国睿科技[600562]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
15.88 |
357 |
357 |
集合竞价 |
| 09:15:10 |
15.64 |
357 |
357 |
集合竞价 |
| 09:15:13 |
15.65 |
464 |
464 |
集合竞价 |
| 09:15:16 |
15.6 |
464 |
464 |
集合竞价 |
| 09:15:37 |
14.92 |
1157 |
1157 |
集合竞价 |
| 09:15:43 |
14.8 |
1157 |
1157 |
集合竞价 |
| 09:15:49 |
15.4 |
107 |
107 |
集合竞价 |
| 09:15:52 |
15.3 |
0 |
0 |
集合竞价 |
| 09:17:34 |
15.21 |
10 |
10 |
集合竞价 |
| 09:17:37 |
15.21 |
10 |
10 |
集合竞价 |
| 09:17:40 |
15.21 |
10 |
10 |
集合竞价 |
| 09:17:46 |
15.3 |
0 |
0 |
集合竞价 |
| 09:18:52 |
15.3 |
16 |
16 |
集合竞价 |
| 09:19:01 |
15.3 |
16 |
16 |
集合竞价 |
| 09:19:19 |
15.3 |
16 |
16 |
集合竞价 |
| 09:20:13 |
15.3 |
16 |
16 |
集合竞价 |
| 09:21:25 |
15.3 |
16 |
16 |
集合竞价 |
| 09:21:49 |
15.3 |
26 |
26 |
集合竞价 |
| 09:22:43 |
15.3 |
27 |
27 |
集合竞价 |
| 09:23:25 |
15.3 |
27 |
27 |
集合竞价 |
| 09:23:31 |
15.3 |
29 |
29 |
集合竞价 |
| 09:24:19 |
15.27 |
30 |
30 |
集合竞价 |
| 09:24:25 |
15.27 |
30 |
30 |
集合竞价 |
| 09:24:55 |
15.21 |
31 |
31 |
集合竞价 |
| 09:25:03 |
15.21 |
39 |
70 |
卖出 |
| 09:30:01 |
15.21 |
30 |
100 |
卖出 |
| 09:30:04 |
15.26 |
156 |
256 |
买入 |
| 09:30:07 |
15.3 |
29 |
285 |
买入 |
| 09:30:10 |
15.26 |
14 |
299 |
买入 |
| 09:30:13 |
15.26 |
6 |
305 |
卖出 |
| 09:30:16 |
15.21 |
51 |
356 |
卖出 |
| 09:30:19 |
15.29 |
52 |
408 |
买入 |
| 09:30:22 |
15.23 |
14 |
422 |
卖出 |
| 09:30:25 |
15.27 |
1 |
423 |
买入 |
| 09:30:28 |
15.26 |
2 |
425 |
买入 |
| 09:30:31 |
15.23 |
2 |
427 |
卖出 |
| 09:30:34 |
15.27 |
1 |
428 |
买入 |
| 09:30:37 |
15.27 |
3 |
431 |
买入 |
| 09:30:40 |
15.27 |
7 |
438 |
买入 |
| 09:30:43 |
15.26 |
12 |
450 |
卖出 |
| 09:30:49 |
15.26 |
5 |
455 |
买入 |
| 09:30:52 |
15.24 |
6 |
461 |
卖出 |
| 09:30:55 |
15.24 |
31 |
492 |
卖出 |
| 09:30:58 |
15.27 |
23 |
515 |
买入 |
| 09:31:01 |
15.27 |
14 |
529 |
卖出 |
| 09:31:04 |
15.28 |
5 |
534 |
买入 |
| 09:31:07 |
15.28 |
25 |
559 |
买入 |
| 09:31:10 |
15.28 |
7 |
566 |
买入 |
| 09:31:13 |
15.28 |
13 |
579 |
买入 |
| 09:31:16 |
15.27 |
91 |
670 |
卖出 |
| 09:31:19 |
15.27 |
12 |
682 |
买入 |
| 09:31:22 |
15.27 |
3 |
685 |
买入 |
| 09:31:25 |
15.27 |
34 |
719 |
买入 |
| 09:31:28 |
15.27 |
4 |
723 |
买入 |
| 09:31:37 |
15.27 |
9 |
732 |
卖出 |
| 09:31:40 |
15.27 |
4 |
736 |
买入 |
| 09:31:52 |
15.27 |
3 |
739 |
买入 |
| 09:31:55 |
15.26 |
12 |
751 |
卖出 |
| 09:31:58 |
15.26 |
1 |
752 |
卖出 |
| 09:32:01 |
