国城矿业[000688]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.01 |
110 |
110 |
集合竞价 |
| 09:16:03 |
14.59 |
135 |
135 |
集合竞价 |
| 09:16:21 |
14.59 |
144 |
144 |
集合竞价 |
| 09:16:30 |
14.59 |
143 |
143 |
集合竞价 |
| 09:16:48 |
14.59 |
167 |
167 |
集合竞价 |
| 09:16:57 |
14.59 |
204 |
204 |
集合竞价 |
| 09:17:06 |
14.59 |
214 |
214 |
集合竞价 |
| 09:17:24 |
14.59 |
252 |
252 |
集合竞价 |
| 09:17:51 |
14.59 |
256 |
256 |
集合竞价 |
| 09:18:09 |
14.59 |
266 |
266 |
集合竞价 |
| 09:18:18 |
16 |
110 |
110 |
集合竞价 |
| 09:19:12 |
16 |
111 |
111 |
集合竞价 |
| 09:19:48 |
16.23 |
11 |
11 |
集合竞价 |
| 09:20:09 |
16.23 |
11 |
11 |
集合竞价 |
| 09:20:45 |
16.23 |
11 |
11 |
集合竞价 |
| 09:22:33 |
16.23 |
11 |
11 |
集合竞价 |
| 09:23:36 |
16.23 |
11 |
11 |
集合竞价 |
| 09:23:54 |
16.23 |
21 |
21 |
集合竞价 |
| 09:24:21 |
16.23 |
24 |
24 |
集合竞价 |
| 09:24:30 |
16.23 |
58 |
58 |
集合竞价 |
| 09:24:39 |
16.23 |
58 |
58 |
集合竞价 |
| 09:24:57 |
16.22 |
58 |
58 |
集合竞价 |
| 09:25:00 |
16.18 |
82 |
140 |
卖出 |
| 09:30:03 |
16.16 |
82 |
222 |
卖出 |
| 09:30:06 |
16.13 |
68 |
290 |
卖出 |
| 09:30:09 |
16.12 |
3 |
293 |
卖出 |
| 09:30:12 |
16.12 |
21 |
314 |
买入 |
| 09:30:15 |
16.06 |
19 |
333 |
买入 |
| 09:30:18 |
16.07 |
17 |
350 |
买入 |
| 09:30:21 |
16.08 |
18 |
368 |
买入 |
| 09:30:24 |
16.09 |
15 |
383 |
买入 |
| 09:30:27 |
16.07 |
12 |
395 |
卖出 |
| 09:30:30 |
16.1 |
3 |
398 |
买入 |
| 09:30:33 |
16.12 |
34 |
432 |
买入 |
| 09:30:36 |
16.12 |
9 |
441 |
卖出 |
| 09:30:39 |
16.11 |
6 |
447 |
买入 |
| 09:30:45 |
16.11 |
6 |
453 |
买入 |
| 09:30:48 |
16.14 |
11 |
464 |
买入 |
| 09:30:54 |
16.15 |
6 |
470 |
买入 |
| 09:30:57 |
16.15 |
282 |
752 |
卖出 |
| 09:31:03 |
16.13 |
14 |
766 |
卖出 |
| 09:31:06 |
16.13 |
45 |
811 |
买入 |
| 09:31:09 |
16.08 |
410 |
1221 |
卖出 |
| 09:31:15 |
16.13 |
2 |
1223 |
买入 |
| 09:31:18 |
16.09 |
20 |
1243 |
买入 |
| 09:31:21 |
16.04 |
30 |
1273 |
卖出 |
| 09:31:24 |
16.04 |
3 |
1276 |
卖出 |
| 09:31:27 |
16.03 |
4 |
1280 |
卖出 |
| 09:31:30 |
16.05 |
13 |
1293 |
买入 |
| 09:31:33 |
16.03 |
20 |
1313 |
卖出 |
| 09:31:36 |
16.06 |
1 |
1314 |
买入 |
| 09:31:39 |
16.13 |
31 |
1345 |
买入 |
| 09:31:42 |
16.06 |
7 |
1352 |
卖出 |
| 09:31:45 |
16.06 |
2 |
1354 |
卖出 |
| 09:31:48 |
16.03 |
6 |
1360 |
卖出 |
| 09:31:51 |
16.03 |
2 |
1362 |
卖出 |
| 09:31:54 |
16.02 |
49 |
1411 |
卖出 |
| 09:31:57 |
16.03 |
40 |
1451 |
买入 |
| 09:32:00 |
16.03 |
10 |
