国泰集团[603977]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
9.08 |
106 |
106 |
集合竞价 |
| 09:15:55 |
9.08 |
106 |
106 |
集合竞价 |
| 09:16:07 |
9.08 |
136 |
136 |
集合竞价 |
| 09:16:10 |
9.08 |
136 |
136 |
集合竞价 |
| 09:16:34 |
9.08 |
136 |
136 |
集合竞价 |
| 09:16:55 |
9.08 |
136 |
136 |
集合竞价 |
| 09:18:04 |
8.97 |
30 |
30 |
集合竞价 |
| 09:18:34 |
8.97 |
30 |
30 |
集合竞价 |
| 09:18:52 |
8.84 |
0 |
0 |
集合竞价 |
| 09:19:31 |
8.84 |
14 |
14 |
集合竞价 |
| 09:20:34 |
8.84 |
49 |
49 |
集合竞价 |
| 09:20:37 |
8.84 |
50 |
50 |
集合竞价 |
| 09:21:40 |
8.79 |
64 |
64 |
集合竞价 |
| 09:22:04 |
8.79 |
64 |
64 |
集合竞价 |
| 09:22:19 |
8.79 |
64 |
64 |
集合竞价 |
| 09:22:25 |
8.79 |
65 |
65 |
集合竞价 |
| 09:23:52 |
8.79 |
65 |
65 |
集合竞价 |
| 09:24:01 |
8.79 |
85 |
85 |
集合竞价 |
| 09:24:07 |
8.79 |
114 |
114 |
集合竞价 |
| 09:24:10 |
8.79 |
114 |
114 |
集合竞价 |
| 09:24:16 |
8.79 |
203 |
203 |
集合竞价 |
| 09:24:40 |
8.79 |
203 |
203 |
集合竞价 |
| 09:24:43 |
8.79 |
203 |
203 |
集合竞价 |
| 09:24:52 |
8.79 |
223 |
223 |
集合竞价 |
| 09:24:55 |
8.84 |
227 |
227 |
集合竞价 |
| 09:24:58 |
8.83 |
442 |
442 |
集合竞价 |
| 09:25:04 |
8.84 |
542 |
984 |
卖出 |
| 09:30:01 |
8.86 |
23 |
1007 |
买入 |
| 09:30:04 |
8.86 |
158 |
1165 |
买入 |
| 09:30:07 |
8.85 |
15 |
1180 |
卖出 |
| 09:30:10 |
8.84 |
102 |
1282 |
卖出 |
| 09:30:13 |
8.85 |
108 |
1390 |
买入 |
| 09:30:16 |
8.8 |
341 |
1731 |
卖出 |
| 09:30:19 |
8.84 |
17 |
1748 |
买入 |
| 09:30:22 |
8.81 |
137 |
1885 |
卖出 |
| 09:30:25 |
8.84 |
8 |
1893 |
买入 |
| 09:30:28 |
8.84 |
98 |
1991 |
买入 |
| 09:30:31 |
8.83 |
6 |
1997 |
买入 |
| 09:30:34 |
8.81 |
34 |
2031 |
卖出 |
| 09:30:37 |
8.83 |
23 |
2054 |
买入 |
| 09:30:40 |
8.82 |
18 |
2072 |
卖出 |
| 09:30:43 |
8.83 |
19 |
2091 |
买入 |
| 09:30:46 |
8.84 |
7 |
2098 |
买入 |
| 09:30:49 |
8.85 |
50 |
2148 |
买入 |
| 09:30:52 |
8.84 |
1 |
2149 |
卖出 |
| 09:30:55 |
8.81 |
13 |
2162 |
卖出 |
| 09:30:58 |
8.83 |
7 |
2169 |
买入 |
| 09:31:01 |
8.81 |
40 |
2209 |
卖出 |
| 09:31:04 |
8.82 |
87 |
2296 |
买入 |
| 09:31:07 |
8.84 |
8 |
2304 |
买入 |
| 09:31:10 |
8.82 |
9 |
2313 |
卖出 |
| 09:31:13 |
8.83 |
25 |
2338 |
买入 |
| 09:31:16 |
8.83 |
22 |
2360 |
买入 |
| 09:31:19 |
8.83 |
44 |
2404 |
买入 |
| 09:31:22 |
8.84 |
10 |
2414 |
买入 |
| 09:31:25 |
8.83 |
150 |
2564 |
卖出 |
| 09:31:28 |
8.83 |
31 |
2595 |
买入 |
| 09:31:31 |
8.83 |
12 |
2607 |
买入 |
| 09:31:34 |
