |
72 |
7014 |
买入 |
| 09:38:31 |
13.66 |
60 |
7074 |
卖出 |
| 09:38:37 |
13.66 |
116 |
7190 |
卖出 |
| 09:38:40 |
13.67 |
42 |
7232 |
买入 |
| 09:38:43 |
13.66 |
235 |
7467 |
卖出 |
| 09:38:46 |
13.66 |
4 |
7471 |
卖出 |
| 09:38:52 |
13.66 |
20 |
7491 |
卖出 |
| 09:38:55 |
13.66 |
54 |
7545 |
卖出 |
| 09:39:01 |
13.67 |
49 |
7594 |
买入 |
| 09:39:04 |
13.68 |
5 |
7599 |
买入 |
| 09:39:07 |
13.68 |
13 |
7612 |
买入 |
| 09:39:10 |
13.67 |
22 |
7634 |
卖出 |
| 09:39:13 |
13.67 |
6 |
7640 |
卖出 |
| 09:39:16 |
13.68 |
40 |
7680 |
买入 |
| 09:39:19 |
13.67 |
24 |
7704 |
卖出 |
| 09:39:22 |
13.68 |
41 |
7745 |
买入 |
| 09:39:28 |
13.69 |
38 |
7783 |
买入 |
| 09:39:31 |
13.68 |
2 |
7785 |
卖出 |
| 09:39:34 |
13.68 |
2 |
7787 |
卖出 |
| 09:39:40 |
13.69 |
12 |
7799 |
买入 |
| 09:39:43 |
13.68 |
21 |
7820 |
卖出 |
| 09:39:46 |
13.69 |
45 |
7865 |
买入 |
| 09:39:49 |
13.68 |
20 |
7885 |
卖出 |
| 09:39:52 |
13.68 |
76 |
7961 |
卖出 |
| 09:39:55 |
13.68 |
19 |
7980 |
卖出 |
| 09:39:58 |
13.67 |
1 |
7981 |
卖出 |
| 09:40:01 |
13.68 |
77 |
8058 |
买入 |
| 09:40:04 |
13.67 |
29 |
8087 |
卖出 |
| 09:40:07 |
13.67 |
96 |
8183 |
卖出 |
| 09:40:10 |
13.66 |
31 |
8214 |
卖出 |
| 09:40:13 |
13.67 |
15 |
8229 |
买入 |
| 09:40:16 |
13.65 |
318 |
8547 |
卖出 |
| 09:40:19 |
13.65 |
37 |
8584 |
卖出 |
| 09:40:22 |
13.65 |
21 |
8605 |
卖出 |
| 09:40:25 |
13.65 |
2 |
8607 |
卖出 |
| 09:40:28 |
13.65 |
126 |
8733 |
卖出 |
| 09:40:31 |
13.64 |
13 |
8746 |
卖出 |
| 09:40:34 |
13.65 |
23 |
8769 |
买入 |
| 09:40:40 |
13.64 |
22 |
8791 |
买入 |
| 09:40:43 |
13.63 |
54 |
8845 |
卖出 |
| 09:40:46 |
13.64 |
27 |
8872 |
买入 |
| 09:40:49 |
13.63 |
41 |
8913 |
卖出 |
| 09:40:52 |
13.63 |
9 |
8922 |
卖出 |
| 09:40:55 |
13.63 |
16 |
8938 |
卖出 |
| 09:40:58 |
13.63 |
3 |
8941 |
卖出 |
| 09:41:01 |
13.63 |
12 |
8953 |
卖出 |
| 09:41:04 |
13.63 |
2 |
8955 |
卖出 |
| 09:41:10 |
13.62 |
76 |
9031 |
卖出 |
| 09:41:13 |
13.61 |
32 |
9063 |
卖出 |
| 09:41:16 |
13.61 |
40 |
9103 |
卖出 |
| 09:41:19 |
13.61 |
15 |
9118 |
卖出 |
| 09:41:22 |
13.61 |
45 |
9163 |
卖出 |
| 09:41:25 |
13.61 |
43 |
9206 |
买入 |
| 09:41:31 |
13.61 |
2 |
9208 |
买入 |
| 09:41:34 |
13.61 |
100 |
9308 |
买入 |
| 09:41:37 |
13.6 |
13 |
9321 |
卖出 |
| 09:41:40 |
