国光股份[002749]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.3 |
58 |
58 |
集合竞价 |
| 09:15:45 |
8.25 |
62 |
62 |
集合竞价 |
| 09:16:21 |
8.2 |
60 |
60 |
集合竞价 |
| 09:19:30 |
8.21 |
60 |
60 |
集合竞价 |
| 09:20:27 |
8.25 |
64 |
64 |
集合竞价 |
| 09:20:54 |
8.25 |
76 |
76 |
集合竞价 |
| 09:22:15 |
8.25 |
92 |
92 |
集合竞价 |
| 09:22:51 |
8.26 |
93 |
93 |
集合竞价 |
| 09:24:12 |
8.26 |
93 |
93 |
集合竞价 |
| 09:24:21 |
8.26 |
105 |
105 |
集合竞价 |
| 09:24:39 |
8.26 |
112 |
112 |
集合竞价 |
| 09:24:48 |
8.26 |
112 |
112 |
集合竞价 |
| 09:24:57 |
8.26 |
112 |
112 |
集合竞价 |
| 09:25:00 |
8.26 |
112 |
224 |
卖出 |
| 09:30:00 |
8.28 |
4 |
228 |
买入 |
| 09:30:03 |
8.24 |
46 |
274 |
卖出 |
| 09:30:06 |
8.26 |
26 |
300 |
卖出 |
| 09:30:09 |
8.24 |
73 |
373 |
卖出 |
| 09:30:12 |
8.2 |
42 |
415 |
卖出 |
| 09:30:15 |
8.2 |
13 |
428 |
买入 |
| 09:30:18 |
8.2 |
238 |
666 |
买入 |
| 09:30:21 |
8.2 |
107 |
773 |
卖出 |
| 09:30:24 |
8.2 |
107 |
880 |
卖出 |
| 09:30:30 |
8.26 |
1 |
881 |
买入 |
| 09:30:33 |
8.2 |
10 |
891 |
卖出 |
| 09:30:36 |
8.26 |
20 |
911 |
买入 |
| 09:30:39 |
8.26 |
1 |
912 |
买入 |
| 09:30:42 |
8.2 |
59 |
971 |
卖出 |
| 09:30:48 |
8.21 |
6 |
977 |
买入 |
| 09:30:57 |
8.23 |
1 |
978 |
买入 |
| 09:31:00 |
8.23 |
2 |
980 |
买入 |
| 09:31:03 |
8.24 |
15 |
995 |
买入 |
| 09:31:06 |
8.2 |
11 |
1006 |
卖出 |
| 09:31:09 |
8.23 |
25 |
1031 |
买入 |
| 09:31:12 |
8.25 |
5 |
1036 |
买入 |
| 09:31:15 |
8.25 |
29 |
1065 |
买入 |
| 09:31:21 |
8.26 |
52 |
1117 |
买入 |
| 09:31:24 |
8.26 |
2 |
1119 |
买入 |
| 09:31:30 |
8.26 |
11 |
1130 |
买入 |
| 09:31:33 |
8.26 |
13 |
1143 |
卖出 |
| 09:31:36 |
8.26 |
85 |
1228 |
卖出 |
| 09:31:39 |
8.25 |
30 |
1258 |
卖出 |
| 09:31:42 |
8.24 |
1 |
1259 |
买入 |
| 09:31:45 |
8.23 |
4 |
1263 |
卖出 |
| 09:31:48 |
8.24 |
4 |
1267 |
买入 |
| 09:31:54 |
8.25 |
8 |
1275 |
卖出 |
| 09:32:00 |
8.26 |
12 |
1287 |
买入 |
| 09:32:03 |
8.24 |
8 |
1295 |
卖出 |
| 09:32:09 |
8.24 |
7 |
1302 |
卖出 |
| 09:32:24 |
8.26 |
133 |
1435 |
买入 |
| 09:32:27 |
8.27 |
8 |
1443 |
买入 |
| 09:32:39 |
8.29 |
5 |
1448 |
买入 |
| 09:32:42 |
8.29 |
5 |
1453 |
买入 |
| 09:32:45 |
8.28 |
2 |
1455 |
卖出 |
| 09:32:48 |
8.27 |
8 |
1463 |
卖出 |
| 09:32:51 |
8.24 |
191 |
1654 |
卖出 |
| 09:32:54 |
8.26 |
2 |
1656 |
买入 |
| 09:32:57 |
8.24 |
4 |
1660 |
卖出 |
| 09:33:00 |
8.25 |
4 |
