国投中鲁[600962]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
10.29 |
40 |
40 |
集合竞价 |
| 09:15:10 |
10.36 |
40 |
40 |
集合竞价 |
| 09:15:13 |
10.37 |
40 |
40 |
集合竞价 |
| 09:16:07 |
10.37 |
40 |
40 |
集合竞价 |
| 09:17:10 |
10.37 |
40 |
40 |
集合竞价 |
| 09:18:13 |
10.37 |
48 |
48 |
集合竞价 |
| 09:19:04 |
10.48 |
57 |
57 |
集合竞价 |
| 09:19:22 |
10.48 |
17 |
17 |
集合竞价 |
| 09:19:25 |
10.48 |
17 |
17 |
集合竞价 |
| 09:19:34 |
10.48 |
9 |
9 |
集合竞价 |
| 09:19:43 |
10.49 |
9 |
9 |
集合竞价 |
| 09:20:46 |
10.49 |
12 |
12 |
集合竞价 |
| 09:21:22 |
10.48 |
59 |
59 |
集合竞价 |
| 09:21:28 |
10.48 |
59 |
59 |
集合竞价 |
| 09:21:55 |
10.48 |
63 |
63 |
集合竞价 |
| 09:22:10 |
10.48 |
64 |
64 |
集合竞价 |
| 09:22:34 |
10.46 |
73 |
73 |
集合竞价 |
| 09:22:37 |
10.42 |
78 |
78 |
集合竞价 |
| 09:23:04 |
10.4 |
78 |
78 |
集合竞价 |
| 09:23:07 |
10.4 |
83 |
83 |
集合竞价 |
| 09:23:19 |
10.4 |
83 |
83 |
集合竞价 |
| 09:23:52 |
10.4 |
84 |
84 |
集合竞价 |
| 09:24:07 |
10.4 |
86 |
86 |
集合竞价 |
| 09:24:25 |
10.39 |
87 |
87 |
集合竞价 |
| 09:24:34 |
10.38 |
117 |
117 |
集合竞价 |
| 09:24:43 |
10.35 |
232 |
232 |
集合竞价 |
| 09:24:46 |
10.33 |
238 |
238 |
集合竞价 |
| 09:24:52 |
10.37 |
251 |
251 |
集合竞价 |
| 09:24:55 |
10.37 |
251 |
251 |
集合竞价 |
| 09:24:58 |
10.3 |
402 |
402 |
集合竞价 |
| 09:25:01 |
10.38 |
421 |
421 |
集合竞价 |
| 09:25:06 |
10.38 |
421 |
842 |
买入 |
| 09:30:01 |
10.37 |
5 |
847 |
卖出 |
| 09:30:04 |
10.38 |
255 |
1102 |
买入 |
| 09:30:07 |
10.38 |
203 |
1305 |
卖出 |
| 09:30:10 |
10.38 |
165 |
1470 |
卖出 |
| 09:30:13 |
10.44 |
76 |
1546 |
买入 |
| 09:30:16 |
10.39 |
132 |
1678 |
卖出 |
| 09:30:19 |
10.48 |
231 |
1909 |
买入 |
| 09:30:22 |
10.48 |
450 |
2359 |
买入 |
| 09:30:25 |
10.49 |
74 |
2433 |
买入 |
| 09:30:28 |
10.5 |
123 |
2556 |
买入 |
| 09:30:31 |
10.52 |
83 |
2639 |
买入 |
| 09:30:34 |
10.54 |
7 |
2646 |
买入 |
| 09:30:37 |
10.55 |
85 |
2731 |
买入 |
| 09:30:40 |
10.55 |
49 |
2780 |
卖出 |
| 09:30:43 |
10.55 |
19 |
2799 |
买入 |
| 09:30:46 |
10.56 |
58 |
2857 |
买入 |
| 09:30:49 |
10.56 |
102 |
2959 |
买入 |
| 09:30:52 |
10.55 |
129 |
3088 |
卖出 |
| 09:30:55 |
10.56 |
97 |
3185 |
买入 |
| 09:30:58 |
10.55 |
46 |
3231 |
卖出 |
| 09:31:01 |
10.56 |
16 |
3247 |
买入 |
| 09:31:04 |
10.54 |
20 |
3267 |
卖出 |
| 09:31:07 |
10.55 |
48 |
3315 |
买入 |
| 09:31:10 |
10.56 |
59 |
3374 |
买入 |
| 09:31:13 |
10.56 |
112 |
3486 |
卖出 |
| 09:31:16 |
10.57 |
101 |
3587 |
买入 |
| 09:31:19 |
10.58 |
62 |
3649 |
买入 |