13.6 |
56 |
9377 |
卖出 |
| 09:41:43 |
13.62 |
157 |
9534 |
买入 |
| 09:41:46 |
13.63 |
86 |
9620 |
买入 |
| 09:41:49 |
13.64 |
15 |
9635 |
买入 |
| 09:41:52 |
13.63 |
5 |
9640 |
卖出 |
| 09:41:55 |
13.63 |
2 |
9642 |
卖出 |
| 09:42:01 |
13.79 |
380 |
10022 |
买入 |
| 09:42:04 |
13.67 |
12 |
10034 |
卖出 |
| 09:42:07 |
13.66 |
36 |
10070 |
卖出 |
| 09:42:13 |
13.67 |
5 |
10075 |
买入 |
| 09:42:16 |
13.66 |
1 |
10076 |
卖出 |
| 09:42:19 |
13.66 |
22 |
10098 |
卖出 |
| 09:42:28 |
13.66 |
21 |
10119 |
卖出 |
| 09:42:37 |
13.66 |
2 |
10121 |
卖出 |
| 09:42:40 |
13.66 |
7 |
10128 |
卖出 |
| 09:42:43 |
13.66 |
30 |
10158 |
卖出 |
| 09:42:58 |
13.67 |
149 |
10307 |
卖出 |
| 09:43:04 |
13.66 |
49 |
10356 |
卖出 |
| 09:43:07 |
13.65 |
125 |
10481 |
卖出 |
| 09:43:10 |
13.65 |
32 |
10513 |
卖出 |
| 09:43:13 |
13.65 |
11 |
10524 |
买入 |
| 09:43:16 |
13.65 |
7 |
10531 |
卖出 |
| 09:43:19 |
13.65 |
70 |
10601 |
卖出 |
| 09:43:22 |
13.65 |
8 |
10609 |
卖出 |
| 09:43:25 |
13.65 |
7 |
10616 |
卖出 |
| 09:43:28 |
13.64 |
52 |
10668 |
卖出 |
| 09:43:31 |
13.66 |
49 |
10717 |
买入 |
| 09:43:40 |
13.64 |
20 |
10737 |
卖出 |
| 09:43:43 |
13.64 |
18 |
10755 |
卖出 |
| 09:43:46 |
13.64 |
10 |
10765 |
买入 |
| 09:43:49 |
13.64 |
2 |
10767 |
买入 |
| 09:44:01 |
13.63 |
3 |
10770 |
卖出 |
| 09:44:04 |
13.63 |
18 |
10788 |
卖出 |
| 09:44:07 |
13.6 |
61 |
10849 |
卖出 |
| 09:44:10 |
13.6 |
3 |
10852 |
卖出 |
| 09:44:19 |
13.6 |
313 |
11165 |
卖出 |
| 09:44:22 |
13.59 |
158 |
11323 |
卖出 |
| 09:44:25 |
13.6 |
12 |
11335 |
买入 |
| 09:44:28 |
13.59 |
10 |
11345 |
卖出 |
| 09:44:31 |
13.59 |
11 |
11356 |
卖出 |
| 09:44:37 |
13.58 |
23 |
11379 |
卖出 |
| 09:44:43 |
13.58 |
3 |
11382 |
卖出 |
| 09:44:46 |
13.58 |
11 |
11393 |
卖出 |
| 09:44:49 |
13.58 |
12 |
11405 |
卖出 |
| 09:44:52 |
13.58 |
26 |
11431 |
卖出 |
| 09:44:58 |
13.58 |
40 |
11471 |
卖出 |
| 09:45:01 |
13.58 |
9 |
11480 |
卖出 |
| 09:45:04 |
13.57 |
24 |
11504 |
卖出 |
| 09:45:07 |
13.57 |
25 |
11529 |
卖出 |
| 09:45:10 |
13.57 |
5 |
11534 |
卖出 |
| 09:45:13 |
13.57 |
35 |
11569 |
卖出 |
| 09:45:16 |
13.57 |
20 |
11589 |
卖出 |
| 09:45:19 |
13.57 |
21 |
11610 |
卖出 |
| 09:45:22 |
13.57 |
18 |
11628 |
买入 |
| 09:45:25 |
13.57 |
7 |
11635 |
卖出 |