1664 |
买入 |
| 09:33:03 |
8.26 |
1 |
1665 |
买入 |
| 09:33:06 |
8.25 |
5 |
1670 |
卖出 |
| 09:33:12 |
8.25 |
10 |
1680 |
买入 |
| 09:33:15 |
8.25 |
5 |
1685 |
买入 |
| 09:33:21 |
8.24 |
4 |
1689 |
卖出 |
| 09:33:24 |
8.25 |
13 |
1702 |
买入 |
| 09:33:27 |
8.25 |
79 |
1781 |
买入 |
| 09:33:30 |
8.29 |
9 |
1790 |
买入 |
| 09:33:33 |
8.25 |
8 |
1798 |
卖出 |
| 09:33:39 |
8.29 |
1 |
1799 |
买入 |
| 09:33:45 |
8.29 |
1 |
1800 |
买入 |
| 09:33:51 |
8.29 |
4 |
1804 |
买入 |
| 09:33:54 |
8.27 |
39 |
1843 |
卖出 |
| 09:33:57 |
8.27 |
2 |
1845 |
卖出 |
| 09:34:00 |
8.26 |
9 |
1854 |
卖出 |
| 09:34:03 |
8.24 |
8 |
1862 |
卖出 |
| 09:34:12 |
8.26 |
5 |
1867 |
买入 |
| 09:34:15 |
8.26 |
2 |
1869 |
卖出 |
| 09:34:18 |
8.26 |
2 |
1871 |
卖出 |
| 09:34:21 |
8.27 |
9 |
1880 |
买入 |
| 09:34:24 |
8.27 |
1 |
1881 |
买入 |
| 09:34:27 |
8.27 |
2 |
1883 |
买入 |
| 09:34:30 |
8.27 |
3 |
1886 |
买入 |
| 09:34:33 |
8.27 |
1 |
1887 |
买入 |
| 09:34:39 |
8.26 |
8 |
1895 |
卖出 |
| 09:34:42 |
8.27 |
2 |
1897 |
买入 |
| 09:34:45 |
8.27 |
7 |
1904 |
买入 |
| 09:34:48 |
8.26 |
10 |
1914 |
卖出 |
| 09:34:54 |
8.27 |
14 |
1928 |
买入 |
| 09:35:00 |
8.27 |
2 |
1930 |
买入 |
| 09:35:03 |
8.27 |
2 |
1932 |
买入 |
| 09:35:06 |
8.27 |
4 |
1936 |
买入 |
| 09:35:12 |
8.26 |
4 |
1940 |
卖出 |
| 09:35:18 |
8.27 |
6 |
1946 |
买入 |
| 09:35:21 |
8.27 |
57 |
2003 |
买入 |
| 09:35:24 |
8.29 |
11 |
2014 |
买入 |
| 09:35:27 |
8.27 |
5 |
2019 |
买入 |
| 09:35:39 |
8.26 |
30 |
2049 |
卖出 |
| 09:35:42 |
8.26 |
1 |
2050 |
买入 |
| 09:35:45 |
8.26 |
13 |
2063 |
买入 |
| 09:35:48 |
8.27 |
3 |
2066 |
买入 |
| 09:35:51 |
8.26 |
8 |
2074 |
卖出 |
| 09:35:54 |
8.26 |
18 |
2092 |
买入 |
| 09:35:57 |
8.27 |
4 |
2096 |
买入 |
| 09:36:00 |
8.29 |
7 |
2103 |
买入 |
| 09:36:03 |
8.28 |
4 |
2107 |
卖出 |
| 09:36:06 |
8.29 |
11 |
2118 |
买入 |
| 09:36:09 |
8.28 |
4 |
2122 |
卖出 |
| 09:36:12 |
8.28 |
11 |
2133 |
卖出 |
| 09:36:15 |
8.28 |
2 |
2135 |
卖出 |
| 09:36:24 |
8.28 |
8 |
2143 |
卖出 |
| 09:36:33 |
8.28 |
2 |
2145 |
卖出 |
| 09:36:36 |
8.27 |
32 |
2177 |
卖出 |
| 09:36:39 |
8.27 |
9 |
2186 |
卖出 |
| 09:36:42 |
8.26 |
7 |
2193 |
卖出 |
| 09:36:45 |
8.24 |
612 |
2805 |
卖出 |
| 09:36:48 |
8.24 |
13 |
2818 |
卖出 |
| 09:36:51 |
8.24 |
41 |
2859 |
买入 |
| 09:36:57 |
8.24 |
39 |
2898 |
买入 |
| 09:37:00 |
8.25 |
6 |
2904 |