| 09:31:22 |
10.58 |
191 |
3840 |
买入 |
| 09:31:25 |
10.6 |
194 |
4034 |
买入 |
| 09:31:28 |
10.62 |
77 |
4111 |
买入 |
| 09:31:31 |
10.65 |
109 |
4220 |
买入 |
| 09:31:34 |
10.65 |
37 |
4257 |
卖出 |
| 09:31:37 |
10.66 |
119 |
4376 |
买入 |
| 09:31:40 |
10.65 |
83 |
4459 |
卖出 |
| 09:31:43 |
10.65 |
60 |
4519 |
买入 |
| 09:31:46 |
10.64 |
13 |
4532 |
卖出 |
| 09:31:49 |
10.66 |
207 |
4739 |
买入 |
| 09:31:52 |
10.67 |
248 |
4987 |
买入 |
| 09:31:55 |
10.66 |
158 |
5145 |
卖出 |
| 09:31:58 |
10.66 |
267 |
5412 |
卖出 |
| 09:32:01 |
10.66 |
491 |
5903 |
卖出 |
| 09:32:04 |
10.66 |
19 |
5922 |
买入 |
| 09:32:07 |
10.65 |
33 |
5955 |
卖出 |
| 09:32:10 |
10.66 |
91 |
6046 |
买入 |
| 09:32:13 |
10.65 |
78 |
6124 |
卖出 |
| 09:32:16 |
10.65 |
46 |
6170 |
买入 |
| 09:32:19 |
10.65 |
105 |
6275 |
卖出 |
| 09:32:22 |
10.64 |
93 |
6368 |
卖出 |
| 09:32:25 |
10.63 |
4 |
6372 |
卖出 |
| 09:32:28 |
10.64 |
4 |
6376 |
买入 |
| 09:32:31 |
10.64 |
20 |
6396 |
买入 |
| 09:32:34 |
10.64 |
1 |
6397 |
买入 |
| 09:32:37 |
10.63 |
19 |
6416 |
卖出 |
| 09:32:40 |
10.6 |
103 |
6519 |
卖出 |
| 09:32:43 |
10.59 |
101 |
6620 |
卖出 |
| 09:32:46 |
10.6 |
71 |
6691 |
买入 |
| 09:32:49 |
10.62 |
36 |
6727 |
买入 |
| 09:32:52 |
10.63 |
40 |
6767 |
买入 |
| 09:32:55 |
10.64 |
36 |
6803 |
买入 |
| 09:32:58 |
10.63 |
162 |
6965 |
卖出 |
| 09:33:01 |
10.63 |
143 |
7108 |
买入 |
| 09:33:04 |
10.63 |
18 |
7126 |
买入 |
| 09:33:07 |
10.63 |
203 |
7329 |
买入 |
| 09:33:10 |
10.64 |
98 |
7427 |
买入 |
| 09:33:13 |
10.63 |
22 |
7449 |
卖出 |
| 09:33:16 |
10.64 |
31 |
7480 |
买入 |
| 09:33:19 |
10.63 |
58 |
7538 |
卖出 |
| 09:33:22 |
10.64 |
94 |
7632 |
买入 |
| 09:33:25 |
10.64 |
18 |
7650 |
买入 |
| 09:33:28 |
10.63 |
11 |
7661 |
卖出 |
| 09:33:31 |
10.63 |
63 |
7724 |
卖出 |
| 09:33:34 |
10.65 |
409 |
8133 |
买入 |
| 09:33:37 |
10.64 |
3 |
8136 |
卖出 |
| 09:33:40 |
10.64 |
2 |
8138 |
卖出 |
| 09:33:43 |
10.64 |
177 |
8315 |
卖出 |
| 09:33:46 |
10.65 |
33 |
8348 |
买入 |
| 09:33:49 |
10.64 |
24 |
8372 |
卖出 |
| 09:33:52 |
10.63 |
88 |
8460 |
卖出 |
| 09:33:55 |
10.62 |
1 |
8461 |
卖出 |
| 09:33:58 |
10.62 |
44 |
8505 |
卖出 |
| 09:34:04 |
10.62 |
50 |
8555 |
买入 |
| 09:34:07 |
10.62 |
49 |
8604 |
买入 |
| 09:34:10 |
10.61 |
62 |
8666 |
卖出 |
| 09:34:13 |
10.6 |
17 |
8683 |
卖出 |
| 09:34:19 |
10.6 |
54 |
8737 |
卖出 |
| 09:34:22 |
10.6 |
1 |
8738 |
买入 |
| 09:34:25 |
10.6 |
30 |
8768 |
买入 |
| 09:34:28 |
10.59 |
25 |
8793 |