1461 |
卖出 |
| 09:32:09 |
16.05 |
4 |
1465 |
买入 |
| 09:32:12 |
16.05 |
29 |
1494 |
买入 |
| 09:32:15 |
16.05 |
7 |
1501 |
买入 |
| 09:32:18 |
16.05 |
8 |
1509 |
卖出 |
| 09:32:21 |
16.09 |
10 |
1519 |
买入 |
| 09:32:27 |
16.1 |
35 |
1554 |
买入 |
| 09:32:30 |
16.1 |
12 |
1566 |
买入 |
| 09:32:33 |
16.1 |
89 |
1655 |
买入 |
| 09:32:36 |
16.09 |
4 |
1659 |
卖出 |
| 09:32:39 |
16.08 |
5 |
1664 |
卖出 |
| 09:32:42 |
16.09 |
15 |
1679 |
买入 |
| 09:32:45 |
16.09 |
30 |
1709 |
卖出 |
| 09:32:48 |
16.09 |
22 |
1731 |
卖出 |
| 09:32:51 |
16.1 |
32 |
1763 |
买入 |
| 09:32:54 |
16.06 |
2 |
1765 |
卖出 |
| 09:32:57 |
16.09 |
1 |
1766 |
买入 |
| 09:33:00 |
16.06 |
7 |
1773 |
卖出 |
| 09:33:03 |
16.06 |
2 |
1775 |
卖出 |
| 09:33:06 |
16.06 |
2 |
1777 |
卖出 |
| 09:33:09 |
16.05 |
85 |
1862 |
卖出 |
| 09:33:12 |
16.04 |
40 |
1902 |
卖出 |
| 09:33:15 |
16.06 |
27 |
1929 |
买入 |
| 09:33:18 |
16.04 |
13 |
1942 |
卖出 |
| 09:33:21 |
16.07 |
31 |
1973 |
买入 |
| 09:33:24 |
16.08 |
5 |
1978 |
买入 |
| 09:33:33 |
16.04 |
34 |
2012 |
卖出 |
| 09:33:39 |
16.08 |
12 |
2024 |
买入 |
| 09:33:42 |
16.08 |
4 |
2028 |
买入 |
| 09:33:48 |
16.08 |
3 |
2031 |
卖出 |
| 09:33:51 |
16.05 |
2 |
2033 |
卖出 |
| 09:33:54 |
16.09 |
1 |
2034 |
买入 |
| 09:33:57 |
16.05 |
8 |
2042 |
卖出 |
| 09:34:00 |
16.05 |
1 |
2043 |
买入 |
| 09:34:03 |
16.05 |
2 |
2045 |
买入 |
| 09:34:06 |
16.05 |
26 |
2071 |
买入 |
| 09:34:09 |
16.05 |
4 |
2075 |
卖出 |
| 09:34:12 |
16.06 |
1 |
2076 |
买入 |
| 09:34:15 |
16.05 |
31 |
2107 |
卖出 |
| 09:34:18 |
16.07 |
4 |
2111 |
买入 |
| 09:34:24 |
16.06 |
1 |
2112 |
买入 |
| 09:34:27 |
16.04 |
27 |
2139 |
卖出 |
| 09:34:36 |
16.03 |
20 |
2159 |
卖出 |
| 09:34:39 |
16.04 |
15 |
2174 |
买入 |
| 09:34:48 |
16.01 |
23 |
2197 |
卖出 |
| 09:34:51 |
16 |
20 |
2217 |
卖出 |
| 09:34:54 |
16 |
5 |
2222 |
卖出 |
| 09:34:57 |
15.99 |
53 |
2275 |
卖出 |
| 09:35:00 |
15.96 |
5 |
2280 |
卖出 |
| 09:35:03 |
15.99 |
38 |
2318 |
买入 |
| 09:35:06 |
15.95 |
76 |
2394 |
卖出 |
| 09:35:09 |
16.03 |
4 |
2398 |
买入 |
| 09:35:12 |
16.03 |
1 |
2399 |
卖出 |
| 09:35:15 |
16.03 |
2 |
2401 |
卖出 |
| 09:35:18 |
16.03 |
2 |
2403 |
卖出 |
| 09:35:21 |
16.01 |
33 |
2436 |
卖出 |
| 09:35:24 |
15.97 |
7 |
2443 |
卖出 |
| 09:35:27 |
15.98 |
22 |
2465 |
买入 |
| 09:35:30 |
15.98 |
7 |
2472 |
卖出 |
| 09:35:39 |
15.98 |
7 |
2479 |
卖出 |
| 09:35:42 |
15.98 |
1 |
2480 |
卖出 |
| 09:35:48 |
