国机精工[002046]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.15 |
49 |
49 |
集合竞价 |
| 09:16:12 |
12.88 |
71 |
71 |
集合竞价 |
| 09:17:33 |
12.88 |
75 |
75 |
集合竞价 |
| 09:17:42 |
12.88 |
71 |
71 |
集合竞价 |
| 09:18:45 |
12.88 |
71 |
71 |
集合竞价 |
| 09:19:03 |
12.88 |
71 |
71 |
集合竞价 |
| 09:19:12 |
12.88 |
73 |
73 |
集合竞价 |
| 09:19:30 |
12.88 |
80 |
80 |
集合竞价 |
| 09:19:39 |
12.88 |
102 |
102 |
集合竞价 |
| 09:19:57 |
12.88 |
80 |
80 |
集合竞价 |
| 09:20:09 |
12.88 |
80 |
80 |
集合竞价 |
| 09:20:27 |
12.88 |
80 |
80 |
集合竞价 |
| 09:20:36 |
12.9 |
80 |
80 |
集合竞价 |
| 09:21:21 |
12.88 |
119 |
119 |
集合竞价 |
| 09:21:30 |
12.8 |
301 |
301 |
集合竞价 |
| 09:21:48 |
12.8 |
301 |
301 |
集合竞价 |
| 09:21:57 |
12.8 |
311 |
311 |
集合竞价 |
| 09:22:15 |
12.8 |
316 |
316 |
集合竞价 |
| 09:22:24 |
12.8 |
326 |
326 |
集合竞价 |
| 09:22:33 |
12.8 |
376 |
376 |
集合竞价 |
| 09:22:42 |
12.8 |
377 |
377 |
集合竞价 |
| 09:23:00 |
12.8 |
378 |
378 |
集合竞价 |
| 09:23:27 |
12.8 |
478 |
478 |
集合竞价 |
| 09:23:36 |
12.8 |
503 |
503 |
集合竞价 |
| 09:23:54 |
12.8 |
503 |
503 |
集合竞价 |
| 09:24:03 |
12.8 |
503 |
503 |
集合竞价 |
| 09:24:12 |
12.88 |
505 |
505 |
集合竞价 |
| 09:24:39 |
12.88 |
505 |
505 |
集合竞价 |
| 09:24:57 |
13 |
531 |
531 |
集合竞价 |
| 09:25:00 |
13 |
531 |
1062 |
卖出 |
| 09:30:00 |
13.01 |
77 |
1139 |
买入 |
| 09:30:03 |
13.12 |
344 |
1483 |
买入 |
| 09:30:06 |
13.01 |
88 |
1571 |
卖出 |
| 09:30:09 |
12.98 |
266 |
1837 |
卖出 |
| 09:30:12 |
12.97 |
18 |
1855 |
卖出 |
| 09:30:15 |
12.92 |
162 |
2017 |
卖出 |
| 09:30:18 |
12.95 |
339 |
2356 |
买入 |
| 09:30:21 |
12.96 |
108 |
2464 |
买入 |
| 09:30:24 |
13 |
174 |
2638 |
买入 |
| 09:30:27 |
13 |
136 |
2774 |
买入 |
| 09:30:30 |
13.01 |
42 |
2816 |
买入 |
| 09:30:33 |
13 |
102 |
2918 |
卖出 |
| 09:30:36 |
12.98 |
125 |
3043 |
卖出 |
| 09:30:39 |
12.98 |
142 |
3185 |
买入 |
| 09:30:42 |
12.96 |
223 |
3408 |
卖出 |
| 09:30:45 |
12.97 |
31 |
3439 |
买入 |
| 09:30:48 |
12.94 |
186 |
3625 |
卖出 |
| 09:30:51 |
12.94 |
64 |
3689 |
卖出 |
| 09:30:54 |
12.97 |
39 |
3728 |
买入 |
| 09:30:57 |
12.99 |
4 |
3732 |
买入 |
| 09:31:00 |
12.96 |
39 |
3771 |
卖出 |
| 09:31:03 |
13.03 |
85 |
3856 |
买入 |
| 09:31:06 |
13.06 |
16 |
3872 |
买入 |
| 09:31:09 |
13.09 |
47 |
3919 |
买入 |
| 09:31:12 |
13.09 |
54 |
3973 |
卖出 |
| 09:31:15 |
13.09 |
14 |
3987 |
卖出 |
| 09:31:18 |
13.12 |
34 |
4021 |
买入 |
| 09:31:21 |
13.12 |
103 |
4124 |
买入 |
| 09:31:24 |
13.12 |
177 |
4301 |
卖出 |
| 09:31:27 |