8.83 |
18 |
2625 |
买入 |
| 09:31:37 |
8.83 |
26 |
2651 |
卖出 |
| 09:31:40 |
8.83 |
1 |
2652 |
卖出 |
| 09:31:43 |
8.83 |
15 |
2667 |
买入 |
| 09:31:52 |
8.83 |
21 |
2688 |
买入 |
| 09:31:58 |
8.82 |
46 |
2734 |
卖出 |
| 09:32:01 |
8.82 |
62 |
2796 |
卖出 |
| 09:32:04 |
8.82 |
28 |
2824 |
卖出 |
| 09:32:07 |
8.82 |
16 |
2840 |
卖出 |
| 09:32:10 |
8.79 |
564 |
3404 |
卖出 |
| 09:32:13 |
8.8 |
1 |
3405 |
买入 |
| 09:32:16 |
8.81 |
18 |
3423 |
买入 |
| 09:32:19 |
8.8 |
4 |
3427 |
卖出 |
| 09:32:22 |
8.8 |
20 |
3447 |
卖出 |
| 09:32:25 |
8.8 |
44 |
3491 |
卖出 |
| 09:32:28 |
8.8 |
33 |
3524 |
买入 |
| 09:32:31 |
8.79 |
136 |
3660 |
卖出 |
| 09:32:37 |
8.79 |
5 |
3665 |
卖出 |
| 09:32:43 |
8.78 |
10 |
3675 |
卖出 |
| 09:32:46 |
8.79 |
22 |
3697 |
买入 |
| 09:32:49 |
8.79 |
19 |
3716 |
买入 |
| 09:32:52 |
8.78 |
1 |
3717 |
卖出 |
| 09:32:58 |
8.78 |
83 |
3800 |
卖出 |
| 09:33:01 |
8.8 |
23 |
3823 |
买入 |
| 09:33:04 |
8.8 |
66 |
3889 |
买入 |
| 09:33:07 |
8.8 |
32 |
3921 |
买入 |
| 09:33:13 |
8.8 |
16 |
3937 |
买入 |
| 09:33:19 |
8.8 |
16 |
3953 |
买入 |
| 09:33:22 |
8.8 |
15 |
3968 |
买入 |
| 09:33:25 |
8.8 |
2 |
3970 |
买入 |
| 09:33:28 |
8.8 |
13 |
3983 |
买入 |
| 09:33:31 |
8.78 |
376 |
4359 |
卖出 |
| 09:33:34 |
8.78 |
1 |
4360 |
卖出 |
| 09:33:40 |
8.79 |
111 |
4471 |
买入 |
| 09:33:43 |
8.79 |
2 |
4473 |
买入 |
| 09:33:46 |
8.79 |
13 |
4486 |
买入 |
| 09:33:49 |
8.79 |
408 |
4894 |
买入 |
| 09:33:52 |
8.79 |
46 |
4940 |
卖出 |
| 09:33:55 |
8.79 |
21 |
4961 |
卖出 |
| 09:33:58 |
8.8 |
34 |
4995 |
买入 |
| 09:34:01 |
8.8 |
16 |
5011 |
买入 |
| 09:34:04 |
8.8 |
18 |
5029 |
买入 |
| 09:34:07 |
8.8 |
8 |
5037 |
买入 |
| 09:34:10 |
8.79 |
49 |
5086 |
卖出 |
| 09:34:13 |
8.8 |
4 |
5090 |
买入 |
| 09:34:16 |
8.8 |
6 |
5096 |
买入 |
| 09:34:19 |
8.8 |
118 |
5214 |
买入 |
| 09:34:22 |
8.79 |
29 |
5243 |
卖出 |
| 09:34:25 |
8.8 |
35 |
5278 |
买入 |
| 09:34:28 |
8.8 |
31 |
5309 |
买入 |
| 09:34:34 |
8.81 |
9 |
5318 |
买入 |
| 09:34:40 |
8.8 |
5 |
5323 |
卖出 |
| 09:34:43 |
8.79 |
38 |
5361 |
卖出 |
| 09:34:46 |
8.8 |
51 |
5412 |
买入 |
| 09:34:49 |
8.8 |
7 |
5419 |
买入 |
| 09:34:52 |
8.79 |
176 |
5595 |
卖出 |
| 09:34:55 |
8.8 |
18 |
5613 |
买入 |
| 09:34:58 |
8.77 |
176 |
5789 |
卖出 |
| 09:35:01 |
8.79 |
23 |
5812 |
买入 |
| 09:35:04 |
8.8 |
61 |
5873 |
买入 |
| 09:35:07 |
8.79 |
16 |
5889 |
卖出 |
| 09:35:10 |
8.8 |
21 |
