国力股份[688103]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
54.77 |
4 |
4 |
集合竞价 |
| 09:15:11 |
53.99 |
4 |
4 |
集合竞价 |
| 09:15:14 |
53.99 |
4 |
4 |
集合竞价 |
| 09:19:23 |
53.99 |
4 |
4 |
集合竞价 |
| 09:19:41 |
53.99 |
4 |
4 |
集合竞价 |
| 09:19:53 |
53.97 |
4 |
4 |
集合竞价 |
| 09:20:41 |
53.97 |
4 |
4 |
集合竞价 |
| 09:20:44 |
53.97 |
6 |
6 |
集合竞价 |
| 09:20:47 |
53.97 |
6 |
6 |
集合竞价 |
| 09:21:17 |
53.69 |
7 |
7 |
集合竞价 |
| 09:21:44 |
53.69 |
7 |
7 |
集合竞价 |
| 09:22:35 |
53.69 |
11 |
11 |
集合竞价 |
| 09:23:38 |
53.58 |
13 |
13 |
集合竞价 |
| 09:23:56 |
53.58 |
13 |
13 |
集合竞价 |
| 09:24:02 |
53.58 |
15 |
15 |
集合竞价 |
| 09:24:08 |
53.5 |
15 |
15 |
集合竞价 |
| 09:24:20 |
53.46 |
15 |
15 |
集合竞价 |
| 09:24:23 |
53.5 |
23 |
23 |
集合竞价 |
| 09:24:32 |
53.5 |
25 |
25 |
集合竞价 |
| 09:24:41 |
53.46 |
25 |
25 |
集合竞价 |
| 09:24:47 |
53.46 |
25 |
25 |
集合竞价 |
| 09:24:50 |
53.2 |
39 |
39 |
集合竞价 |
| 09:24:59 |
53 |
43 |
43 |
集合竞价 |
| 09:25:04 |
53 |
43 |
86 |
买入 |
| 09:30:02 |
52.99 |
5 |
91 |
卖出 |
| 09:30:05 |
51.88 |
23 |
114 |
卖出 |
| 09:30:08 |
53 |
10 |
124 |
买入 |
| 09:30:14 |
52.88 |
104 |
228 |
卖出 |
| 09:30:17 |
52.01 |
11 |
239 |
卖出 |
| 09:30:20 |
51.88 |
46 |
285 |
卖出 |
| 09:30:29 |
51.88 |
3 |
288 |
买入 |
| 09:30:32 |
52 |
7 |
295 |
买入 |
| 09:30:38 |
52 |
11 |
306 |
卖出 |
| 09:30:41 |
52.01 |
3 |
309 |
买入 |
| 09:30:47 |
52.98 |
40 |
349 |
买入 |
| 09:30:50 |
52.9 |
2 |
351 |
买入 |
| 09:30:59 |
52.9 |
2 |
353 |
买入 |
| 09:31:05 |
52.98 |
12 |
365 |
买入 |
| 09:31:08 |
52.99 |
40 |
405 |
买入 |
| 09:31:14 |
52.2 |
52 |
457 |
卖出 |
| 09:31:17 |
52.98 |
149 |
606 |
买入 |
| 09:31:23 |
52.97 |
7 |
613 |
买入 |
| 09:31:26 |
53 |
52 |
665 |
买入 |
| 09:31:32 |
52.99 |
2 |
667 |
卖出 |
| 09:31:44 |
52.94 |
2 |
669 |
买入 |
| 09:31:47 |
52.94 |
6 |
675 |
买入 |
| 09:31:50 |
52.9 |
6 |
681 |
买入 |
| 09:31:53 |
53 |
82 |
763 |
买入 |
| 09:31:56 |
52.9 |
6 |
769 |
卖出 |
| 09:32:02 |
52.9 |
2 |
771 |
买入 |
| 09:32:05 |
52.59 |
12 |
783 |
卖出 |
| 09:32:08 |
52.6 |
13 |
796 |
买入 |
| 09:32:11 |
52.59 |
18 |
814 |
买入 |
| 09:32:14 |
52.59 |
2 |
816 |
卖出 |
| 09:32:17 |
52.94 |
4 |
820 |
买入 |
| 09:32:20 |
53 |
12 |
832 |
买入 |
| 09:32:23 |
53 |
6 |
838 |
买入 |
| 09:32:26 |
52.63 |
12 |
850 |
卖出 |
| 09:32:29 |
53 |
3 |
853 |
买入 |
| 09:32:32 |
53 |
14 |
867 |
卖出 |
