国盛智科[688558]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
35.99 |
5 |
5 |
集合竞价 |
| 09:19:58 |
35.86 |
14 |
14 |
集合竞价 |
| 09:22:37 |
35.8 |
14 |
14 |
集合竞价 |
| 09:23:10 |
35.8 |
14 |
14 |
集合竞价 |
| 09:23:13 |
35.8 |
14 |
14 |
集合竞价 |
| 09:23:40 |
35.8 |
14 |
14 |
集合竞价 |
| 09:23:52 |
35.8 |
14 |
14 |
集合竞价 |
| 09:24:04 |
35.78 |
14 |
14 |
集合竞价 |
| 09:24:19 |
35.75 |
14 |
14 |
集合竞价 |
| 09:24:25 |
35.7 |
14 |
14 |
集合竞价 |
| 09:24:28 |
35.7 |
14 |
14 |
集合竞价 |
| 09:24:31 |
35.67 |
16 |
16 |
集合竞价 |
| 09:24:34 |
35.7 |
114 |
114 |
集合竞价 |
| 09:24:43 |
35.7 |
114 |
114 |
集合竞价 |
| 09:24:46 |
35.7 |
114 |
114 |
集合竞价 |
| 09:24:49 |
35.7 |
124 |
124 |
集合竞价 |
| 09:24:52 |
35.7 |
147 |
147 |
集合竞价 |
| 09:24:55 |
35.7 |
147 |
147 |
集合竞价 |
| 09:24:59 |
35.7 |
155 |
155 |
集合竞价 |
| 09:25:04 |
35.7 |
171 |
326 |
买入 |
| 09:30:02 |
35.56 |
7 |
333 |
卖出 |
| 09:30:05 |
35.5 |
2 |
335 |
卖出 |
| 09:30:08 |
35.58 |
52 |
387 |
买入 |
| 09:30:11 |
35.51 |
88 |
475 |
卖出 |
| 09:30:14 |
35.52 |
5 |
480 |
买入 |
| 09:30:17 |
35.5 |
19 |
499 |
卖出 |
| 09:30:20 |
35.4 |
14 |
513 |
卖出 |
| 09:30:23 |
35.4 |
12 |
525 |
卖出 |
| 09:30:29 |
35.41 |
17 |
542 |
卖出 |
| 09:30:32 |
35.41 |
1 |
543 |
卖出 |
| 09:30:35 |
35.37 |
5 |
548 |
卖出 |
| 09:30:38 |
35.36 |
15 |
563 |
卖出 |
| 09:30:44 |
35.36 |
6 |
569 |
买入 |
| 09:30:50 |
35.37 |
10 |
579 |
卖出 |
| 09:30:53 |
35.51 |
2 |
581 |
买入 |
| 09:30:59 |
35.57 |
2 |
583 |
买入 |
| 09:31:08 |
35.57 |
2 |
585 |
买入 |
| 09:31:11 |
35.58 |
6 |
591 |
买入 |
| 09:31:14 |
35.37 |
20 |
611 |
卖出 |
| 09:31:17 |
35.37 |
4 |
615 |
卖出 |
| 09:31:20 |
35.37 |
22 |
637 |
卖出 |
| 09:31:23 |
35.35 |
22 |
659 |
卖出 |
| 09:31:26 |
35.35 |
6 |
665 |
卖出 |
| 09:31:29 |
35.36 |
3 |
668 |
卖出 |
| 09:31:38 |
35.5 |
2 |
670 |
买入 |
| 09:31:41 |
35.34 |
2 |
672 |
卖出 |
| 09:31:47 |
35.34 |
22 |
694 |
卖出 |
| 09:31:50 |
35.35 |
2 |
696 |
买入 |
| 09:31:56 |
35.5 |
28 |
724 |
买入 |
| 09:31:59 |
35.34 |
2 |
726 |
卖出 |
| 09:32:02 |
35.5 |
4 |
730 |
买入 |
| 09:32:05 |
35.38 |
4 |
734 |
卖出 |
| 09:32:08 |
35.38 |
3 |
737 |
卖出 |
| 09:32:11 |
35.38 |
4 |
741 |
买入 |
| 09:32:14 |
35.38 |
10 |
751 |
买入 |
| 09:32:35 |
35.36 |
5 |
756 |
卖出 |
| 09:32:38 |
35.35 |
23 |
779 |
卖出 |
| 09:32:41 |
35.36 |
5 |
784 |
买入 |
| 09:32:47 |
35.36 |
14 |
798 |
卖出 |
| 09:32:59 |