买入 |
| 09:37:03 |
8.25 |
31 |
2935 |
卖出 |
| 09:37:15 |
8.26 |
3 |
2938 |
买入 |
| 09:37:18 |
8.26 |
1 |
2939 |
卖出 |
| 09:37:21 |
8.25 |
15 |
2954 |
卖出 |
| 09:37:24 |
8.24 |
32 |
2986 |
卖出 |
| 09:37:27 |
8.23 |
33 |
3019 |
卖出 |
| 09:37:30 |
8.23 |
20 |
3039 |
卖出 |
| 09:37:33 |
8.23 |
1 |
3040 |
卖出 |
| 09:37:36 |
8.23 |
10 |
3050 |
卖出 |
| 09:37:39 |
8.23 |
8 |
3058 |
卖出 |
| 09:37:42 |
8.23 |
37 |
3095 |
卖出 |
| 09:37:45 |
8.2 |
1 |
3096 |
卖出 |
| 09:37:48 |
8.22 |
4 |
3100 |
买入 |
| 09:37:51 |
8.22 |
1 |
3101 |
买入 |
| 09:37:54 |
8.21 |
3 |
3104 |
卖出 |
| 09:38:00 |
8.21 |
8 |
3112 |
卖出 |
| 09:38:03 |
8.23 |
29 |
3141 |
买入 |
| 09:38:06 |
8.22 |
9 |
3150 |
买入 |
| 09:38:09 |
8.23 |
8 |
3158 |
买入 |
| 09:38:12 |
8.24 |
6 |
3164 |
买入 |
| 09:38:18 |
8.23 |
5 |
3169 |
卖出 |
| 09:38:21 |
8.23 |
4 |
3173 |
买入 |
| 09:38:24 |
8.24 |
5 |
3178 |
买入 |
| 09:38:33 |
8.22 |
5 |
3183 |
卖出 |
| 09:38:39 |
8.22 |
1 |
3184 |
卖出 |
| 09:38:42 |
8.22 |
42 |
3226 |
卖出 |
| 09:38:45 |
8.22 |
6 |
3232 |
卖出 |
| 09:38:48 |
8.22 |
4 |
3236 |
卖出 |
| 09:38:51 |
8.22 |
1 |
3237 |
卖出 |
| 09:38:54 |
8.22 |
4 |
3241 |
卖出 |
| 09:38:57 |
8.22 |
3 |
3244 |
卖出 |
| 09:39:03 |
8.23 |
17 |
3261 |
买入 |
| 09:39:06 |
8.24 |
15 |
3276 |
买入 |
| 09:39:09 |
8.24 |
116 |
3392 |
买入 |
| 09:39:12 |
8.24 |
7 |
3399 |
买入 |
| 09:39:18 |
8.23 |
4 |
3403 |
卖出 |
| 09:39:21 |
8.23 |
1 |
3404 |
卖出 |
| 09:39:24 |
8.24 |
22 |
3426 |
买入 |
| 09:39:27 |
8.25 |
1 |
3427 |
买入 |
| 09:39:30 |
8.22 |
7 |
3434 |
卖出 |
| 09:39:45 |
8.24 |
21 |
3455 |
买入 |
| 09:39:48 |
8.24 |
1 |
3456 |
买入 |
| 09:39:57 |
8.23 |
2 |
3458 |
卖出 |
| 09:40:00 |
8.21 |
73 |
3531 |
卖出 |
| 09:40:03 |
8.21 |
2 |
3533 |
卖出 |
| 09:40:06 |
8.2 |
113 |
3646 |
卖出 |
| 09:40:09 |
8.21 |
14 |
3660 |
买入 |
| 09:40:12 |
8.2 |
30 |
3690 |
卖出 |
| 09:40:15 |
8.2 |
1 |
3691 |
卖出 |
| 09:40:21 |
8.2 |
15 |
3706 |
卖出 |
| 09:40:33 |
8.19 |
16 |
3722 |
卖出 |
| 09:40:36 |
8.19 |
13 |
3735 |
卖出 |
| 09:40:42 |
8.2 |
2 |
3737 |
卖出 |
| 09:40:45 |
8.2 |
5 |
3742 |
买入 |
| 09:40:51 |
8.19 |
3 |
3745 |
卖出 |
| 09:40:57 |
8.2 |
27 |
3772 |
买入 |
| 09:41:00 |
8.2 |
35 |
3807 |
卖出 |
| 09:41:03 |
8.2 |
10 |
3817 |
卖出 |
| 09:41:06 |
8.21 |
1 |
3818 |
买入 |
| 09:41:09 |
8.21 |
1 |
3819 |
买入 |