15.26 |
2 |
754 |
卖出 |
| 09:32:04 |
15.25 |
11 |
765 |
卖出 |
| 09:32:10 |
15.26 |
5 |
770 |
买入 |
| 09:32:13 |
15.25 |
50 |
820 |
卖出 |
| 09:32:16 |
15.25 |
30 |
850 |
卖出 |
| 09:32:22 |
15.26 |
2 |
852 |
买入 |
| 09:32:25 |
15.26 |
4 |
856 |
买入 |
| 09:32:28 |
15.26 |
2 |
858 |
买入 |
| 09:32:37 |
15.26 |
3 |
861 |
买入 |
| 09:32:40 |
15.25 |
106 |
967 |
卖出 |
| 09:32:43 |
15.24 |
9 |
976 |
卖出 |
| 09:32:49 |
15.23 |
93 |
1069 |
卖出 |
| 09:32:52 |
15.24 |
21 |
1090 |
买入 |
| 09:32:55 |
15.25 |
5 |
1095 |
买入 |
| 09:32:58 |
15.24 |
10 |
1105 |
卖出 |
| 09:33:01 |
15.24 |
50 |
1155 |
卖出 |
| 09:33:10 |
15.26 |
321 |
1476 |
买入 |
| 09:33:13 |
15.26 |
40 |
1516 |
买入 |
| 09:33:16 |
15.26 |
6 |
1522 |
买入 |
| 09:33:19 |
15.24 |
262 |
1784 |
卖出 |
| 09:33:22 |
15.24 |
2 |
1786 |
买入 |
| 09:33:25 |
15.24 |
45 |
1831 |
买入 |
| 09:33:31 |
15.25 |
3 |
1834 |
买入 |
| 09:33:34 |
15.26 |
6 |
1840 |
买入 |
| 09:33:37 |
15.24 |
12 |
1852 |
卖出 |
| 09:33:40 |
15.26 |
1 |
1853 |
买入 |
| 09:33:43 |
15.26 |
9 |
1862 |
买入 |
| 09:33:49 |
15.26 |
10 |
1872 |
买入 |
| 09:34:01 |
15.26 |
7 |
1879 |
买入 |
| 09:34:04 |
15.26 |
6 |
1885 |
买入 |
| 09:34:07 |
15.26 |
6 |
1891 |
买入 |
| 09:34:13 |
15.26 |
2 |
1893 |
卖出 |
| 09:34:16 |
15.25 |
50 |
1943 |
卖出 |
| 09:34:22 |
15.27 |
3 |
1946 |
买入 |
| 09:34:25 |
15.25 |
7 |
1953 |
卖出 |
| 09:34:28 |
15.25 |
10 |
1963 |
卖出 |
| 09:34:31 |
15.26 |
11 |
1974 |
买入 |
| 09:34:34 |
15.25 |
218 |
2192 |
卖出 |
| 09:34:37 |
15.25 |
55 |
2247 |
买入 |
| 09:34:40 |
15.24 |
3 |
2250 |
卖出 |
| 09:34:43 |
15.25 |
11 |
2261 |
买入 |
| 09:34:46 |
15.24 |
1 |
2262 |
卖出 |
| 09:34:49 |
15.25 |
130 |
2392 |
买入 |
| 09:34:52 |
15.25 |
25 |
2417 |
买入 |
| 09:34:55 |
15.25 |
12 |
2429 |
卖出 |
| 09:34:58 |
15.25 |
8 |
2437 |
卖出 |
| 09:35:04 |
15.25 |
35 |
2472 |
卖出 |
| 09:35:10 |
15.25 |
7 |
2479 |
卖出 |
| 09:35:13 |
15.25 |
3 |
2482 |
卖出 |
| 09:35:16 |
15.27 |
1 |
2483 |
买入 |
| 09:35:19 |
15.28 |
1 |
2484 |
买入 |
| 09:35:22 |
15.26 |
17 |
2501 |
卖出 |
| 09:35:25 |
15.26 |
10 |
2511 |
卖出 |
| 09:35:31 |
15.28 |
3 |
2514 |
买入 |
| 09:35:40 |
15.26 |
7 |
2521 |
卖出 |
| 09:35:43 |
15.28 |
16 |
2537 |
买入 |
| 09:35:46 |
15.28 |
13 |
2550 |
卖出 |
| 09:35:49 |
15.29 |
11 |
2561 |
买入 |
| 09:35:52 |
15.29 |
1 |
2562 |
买入 |
| 09:35:55 |
15.27 |
13 |
2575 |
卖出 |
| 09:35:58 |
15.27 |
4 |
2579 |