5910 |
买入 |
| 09:35:13 |
8.78 |
10 |
5920 |
卖出 |
| 09:35:16 |
8.8 |
34 |
5954 |
买入 |
| 09:35:19 |
8.79 |
63 |
6017 |
卖出 |
| 09:35:22 |
8.79 |
108 |
6125 |
买入 |
| 09:35:28 |
8.8 |
21 |
6146 |
买入 |
| 09:35:31 |
8.8 |
7 |
6153 |
买入 |
| 09:35:43 |
8.79 |
14 |
6167 |
卖出 |
| 09:35:55 |
8.79 |
13 |
6180 |
卖出 |
| 09:35:58 |
8.79 |
162 |
6342 |
卖出 |
| 09:36:04 |
8.8 |
6 |
6348 |
买入 |
| 09:36:07 |
8.8 |
6 |
6354 |
买入 |
| 09:36:13 |
8.8 |
32 |
6386 |
买入 |
| 09:36:16 |
8.8 |
55 |
6441 |
买入 |
| 09:36:19 |
8.79 |
186 |
6627 |
卖出 |
| 09:36:22 |
8.79 |
109 |
6736 |
买入 |
| 09:36:25 |
8.79 |
80 |
6816 |
买入 |
| 09:36:28 |
8.79 |
262 |
7078 |
买入 |
| 09:36:31 |
8.79 |
310 |
7388 |
买入 |
| 09:36:34 |
8.79 |
193 |
7581 |
买入 |
| 09:36:37 |
8.79 |
268 |
7849 |
买入 |
| 09:36:40 |
8.8 |
521 |
8370 |
买入 |
| 09:36:43 |
8.8 |
8 |
8378 |
买入 |
| 09:36:46 |
8.8 |
5 |
8383 |
买入 |
| 09:36:52 |
8.8 |
29 |
8412 |
买入 |
| 09:36:55 |
8.8 |
35 |
8447 |
买入 |
| 09:37:01 |
8.81 |
6 |
8453 |
买入 |
| 09:37:04 |
8.81 |
2 |
8455 |
买入 |
| 09:37:07 |
8.81 |
92 |
8547 |
买入 |
| 09:37:10 |
8.8 |
90 |
8637 |
卖出 |
| 09:37:13 |
8.81 |
21 |
8658 |
买入 |
| 09:37:25 |
8.81 |
77 |
8735 |
买入 |
| 09:37:28 |
8.8 |
28 |
8763 |
卖出 |
| 09:37:31 |
8.8 |
1 |
8764 |
卖出 |
| 09:37:34 |
8.8 |
12 |
8776 |
卖出 |
| 09:37:37 |
8.8 |
4 |
8780 |
卖出 |
| 09:37:43 |
8.8 |
15 |
8795 |
卖出 |
| 09:37:46 |
8.8 |
43 |
8838 |
卖出 |
| 09:37:49 |
8.8 |
71 |
8909 |
卖出 |
| 09:37:52 |
8.8 |
61 |
8970 |
卖出 |
| 09:37:55 |
8.8 |
6 |
8976 |
买入 |
| 09:37:58 |
8.8 |
3 |
8979 |
买入 |
| 09:38:01 |
8.8 |
20 |
8999 |
买入 |
| 09:38:04 |
8.79 |
5 |
9004 |
卖出 |
| 09:38:07 |
8.79 |
5 |
9009 |
卖出 |
| 09:38:10 |
8.79 |
35 |
9044 |
卖出 |
| 09:38:13 |
8.8 |
100 |
9144 |
买入 |
| 09:38:16 |
8.8 |
22 |
9166 |
买入 |
| 09:38:19 |
8.81 |
109 |
9275 |
买入 |
| 09:38:25 |
8.79 |
11 |
9286 |
卖出 |
| 09:38:28 |
8.81 |
7 |
9293 |
买入 |
| 09:38:34 |
8.79 |
28 |
9321 |
卖出 |
| 09:38:37 |
8.8 |
1 |
9322 |
买入 |
| 09:38:43 |
8.8 |
15 |
9337 |
买入 |
| 09:38:52 |
8.8 |
4 |
9341 |
买入 |
| 09:38:58 |
8.8 |
42 |
9383 |
买入 |
| 09:39:01 |
8.79 |
180 |
9563 |
卖出 |
| 09:39:04 |
8.8 |
252 |
9815 |
买入 |
| 09:39:07 |
8.8 |
31 |
9846 |
卖出 |
| 09:39:10 |
8.8 |
2 |
9848 |
卖出 |
| 09:39:13 |
8.79 |
81 |
9929 |
卖出 |
| 09:39:16 |
8.8 |
34 |
9963 |
买入 |
| 09:39:19 |