16 |
20 |
2500 |
买入 |
| 09:35:51 |
16.01 |
4 |
2504 |
买入 |
| 09:35:54 |
16.01 |
4 |
2508 |
卖出 |
| 09:35:57 |
16 |
30 |
2538 |
卖出 |
| 09:36:00 |
15.98 |
2 |
2540 |
卖出 |
| 09:36:06 |
15.99 |
2 |
2542 |
卖出 |
| 09:36:09 |
15.98 |
25 |
2567 |
卖出 |
| 09:36:12 |
15.98 |
43 |
2610 |
卖出 |
| 09:36:15 |
16 |
43 |
2653 |
买入 |
| 09:36:18 |
15.98 |
53 |
2706 |
卖出 |
| 09:36:21 |
16.01 |
5 |
2711 |
买入 |
| 09:36:27 |
16.02 |
1 |
2712 |
买入 |
| 09:36:33 |
15.99 |
1 |
2713 |
卖出 |
| 09:36:36 |
16 |
30 |
2743 |
买入 |
| 09:36:39 |
16 |
3 |
2746 |
卖出 |
| 09:36:42 |
16 |
1 |
2747 |
卖出 |
| 09:36:45 |
16 |
10 |
2757 |
买入 |
| 09:36:48 |
15.99 |
1 |
2758 |
卖出 |
| 09:36:51 |
15.99 |
6 |
2764 |
买入 |
| 09:36:54 |
15.99 |
9 |
2773 |
买入 |
| 09:36:57 |
15.98 |
7 |
2780 |
卖出 |
| 09:37:00 |
15.97 |
147 |
2927 |
卖出 |
| 09:37:03 |
15.96 |
48 |
2975 |
卖出 |
| 09:37:06 |
15.95 |
74 |
3049 |
卖出 |
| 09:37:09 |
15.93 |
32 |
3081 |
卖出 |
| 09:37:12 |
15.95 |
41 |
3122 |
买入 |
| 09:37:15 |
15.95 |
14 |
3136 |
买入 |
| 09:37:18 |
15.95 |
1 |
3137 |
卖出 |
| 09:37:24 |
15.96 |
1 |
3138 |
卖出 |
| 09:37:27 |
15.93 |
4 |
3142 |
卖出 |
| 09:37:30 |
15.95 |
3 |
3145 |
卖出 |
| 09:37:33 |
15.95 |
1 |
3146 |
卖出 |
| 09:37:39 |
15.93 |
11 |
3157 |
卖出 |
| 09:37:42 |
15.9 |
91 |
3248 |
卖出 |
| 09:37:45 |
15.92 |
15 |
3263 |
买入 |
| 09:37:48 |
15.91 |
47 |
3310 |
卖出 |
| 09:37:51 |
15.88 |
15 |
3325 |
卖出 |
| 09:37:54 |
15.92 |
6 |
3331 |
买入 |
| 09:37:57 |
15.88 |
20 |
3351 |
卖出 |
| 09:38:00 |
15.88 |
3 |
3354 |
卖出 |
| 09:38:03 |
15.9 |
57 |
3411 |
买入 |
| 09:38:06 |
15.87 |
12 |
3423 |
卖出 |
| 09:38:12 |
15.85 |
64 |
3487 |
卖出 |
| 09:38:15 |
15.86 |
31 |
3518 |
买入 |
| 09:38:18 |
15.87 |
25 |
3543 |
买入 |
| 09:38:21 |
15.86 |
28 |
3571 |
卖出 |
| 09:38:24 |
15.85 |
19 |
3590 |
卖出 |
| 09:38:27 |
15.85 |
31 |
3621 |
卖出 |
| 09:38:30 |
15.87 |
4 |
3625 |
买入 |
| 09:38:33 |
15.87 |
25 |
3650 |
卖出 |
| 09:38:36 |
15.85 |
14 |
3664 |
卖出 |
| 09:38:39 |
15.85 |
5 |
3669 |
卖出 |
| 09:38:48 |
15.85 |
11 |
3680 |
卖出 |
| 09:38:51 |
15.86 |
115 |
3795 |
买入 |
| 09:38:54 |
15.85 |
9 |
3804 |
卖出 |
| 09:38:57 |
15.87 |
5 |
3809 |
买入 |
| 09:39:00 |
15.86 |
3 |
3812 |
卖出 |
| 09:39:06 |
15.83 |
41 |
3853 |
卖出 |
| 09:39:09 |
15.83 |
224 |
4077 |
卖出 |
| 09:39:12 |
15.8 |
100 |
4177 |
卖出 |
| 09:39:15 |
15.8 |
46 |
4223 |
卖出 |
| 09:39:18 |