| 09:32:38 |
53 |
7 |
874 |
买入 |
| 09:32:41 |
53 |
4 |
878 |
买入 |
| 09:32:47 |
52.64 |
6 |
884 |
卖出 |
| 09:32:50 |
52.99 |
10 |
894 |
买入 |
| 09:32:53 |
52.65 |
17 |
911 |
卖出 |
| 09:32:56 |
53 |
2 |
913 |
买入 |
| 09:32:59 |
53 |
4 |
917 |
卖出 |
| 09:33:02 |
53.2 |
6 |
923 |
买入 |
| 09:33:08 |
52.66 |
2 |
925 |
卖出 |
| 09:33:11 |
53.51 |
40 |
965 |
买入 |
| 09:33:14 |
52.98 |
2 |
967 |
买入 |
| 09:33:23 |
52.66 |
59 |
1026 |
卖出 |
| 09:33:26 |
52.66 |
15 |
1041 |
卖出 |
| 09:33:29 |
52.61 |
8 |
1049 |
卖出 |
| 09:33:32 |
52.66 |
14 |
1063 |
买入 |
| 09:33:35 |
52.6 |
21 |
1084 |
卖出 |
| 09:33:38 |
52.61 |
21 |
1105 |
买入 |
| 09:33:41 |
52.6 |
5 |
1110 |
卖出 |
| 09:33:44 |
52.61 |
4 |
1114 |
买入 |
| 09:33:47 |
52.5 |
20 |
1134 |
卖出 |
| 09:33:50 |
52.5 |
4 |
1138 |
买入 |
| 09:34:02 |
52.23 |
42 |
1180 |
卖出 |
| 09:34:05 |
52.23 |
9 |
1189 |
买入 |
| 09:34:11 |
52.23 |
7 |
1196 |
卖出 |
| 09:34:14 |
52.23 |
4 |
1200 |
买入 |
| 09:34:17 |
52.1 |
2 |
1202 |
卖出 |
| 09:34:23 |
52.04 |
2 |
1204 |
卖出 |
| 09:34:26 |
52.04 |
5 |
1209 |
卖出 |
| 09:34:29 |
52.03 |
11 |
1220 |
卖出 |
| 09:34:32 |
52.01 |
52 |
1272 |
卖出 |
| 09:34:41 |
52 |
12 |
1284 |
卖出 |
| 09:34:44 |
52 |
0 |
1284 |
卖出 |
| 09:34:47 |
52 |
3 |
1287 |
买入 |
| 09:34:59 |
51.93 |
6 |
1293 |
卖出 |
| 09:35:02 |
51.93 |
12 |
1305 |
买入 |
| 09:35:05 |
51.93 |
12 |
1317 |
买入 |
| 09:35:08 |
51.93 |
3 |
1320 |
买入 |
| 09:35:11 |
52 |
15 |
1335 |
买入 |
| 09:35:17 |
51.99 |
2 |
1337 |
买入 |
| 09:35:23 |
51.97 |
2 |
1339 |
卖出 |
| 09:35:26 |
51.99 |
70 |
1409 |
买入 |
| 09:35:29 |
51.9 |
2 |
1411 |
卖出 |
| 09:35:32 |
51.99 |
10 |
1421 |
买入 |
| 09:35:35 |
51.88 |
41 |
1462 |
卖出 |
| 09:35:44 |
51.89 |
10 |
1472 |
买入 |
| 09:35:47 |
51.88 |
4 |
1476 |
卖出 |
| 09:35:53 |
51.88 |
4 |
1480 |
卖出 |
| 09:35:56 |
51.89 |
5 |
1485 |
买入 |
| 09:36:02 |
51.8 |
18 |
1503 |
卖出 |
| 09:36:11 |
51.7 |
3 |
1506 |
卖出 |
| 09:36:14 |
51.89 |
74 |
1580 |
买入 |
| 09:36:17 |
51.7 |
50 |
1630 |
卖出 |
| 09:36:29 |
51.81 |
4 |
1634 |
买入 |
| 09:36:32 |
51.8 |
8 |
1642 |
卖出 |
| 09:36:38 |
51.8 |
2 |
1644 |
买入 |
| 09:36:41 |
51.8 |
10 |
1654 |
买入 |
| 09:36:44 |
51.8 |
6 |
1660 |
买入 |
| 09:36:47 |
51.8 |
32 |
1692 |
买入 |
| 09:36:56 |
52.02 |
2 |
1694 |
买入 |
| 09:36:59 |
52.04 |
57 |
1751 |
买入 |
| 09:37:02 |
52.02 |
52 |