13.08 |
136 |
4437 |
卖出 |
| 09:31:30 |
13.08 |
79 |
4516 |
买入 |
| 09:31:33 |
13.08 |
23 |
4539 |
卖出 |
| 09:31:36 |
13.04 |
25 |
4564 |
卖出 |
| 09:31:39 |
13.08 |
57 |
4621 |
买入 |
| 09:31:42 |
13.06 |
85 |
4706 |
卖出 |
| 09:31:45 |
13.03 |
306 |
5012 |
卖出 |
| 09:31:48 |
13 |
578 |
5590 |
卖出 |
| 09:31:51 |
13 |
103 |
5693 |
卖出 |
| 09:31:54 |
13 |
21 |
5714 |
卖出 |
| 09:31:57 |
12.98 |
443 |
6157 |
买入 |
| 09:32:00 |
12.96 |
290 |
6447 |
卖出 |
| 09:32:03 |
12.99 |
42 |
6489 |
买入 |
| 09:32:06 |
12.94 |
264 |
6753 |
卖出 |
| 09:32:09 |
12.99 |
6 |
6759 |
买入 |
| 09:32:12 |
13 |
457 |
7216 |
买入 |
| 09:32:15 |
13.03 |
663 |
7879 |
买入 |
| 09:32:18 |
13.02 |
228 |
8107 |
卖出 |
| 09:32:21 |
13.02 |
170 |
8277 |
买入 |
| 09:32:24 |
13.03 |
107 |
8384 |
卖出 |
| 09:32:27 |
13.02 |
123 |
8507 |
买入 |
| 09:32:30 |
13 |
199 |
8706 |
卖出 |
| 09:32:33 |
12.99 |
30 |
8736 |
卖出 |
| 09:32:36 |
13.02 |
37 |
8773 |
买入 |
| 09:32:39 |
13.03 |
159 |
8932 |
买入 |
| 09:32:42 |
13.03 |
176 |
9108 |
买入 |
| 09:32:45 |
13.03 |
17 |
9125 |
买入 |
| 09:32:48 |
13.01 |
55 |
9180 |
卖出 |
| 09:32:51 |
12.98 |
353 |
9533 |
卖出 |
| 09:32:54 |
12.93 |
186 |
9719 |
卖出 |
| 09:32:57 |
12.98 |
48 |
9767 |
买入 |
| 09:33:00 |
12.91 |
179 |
9946 |
卖出 |
| 09:33:03 |
12.93 |
420 |
10366 |
买入 |
| 09:33:06 |
12.9 |
42 |
10408 |
卖出 |
| 09:33:09 |
12.9 |
26 |
10434 |
卖出 |
| 09:33:12 |
12.96 |
46 |
10480 |
买入 |
| 09:33:15 |
12.97 |
86 |
10566 |
买入 |
| 09:33:18 |
12.98 |
139 |
10705 |
买入 |
| 09:33:21 |
12.97 |
349 |
11054 |
卖出 |
| 09:33:24 |
13.02 |
20 |
11074 |
买入 |
| 09:33:27 |
12.97 |
102 |
11176 |
卖出 |
| 09:33:30 |
12.97 |
165 |
11341 |
买入 |
| 09:33:33 |
12.97 |
212 |
11553 |
买入 |
| 09:33:36 |
12.98 |
43 |
11596 |
买入 |
| 09:33:39 |
12.91 |
200 |
11796 |
卖出 |
| 09:33:42 |
13 |
44 |
11840 |
买入 |
| 09:33:45 |
12.97 |
60 |
11900 |
卖出 |
| 09:33:48 |
12.9 |
304 |
12204 |
卖出 |
| 09:33:51 |
12.96 |
220 |
12424 |
买入 |
| 09:33:54 |
12.9 |
58 |
12482 |
卖出 |
| 09:33:57 |
12.96 |
1 |
12483 |
买入 |
| 09:34:00 |
12.9 |
44 |
12527 |
卖出 |
| 09:34:03 |
12.9 |
48 |
12575 |
卖出 |
| 09:34:06 |
12.92 |
137 |
12712 |
买入 |
| 09:34:09 |
12.96 |
34 |
12746 |
买入 |
| 09:34:12 |
12.93 |
9 |
12755 |
卖出 |
| 09:34:15 |
12.94 |
173 |
12928 |
买入 |
| 09:34:18 |
12.98 |
34 |
12962 |
买入 |
| 09:34:21 |
12.93 |
91 |
13053 |
卖出 |
| 09:34:24 |
12.93 |
70 |
13123 |
买入 |
| 09:34:27 |
12.92 |
75 |
13198 |
