国恩股份[002768]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
25.01 |
9 |
9 |
集合竞价 |
| 09:15:09 |
24.76 |
47 |
47 |
集合竞价 |
| 09:15:36 |
24.5 |
67 |
67 |
集合竞价 |
| 09:15:45 |
23.86 |
145 |
145 |
集合竞价 |
| 09:15:54 |
23.86 |
154 |
154 |
集合竞价 |
| 09:16:03 |
23.86 |
174 |
174 |
集合竞价 |
| 09:16:21 |
23.86 |
120 |
120 |
集合竞价 |
| 09:16:30 |
24 |
99 |
99 |
集合竞价 |
| 09:17:06 |
24 |
99 |
99 |
集合竞价 |
| 09:17:15 |
23.87 |
134 |
134 |
集合竞价 |
| 09:17:24 |
23.86 |
137 |
137 |
集合竞价 |
| 09:17:33 |
23.87 |
137 |
137 |
集合竞价 |
| 09:17:51 |
23.86 |
207 |
207 |
集合竞价 |
| 09:18:18 |
23.86 |
240 |
240 |
集合竞价 |
| 09:18:27 |
23.86 |
170 |
170 |
集合竞价 |
| 09:18:36 |
23.86 |
170 |
170 |
集合竞价 |
| 09:18:45 |
23.86 |
152 |
152 |
集合竞价 |
| 09:18:54 |
23.86 |
152 |
152 |
集合竞价 |
| 09:19:03 |
24.21 |
82 |
82 |
集合竞价 |
| 09:19:12 |
24.21 |
82 |
82 |
集合竞价 |
| 09:19:30 |
24.21 |
82 |
82 |
集合竞价 |
| 09:19:57 |
24.5 |
81 |
81 |
集合竞价 |
| 09:20:09 |
24.5 |
94 |
94 |
集合竞价 |
| 09:20:36 |
24.5 |
94 |
94 |
集合竞价 |
| 09:20:54 |
24.5 |
94 |
94 |
集合竞价 |
| 09:21:12 |
24.5 |
94 |
94 |
集合竞价 |
| 09:21:21 |
24.51 |
94 |
94 |
集合竞价 |
| 09:21:30 |
24.54 |
94 |
94 |
集合竞价 |
| 09:21:39 |
24.54 |
94 |
94 |
集合竞价 |
| 09:21:48 |
24.54 |
95 |
95 |
集合竞价 |
| 09:22:24 |
24.77 |
95 |
95 |
集合竞价 |
| 09:22:42 |
24.77 |
95 |
95 |
集合竞价 |
| 09:22:51 |
25.01 |
95 |
95 |
集合竞价 |
| 09:23:09 |
25.01 |
95 |
95 |
集合竞价 |
| 09:23:27 |
25.01 |
95 |
95 |
集合竞价 |
| 09:23:36 |
25.01 |
95 |
95 |
集合竞价 |
| 09:23:45 |
25.14 |
95 |
95 |
集合竞价 |
| 09:24:03 |
25.14 |
95 |
95 |
集合竞价 |
| 09:24:12 |
25.14 |
95 |
95 |
集合竞价 |
| 09:24:30 |
25.18 |
95 |
95 |
集合竞价 |
| 09:24:48 |
25.18 |
105 |
105 |
集合竞价 |
| 09:24:57 |
25.4 |
131 |
131 |
集合竞价 |
| 09:25:00 |
25.4 |
134 |
265 |
买入 |
| 09:30:00 |
25.4 |
88 |
353 |
买入 |
| 09:30:03 |
25.3 |
65 |
418 |
卖出 |
| 09:30:06 |
25.3 |
44 |
462 |
买入 |
| 09:30:09 |
25.4 |
23 |
485 |
卖出 |
| 09:30:12 |
25.35 |
26 |
511 |
卖出 |
| 09:30:15 |
25.39 |
80 |
591 |
买入 |
| 09:30:18 |
25.43 |
22 |
613 |
买入 |
| 09:30:21 |
25.51 |
302 |
915 |
买入 |
| 09:30:24 |
25.43 |
47 |
962 |
卖出 |
| 09:30:27 |
25.43 |
58 |
1020 |
买入 |
| 09:30:30 |
25.43 |
17 |
1037 |
卖出 |
| 09:30:33 |
25.46 |
26 |
1063 |
买入 |
| 09:30:36 |
25.56 |
80 |
1143 |
买入 |
| 09:30:39 |
25.48 |
7 |
1150 |
卖出 |
| 09:30:42 |
25.34 |
90 |
1240 |
卖出 |
| 09:30:45 |
25.48 |
104 |
1344 |
买入 |
| 09:30:48 |
25.47 |
10 |
1354 |