1803 |
卖出 |
| 09:37:05 |
52.03 |
2 |
1805 |
买入 |
| 09:37:14 |
52.03 |
5 |
1810 |
买入 |
| 09:37:17 |
52.03 |
19 |
1829 |
买入 |
| 09:37:20 |
52.04 |
2 |
1831 |
买入 |
| 09:37:26 |
51.82 |
9 |
1840 |
卖出 |
| 09:37:29 |
52.03 |
46 |
1886 |
买入 |
| 09:37:32 |
52.03 |
12 |
1898 |
买入 |
| 09:37:35 |
52.02 |
3 |
1901 |
买入 |
| 09:37:38 |
51.82 |
2 |
1903 |
卖出 |
| 09:37:50 |
51.84 |
0 |
1903 |
卖出 |
| 09:37:56 |
51.82 |
48 |
1951 |
卖出 |
| 09:37:59 |
51.83 |
2 |
1953 |
买入 |
| 09:38:02 |
51.82 |
6 |
1959 |
卖出 |
| 09:38:05 |
51.84 |
35 |
1994 |
买入 |
| 09:38:11 |
51.85 |
4 |
1998 |
卖出 |
| 09:38:17 |
52.02 |
2 |
2000 |
买入 |
| 09:38:38 |
51.85 |
3 |
2003 |
卖出 |
| 09:38:50 |
52.01 |
4 |
2007 |
买入 |
| 09:39:05 |
51.9 |
11 |
2018 |
卖出 |
| 09:39:08 |
51.9 |
5 |
2023 |
卖出 |
| 09:39:11 |
51.85 |
11 |
2034 |
卖出 |
| 09:39:14 |
52 |
20 |
2054 |
买入 |
| 09:39:17 |
51.85 |
2 |
2056 |
卖出 |
| 09:39:20 |
51.85 |
3 |
2059 |
卖出 |
| 09:39:23 |
51.85 |
53 |
2112 |
卖出 |
| 09:39:26 |
51.8 |
27 |
2139 |
卖出 |
| 09:39:32 |
51.73 |
14 |
2153 |
卖出 |
| 09:39:38 |
51.66 |
3 |
2156 |
卖出 |
| 09:39:44 |
51.66 |
64 |
2220 |
卖出 |
| 09:39:47 |
51.6 |
18 |
2238 |
卖出 |
| 09:39:50 |
51.5 |
10 |
2248 |
卖出 |
| 09:39:53 |
51.47 |
8 |
2256 |
卖出 |
| 09:39:56 |
51.4 |
10 |
2266 |
卖出 |
| 09:39:59 |
51.38 |
6 |
2272 |
卖出 |
| 09:40:05 |
51.4 |
20 |
2292 |
买入 |
| 09:40:08 |
51.59 |
16 |
2308 |
买入 |
| 09:40:11 |
51.58 |
12 |
2320 |
卖出 |
| 09:40:14 |
51.59 |
63 |
2383 |
买入 |
| 09:40:26 |
51.38 |
22 |
2405 |
卖出 |
| 09:40:32 |
51.41 |
2 |
2407 |
卖出 |
| 09:40:38 |
51.38 |
3 |
2410 |
卖出 |
| 09:40:41 |
51.34 |
5 |
2415 |
卖出 |
| 09:40:50 |
51.34 |
5 |
2420 |
卖出 |
| 09:41:08 |
51.4 |
12 |
2432 |
买入 |
| 09:41:11 |
51.41 |
21 |
2453 |
买入 |
| 09:41:35 |
51.23 |
3 |
2456 |
卖出 |
| 09:42:14 |
51.6 |
2 |
2458 |
买入 |
| 09:42:38 |
51.48 |
3 |
2461 |
买入 |
| 09:42:44 |
51.35 |
5 |
2466 |
卖出 |
| 09:42:56 |
51.35 |
2 |
2468 |
卖出 |
| 09:43:02 |
51.31 |
29 |
2497 |
卖出 |
| 09:43:05 |
51.28 |
4 |
2501 |
卖出 |
| 09:43:08 |
51.25 |
9 |
2510 |
卖出 |
| 09:43:11 |
51.23 |
4 |
2514 |
卖出 |
| 09:43:14 |
51.23 |
27 |
2541 |
卖出 |
| 09:43:17 |
51.22 |
8 |
2549 |
买入 |
| 09:43:20 |
51.24 |
10 |
2559 |
买入 |
| 09:43:23 |
51.25 |
2 |
2561 |
买入 |
| 09:43:26 |
51.25 |
8 |
2569 |
卖出 |
| 09:43:29 |