8.8 |
6 |
9969 |
卖出 |
| 09:39:25 |
8.8 |
7 |
9976 |
卖出 |
| 09:39:28 |
8.8 |
8 |
9984 |
买入 |
| 09:39:31 |
8.8 |
5 |
9989 |
买入 |
| 09:39:34 |
8.79 |
40 |
10029 |
卖出 |
| 09:39:37 |
8.79 |
91 |
10120 |
卖出 |
| 09:39:40 |
8.78 |
56 |
10176 |
卖出 |
| 09:39:46 |
8.79 |
17 |
10193 |
买入 |
| 09:39:49 |
8.78 |
5 |
10198 |
卖出 |
| 09:39:55 |
8.78 |
206 |
10404 |
卖出 |
| 09:39:58 |
8.78 |
3 |
10407 |
卖出 |
| 09:40:04 |
8.79 |
6 |
10413 |
买入 |
| 09:40:07 |
8.79 |
6 |
10419 |
买入 |
| 09:40:10 |
8.78 |
49 |
10468 |
卖出 |
| 09:40:19 |
8.78 |
32 |
10500 |
买入 |
| 09:40:22 |
8.78 |
32 |
10532 |
卖出 |
| 09:40:28 |
8.78 |
32 |
10564 |
卖出 |
| 09:40:31 |
8.78 |
65 |
10629 |
卖出 |
| 09:40:34 |
8.78 |
142 |
10771 |
买入 |
| 09:40:37 |
8.8 |
218 |
10989 |
买入 |
| 09:40:40 |
8.82 |
116 |
11105 |
买入 |
| 09:40:43 |
8.82 |
26 |
11131 |
买入 |
| 09:40:46 |
8.82 |
58 |
11189 |
卖出 |
| 09:40:52 |
8.82 |
6 |
11195 |
卖出 |
| 09:40:55 |
8.82 |
10 |
11205 |
卖出 |
| 09:41:01 |
8.81 |
6 |
11211 |
卖出 |
| 09:41:04 |
8.81 |
9 |
11220 |
卖出 |
| 09:41:07 |
8.8 |
26 |
11246 |
卖出 |
| 09:41:10 |
8.8 |
17 |
11263 |
买入 |
| 09:41:19 |
8.8 |
138 |
11401 |
卖出 |
| 09:41:25 |
8.8 |
1 |
11402 |
买入 |
| 09:41:28 |
8.8 |
4 |
11406 |
买入 |
| 09:41:31 |
8.8 |
23 |
11429 |
买入 |
| 09:41:34 |
8.79 |
152 |
11581 |
卖出 |
| 09:41:37 |
8.8 |
60 |
11641 |
买入 |
| 09:41:40 |
8.8 |
5 |
11646 |
买入 |
| 09:41:46 |
8.8 |
2 |
11648 |
卖出 |
| 09:41:49 |
8.8 |
28 |
11676 |
卖出 |
| 09:41:52 |
8.79 |
14 |
11690 |
卖出 |
| 09:42:01 |
8.79 |
10 |
11700 |
卖出 |
| 09:42:04 |
8.79 |
2 |
11702 |
卖出 |
| 09:42:07 |
8.79 |
265 |
11967 |
卖出 |
| 09:42:10 |
8.78 |
62 |
12029 |
卖出 |
| 09:42:13 |
8.79 |
223 |
12252 |
买入 |
| 09:42:16 |
8.78 |
138 |
12390 |
卖出 |
| 09:42:19 |
8.78 |
3 |
12393 |
卖出 |
| 09:42:22 |
8.78 |
23 |
12416 |
卖出 |
| 09:42:25 |
8.79 |
22 |
12438 |
买入 |
| 09:42:28 |
8.79 |
3 |
12441 |
买入 |
| 09:42:34 |
8.78 |
111 |
12552 |
卖出 |
| 09:42:37 |
8.78 |
17 |
12569 |
卖出 |
| 09:42:46 |
8.78 |
5 |
12574 |
卖出 |
| 09:42:52 |
8.78 |
106 |
12680 |
买入 |
| 09:42:55 |
8.78 |
11 |
12691 |
卖出 |
| 09:42:58 |
8.78 |
3 |
12694 |
买入 |
| 09:43:01 |
8.78 |
10 |
12704 |
买入 |
| 09:43:04 |
8.77 |
142 |
12846 |
卖出 |
| 09:43:07 |
8.78 |
10 |
12856 |
买入 |
| 09:43:13 |
8.77 |
12 |
12868 |
卖出 |
| 09:43:16 |
8.78 |
90 |