| 09:41:12 |
8.2 |
5 |
3824 |
卖出 |
| 09:41:15 |
8.2 |
1 |
3825 |
卖出 |
| 09:41:18 |
8.21 |
2 |
3827 |
买入 |
| 09:41:24 |
8.21 |
1 |
3828 |
买入 |
| 09:41:27 |
8.2 |
6 |
3834 |
卖出 |
| 09:41:30 |
8.2 |
10 |
3844 |
卖出 |
| 09:41:39 |
8.2 |
1 |
3845 |
卖出 |
| 09:41:42 |
8.2 |
6 |
3851 |
卖出 |
| 09:41:48 |
8.2 |
175 |
4026 |
卖出 |
| 09:41:51 |
8.18 |
16 |
4042 |
卖出 |
| 09:41:54 |
8.18 |
7 |
4049 |
卖出 |
| 09:41:57 |
8.19 |
13 |
4062 |
买入 |
| 09:42:00 |
8.19 |
9 |
4071 |
买入 |
| 09:42:03 |
8.19 |
3 |
4074 |
买入 |
| 09:42:06 |
8.18 |
13 |
4087 |
卖出 |
| 09:42:09 |
8.19 |
7 |
4094 |
卖出 |
| 09:42:12 |
8.18 |
6 |
4100 |
卖出 |
| 09:42:15 |
8.19 |
2 |
4102 |
买入 |
| 09:42:18 |
8.19 |
7 |
4109 |
卖出 |
| 09:42:24 |
8.19 |
44 |
4153 |
卖出 |
| 09:42:27 |
8.19 |
6 |
4159 |
卖出 |
| 09:42:36 |
8.2 |
2 |
4161 |
买入 |
| 09:42:42 |
8.19 |
14 |
4175 |
卖出 |
| 09:42:45 |
8.19 |
12 |
4187 |
卖出 |
| 09:42:48 |
8.19 |
7 |
4194 |
卖出 |
| 09:43:00 |
8.19 |
6 |
4200 |
卖出 |
| 09:43:03 |
8.2 |
2 |
4202 |
买入 |
| 09:43:06 |
8.19 |
8 |
4210 |
卖出 |
| 09:43:15 |
8.2 |
6 |
4216 |
卖出 |
| 09:43:18 |
8.21 |
7 |
4223 |
买入 |
| 09:43:21 |
8.21 |
2 |
4225 |
买入 |
| 09:43:24 |
8.2 |
10 |
4235 |
卖出 |
| 09:43:27 |
8.2 |
7 |
4242 |
卖出 |
| 09:43:30 |
8.2 |
14 |
4256 |
卖出 |
| 09:43:36 |
8.19 |
71 |
4327 |
卖出 |
| 09:43:45 |
8.2 |
29 |
4356 |
买入 |
| 09:43:51 |
8.2 |
40 |
4396 |
买入 |
| 09:43:54 |
8.18 |
4 |
4400 |
卖出 |
| 09:43:57 |
8.2 |
4 |
4404 |
买入 |
| 09:44:00 |
8.19 |
11 |
4415 |
卖出 |
| 09:44:09 |
8.19 |
16 |
4431 |
卖出 |
| 09:44:12 |
8.19 |
14 |
4445 |
卖出 |
| 09:44:18 |
8.19 |
1 |
4446 |
卖出 |
| 09:44:21 |
8.19 |
1 |
4447 |
卖出 |
| 09:44:33 |
8.19 |
5 |
4452 |
卖出 |
| 09:44:36 |
8.18 |
28 |
4480 |
卖出 |
| 09:44:42 |
8.19 |
7 |
4487 |
买入 |
| 09:44:45 |
8.19 |
7 |
4494 |
卖出 |
| 09:44:48 |
8.18 |
4 |
4498 |
卖出 |
| 09:44:54 |
8.18 |
7 |
4505 |
卖出 |
| 09:45:00 |
8.18 |
234 |
4739 |
卖出 |
| 09:45:03 |
8.19 |
2 |
4741 |
买入 |
| 09:45:06 |
8.18 |
7 |
4748 |
卖出 |
| 09:45:09 |
8.17 |
32 |
4780 |
卖出 |
| 09:45:12 |
8.17 |
17 |
4797 |
买入 |
| 09:45:15 |
8.17 |
6 |
4803 |
卖出 |
| 09:45:21 |
8.17 |
6 |
4809 |
卖出 |
| 09:45:24 |
8.17 |
1 |
4810 |
卖出 |
| 09:45:27 |
8.17 |
53 |
4863 |
卖出 |
| 09:45:30 |
8.17 |
6 |
4869 |
卖出 |
| 09:45:33 |
8.17 |