卖出 |
| 09:34:30 |
12.93 |
48 |
13246 |
卖出 |
| 09:34:33 |
12.93 |
100 |
13346 |
卖出 |
| 09:34:36 |
12.92 |
315 |
13661 |
卖出 |
| 09:34:39 |
12.93 |
152 |
13813 |
买入 |
| 09:34:42 |
12.92 |
44 |
13857 |
卖出 |
| 09:34:45 |
12.89 |
106 |
13963 |
卖出 |
| 09:34:48 |
12.89 |
92 |
14055 |
买入 |
| 09:34:51 |
12.89 |
119 |
14174 |
买入 |
| 09:34:54 |
12.88 |
63 |
14237 |
卖出 |
| 09:34:57 |
12.89 |
75 |
14312 |
买入 |
| 09:35:00 |
12.87 |
160 |
14472 |
卖出 |
| 09:35:03 |
12.87 |
88 |
14560 |
卖出 |
| 09:35:06 |
12.92 |
10 |
14570 |
买入 |
| 09:35:09 |
12.93 |
70 |
14640 |
买入 |
| 09:35:12 |
12.95 |
111 |
14751 |
买入 |
| 09:35:15 |
12.94 |
55 |
14806 |
卖出 |
| 09:35:18 |
12.95 |
49 |
14855 |
买入 |
| 09:35:21 |
12.94 |
74 |
14929 |
卖出 |
| 09:35:24 |
12.9 |
60 |
14989 |
卖出 |
| 09:35:27 |
12.93 |
142 |
15131 |
买入 |
| 09:35:30 |
12.94 |
59 |
15190 |
买入 |
| 09:35:33 |
12.93 |
57 |
15247 |
卖出 |
| 09:35:36 |
12.94 |
4 |
15251 |
买入 |
| 09:35:39 |
12.95 |
4 |
15255 |
买入 |
| 09:35:42 |
12.95 |
8 |
15263 |
买入 |
| 09:35:45 |
12.9 |
14 |
15277 |
卖出 |
| 09:35:48 |
12.93 |
15 |
15292 |
买入 |
| 09:35:51 |
12.93 |
11 |
15303 |
卖出 |
| 09:35:54 |
12.91 |
80 |
15383 |
卖出 |
| 09:35:57 |
12.9 |
140 |
15523 |
卖出 |
| 09:36:00 |
12.91 |
42 |
15565 |
买入 |
| 09:36:03 |
12.9 |
75 |
15640 |
卖出 |
| 09:36:06 |
12.89 |
244 |
15884 |
卖出 |
| 09:36:09 |
12.86 |
302 |
16186 |
卖出 |
| 09:36:12 |
12.82 |
814 |
17000 |
卖出 |
| 09:36:15 |
12.82 |
91 |
17091 |
卖出 |
| 09:36:18 |
12.87 |
206 |
17297 |
买入 |
| 09:36:21 |
12.84 |
71 |
17368 |
卖出 |
| 09:36:24 |
12.84 |
106 |
17474 |
卖出 |
| 09:36:27 |
12.85 |
108 |
17582 |
买入 |
| 09:36:30 |
12.87 |
56 |
17638 |
买入 |
| 09:36:33 |
12.85 |
115 |
17753 |
卖出 |
| 09:36:39 |
12.85 |
38 |
17791 |
卖出 |
| 09:36:42 |
12.85 |
43 |
17834 |
卖出 |
| 09:36:45 |
12.84 |
21 |
17855 |
卖出 |
| 09:36:48 |
12.84 |
18 |
17873 |
卖出 |
| 09:36:51 |
12.84 |
34 |
17907 |
卖出 |
| 09:36:54 |
12.84 |
45 |
17952 |
买入 |
| 09:36:57 |
12.84 |
92 |
18044 |
卖出 |
| 09:37:00 |
12.84 |
26 |
18070 |
卖出 |
| 09:37:03 |
12.83 |
121 |
18191 |
卖出 |
| 09:37:06 |
12.84 |
84 |
18275 |
买入 |
| 09:37:09 |
12.83 |
42 |
18317 |
卖出 |
| 09:37:12 |
12.85 |
35 |
18352 |
买入 |
| 09:37:15 |
12.84 |
8 |
18360 |
卖出 |
| 09:37:18 |
12.83 |
8 |
18368 |
卖出 |
| 09:37:21 |
12.83 |
77 |
18445 |
卖出 |
| 09:37:24 |
12.84 |
44 |
18489 |
买入 |
| 09:37:27 |
12.83 |
14 |
18503 |
卖出 |
| 09:37:30 |