卖出 |
| 09:36:04 |
15.27 |
8 |
2587 |
卖出 |
| 09:36:10 |
15.27 |
14 |
2601 |
卖出 |
| 09:36:16 |
15.29 |
1 |
2602 |
买入 |
| 09:36:19 |
15.27 |
61 |
2663 |
卖出 |
| 09:36:25 |
15.27 |
10 |
2673 |
卖出 |
| 09:36:28 |
15.29 |
7 |
2680 |
买入 |
| 09:36:37 |
15.29 |
5 |
2685 |
买入 |
| 09:36:40 |
15.28 |
9 |
2694 |
卖出 |
| 09:36:43 |
15.29 |
50 |
2744 |
买入 |
| 09:36:46 |
15.3 |
2 |
2746 |
买入 |
| 09:36:49 |
15.3 |
45 |
2791 |
买入 |
| 09:36:52 |
15.3 |
125 |
2916 |
买入 |
| 09:36:55 |
15.28 |
16 |
2932 |
卖出 |
| 09:37:01 |
15.29 |
5 |
2937 |
买入 |
| 09:37:04 |
15.28 |
1 |
2938 |
卖出 |
| 09:37:07 |
15.29 |
13 |
2951 |
卖出 |
| 09:37:10 |
15.28 |
43 |
2994 |
卖出 |
| 09:37:16 |
15.28 |
1 |
2995 |
买入 |
| 09:37:19 |
15.27 |
7 |
3002 |
卖出 |
| 09:37:25 |
15.27 |
12 |
3014 |
卖出 |
| 09:37:28 |
15.27 |
43 |
3057 |
卖出 |
| 09:37:37 |
15.26 |
3 |
3060 |
卖出 |
| 09:37:40 |
15.29 |
78 |
3138 |
买入 |
| 09:37:43 |
15.28 |
167 |
3305 |
卖出 |
| 09:37:46 |
15.29 |
1 |
3306 |
买入 |
| 09:37:52 |
15.29 |
2 |
3308 |
买入 |
| 09:37:55 |
15.29 |
10 |
3318 |
卖出 |
| 09:38:01 |
15.29 |
2 |
3320 |
卖出 |
| 09:38:04 |
15.3 |
11 |
3331 |
买入 |
| 09:38:07 |
15.29 |
8 |
3339 |
卖出 |
| 09:38:10 |
15.29 |
9 |
3348 |
卖出 |
| 09:38:13 |
15.29 |
2 |
3350 |
卖出 |
| 09:38:16 |
15.29 |
2 |
3352 |
卖出 |
| 09:38:19 |
15.29 |
16 |
3368 |
卖出 |
| 09:38:22 |
15.29 |
29 |
3397 |
卖出 |
| 09:38:25 |
15.28 |
242 |
3639 |
卖出 |
| 09:38:28 |
15.28 |
18 |
3657 |
卖出 |
| 09:38:40 |
15.27 |
7 |
3664 |
卖出 |
| 09:38:43 |
15.27 |
2 |
3666 |
卖出 |
| 09:38:49 |
15.28 |
5 |
3671 |
买入 |
| 09:38:52 |
15.28 |
1 |
3672 |
买入 |
| 09:38:55 |
15.28 |
12 |
3684 |
买入 |
| 09:38:58 |
15.28 |
2 |
3686 |
卖出 |
| 09:39:01 |
15.28 |
44 |
3730 |
卖出 |
| 09:39:04 |
15.27 |
34 |
3764 |
卖出 |
| 09:39:10 |
15.26 |
13 |
3777 |
卖出 |
| 09:39:13 |
15.26 |
85 |
3862 |
卖出 |
| 09:39:16 |
15.26 |
10 |
3872 |
买入 |
| 09:39:19 |
15.26 |
48 |
3920 |
买入 |
| 09:39:22 |
15.26 |
40 |
3960 |
买入 |
| 09:39:25 |
15.26 |
15 |
3975 |
卖出 |
| 09:39:34 |
15.26 |
2 |
3977 |
卖出 |
| 09:39:40 |
15.27 |
7 |
3984 |
卖出 |
| 09:39:43 |
15.25 |
96 |
4080 |
卖出 |
| 09:39:55 |
15.25 |
12 |
4092 |
卖出 |
| 09:40:01 |
15.27 |
5 |
4097 |
买入 |
| 09:40:07 |
15.26 |
20 |
4117 |
卖出 |
| 09:40:10 |
15.25 |
14 |
4131 |
卖出 |
| 09:40:13 |
15.26 |
7 |
4138 |
买入 |
| 09:40:16 |
15.26 |
5 |
4143 |
买入 |