35.36 |
30 |
828 |
买入 |
| 09:33:02 |
35.35 |
4 |
832 |
卖出 |
| 09:33:05 |
35.36 |
7 |
839 |
买入 |
| 09:33:20 |
35.36 |
5 |
844 |
卖出 |
| 09:33:23 |
35.36 |
21 |
865 |
买入 |
| 09:33:29 |
35.38 |
11 |
876 |
买入 |
| 09:33:41 |
35.39 |
2 |
878 |
买入 |
| 09:33:44 |
35.38 |
24 |
902 |
卖出 |
| 09:33:56 |
35.48 |
3 |
905 |
买入 |
| 09:34:05 |
35.38 |
10 |
915 |
卖出 |
| 09:34:17 |
35.48 |
21 |
936 |
买入 |
| 09:34:20 |
35.48 |
3 |
939 |
买入 |
| 09:34:23 |
35.38 |
17 |
956 |
卖出 |
| 09:34:41 |
35.41 |
5 |
961 |
买入 |
| 09:34:44 |
35.48 |
10 |
971 |
买入 |
| 09:34:50 |
35.38 |
20 |
991 |
卖出 |
| 09:34:59 |
35.34 |
124 |
1115 |
卖出 |
| 09:35:11 |
35.52 |
2 |
1117 |
买入 |
| 09:35:26 |
35.35 |
27 |
1144 |
卖出 |
| 09:35:32 |
35.35 |
11 |
1155 |
卖出 |
| 09:35:35 |
35.42 |
5 |
1160 |
买入 |
| 09:35:41 |
35.35 |
29 |
1189 |
卖出 |
| 09:35:47 |
35.42 |
20 |
1209 |
买入 |
| 09:35:50 |
35.35 |
26 |
1235 |
卖出 |
| 09:35:53 |
35.35 |
0 |
1235 |
买入 |
| 09:35:56 |
35.35 |
2 |
1237 |
买入 |
| 09:36:02 |
35.42 |
2 |
1239 |
买入 |
| 09:36:05 |
35.42 |
6 |
1245 |
买入 |
| 09:36:08 |
35.35 |
35 |
1280 |
卖出 |
| 09:36:11 |
35.35 |
15 |
1295 |
买入 |
| 09:36:14 |
35.42 |
4 |
1299 |
买入 |
| 09:36:17 |
35.42 |
7 |
1306 |
买入 |
| 09:36:41 |
35.5 |
76 |
1382 |
买入 |
| 09:36:44 |
35.55 |
2 |
1384 |
买入 |
| 09:36:53 |
35.51 |
17 |
1401 |
卖出 |
| 09:36:59 |
35.51 |
3 |
1404 |
卖出 |
| 09:37:08 |
35.55 |
8 |
1412 |
买入 |
| 09:37:11 |
35.55 |
3 |
1415 |
卖出 |
| 09:37:14 |
35.5 |
23 |
1438 |
卖出 |
| 09:37:29 |
35.51 |
4 |
1442 |
卖出 |
| 09:37:35 |
35.56 |
13 |
1455 |
买入 |
| 09:37:41 |
35.53 |
2 |
1457 |
卖出 |
| 09:37:56 |
35.51 |
1 |
1458 |
卖出 |
| 09:38:05 |
35.5 |
10 |
1468 |
卖出 |
| 09:38:08 |
35.49 |
9 |
1477 |
卖出 |
| 09:38:11 |
35.49 |
1 |
1478 |
卖出 |
| 09:38:14 |
35.5 |
18 |
1496 |
买入 |
| 09:38:23 |
35.51 |
14 |
1510 |
买入 |
| 09:38:35 |
35.51 |
12 |
1522 |
买入 |
| 09:38:38 |
35.4 |
25 |
1547 |
卖出 |
| 09:38:41 |
35.4 |
3 |
1550 |
买入 |
| 09:38:47 |
35.36 |
8 |
1558 |
卖出 |
| 09:38:50 |
35.4 |
3 |
1561 |
买入 |
| 09:38:56 |
35.4 |
2 |
1563 |
买入 |
| 09:38:59 |
35.4 |
3 |
1566 |
买入 |
| 09:39:02 |
35.35 |
10 |
1576 |
卖出 |
| 09:39:05 |
35.4 |
4 |
1580 |
买入 |
| 09:39:08 |
35.4 |
1 |
1581 |
买入 |
| 09:39:17 |
35.4 |
4 |
1585 |
卖出 |
| 09:39:20 |
35.4 |
8 |
1593 |
卖出 |
| 09:39:26 |
35.4 |
7 |
1600 |