12.83 |
159 |
18662 |
卖出 |
| 09:37:33 |
12.83 |
91 |
18753 |
买入 |
| 09:37:36 |
12.83 |
70 |
18823 |
买入 |
| 09:37:39 |
12.83 |
222 |
19045 |
买入 |
| 09:37:42 |
12.82 |
319 |
19364 |
卖出 |
| 09:37:45 |
12.82 |
158 |
19522 |
买入 |
| 09:37:48 |
12.8 |
265 |
19787 |
卖出 |
| 09:37:51 |
12.8 |
67 |
19854 |
买入 |
| 09:37:54 |
12.8 |
69 |
19923 |
买入 |
| 09:37:57 |
12.8 |
2 |
19925 |
买入 |
| 09:38:00 |
12.79 |
16 |
19941 |
卖出 |
| 09:38:03 |
12.79 |
45 |
19986 |
卖出 |
| 09:38:06 |
12.8 |
74 |
20060 |
买入 |
| 09:38:09 |
12.78 |
10 |
20070 |
卖出 |
| 09:38:12 |
12.8 |
235 |
20305 |
买入 |
| 09:38:15 |
12.82 |
6 |
20311 |
买入 |
| 09:38:18 |
12.82 |
92 |
20403 |
买入 |
| 09:38:21 |
12.82 |
2 |
20405 |
买入 |
| 09:38:24 |
12.79 |
28 |
20433 |
卖出 |
| 09:38:27 |
12.79 |
149 |
20582 |
卖出 |
| 09:38:30 |
12.81 |
438 |
21020 |
买入 |
| 09:38:33 |
12.83 |
328 |
21348 |
买入 |
| 09:38:36 |
12.82 |
174 |
21522 |
卖出 |
| 09:38:39 |
12.83 |
4 |
21526 |
买入 |
| 09:38:42 |
12.84 |
38 |
21564 |
买入 |
| 09:38:45 |
12.85 |
33 |
21597 |
买入 |
| 09:38:48 |
12.84 |
38 |
21635 |
卖出 |
| 09:38:51 |
12.88 |
2 |
21637 |
卖出 |
| 09:38:57 |
12.9 |
34 |
21671 |
买入 |
| 09:39:00 |
12.9 |
10 |
21681 |
卖出 |
| 09:39:03 |
12.9 |
16 |
21697 |
卖出 |
| 09:39:06 |
12.93 |
26 |
21723 |
买入 |
| 09:39:09 |
12.88 |
62 |
21785 |
卖出 |
| 09:39:12 |
12.88 |
23 |
21808 |
买入 |
| 09:39:15 |
12.88 |
8 |
21816 |
卖出 |
| 09:39:18 |
12.88 |
1 |
21817 |
卖出 |
| 09:39:21 |
12.88 |
2 |
21819 |
卖出 |
| 09:39:24 |
12.9 |
1 |
21820 |
买入 |
| 09:39:27 |
12.89 |
6 |
21826 |
卖出 |
| 09:39:30 |
12.9 |
10 |
21836 |
买入 |
| 09:39:33 |
12.9 |
1 |
21837 |
买入 |
| 09:39:36 |
12.9 |
52 |
21889 |
买入 |
| 09:39:39 |
12.9 |
14 |
21903 |
买入 |
| 09:39:42 |
12.9 |
45 |
21948 |
卖出 |
| 09:39:45 |
12.92 |
1 |
21949 |
买入 |
| 09:39:48 |
12.94 |
42 |
21991 |
买入 |
| 09:39:51 |
12.94 |
3 |
21994 |
卖出 |
| 09:39:54 |
12.95 |
55 |
22049 |
买入 |
| 09:39:57 |
12.94 |
19 |
22068 |
买入 |
| 09:40:00 |
12.95 |
5 |
22073 |
买入 |
| 09:40:03 |
12.9 |
95 |
22168 |
卖出 |
| 09:40:06 |
12.89 |
10 |
22178 |
卖出 |
| 09:40:09 |
12.89 |
27 |
22205 |
买入 |
| 09:40:12 |
12.88 |
85 |
22290 |
卖出 |
| 09:40:15 |
12.9 |
13 |
22303 |
买入 |
| 09:40:18 |
12.9 |
19 |
22322 |
买入 |
| 09:40:21 |
12.9 |
2 |
22324 |
卖出 |
| 09:40:24 |
12.92 |
1 |
22325 |
买入 |
| 09:40:27 |
12.93 |
34 |
22359 |
买入 |
| 09:40:30 |
12.94 |
22 |
22381 |
买入 |
| 09:40:36 |
12.92 |