| 09:40:19 |
15.26 |
51 |
4194 |
卖出 |
| 09:40:22 |
15.28 |
7 |
4201 |
买入 |
| 09:40:25 |
15.28 |
11 |
4212 |
买入 |
| 09:40:31 |
15.28 |
6 |
4218 |
买入 |
| 09:40:34 |
15.28 |
17 |
4235 |
买入 |
| 09:40:40 |
15.27 |
7 |
4242 |
卖出 |
| 09:40:43 |
15.28 |
27 |
4269 |
买入 |
| 09:40:46 |
15.28 |
118 |
4387 |
卖出 |
| 09:40:49 |
15.28 |
22 |
4409 |
卖出 |
| 09:40:52 |
15.28 |
1 |
4410 |
买入 |
| 09:40:55 |
15.26 |
10 |
4420 |
卖出 |
| 09:40:58 |
15.29 |
2 |
4422 |
买入 |
| 09:41:01 |
15.3 |
430 |
4852 |
买入 |
| 09:41:04 |
15.31 |
115 |
4967 |
买入 |
| 09:41:07 |
15.32 |
214 |
5181 |
买入 |
| 09:41:10 |
15.32 |
25 |
5206 |
买入 |
| 09:41:13 |
15.32 |
5 |
5211 |
买入 |
| 09:41:16 |
15.32 |
26 |
5237 |
买入 |
| 09:41:19 |
15.32 |
3 |
5240 |
买入 |
| 09:41:22 |
15.31 |
18 |
5258 |
卖出 |
| 09:41:25 |
15.31 |
10 |
5268 |
卖出 |
| 09:41:28 |
15.31 |
1 |
5269 |
卖出 |
| 09:41:31 |
15.32 |
107 |
5376 |
买入 |
| 09:41:34 |
15.31 |
1 |
5377 |
卖出 |
| 09:41:37 |
15.32 |
18 |
5395 |
买入 |
| 09:41:40 |
15.34 |
67 |
5462 |
买入 |
| 09:41:43 |
15.32 |
7 |
5469 |
卖出 |
| 09:41:46 |
15.34 |
3 |
5472 |
买入 |
| 09:41:52 |
15.35 |
16 |
5488 |
买入 |
| 09:41:55 |
15.34 |
28 |
5516 |
卖出 |
| 09:41:58 |
15.33 |
18 |
5534 |
卖出 |
| 09:42:01 |
15.34 |
45 |
5579 |
买入 |
| 09:42:04 |
15.32 |
31 |
5610 |
卖出 |
| 09:42:07 |
15.32 |
12 |
5622 |
买入 |
| 09:42:10 |
15.31 |
9 |
5631 |
卖出 |
| 09:42:13 |
15.31 |
5 |
5636 |
卖出 |
| 09:42:16 |
15.32 |
5 |
5641 |
买入 |
| 09:42:19 |
15.31 |
44 |
5685 |
卖出 |
| 09:42:22 |
15.31 |
169 |
5854 |
卖出 |
| 09:42:25 |
15.3 |
30 |
5884 |
卖出 |
| 09:42:28 |
15.31 |
25 |
5909 |
买入 |
| 09:42:31 |
15.31 |
6 |
5915 |
买入 |
| 09:42:34 |
15.3 |
4 |
5919 |
卖出 |
| 09:42:40 |
15.31 |
79 |
5998 |
买入 |
| 09:42:46 |
15.31 |
2 |
6000 |
卖出 |
| 09:42:52 |
15.31 |
15 |
6015 |
卖出 |
| 09:42:55 |
15.31 |
28 |
6043 |
卖出 |
| 09:42:58 |
15.31 |
73 |
6116 |
卖出 |
| 09:43:01 |
15.3 |
18 |
6134 |
卖出 |
| 09:43:10 |
15.3 |
13 |
6147 |
卖出 |
| 09:43:19 |
15.32 |
3 |
6150 |
买入 |
| 09:43:25 |
15.3 |
10 |
6160 |
卖出 |
| 09:43:34 |
15.32 |
23 |
6183 |
买入 |
| 09:43:37 |
15.32 |
3 |
6186 |
卖出 |
| 09:43:40 |
15.32 |
22 |
6208 |
卖出 |
| 09:43:43 |
15.32 |
1 |
6209 |
买入 |
| 09:43:46 |
15.31 |
2 |
6211 |
卖出 |
| 09:43:52 |
15.31 |
10 |
6221 |
卖出 |
| 09:43:55 |
15.31 |
58 |
6279 |
卖出 |
| 09:44:01 |
15.31 |
45 |
6324 |
卖出 |