买入 |
| 09:39:32 |
35.38 |
55 |
1655 |
卖出 |
| 09:39:35 |
35.4 |
53 |
1708 |
买入 |
| 09:39:44 |
35.4 |
15 |
1723 |
卖出 |
| 09:39:47 |
35.38 |
5 |
1728 |
卖出 |
| 09:39:50 |
35.38 |
12 |
1740 |
买入 |
| 09:39:56 |
35.4 |
4 |
1744 |
买入 |
| 09:39:59 |
35.32 |
30 |
1774 |
卖出 |
| 09:40:05 |
35.4 |
15 |
1789 |
买入 |
| 09:40:11 |
35.32 |
2 |
1791 |
卖出 |
| 09:40:35 |
35.35 |
8 |
1799 |
卖出 |
| 09:40:38 |
35.35 |
14 |
1813 |
卖出 |
| 09:40:41 |
35.35 |
15 |
1828 |
卖出 |
| 09:40:53 |
35.32 |
5 |
1833 |
卖出 |
| 09:41:02 |
35.31 |
46 |
1879 |
卖出 |
| 09:41:05 |
35.28 |
79 |
1958 |
卖出 |
| 09:41:08 |
35.27 |
2 |
1960 |
卖出 |
| 09:41:11 |
35.21 |
16 |
1976 |
卖出 |
| 09:41:14 |
35.21 |
9 |
1985 |
卖出 |
| 09:41:23 |
35.18 |
58 |
2043 |
卖出 |
| 09:41:32 |
35.15 |
2 |
2045 |
卖出 |
| 09:41:35 |
35.15 |
2 |
2047 |
卖出 |
| 09:41:38 |
35.15 |
2 |
2049 |
买入 |
| 09:41:41 |
35.13 |
4 |
2053 |
卖出 |
| 09:41:44 |
35.12 |
12 |
2065 |
卖出 |
| 09:41:47 |
35.13 |
45 |
2110 |
买入 |
| 09:41:50 |
35.13 |
17 |
2127 |
买入 |
| 09:41:53 |
35.11 |
7 |
2134 |
卖出 |
| 09:41:56 |
35.13 |
12 |
2146 |
买入 |
| 09:41:59 |
35.11 |
42 |
2188 |
卖出 |
| 09:42:02 |
35.13 |
11 |
2199 |
买入 |
| 09:42:08 |
35.15 |
0 |
2199 |
买入 |
| 09:42:11 |
35.1 |
40 |
2239 |
卖出 |
| 09:42:14 |
35.15 |
5 |
2244 |
买入 |
| 09:42:20 |
35.15 |
7 |
2251 |
买入 |
| 09:42:23 |
35.15 |
9 |
2260 |
买入 |
| 09:42:44 |
35.15 |
7 |
2267 |
买入 |
| 09:42:56 |
35.11 |
2 |
2269 |
卖出 |
| 09:43:05 |
35.15 |
0 |
2269 |
买入 |
| 09:43:26 |
35.15 |
11 |
2280 |
卖出 |
| 09:43:29 |
35.24 |
5 |
2285 |
买入 |
| 09:43:32 |
35.15 |
11 |
2296 |
卖出 |
| 09:43:35 |
35.15 |
10 |
2306 |
卖出 |
| 09:43:41 |
35.15 |
2 |
2308 |
卖出 |
| 09:43:44 |
35.15 |
24 |
2332 |
卖出 |
| 09:43:59 |
35.12 |
7 |
2339 |
卖出 |
| 09:44:05 |
35.1 |
36 |
2375 |
卖出 |
| 09:44:08 |
35.09 |
18 |
2393 |
卖出 |
| 09:44:11 |
35.08 |
10 |
2403 |
卖出 |
| 09:44:14 |
35.08 |
14 |
2417 |
卖出 |
| 09:44:17 |
35.08 |
27 |
2444 |
买入 |
| 09:44:20 |
35.07 |
2 |
2446 |
卖出 |
| 09:44:23 |
35.08 |
9 |
2455 |
买入 |
| 09:44:29 |
35.08 |
13 |
2468 |
卖出 |
| 09:44:32 |
35.07 |
2 |
2470 |
卖出 |
| 09:44:35 |
35.06 |
4 |
2474 |
卖出 |
| 09:44:38 |
35 |
287 |
2761 |
卖出 |
| 09:44:41 |
34.97 |
2 |
2763 |
卖出 |
| 09:44:44 |
34.97 |
1 |
2764 |
卖出 |
| 09:44:47 |
35 |
10 |
2774 |
买入 |
| 09:44:50 |
34.91 |
10 |