12958 |
买入 |
| 09:43:19 |
8.77 |
50 |
13008 |
卖出 |
| 09:43:28 |
8.78 |
17 |
13025 |
买入 |
| 09:43:34 |
8.78 |
4 |
13029 |
买入 |
| 09:43:40 |
8.78 |
50 |
13079 |
买入 |
| 09:43:52 |
8.77 |
29 |
13108 |
卖出 |
| 09:44:07 |
8.78 |
8 |
13116 |
买入 |
| 09:44:10 |
8.77 |
18 |
13134 |
卖出 |
| 09:44:16 |
8.78 |
5 |
13139 |
买入 |
| 09:44:19 |
8.77 |
7 |
13146 |
卖出 |
| 09:44:22 |
8.77 |
19 |
13165 |
卖出 |
| 09:44:25 |
8.77 |
48 |
13213 |
卖出 |
| 09:44:37 |
8.77 |
88 |
13301 |
卖出 |
| 09:44:40 |
8.77 |
1 |
13302 |
卖出 |
| 09:44:46 |
8.77 |
1 |
13303 |
买入 |
| 09:44:49 |
8.78 |
39 |
13342 |
买入 |
| 09:44:52 |
8.78 |
179 |
13521 |
买入 |
| 09:44:55 |
8.78 |
276 |
13797 |
买入 |
| 09:44:58 |
8.78 |
27 |
13824 |
卖出 |
| 09:45:04 |
8.78 |
27 |
13851 |
卖出 |
| 09:45:07 |
8.78 |
42 |
13893 |
卖出 |
| 09:45:13 |
8.77 |
3 |
13896 |
卖出 |
| 09:45:37 |
8.77 |
37 |
13933 |
卖出 |
| 09:45:40 |
8.77 |
8 |
13941 |
卖出 |
| 09:45:46 |
8.77 |
7 |
13948 |
买入 |
| 09:45:52 |
8.76 |
145 |
14093 |
卖出 |
| 09:45:55 |
8.76 |
95 |
14188 |
卖出 |
| 09:45:58 |
8.76 |
1 |
14189 |
买入 |
| 09:46:04 |
8.76 |
22 |
14211 |
卖出 |
| 09:46:07 |
8.75 |
53 |
14264 |
卖出 |
| 09:46:10 |
8.75 |
79 |
14343 |
卖出 |
| 09:46:13 |
8.75 |
52 |
14395 |
卖出 |
| 09:46:19 |
8.75 |
7 |
14402 |
买入 |
| 09:46:22 |
8.74 |
30 |
14432 |
卖出 |
| 09:46:25 |
8.75 |
64 |
14496 |
买入 |
| 09:46:28 |
8.76 |
20 |
14516 |
买入 |
| 09:46:37 |
8.76 |
73 |
14589 |
买入 |
| 09:46:40 |
8.77 |
67 |
14656 |
买入 |
| 09:46:46 |
8.76 |
5 |
14661 |
卖出 |
| 09:46:52 |
8.76 |
20 |
14681 |
卖出 |
| 09:46:55 |
8.76 |
12 |
14693 |
卖出 |
| 09:46:58 |
8.76 |
3 |
14696 |
买入 |
| 09:47:01 |
8.76 |
30 |
14726 |
买入 |
| 09:47:04 |
8.75 |
9 |
14735 |
卖出 |
| 09:47:07 |
8.76 |
55 |
14790 |
买入 |
| 09:47:13 |
8.76 |
8 |
14798 |
卖出 |
| 09:47:19 |
8.77 |
1 |
14799 |
买入 |
| 09:47:25 |
8.76 |
10 |
14809 |
卖出 |
| 09:47:31 |
8.76 |
18 |
14827 |
卖出 |
| 09:47:34 |
8.76 |
68 |
14895 |
卖出 |
| 09:47:37 |
8.75 |
93 |
14988 |
卖出 |
| 09:47:40 |
8.74 |
82 |
15070 |
卖出 |
| 09:47:43 |
8.74 |
34 |
15104 |
卖出 |
| 09:47:46 |
8.74 |
45 |
15149 |
卖出 |
| 09:47:49 |
8.74 |
3 |
15152 |
卖出 |
| 09:47:52 |
8.74 |
64 |
15216 |
卖出 |
| 09:47:55 |
8.74 |
55 |
15271 |
卖出 |
| 09:47:58 |
8.74 |
27 |
15298 |
卖出 |
| 09:48:01 |
8.74 |
37 |
15335 |
卖出 |
| 09:48:13 |
8.74 |
35 |
15370 |
卖出 |