卖出 |
| 09:30:51 |
25.47 |
174 |
1528 |
卖出 |
| 09:30:54 |
25.41 |
15 |
1543 |
卖出 |
| 09:30:57 |
25.48 |
33 |
1576 |
买入 |
| 09:31:00 |
25.49 |
5 |
1581 |
买入 |
| 09:31:03 |
25.45 |
8 |
1589 |
卖出 |
| 09:31:06 |
25.5 |
16 |
1605 |
买入 |
| 09:31:09 |
25.56 |
715 |
2320 |
买入 |
| 09:31:12 |
25.6 |
96 |
2416 |
买入 |
| 09:31:15 |
25.68 |
31 |
2447 |
买入 |
| 09:31:18 |
25.61 |
32 |
2479 |
卖出 |
| 09:31:21 |
25.69 |
28 |
2507 |
买入 |
| 09:31:24 |
25.65 |
37 |
2544 |
卖出 |
| 09:31:27 |
25.62 |
10 |
2554 |
卖出 |
| 09:31:30 |
25.62 |
11 |
2565 |
卖出 |
| 09:31:33 |
25.67 |
80 |
2645 |
买入 |
| 09:31:36 |
25.58 |
16 |
2661 |
卖出 |
| 09:31:39 |
25.66 |
3 |
2664 |
买入 |
| 09:31:42 |
25.64 |
4 |
2668 |
买入 |
| 09:31:45 |
25.59 |
23 |
2691 |
卖出 |
| 09:31:48 |
25.64 |
9 |
2700 |
买入 |
| 09:31:51 |
25.6 |
4 |
2704 |
卖出 |
| 09:31:54 |
25.58 |
65 |
2769 |
卖出 |
| 09:31:57 |
25.55 |
14 |
2783 |
卖出 |
| 09:32:00 |
25.55 |
18 |
2801 |
卖出 |
| 09:32:03 |
25.56 |
11 |
2812 |
买入 |
| 09:32:06 |
25.54 |
2 |
2814 |
卖出 |
| 09:32:09 |
25.56 |
9 |
2823 |
买入 |
| 09:32:12 |
25.56 |
11 |
2834 |
买入 |
| 09:32:15 |
25.63 |
66 |
2900 |
买入 |
| 09:32:18 |
25.59 |
1 |
2901 |
买入 |
| 09:32:21 |
25.63 |
24 |
2925 |
买入 |
| 09:32:24 |
25.59 |
5 |
2930 |
卖出 |
| 09:32:27 |
25.59 |
52 |
2982 |
买入 |
| 09:32:30 |
25.62 |
15 |
2997 |
买入 |
| 09:32:33 |
25.58 |
1 |
2998 |
卖出 |
| 09:32:36 |
25.63 |
3 |
3001 |
买入 |
| 09:32:42 |
25.62 |
1 |
3002 |
买入 |
| 09:32:45 |
25.59 |
5 |
3007 |
卖出 |
| 09:32:48 |
25.59 |
47 |
3054 |
卖出 |
| 09:32:51 |
25.59 |
29 |
3083 |
卖出 |
| 09:32:54 |
25.56 |
20 |
3103 |
卖出 |
| 09:32:57 |
25.5 |
11 |
3114 |
卖出 |
| 09:33:00 |
25.46 |
12 |
3126 |
卖出 |
| 09:33:03 |
25.52 |
2 |
3128 |
买入 |
| 09:33:06 |
25.53 |
14 |
3142 |
买入 |
| 09:33:09 |
25.53 |
1 |
3143 |
买入 |
| 09:33:12 |
25.53 |
2 |
3145 |
买入 |
| 09:33:15 |
25.49 |
1 |
3146 |
卖出 |
| 09:33:18 |
25.61 |
64 |
3210 |
买入 |
| 09:33:21 |
25.66 |
267 |
3477 |
买入 |
| 09:33:24 |
25.66 |
56 |
3533 |
卖出 |
| 09:33:27 |
25.61 |
56 |
3589 |
卖出 |
| 09:33:30 |
25.6 |
30 |
3619 |
卖出 |
| 09:33:33 |
25.57 |
47 |
3666 |
卖出 |
| 09:33:36 |
25.57 |
11 |
3677 |
卖出 |
| 09:33:39 |
25.61 |
1 |
3678 |
买入 |
| 09:33:42 |
25.6 |
13 |
3691 |
买入 |
| 09:33:45 |
25.6 |
9 |
3700 |
买入 |
| 09:33:48 |
25.6 |
8 |
3708 |
买入 |
| 09:33:51 |
25.6 |
6 |
3714 |
卖出 |
| 09:33:54 |
25.6 |
9 |
3723 |
买入 |
| 09:33:57 |
25.6 |
8 |
3731 |
买入 |