19 |
4888 |
卖出 |
| 09:45:36 |
8.17 |
8 |
4896 |
卖出 |
| 09:45:45 |
8.17 |
5 |
4901 |
买入 |
| 09:45:48 |
8.16 |
3 |
4904 |
卖出 |
| 09:45:51 |
8.16 |
93 |
4997 |
卖出 |
| 09:45:54 |
8.16 |
446 |
5443 |
买入 |
| 09:45:57 |
8.18 |
1 |
5444 |
买入 |
| 09:46:00 |
8.17 |
25 |
5469 |
卖出 |
| 09:46:03 |
8.18 |
3 |
5472 |
买入 |
| 09:46:12 |
8.19 |
10 |
5482 |
卖出 |
| 09:46:18 |
8.18 |
1 |
5483 |
卖出 |
| 09:46:24 |
8.18 |
3 |
5486 |
卖出 |
| 09:46:42 |
8.19 |
5 |
5491 |
买入 |
| 09:46:48 |
8.19 |
6 |
5497 |
买入 |
| 09:46:57 |
8.2 |
9 |
5506 |
买入 |
| 09:47:00 |
8.2 |
1 |
5507 |
买入 |
| 09:47:03 |
8.19 |
7 |
5514 |
卖出 |
| 09:47:09 |
8.2 |
3 |
5517 |
买入 |
| 09:47:18 |
8.21 |
8 |
5525 |
买入 |
| 09:47:30 |
8.2 |
2 |
5527 |
买入 |
| 09:47:45 |
8.2 |
2 |
5529 |
买入 |
| 09:47:48 |
8.2 |
1 |
5530 |
买入 |
| 09:47:57 |
8.2 |
2 |
5532 |
买入 |
| 09:48:00 |
8.2 |
5 |
5537 |
卖出 |
| 09:48:03 |
8.2 |
2 |
5539 |
卖出 |
| 09:48:06 |
8.22 |
1 |
5540 |
买入 |
| 09:48:12 |
8.23 |
1 |
5541 |
买入 |
| 09:48:18 |
8.23 |
1 |
5542 |
买入 |
| 09:48:21 |
8.23 |
5 |
5547 |
卖出 |
| 09:48:24 |
8.23 |
2 |
5549 |
买入 |
| 09:48:36 |
8.23 |
28 |
5577 |
买入 |
| 09:48:42 |
8.23 |
1 |
5578 |
卖出 |
| 09:48:45 |
8.22 |
2 |
5580 |
卖出 |
| 09:49:00 |
8.21 |
21 |
5601 |
卖出 |
| 09:49:03 |
8.21 |
31 |
5632 |
卖出 |
| 09:49:06 |
8.19 |
6 |
5638 |
卖出 |
| 09:49:09 |
8.21 |
1 |
5639 |
买入 |
| 09:49:15 |
8.21 |
9 |
5648 |
买入 |
| 09:49:18 |
8.22 |
29 |
5677 |
买入 |
| 09:49:27 |
8.21 |
23 |
5700 |
卖出 |
| 09:49:33 |
8.22 |
3 |
5703 |
买入 |
| 09:49:39 |
8.22 |
50 |
5753 |
买入 |
| 09:49:42 |
8.23 |
3 |
5756 |
买入 |
| 09:49:51 |
8.23 |
2 |
5758 |
买入 |
| 09:50:06 |
8.22 |
1 |
5759 |
卖出 |
| 09:50:09 |
8.22 |
3 |
5762 |
卖出 |
| 09:50:12 |
8.22 |
1 |
5763 |
买入 |
| 09:50:24 |
8.22 |
2 |
5765 |
买入 |
| 09:51:12 |
8.21 |
1 |
5766 |
卖出 |
| 09:51:27 |
8.22 |
12 |
5778 |
买入 |
| 09:51:30 |
8.23 |
10 |
5788 |
买入 |
| 09:51:48 |
8.23 |
1 |
5789 |
买入 |
| 09:51:51 |
8.22 |
5 |
5794 |
卖出 |
| 09:51:54 |
8.23 |
2 |
5796 |
买入 |
| 09:52:00 |
8.23 |
1 |
5797 |
买入 |
| 09:52:03 |
8.22 |
3 |
5800 |
卖出 |
| 09:52:06 |
8.23 |
11 |
5811 |
买入 |
| 09:52:09 |
8.24 |
3 |
5814 |
买入 |
| 09:52:12 |
8.25 |
8 |
5822 |
买入 |
| 09:52:18 |
8.26 |
9 |
5831 |
买入 |
| 09:52:21 |
8.25 |
31 |
5862 |
卖出 |