| 09:44:04 |
15.31 |
6 |
6330 |
卖出 |
| 09:44:07 |
15.31 |
142 |
6472 |
卖出 |
| 09:44:10 |
15.31 |
10 |
6482 |
买入 |
| 09:44:16 |
15.31 |
26 |
6508 |
买入 |
| 09:44:19 |
15.31 |
2 |
6510 |
卖出 |
| 09:44:22 |
15.31 |
2 |
6512 |
卖出 |
| 09:44:25 |
15.31 |
11 |
6523 |
卖出 |
| 09:44:31 |
15.31 |
7 |
6530 |
卖出 |
| 09:44:34 |
15.31 |
4 |
6534 |
卖出 |
| 09:44:40 |
15.31 |
24 |
6558 |
卖出 |
| 09:44:43 |
15.31 |
16 |
6574 |
卖出 |
| 09:44:46 |
15.31 |
1 |
6575 |
卖出 |
| 09:44:55 |
15.31 |
33 |
6608 |
卖出 |
| 09:44:58 |
15.31 |
16 |
6624 |
卖出 |
| 09:45:01 |
15.3 |
4 |
6628 |
卖出 |
| 09:45:07 |
15.3 |
30 |
6658 |
卖出 |
| 09:45:10 |
15.3 |
80 |
6738 |
卖出 |
| 09:45:19 |
15.31 |
14 |
6752 |
买入 |
| 09:45:25 |
15.28 |
12 |
6764 |
卖出 |
| 09:45:34 |
15.28 |
142 |
6906 |
卖出 |
| 09:45:37 |
15.28 |
4 |
6910 |
买入 |
| 09:45:40 |
15.27 |
10 |
6920 |
卖出 |
| 09:45:43 |
15.26 |
9 |
6929 |
卖出 |
| 09:45:55 |
15.26 |
9 |
6938 |
卖出 |
| 09:46:01 |
15.28 |
1 |
6939 |
买入 |
| 09:46:04 |
15.26 |
10 |
6949 |
卖出 |
| 09:46:07 |
15.26 |
1 |
6950 |
卖出 |
| 09:46:10 |
15.28 |
52 |
7002 |
买入 |
| 09:46:13 |
15.28 |
24 |
7026 |
卖出 |
| 09:46:16 |
15.28 |
24 |
7050 |
卖出 |
| 09:46:25 |
15.26 |
109 |
7159 |
卖出 |
| 09:46:28 |
15.26 |
5 |
7164 |
卖出 |
| 09:46:34 |
15.26 |
27 |
7191 |
卖出 |
| 09:46:40 |
15.26 |
10 |
7201 |
卖出 |
| 09:46:46 |
15.28 |
22 |
7223 |
买入 |
| 09:46:55 |
15.28 |
14 |
7237 |
卖出 |
| 09:47:04 |
15.27 |
58 |
7295 |
卖出 |
| 09:47:07 |
15.28 |
37 |
7332 |
买入 |
| 09:47:10 |
15.26 |
10 |
7342 |
卖出 |
| 09:47:13 |
15.28 |
50 |
7392 |
买入 |
| 09:47:19 |
15.28 |
1 |
7393 |
买入 |
| 09:47:22 |
15.27 |
2 |
7395 |
卖出 |
| 09:47:25 |
15.27 |
11 |
7406 |
卖出 |
| 09:47:28 |
15.27 |
7 |
7413 |
卖出 |
| 09:47:34 |
15.27 |
14 |
7427 |
卖出 |
| 09:47:37 |
15.27 |
4 |
7431 |
卖出 |
| 09:47:40 |
15.27 |
54 |
7485 |
卖出 |
| 09:47:43 |
15.28 |
1 |
7486 |
买入 |
| 09:47:46 |
15.28 |
4 |
7490 |
买入 |
| 09:47:49 |
15.27 |
56 |
7546 |
卖出 |
| 09:47:52 |
15.28 |
19 |
7565 |
买入 |
| 09:47:55 |
15.28 |
10 |
7575 |
买入 |
| 09:47:58 |
15.27 |
49 |
7624 |
卖出 |
| 09:48:07 |
15.28 |
44 |
7668 |
买入 |
| 09:48:10 |
15.27 |
17 |
7685 |
卖出 |
| 09:48:13 |
15.26 |
5 |
7690 |
卖出 |
| 09:48:16 |
15.28 |
44 |
7734 |
买入 |
| 09:48:25 |
15.27 |
1 |
7735 |
卖出 |
| 09:48:28 |
15.28 |
44 |
7779 |
买入 |
| 09:48:31 |
15.26 |
4 |
7783 |
卖出 |