| 09:34:00 |
25.6 |
4 |
3735 |
卖出 |
| 09:34:03 |
25.6 |
9 |
3744 |
买入 |
| 09:34:06 |
25.59 |
9 |
3753 |
卖出 |
| 09:34:09 |
25.58 |
1 |
3754 |
卖出 |
| 09:34:12 |
25.63 |
19 |
3773 |
买入 |
| 09:34:15 |
25.65 |
21 |
3794 |
买入 |
| 09:34:18 |
25.66 |
43 |
3837 |
买入 |
| 09:34:21 |
25.68 |
3 |
3840 |
买入 |
| 09:34:24 |
25.68 |
2 |
3842 |
买入 |
| 09:34:27 |
25.7 |
3 |
3845 |
买入 |
| 09:34:33 |
25.68 |
14 |
3859 |
卖出 |
| 09:34:36 |
25.68 |
7 |
3866 |
卖出 |
| 09:34:39 |
25.68 |
25 |
3891 |
卖出 |
| 09:34:42 |
25.68 |
16 |
3907 |
买入 |
| 09:34:45 |
25.68 |
1 |
3908 |
买入 |
| 09:34:48 |
25.68 |
3 |
3911 |
买入 |
| 09:34:51 |
25.66 |
3 |
3914 |
卖出 |
| 09:34:54 |
25.66 |
15 |
3929 |
卖出 |
| 09:34:57 |
25.66 |
14 |
3943 |
卖出 |
| 09:35:00 |
25.64 |
3 |
3946 |
卖出 |
| 09:35:03 |
25.64 |
40 |
3986 |
卖出 |
| 09:35:06 |
25.66 |
17 |
4003 |
买入 |
| 09:35:09 |
25.68 |
32 |
4035 |
买入 |
| 09:35:12 |
25.69 |
37 |
4072 |
买入 |
| 09:35:15 |
25.72 |
35 |
4107 |
买入 |
| 09:35:18 |
25.7 |
25 |
4132 |
卖出 |
| 09:35:21 |
25.7 |
21 |
4153 |
卖出 |
| 09:35:24 |
25.68 |
81 |
4234 |
卖出 |
| 09:35:27 |
25.67 |
16 |
4250 |
卖出 |
| 09:35:30 |
25.71 |
97 |
4347 |
买入 |
| 09:35:36 |
25.71 |
8 |
4355 |
卖出 |
| 09:35:39 |
25.72 |
12 |
4367 |
买入 |
| 09:35:42 |
25.72 |
5 |
4372 |
买入 |
| 09:35:45 |
25.72 |
6 |
4378 |
买入 |
| 09:35:48 |
25.72 |
22 |
4400 |
卖出 |
| 09:35:51 |
25.72 |
6 |
4406 |
买入 |
| 09:35:54 |
25.72 |
9 |
4415 |
买入 |
| 09:35:57 |
25.72 |
4 |
4419 |
买入 |
| 09:36:00 |
25.74 |
9 |
4428 |
买入 |
| 09:36:06 |
25.71 |
1 |
4429 |
卖出 |
| 09:36:09 |
25.71 |
9 |
4438 |
卖出 |
| 09:36:12 |
25.71 |
54 |
4492 |
卖出 |
| 09:36:15 |
25.74 |
23 |
4515 |
买入 |
| 09:36:18 |
25.75 |
23 |
4538 |
买入 |
| 09:36:21 |
25.77 |
6 |
4544 |
买入 |
| 09:36:24 |
25.77 |
33 |
4577 |
卖出 |
| 09:36:27 |
25.77 |
5 |
4582 |
卖出 |
| 09:36:30 |
25.77 |
21 |
4603 |
买入 |
| 09:36:33 |
25.77 |
1 |
4604 |
买入 |
| 09:36:36 |
25.77 |
7 |
4611 |
买入 |
| 09:36:39 |
25.77 |
4 |
4615 |
买入 |
| 09:36:42 |
25.77 |
6 |
4621 |
买入 |
| 09:36:45 |
25.77 |
4 |
4625 |
买入 |
| 09:36:51 |
25.75 |
6 |
4631 |
卖出 |
| 09:36:54 |
25.76 |
1 |
4632 |
买入 |
| 09:36:57 |
25.75 |
31 |
4663 |
卖出 |
| 09:37:00 |
25.75 |
1 |
4664 |
买入 |
| 09:37:06 |
25.77 |
21 |
4685 |
买入 |
| 09:37:09 |
25.79 |
83 |
4768 |
买入 |
| 09:37:12 |
25.81 |
34 |
4802 |
买入 |
| 09:37:15 |
25.81 |
32 |
4834 |
买入 |
| 09:37:18 |
25.8 |
15 |
4849 |
卖出 |
| 09:37:21 |