卖出 |
| 09:34:31 |
10.59 |
4 |
8797 |
卖出 |
| 09:34:34 |
10.59 |
17 |
8814 |
卖出 |
| 09:34:37 |
10.59 |
55 |
8869 |
卖出 |
| 09:34:40 |
10.58 |
6 |
8875 |
卖出 |
| 09:34:43 |
10.57 |
24 |
8899 |
卖出 |
| 09:34:46 |
10.58 |
23 |
8922 |
买入 |
| 09:34:49 |
10.6 |
238 |
9160 |
买入 |
| 09:34:52 |
10.59 |
56 |
9216 |
卖出 |
| 09:34:55 |
10.59 |
36 |
9252 |
卖出 |
| 09:35:01 |
10.59 |
287 |
9539 |
卖出 |
| 09:35:04 |
10.57 |
71 |
9610 |
卖出 |
| 09:35:07 |
10.57 |
19 |
9629 |
卖出 |
| 09:35:10 |
10.57 |
10 |
9639 |
卖出 |
| 09:35:13 |
10.59 |
88 |
9727 |
买入 |
| 09:35:16 |
10.59 |
49 |
9776 |
卖出 |
| 09:35:19 |
10.58 |
14 |
9790 |
卖出 |
| 09:35:22 |
10.56 |
37 |
9827 |
卖出 |
| 09:35:25 |
10.57 |
54 |
9881 |
买入 |
| 09:35:31 |
10.55 |
16 |
9897 |
卖出 |
| 09:35:34 |
10.55 |
2 |
9899 |
卖出 |
| 09:35:37 |
10.55 |
59 |
9958 |
卖出 |
| 09:35:40 |
10.55 |
30 |
9988 |
买入 |
| 09:35:43 |
10.51 |
95 |
10083 |
卖出 |
| 09:35:46 |
10.51 |
8 |
10091 |
卖出 |
| 09:35:49 |
10.53 |
3 |
10094 |
买入 |
| 09:35:52 |
10.51 |
180 |
10274 |
卖出 |
| 09:35:55 |
10.51 |
40 |
10314 |
买入 |
| 09:35:58 |
10.53 |
32 |
10346 |
买入 |
| 09:36:01 |
10.51 |
64 |
10410 |
卖出 |
| 09:36:04 |
10.5 |
16 |
10426 |
卖出 |
| 09:36:07 |
10.53 |
51 |
10477 |
买入 |
| 09:36:10 |
10.51 |
39 |
10516 |
卖出 |
| 09:36:13 |
10.51 |
1 |
10517 |
卖出 |
| 09:36:16 |
10.51 |
11 |
10528 |
卖出 |
| 09:36:19 |
10.52 |
8 |
10536 |
买入 |
| 09:36:22 |
10.52 |
6 |
10542 |
买入 |
| 09:36:25 |
10.51 |
59 |
10601 |
卖出 |
| 09:36:28 |
10.5 |
47 |
10648 |
卖出 |
| 09:36:31 |
10.49 |
6 |
10654 |
卖出 |
| 09:36:34 |
10.5 |
10 |
10664 |
买入 |
| 09:36:37 |
10.5 |
12 |
10676 |
买入 |
| 09:36:40 |
10.48 |
75 |
10751 |
卖出 |
| 09:36:43 |
10.47 |
17 |
10768 |
卖出 |
| 09:36:46 |
10.48 |
3 |
10771 |
卖出 |
| 09:36:52 |
10.5 |
470 |
11241 |
买入 |
| 09:36:55 |
10.51 |
26 |
11267 |
买入 |
| 09:36:58 |
10.51 |
20 |
11287 |
卖出 |
| 09:37:04 |
10.51 |
20 |
11307 |
卖出 |
| 09:37:07 |
10.51 |
7 |
11314 |
买入 |
| 09:37:10 |
10.52 |
48 |
11362 |
买入 |
| 09:37:13 |
10.5 |
10 |
11372 |
卖出 |
| 09:37:16 |
10.5 |
19 |
11391 |
卖出 |
| 09:37:19 |
10.49 |
21 |
11412 |
卖出 |
| 09:37:22 |
10.46 |
193 |
11605 |
卖出 |
| 09:37:25 |
10.47 |
149 |
11754 |
买入 |
| 09:37:28 |
10.47 |
67 |
11821 |
卖出 |
| 09:37:31 |
10.47 |
131 |
11952 |
买入 |
| 09:37:34 |
10.47 |
5 |
11957 |
买入 |
| 09:37:37 |
10.47 |
5 |
11962 |
买入 |
| 09:37:43 |
10.45 |
10 |
11972 |
卖出 |