2784 |
卖出 |
| 09:44:56 |
35 |
20 |
2804 |
买入 |
| 09:44:59 |
35 |
0 |
2804 |
买入 |
| 09:45:02 |
34.91 |
30 |
2834 |
卖出 |
| 09:45:08 |
35 |
8 |
2842 |
卖出 |
| 09:45:14 |
34.95 |
2 |
2844 |
买入 |
| 09:45:17 |
34.93 |
7 |
2851 |
卖出 |
| 09:45:23 |
35.06 |
10 |
2861 |
买入 |
| 09:45:35 |
34.99 |
50 |
2911 |
买入 |
| 09:45:38 |
34.99 |
30 |
2941 |
买入 |
| 09:45:44 |
34.95 |
6 |
2947 |
卖出 |
| 09:45:56 |
34.95 |
17 |
2964 |
卖出 |
| 09:45:59 |
34.93 |
55 |
3019 |
卖出 |
| 09:46:05 |
34.93 |
33 |
3052 |
卖出 |
| 09:46:08 |
34.93 |
3 |
3055 |
买入 |
| 09:46:17 |
34.93 |
2 |
3057 |
卖出 |
| 09:46:23 |
34.92 |
3 |
3060 |
卖出 |
| 09:46:32 |
34.93 |
7 |
3067 |
买入 |
| 09:46:38 |
34.93 |
8 |
3075 |
卖出 |
| 09:46:41 |
34.93 |
10 |
3085 |
卖出 |
| 09:46:44 |
35.06 |
14 |
3099 |
买入 |
| 09:46:47 |
35.06 |
4 |
3103 |
卖出 |
| 09:46:50 |
34.95 |
4 |
3107 |
卖出 |
| 09:46:59 |
34.92 |
18 |
3125 |
卖出 |
| 09:47:02 |
35 |
10 |
3135 |
买入 |
| 09:47:17 |
35 |
20 |
3155 |
买入 |
| 09:47:20 |
35 |
5 |
3160 |
卖出 |
| 09:47:26 |
35 |
2 |
3162 |
卖出 |
| 09:47:35 |
35 |
14 |
3176 |
卖出 |
| 09:47:38 |
35.05 |
5 |
3181 |
买入 |
| 09:47:47 |
35.05 |
2 |
3183 |
卖出 |
| 09:47:53 |
35.05 |
11 |
3194 |
卖出 |
| 09:47:59 |
35.05 |
17 |
3211 |
买入 |
| 09:48:02 |
35 |
10 |
3221 |
卖出 |
| 09:48:05 |
35.05 |
3 |
3224 |
卖出 |
| 09:48:08 |
35 |
28 |
3252 |
卖出 |
| 09:48:14 |
34.97 |
10 |
3262 |
卖出 |
| 09:48:32 |
34.95 |
5 |
3267 |
卖出 |
| 09:48:35 |
34.93 |
3 |
3270 |
卖出 |
| 09:48:38 |
34.93 |
16 |
3286 |
卖出 |
| 09:48:41 |
34.93 |
25 |
3311 |
买入 |
| 09:48:50 |
34.92 |
4 |
3315 |
卖出 |
| 09:48:53 |
34.9 |
38 |
3353 |
卖出 |
| 09:48:56 |
34.88 |
3 |
3356 |
卖出 |
| 09:49:05 |
34.88 |
2 |
3358 |
卖出 |
| 09:49:08 |
34.86 |
30 |
3388 |
卖出 |
| 09:49:14 |
34.85 |
5 |
3393 |
卖出 |
| 09:49:17 |
34.86 |
2 |
3395 |
买入 |
| 09:49:20 |
34.86 |
20 |
3415 |
买入 |
| 09:49:23 |
34.86 |
5 |
3420 |
买入 |
| 09:49:26 |
34.86 |
2 |
3422 |
买入 |
| 09:49:32 |
34.86 |
5 |
3427 |
买入 |
| 09:49:35 |
34.83 |
25 |
3452 |
卖出 |
| 09:49:41 |
34.83 |
2 |
3454 |
买入 |
| 09:49:44 |
34.81 |
17 |
3471 |
卖出 |
| 09:50:05 |
34.81 |
24 |
3495 |
买入 |
| 09:50:11 |
34.8 |
15 |
3510 |
卖出 |
| 09:50:14 |
34.81 |
10 |
3520 |
买入 |
| 09:50:32 |
34.83 |
60 |
3580 |
卖出 |
| 09:50:35 |
34.83 |
18 |
3598 |
买入 |
| 09:50:38 |
34.83 |
3 |
3601 |
卖出 |
| 09:50:41 |