51.25 |
7 |
2576 |
卖出 |
| 09:43:32 |
51.12 |
2 |
2578 |
卖出 |
| 09:43:35 |
51.12 |
11 |
2589 |
卖出 |
| 09:43:41 |
51.23 |
18 |
2607 |
买入 |
| 09:43:44 |
51.01 |
26 |
2633 |
卖出 |
| 09:43:50 |
51.03 |
2 |
2635 |
买入 |
| 09:43:53 |
51 |
26 |
2661 |
卖出 |
| 09:43:59 |
51 |
5 |
2666 |
卖出 |
| 09:44:05 |
51.12 |
21 |
2687 |
买入 |
| 09:44:11 |
51.01 |
6 |
2693 |
卖出 |
| 09:44:14 |
50.88 |
40 |
2733 |
卖出 |
| 09:44:20 |
50.8 |
11 |
2744 |
卖出 |
| 09:44:29 |
50.8 |
2 |
2746 |
卖出 |
| 09:44:35 |
50.79 |
2 |
2748 |
买入 |
| 09:44:38 |
50.8 |
7 |
2755 |
买入 |
| 09:44:41 |
50.79 |
15 |
2770 |
买入 |
| 09:44:44 |
50.61 |
18 |
2788 |
卖出 |
| 09:44:47 |
50.61 |
2 |
2790 |
卖出 |
| 09:44:50 |
50.79 |
11 |
2801 |
买入 |
| 09:44:53 |
50.58 |
11 |
2812 |
卖出 |
| 09:44:56 |
50.58 |
8 |
2820 |
卖出 |
| 09:44:59 |
50.58 |
2 |
2822 |
卖出 |
| 09:45:02 |
50.68 |
2 |
2824 |
买入 |
| 09:45:05 |
50.68 |
54 |
2878 |
买入 |
| 09:45:11 |
50.68 |
12 |
2890 |
卖出 |
| 09:45:14 |
50.68 |
11 |
2901 |
卖出 |
| 09:45:17 |
50.65 |
37 |
2938 |
卖出 |
| 09:45:20 |
50.58 |
14 |
2952 |
卖出 |
| 09:45:23 |
50.5 |
6 |
2958 |
卖出 |
| 09:45:26 |
50.78 |
31 |
2989 |
买入 |
| 09:45:32 |
50.78 |
32 |
3021 |
卖出 |
| 09:45:35 |
50.78 |
48 |
3069 |
卖出 |
| 09:45:38 |
50.5 |
95 |
3164 |
卖出 |
| 09:45:41 |
50.76 |
12 |
3176 |
买入 |
| 09:45:47 |
50.76 |
8 |
3184 |
买入 |
| 09:45:56 |
50.65 |
2 |
3186 |
卖出 |
| 09:46:05 |
50.79 |
40 |
3226 |
买入 |
| 09:46:08 |
50.8 |
60 |
3286 |
买入 |
| 09:46:11 |
50.83 |
2 |
3288 |
买入 |
| 09:46:17 |
50.97 |
6 |
3294 |
买入 |
| 09:46:29 |
50.97 |
2 |
3296 |
买入 |
| 09:46:35 |
51.11 |
19 |
3315 |
买入 |
| 09:46:47 |
51.12 |
24 |
3339 |
买入 |
| 09:46:50 |
50.82 |
21 |
3360 |
卖出 |
| 09:47:23 |
51.05 |
5 |
3365 |
买入 |
| 09:47:44 |
50.67 |
46 |
3411 |
卖出 |
| 09:47:53 |
50.8 |
3 |
3414 |
买入 |
| 09:47:59 |
50.79 |
12 |
3426 |
卖出 |
| 09:48:02 |
50.79 |
5 |
3431 |
买入 |
| 09:48:05 |
50.69 |
95 |
3526 |
卖出 |
| 09:48:08 |
50.8 |
2 |
3528 |
买入 |
| 09:48:11 |
51.05 |
47 |
3575 |
买入 |
| 09:48:17 |
51.03 |
6 |
3581 |
买入 |
| 09:48:32 |
51.05 |
25 |
3606 |
买入 |
| 09:48:38 |
51.11 |
13 |
3619 |
买入 |
| 09:48:41 |
51.11 |
5 |
3624 |
买入 |
| 09:48:47 |
51.11 |
7 |
3631 |
买入 |
| 09:48:53 |
51.11 |
15 |
3646 |
买入 |
| 09:48:59 |
51.13 |
2 |
3648 |
买入 |
| 09:49:02 |
51.05 |
6 |