7 |
22388 |
卖出 |
| 09:40:39 |
12.92 |
74 |
22462 |
买入 |
| 09:40:42 |
12.92 |
36 |
22498 |
买入 |
| 09:40:45 |
12.93 |
10 |
22508 |
买入 |
| 09:40:48 |
12.93 |
5 |
22513 |
买入 |
| 09:40:51 |
12.92 |
1 |
22514 |
卖出 |
| 09:40:54 |
12.92 |
48 |
22562 |
卖出 |
| 09:40:57 |
12.92 |
5 |
22567 |
买入 |
| 09:41:00 |
12.9 |
1 |
22568 |
卖出 |
| 09:41:03 |
12.89 |
34 |
22602 |
卖出 |
| 09:41:06 |
12.89 |
36 |
22638 |
卖出 |
| 09:41:09 |
12.89 |
5 |
22643 |
买入 |
| 09:41:12 |
12.88 |
8 |
22651 |
卖出 |
| 09:41:15 |
12.88 |
5 |
22656 |
买入 |
| 09:41:18 |
12.89 |
1 |
22657 |
买入 |
| 09:41:21 |
12.9 |
77 |
22734 |
买入 |
| 09:41:24 |
12.87 |
329 |
23063 |
卖出 |
| 09:41:27 |
12.85 |
98 |
23161 |
卖出 |
| 09:41:33 |
12.91 |
6 |
23167 |
卖出 |
| 09:41:36 |
12.87 |
14 |
23181 |
卖出 |
| 09:41:39 |
12.88 |
11 |
23192 |
买入 |
| 09:41:42 |
12.88 |
21 |
23213 |
买入 |
| 09:41:45 |
12.87 |
5 |
23218 |
卖出 |
| 09:41:48 |
12.87 |
12 |
23230 |
卖出 |
| 09:41:51 |
12.87 |
13 |
23243 |
卖出 |
| 09:41:57 |
12.88 |
859 |
24102 |
买入 |
| 09:42:00 |
12.87 |
30 |
24132 |
买入 |
| 09:42:03 |
12.83 |
29 |
24161 |
卖出 |
| 09:42:06 |
12.87 |
18 |
24179 |
买入 |
| 09:42:09 |
12.86 |
8 |
24187 |
买入 |
| 09:42:12 |
12.81 |
156 |
24343 |
卖出 |
| 09:42:15 |
12.85 |
13 |
24356 |
买入 |
| 09:42:18 |
12.82 |
22 |
24378 |
卖出 |
| 09:42:24 |
12.85 |
10 |
24388 |
买入 |
| 09:42:27 |
12.87 |
41 |
24429 |
买入 |
| 09:42:30 |
12.88 |
16 |
24445 |
买入 |
| 09:42:36 |
12.88 |
12 |
24457 |
买入 |
| 09:42:39 |
12.88 |
6 |
24463 |
买入 |
| 09:42:42 |
12.87 |
1 |
24464 |
买入 |
| 09:42:45 |
12.88 |
6 |
24470 |
买入 |
| 09:42:57 |
12.84 |
4 |
24474 |
卖出 |
| 09:43:00 |
12.87 |
3 |
24477 |
买入 |
| 09:43:03 |
12.88 |
1 |
24478 |
买入 |
| 09:43:06 |
12.87 |
26 |
24504 |
卖出 |
| 09:43:09 |
12.91 |
53 |
24557 |
买入 |
| 09:43:12 |
12.9 |
114 |
24671 |
卖出 |
| 09:43:15 |
12.93 |
158 |
24829 |
买入 |
| 09:43:18 |
12.94 |
52 |
24881 |
买入 |
| 09:43:21 |
12.92 |
2 |
24883 |
卖出 |
| 09:43:27 |
12.9 |
43 |
24926 |
卖出 |
| 09:43:33 |
12.9 |
3 |
24929 |
卖出 |
| 09:43:39 |
12.88 |
1 |
24930 |
买入 |
| 09:43:42 |
12.87 |
13 |
24943 |
卖出 |
| 09:43:45 |
12.86 |
9 |
24952 |
卖出 |
| 09:43:48 |
12.86 |
11 |
24963 |
卖出 |
| 09:43:51 |
12.88 |
1 |
24964 |
买入 |
| 09:43:54 |
12.87 |
7 |
24971 |
卖出 |
| 09:43:57 |
12.9 |
17 |
24988 |
买入 |
| 09:44:00 |
12.88 |
3 |
24991 |
卖出 |
| 09:44:03 |
12.9 |
3 |
24994 |
卖出 |
| 09:44:06 |
12.9 |
27 |
25021 |
卖出 |