34.89 |
106 |
3707 |
买入 |
| 09:50:59 |
34.83 |
17 |
3724 |
卖出 |
| 09:51:02 |
34.77 |
52 |
3776 |
卖出 |
| 09:51:11 |
34.84 |
72 |
3848 |
买入 |
| 09:51:23 |
34.77 |
63 |
3911 |
卖出 |
| 09:51:32 |
34.84 |
210 |
4121 |
买入 |
| 09:51:41 |
34.84 |
10 |
4131 |
买入 |
| 09:51:44 |
34.7 |
34 |
4165 |
卖出 |
| 09:51:47 |
34.84 |
26 |
4191 |
买入 |
| 09:51:56 |
34.84 |
6 |
4197 |
买入 |
| 09:52:02 |
34.84 |
6 |
4203 |
买入 |
| 09:52:05 |
34.84 |
4 |
4207 |
买入 |
| 09:52:11 |
34.8 |
6 |
4213 |
卖出 |
| 09:52:17 |
34.8 |
6 |
4219 |
买入 |
| 09:52:20 |
34.74 |
1 |
4220 |
卖出 |
| 09:52:26 |
34.8 |
28 |
4248 |
买入 |
| 09:52:32 |
34.84 |
3 |
4251 |
买入 |
| 09:52:35 |
34.84 |
12 |
4263 |
买入 |
| 09:52:38 |
34.76 |
4 |
4267 |
卖出 |
| 09:53:02 |
34.99 |
10 |
4277 |
买入 |
| 09:53:05 |
34.96 |
34 |
4311 |
买入 |
| 09:53:08 |
34.78 |
12 |
4323 |
卖出 |
| 09:53:17 |
34.96 |
11 |
4334 |
买入 |
| 09:53:20 |
34.96 |
4 |
4338 |
卖出 |
| 09:53:50 |
34.96 |
20 |
4358 |
卖出 |
| 09:53:53 |
34.96 |
6 |
4364 |
卖出 |
| 09:54:02 |
34.98 |
5 |
4369 |
买入 |
| 09:54:05 |
34.96 |
100 |
4469 |
卖出 |
| 09:54:08 |
34.96 |
10 |
4479 |
卖出 |
| 09:54:17 |
34.8 |
25 |
4504 |
卖出 |
| 09:54:41 |
34.91 |
0 |
4504 |
卖出 |
| 09:54:44 |
34.99 |
190 |
4694 |
买入 |
| 09:55:02 |
34.99 |
3 |
4697 |
买入 |
| 09:55:20 |
34.92 |
8 |
4705 |
卖出 |
| 09:55:29 |
34.9 |
5 |
4710 |
卖出 |
| 09:55:32 |
34.9 |
7 |
4717 |
买入 |
| 09:55:35 |
34.88 |
0 |
4717 |
卖出 |
| 09:55:41 |
34.88 |
2 |
4719 |
卖出 |
| 09:55:47 |
34.88 |
7 |
4726 |
卖出 |
| 09:55:53 |
34.88 |
2 |
4728 |
卖出 |
| 09:55:56 |
34.99 |
180 |
4908 |
买入 |
| 09:56:11 |
34.99 |
1 |
4909 |
卖出 |
| 09:56:14 |
35.21 |
12 |
4921 |
买入 |
| 09:56:17 |
34.97 |
5 |
4926 |
卖出 |
| 09:56:20 |
34.98 |
6 |
4932 |
买入 |
| 09:56:23 |
35.05 |
2 |
4934 |
买入 |
| 09:56:26 |
34.98 |
4 |
4938 |
卖出 |
| 09:56:32 |
34.98 |
6 |
4944 |
卖出 |
| 09:56:35 |
34.98 |
5 |
4949 |
卖出 |
| 09:57:17 |
34.83 |
32 |
4981 |
卖出 |
| 09:57:29 |
34.82 |
23 |
5004 |
卖出 |
| 09:57:32 |
34.83 |
5 |
5009 |
买入 |
| 09:57:35 |
34.83 |
4 |
5013 |
买入 |
| 09:57:41 |
34.85 |
5 |
5018 |
卖出 |
| 09:57:53 |
34.85 |
6 |
5024 |
卖出 |
| 09:58:02 |
34.92 |
2 |
5026 |
买入 |
| 09:58:05 |
34.86 |
2 |
5028 |
卖出 |
| 09:58:08 |
34.99 |
136 |
5164 |
买入 |
| 09:58:14 |
34.85 |
11 |
5175 |
卖出 |
| 09:58:20 |
34.85 |
11 |
5186 |
买入 |