| 09:37:49 |
10.47 |
5 |
11977 |
买入 |
| 09:37:55 |
10.47 |
11 |
11988 |
买入 |
| 09:37:58 |
10.45 |
3 |
11991 |
卖出 |
| 09:38:01 |
10.47 |
8 |
11999 |
买入 |
| 09:38:04 |
10.45 |
8 |
12007 |
卖出 |
| 09:38:07 |
10.45 |
6 |
12013 |
卖出 |
| 09:38:10 |
10.43 |
21 |
12034 |
卖出 |
| 09:38:13 |
10.43 |
9 |
12043 |
卖出 |
| 09:38:16 |
10.42 |
7 |
12050 |
卖出 |
| 09:38:19 |
10.43 |
4 |
12054 |
买入 |
| 09:38:22 |
10.43 |
2 |
12056 |
买入 |
| 09:38:25 |
10.43 |
5 |
12061 |
买入 |
| 09:38:28 |
10.43 |
26 |
12087 |
卖出 |
| 09:38:34 |
10.43 |
186 |
12273 |
卖出 |
| 09:38:37 |
10.43 |
20 |
12293 |
买入 |
| 09:38:40 |
10.43 |
11 |
12304 |
买入 |
| 09:38:43 |
10.43 |
1 |
12305 |
买入 |
| 09:38:46 |
10.42 |
38 |
12343 |
卖出 |
| 09:38:49 |
10.42 |
3 |
12346 |
买入 |
| 09:38:52 |
10.42 |
10 |
12356 |
买入 |
| 09:38:55 |
10.38 |
596 |
12952 |
卖出 |
| 09:38:58 |
10.42 |
234 |
13186 |
买入 |
| 09:39:01 |
10.42 |
20 |
13206 |
买入 |
| 09:39:04 |
10.42 |
50 |
13256 |
买入 |
| 09:39:07 |
10.4 |
2 |
13258 |
买入 |
| 09:39:10 |
10.41 |
26 |
13284 |
买入 |
| 09:39:13 |
10.39 |
29 |
13313 |
卖出 |
| 09:39:16 |
10.42 |
20 |
13333 |
买入 |
| 09:39:22 |
10.38 |
10 |
13343 |
卖出 |
| 09:39:25 |
10.39 |
8 |
13351 |
卖出 |
| 09:39:31 |
10.4 |
1 |
13352 |
买入 |
| 09:39:34 |
10.39 |
1 |
13353 |
卖出 |
| 09:39:37 |
10.4 |
36 |
13389 |
买入 |
| 09:39:40 |
10.4 |
120 |
13509 |
买入 |
| 09:39:46 |
10.4 |
24 |
13533 |
买入 |
| 09:39:49 |
10.4 |
33 |
13566 |
卖出 |
| 09:39:52 |
10.4 |
29 |
13595 |
买入 |
| 09:39:55 |
10.4 |
45 |
13640 |
卖出 |
| 09:39:58 |
10.4 |
18 |
13658 |
买入 |
| 09:40:01 |
10.4 |
39 |
13697 |
买入 |
| 09:40:04 |
10.4 |
9 |
13706 |
卖出 |
| 09:40:07 |
10.4 |
2 |
13708 |
卖出 |
| 09:40:10 |
10.42 |
18 |
13726 |
买入 |
| 09:40:16 |
10.4 |
16 |
13742 |
卖出 |
| 09:40:19 |
10.4 |
9 |
13751 |
买入 |
| 09:40:22 |
10.4 |
24 |
13775 |
买入 |
| 09:40:25 |
10.39 |
23 |
13798 |
卖出 |
| 09:40:28 |
10.39 |
3 |
13801 |
买入 |
| 09:40:31 |
10.4 |
65 |
13866 |
买入 |
| 09:40:34 |
10.38 |
35 |
13901 |
卖出 |
| 09:40:37 |
10.4 |
56 |
13957 |
买入 |
| 09:40:40 |
10.4 |
64 |
14021 |
卖出 |
| 09:40:43 |
10.39 |
75 |
14096 |
卖出 |
| 09:40:52 |
10.39 |
3 |
14099 |
卖出 |
| 09:40:55 |
10.39 |
5 |
14104 |
卖出 |
| 09:41:01 |
10.39 |
66 |
14170 |
卖出 |
| 09:41:04 |
10.38 |
90 |
14260 |
卖出 |
| 09:41:07 |
10.37 |
3 |
14263 |
卖出 |
| 09:41:10 |
10.35 |
589 |
14852 |
卖出 |
| 09:41:13 |
10.34 |
28 |
14880 |
卖出 |
| 09:41:16 |