15.78 |
17 |
4240 |
卖出 |
| 09:39:21 |
15.8 |
1 |
4241 |
买入 |
| 09:39:24 |
15.78 |
15 |
4256 |
卖出 |
| 09:39:27 |
15.77 |
5 |
4261 |
卖出 |
| 09:39:30 |
15.8 |
5 |
4266 |
买入 |
| 09:39:33 |
15.77 |
25 |
4291 |
卖出 |
| 09:39:36 |
15.76 |
55 |
4346 |
卖出 |
| 09:39:39 |
15.76 |
43 |
4389 |
买入 |
| 09:39:42 |
15.73 |
17 |
4406 |
卖出 |
| 09:39:45 |
15.73 |
9 |
4415 |
买入 |
| 09:39:48 |
15.71 |
46 |
4461 |
卖出 |
| 09:39:51 |
15.71 |
14 |
4475 |
卖出 |
| 09:39:54 |
15.71 |
28 |
4503 |
卖出 |
| 09:39:57 |
15.71 |
30 |
4533 |
卖出 |
| 09:40:00 |
15.7 |
21 |
4554 |
卖出 |
| 09:40:03 |
15.71 |
19 |
4573 |
买入 |
| 09:40:06 |
15.68 |
31 |
4604 |
卖出 |
| 09:40:09 |
15.71 |
14 |
4618 |
买入 |
| 09:40:12 |
15.71 |
22 |
4640 |
买入 |
| 09:40:15 |
15.71 |
10 |
4650 |
卖出 |
| 09:40:18 |
15.7 |
48 |
4698 |
卖出 |
| 09:40:21 |
15.72 |
16 |
4714 |
买入 |
| 09:40:24 |
15.72 |
3 |
4717 |
卖出 |
| 09:40:27 |
15.72 |
17 |
4734 |
买入 |
| 09:40:30 |
15.73 |
3 |
4737 |
买入 |
| 09:40:33 |
15.74 |
2 |
4739 |
买入 |
| 09:40:36 |
15.73 |
1 |
4740 |
卖出 |
| 09:40:39 |
15.8 |
86 |
4826 |
买入 |
| 09:40:42 |
15.67 |
203 |
5029 |
卖出 |
| 09:40:45 |
15.8 |
1 |
5030 |
买入 |
| 09:40:48 |
15.8 |
1 |
5031 |
买入 |
| 09:40:51 |
15.76 |
1 |
5032 |
卖出 |
| 09:40:54 |
15.73 |
2 |
5034 |
卖出 |
| 09:41:03 |
15.73 |
256 |
5290 |
卖出 |
| 09:41:06 |
15.71 |
1 |
5291 |
卖出 |
| 09:41:09 |
15.7 |
10 |
5301 |
卖出 |
| 09:41:15 |
15.7 |
9 |
5310 |
买入 |
| 09:41:18 |
15.68 |
17 |
5327 |
卖出 |
| 09:41:21 |
15.7 |
67 |
5394 |
买入 |
| 09:41:24 |
15.7 |
40 |
5434 |
买入 |
| 09:41:30 |
15.72 |
2 |
5436 |
卖出 |
| 09:41:36 |
15.7 |
1 |
5437 |
卖出 |
| 09:41:39 |
15.69 |
2 |
5439 |
卖出 |
| 09:41:42 |
15.69 |
3 |
5442 |
卖出 |
| 09:41:45 |
15.7 |
8 |
5450 |
买入 |
| 09:41:48 |
15.69 |
15 |
5465 |
卖出 |
| 09:41:51 |
15.69 |
19 |
5484 |
卖出 |
| 09:41:54 |
15.68 |
49 |
5533 |
卖出 |
| 09:42:03 |
15.64 |
444 |
5977 |
卖出 |
| 09:42:06 |
15.63 |
6 |
5983 |
卖出 |
| 09:42:09 |
15.61 |
29 |
6012 |
卖出 |
| 09:42:12 |
15.6 |
3 |
6015 |
卖出 |
| 09:42:15 |
15.58 |
78 |
6093 |
卖出 |
| 09:42:21 |
15.58 |
292 |
6385 |
卖出 |
| 09:42:24 |
15.58 |
13 |
6398 |
买入 |
| 09:42:27 |
15.6 |
30 |
6428 |
买入 |
| 09:42:30 |
15.59 |
17 |
6445 |
卖出 |
| 09:42:36 |
15.56 |
46 |
6491 |
卖出 |
| 09:42:39 |
15.52 |
43 |
6534 |
卖出 |
| 09:42:42 |
15.56 |
36 |
6570 |
买入 |
| 09:42:45 |
15.48 |