3654 |
卖出 |
| 09:49:05 |
51.05 |
10 |
3664 |
卖出 |
| 09:49:08 |
51.04 |
3 |
3667 |
卖出 |
| 09:49:11 |
51.13 |
39 |
3706 |
买入 |
| 09:49:14 |
51.13 |
2 |
3708 |
买入 |
| 09:49:17 |
51.13 |
4 |
3712 |
买入 |
| 09:49:29 |
51.11 |
7 |
3719 |
卖出 |
| 09:49:32 |
51.11 |
3 |
3722 |
卖出 |
| 09:49:35 |
51.13 |
2 |
3724 |
买入 |
| 09:49:38 |
51.12 |
7 |
3731 |
卖出 |
| 09:49:41 |
51.12 |
2 |
3733 |
卖出 |
| 09:49:44 |
50.91 |
52 |
3785 |
卖出 |
| 09:49:47 |
51.09 |
2 |
3787 |
买入 |
| 09:50:05 |
51.08 |
32 |
3819 |
买入 |
| 09:50:11 |
51.1 |
2 |
3821 |
买入 |
| 09:50:14 |
51.1 |
4 |
3825 |
买入 |
| 09:50:17 |
51.12 |
5 |
3830 |
买入 |
| 09:50:20 |
51.13 |
10 |
3840 |
买入 |
| 09:50:47 |
51.12 |
2 |
3842 |
买入 |
| 09:50:50 |
51.12 |
2 |
3844 |
买入 |
| 09:51:05 |
51.1 |
10 |
3854 |
卖出 |
| 09:51:08 |
51.03 |
16 |
3870 |
卖出 |
| 09:51:47 |
51.03 |
1 |
3871 |
买入 |
| 09:51:59 |
51.03 |
2 |
3873 |
卖出 |
| 09:52:05 |
51.09 |
8 |
3881 |
买入 |
| 09:52:20 |
51.09 |
11 |
3892 |
买入 |
| 09:52:23 |
51.09 |
2 |
3894 |
买入 |
| 09:52:29 |
50.94 |
6 |
3900 |
卖出 |
| 09:52:53 |
50.91 |
25 |
3925 |
卖出 |
| 09:52:56 |
50.79 |
4 |
3929 |
卖出 |
| 09:53:02 |
50.9 |
2 |
3931 |
买入 |
| 09:53:26 |
50.9 |
5 |
3936 |
买入 |
| 09:53:50 |
50.93 |
18 |
3954 |
买入 |
| 09:53:59 |
51.01 |
2 |
3956 |
买入 |
| 09:54:02 |
50.93 |
8 |
3964 |
卖出 |
| 09:54:17 |
50.93 |
2 |
3966 |
卖出 |
| 09:54:29 |
51 |
2 |
3968 |
买入 |
| 09:54:41 |
51 |
2 |
3970 |
买入 |
| 09:54:50 |
51.01 |
5 |
3975 |
买入 |
| 09:54:53 |
50.93 |
2 |
3977 |
卖出 |
| 09:54:56 |
51 |
3 |
3980 |
买入 |
| 09:55:02 |
51.01 |
11 |
3991 |
买入 |
| 09:55:05 |
51.05 |
8 |
3999 |
卖出 |
| 09:55:08 |
51.05 |
3 |
4002 |
买入 |
| 09:55:11 |
51.06 |
5 |
4007 |
卖出 |
| 09:55:14 |
51.01 |
14 |
4021 |
卖出 |
| 09:55:20 |
51 |
8 |
4029 |
买入 |
| 09:55:23 |
51 |
2 |
4031 |
卖出 |
| 09:55:26 |
51 |
6 |
4037 |
卖出 |
| 09:55:32 |
51.08 |
2 |
4039 |
买入 |
| 09:55:44 |
51 |
2 |
4041 |
卖出 |
| 09:55:53 |
51.08 |
15 |
4056 |
买入 |
| 09:55:56 |
51.04 |
3 |
4059 |
卖出 |
| 09:56:29 |
51.07 |
4 |
4063 |
买入 |
| 09:56:32 |
51.09 |
56 |
4119 |
买入 |
| 09:56:35 |
51.08 |
20 |
4139 |
卖出 |
| 09:56:38 |
51.09 |
5 |
4144 |
买入 |
| 09:56:41 |
51.09 |
7 |
4151 |
买入 |
| 09:56:47 |
51.11 |
3 |
4154 |
买入 |
| 09:57:14 |
51.06 |
12 |
4166 |
卖出 |
| 09:57:17 |
51.04 |
7 |
4173 |
卖出 |