10.34 |
9 |
14889 |
卖出 |
| 09:41:19 |
10.34 |
5 |
14894 |
买入 |
| 09:41:22 |
10.33 |
33 |
14927 |
卖出 |
| 09:41:28 |
10.32 |
16 |
14943 |
卖出 |
| 09:41:31 |
10.34 |
27 |
14970 |
买入 |
| 09:41:34 |
10.32 |
75 |
15045 |
卖出 |
| 09:41:37 |
10.32 |
92 |
15137 |
卖出 |
| 09:41:43 |
10.33 |
18 |
15155 |
买入 |
| 09:41:46 |
10.32 |
88 |
15243 |
卖出 |
| 09:41:49 |
10.31 |
79 |
15322 |
卖出 |
| 09:41:52 |
10.32 |
41 |
15363 |
买入 |
| 09:41:55 |
10.32 |
22 |
15385 |
买入 |
| 09:41:58 |
10.32 |
63 |
15448 |
卖出 |
| 09:42:01 |
10.31 |
1102 |
16550 |
卖出 |
| 09:42:04 |
10.31 |
20 |
16570 |
买入 |
| 09:42:10 |
10.31 |
32 |
16602 |
买入 |
| 09:42:13 |
10.3 |
2 |
16604 |
卖出 |
| 09:42:16 |
10.3 |
27 |
16631 |
卖出 |
| 09:42:22 |
10.3 |
50 |
16681 |
卖出 |
| 09:42:25 |
10.31 |
20 |
16701 |
买入 |
| 09:42:28 |
10.31 |
9 |
16710 |
买入 |
| 09:42:31 |
10.32 |
164 |
16874 |
买入 |
| 09:42:34 |
10.35 |
207 |
17081 |
买入 |
| 09:42:37 |
10.35 |
22 |
17103 |
买入 |
| 09:42:40 |
10.35 |
2 |
17105 |
买入 |
| 09:42:43 |
10.33 |
53 |
17158 |
卖出 |
| 09:42:46 |
10.38 |
24 |
17182 |
买入 |
| 09:42:49 |
10.38 |
1 |
17183 |
买入 |
| 09:42:52 |
10.35 |
76 |
17259 |
卖出 |
| 09:42:55 |
10.35 |
50 |
17309 |
买入 |
| 09:42:58 |
10.34 |
123 |
17432 |
卖出 |
| 09:43:01 |
10.35 |
5 |
17437 |
买入 |
| 09:43:04 |
10.34 |
78 |
17515 |
卖出 |
| 09:43:10 |
10.38 |
273 |
17788 |
买入 |
| 09:43:19 |
10.37 |
40 |
17828 |
买入 |
| 09:43:22 |
10.37 |
12 |
17840 |
买入 |
| 09:43:25 |
10.38 |
20 |
17860 |
买入 |
| 09:43:31 |
10.37 |
3 |
17863 |
卖出 |
| 09:43:40 |
10.38 |
1 |
17864 |
买入 |
| 09:43:43 |
10.37 |
2 |
17866 |
卖出 |
| 09:43:46 |
10.38 |
14 |
17880 |
买入 |
| 09:43:49 |
10.38 |
2 |
17882 |
买入 |
| 09:43:55 |
10.38 |
20 |
17902 |
买入 |
| 09:44:01 |
10.37 |
8 |
17910 |
卖出 |
| 09:44:04 |
10.38 |
14 |
17924 |
买入 |
| 09:44:07 |
10.38 |
34 |
17958 |
买入 |
| 09:44:10 |
10.38 |
1 |
17959 |
买入 |
| 09:44:13 |
10.37 |
16 |
17975 |
卖出 |
| 09:44:16 |
10.37 |
25 |
18000 |
卖出 |
| 09:44:19 |
10.37 |
9 |
18009 |
买入 |
| 09:44:25 |
10.37 |
37 |
18046 |
买入 |
| 09:44:28 |
10.37 |
3 |
18049 |
卖出 |
| 09:44:40 |
10.38 |
5 |
18054 |
买入 |
| 09:44:55 |
10.38 |
46 |
18100 |
买入 |
| 09:45:07 |
10.37 |
26 |
18126 |
卖出 |
| 09:45:10 |
10.38 |
20 |
18146 |
买入 |
| 09:45:16 |
10.37 |
17 |
18163 |
卖出 |
| 09:45:19 |
10.37 |
5 |
18168 |
卖出 |
| 09:45:22 |
10.37 |
9 |
18177 |
卖出 |
| 09:45:25 |
10.37 |
10 |
18187 |
卖出 |