494 |
7064 |
卖出 |
| 09:42:48 |
15.54 |
7 |
7071 |
买入 |
| 09:42:51 |
15.53 |
19 |
7090 |
卖出 |
| 09:42:54 |
15.55 |
39 |
7129 |
买入 |
| 09:42:57 |
15.55 |
94 |
7223 |
买入 |
| 09:43:00 |
15.59 |
116 |
7339 |
买入 |
| 09:43:03 |
15.54 |
209 |
7548 |
卖出 |
| 09:43:06 |
15.55 |
71 |
7619 |
卖出 |
| 09:43:12 |
15.56 |
326 |
7945 |
卖出 |
| 09:43:15 |
15.61 |
71 |
8016 |
买入 |
| 09:43:18 |
15.62 |
9 |
8025 |
买入 |
| 09:43:21 |
15.61 |
2 |
8027 |
卖出 |
| 09:43:24 |
15.56 |
1 |
8028 |
卖出 |
| 09:43:27 |
15.56 |
1 |
8029 |
卖出 |
| 09:43:30 |
15.53 |
463 |
8492 |
卖出 |
| 09:43:33 |
15.48 |
6 |
8498 |
卖出 |
| 09:43:36 |
15.48 |
44 |
8542 |
买入 |
| 09:43:39 |
15.42 |
39 |
8581 |
卖出 |
| 09:43:42 |
15.48 |
51 |
8632 |
买入 |
| 09:43:45 |
15.43 |
56 |
8688 |
卖出 |
| 09:43:48 |
15.48 |
12 |
8700 |
买入 |
| 09:43:51 |
15.43 |
48 |
8748 |
卖出 |
| 09:43:54 |
15.46 |
33 |
8781 |
买入 |
| 09:43:57 |
15.5 |
202 |
8983 |
买入 |
| 09:44:00 |
15.53 |
69 |
9052 |
买入 |
| 09:44:09 |
15.59 |
1 |
9053 |
买入 |
| 09:44:12 |
15.59 |
7 |
9060 |
买入 |
| 09:44:21 |
15.53 |
865 |
9925 |
卖出 |
| 09:44:24 |
15.47 |
22 |
9947 |
卖出 |
| 09:44:27 |
15.51 |
40 |
9987 |
买入 |
| 09:44:30 |
15.53 |
70 |
10057 |
买入 |
| 09:44:33 |
15.49 |
46 |
10103 |
卖出 |
| 09:44:39 |
15.54 |
6 |
10109 |
买入 |
| 09:44:42 |
15.54 |
11 |
10120 |
卖出 |
| 09:44:45 |
15.54 |
10 |
10130 |
卖出 |
| 09:44:48 |
15.57 |
3 |
10133 |
买入 |
| 09:44:54 |
15.57 |
10 |
10143 |
买入 |
| 09:45:00 |
15.54 |
3 |
10146 |
卖出 |
| 09:45:03 |
15.51 |
10 |
10156 |
卖出 |
| 09:45:06 |
15.51 |
18 |
10174 |
卖出 |
| 09:45:09 |
15.5 |
20 |
10194 |
卖出 |
| 09:45:12 |
15.5 |
9 |
10203 |
卖出 |
| 09:45:15 |
15.54 |
76 |
10279 |
买入 |
| 09:45:18 |
15.54 |
17 |
10296 |
买入 |
| 09:45:21 |
15.53 |
24 |
10320 |
卖出 |
| 09:45:27 |
15.54 |
2 |
10322 |
卖出 |
| 09:45:30 |
15.57 |
9 |
10331 |
买入 |
| 09:45:33 |
15.57 |
3 |
10334 |
买入 |
| 09:45:48 |
15.57 |
4 |
10338 |
买入 |
| 09:45:57 |
15.56 |
1 |
10339 |
买入 |
| 09:46:03 |
15.49 |
78 |
10417 |
卖出 |
| 09:46:12 |
15.54 |
2 |
10419 |
买入 |
| 09:46:33 |
15.53 |
8 |
10427 |
买入 |
| 09:46:36 |
15.53 |
32 |
10459 |
买入 |
| 09:46:39 |
15.58 |
291 |
10750 |
买入 |
| 09:46:42 |
15.6 |
27 |
10777 |
买入 |
| 09:46:48 |
15.6 |
5 |
10782 |
买入 |
| 09:46:51 |
15.6 |
13 |
10795 |
卖出 |
| 09:46:57 |
15.6 |
18 |
10813 |
卖出 |
| 09:47:00 |
15.6 |
4 |
10817 |
卖出 |