25.78 |
3 |
4852 |
卖出 |
| 09:37:24 |
25.8 |
17 |
4869 |
买入 |
| 09:37:27 |
25.8 |
3 |
4872 |
买入 |
| 09:37:30 |
25.78 |
1 |
4873 |
卖出 |
| 09:37:33 |
25.81 |
10 |
4883 |
买入 |
| 09:37:36 |
25.81 |
3 |
4886 |
买入 |
| 09:37:39 |
25.81 |
1 |
4887 |
买入 |
| 09:37:42 |
25.8 |
14 |
4901 |
卖出 |
| 09:37:45 |
25.75 |
100 |
5001 |
卖出 |
| 09:37:48 |
25.79 |
44 |
5045 |
买入 |
| 09:37:51 |
25.78 |
2 |
5047 |
买入 |
| 09:37:54 |
25.77 |
1 |
5048 |
买入 |
| 09:37:57 |
25.8 |
49 |
5097 |
买入 |
| 09:38:00 |
25.77 |
17 |
5114 |
卖出 |
| 09:38:03 |
25.75 |
5 |
5119 |
卖出 |
| 09:38:06 |
25.77 |
10 |
5129 |
买入 |
| 09:38:09 |
25.77 |
4 |
5133 |
买入 |
| 09:38:12 |
25.75 |
3 |
5136 |
卖出 |
| 09:38:15 |
25.78 |
56 |
5192 |
买入 |
| 09:38:18 |
25.75 |
4 |
5196 |
卖出 |
| 09:38:21 |
25.78 |
10 |
5206 |
买入 |
| 09:38:24 |
25.78 |
3 |
5209 |
买入 |
| 09:38:27 |
25.75 |
11 |
5220 |
卖出 |
| 09:38:30 |
25.78 |
9 |
5229 |
买入 |
| 09:38:36 |
25.76 |
4 |
5233 |
卖出 |
| 09:38:39 |
25.76 |
15 |
5248 |
买入 |
| 09:38:42 |
25.79 |
147 |
5395 |
买入 |
| 09:38:45 |
25.82 |
24 |
5419 |
买入 |
| 09:38:48 |
25.8 |
13 |
5432 |
卖出 |
| 09:38:51 |
25.76 |
12 |
5444 |
卖出 |
| 09:38:54 |
25.76 |
2 |
5446 |
卖出 |
| 09:38:57 |
25.78 |
3 |
5449 |
买入 |
| 09:39:00 |
25.8 |
3 |
5452 |
买入 |
| 09:39:03 |
25.76 |
2 |
5454 |
卖出 |
| 09:39:06 |
25.75 |
22 |
5476 |
卖出 |
| 09:39:09 |
25.73 |
50 |
5526 |
卖出 |
| 09:39:12 |
25.71 |
12 |
5538 |
卖出 |
| 09:39:15 |
25.71 |
3 |
5541 |
卖出 |
| 09:39:18 |
25.71 |
11 |
5552 |
卖出 |
| 09:39:21 |
25.72 |
34 |
5586 |
买入 |
| 09:39:24 |
25.75 |
7 |
5593 |
买入 |
| 09:39:27 |
25.75 |
6 |
5599 |
买入 |
| 09:39:30 |
25.73 |
49 |
5648 |
卖出 |
| 09:39:33 |
25.73 |
2 |
5650 |
买入 |
| 09:39:39 |
25.75 |
1 |
5651 |
买入 |
| 09:39:42 |
25.77 |
87 |
5738 |
买入 |
| 09:39:45 |
25.74 |
15 |
5753 |
卖出 |
| 09:39:48 |
25.79 |
135 |
5888 |
买入 |
| 09:39:51 |
25.8 |
9 |
5897 |
买入 |
| 09:39:54 |
25.8 |
13 |
5910 |
买入 |
| 09:39:57 |
25.77 |
25 |
5935 |
卖出 |
| 09:40:00 |
25.77 |
6 |
5941 |
卖出 |
| 09:40:03 |
25.75 |
22 |
5963 |
卖出 |
| 09:40:06 |
25.72 |
17 |
5980 |
卖出 |
| 09:40:09 |
25.73 |
15 |
5995 |
买入 |
| 09:40:12 |
25.74 |
4 |
5999 |
买入 |
| 09:40:15 |
25.75 |
2 |
6001 |
买入 |
| 09:40:18 |
25.75 |
4 |
6005 |
买入 |
| 09:40:21 |
25.75 |
8 |
6013 |
卖出 |
| 09:40:24 |
25.76 |
16 |
6029 |
买入 |
| 09:40:27 |
25.76 |
8 |
6037 |
买入 |
| 09:40:30 |
25.76 |
13 |
6050 |
买入 |
| 09:40:33 |
25.78 |
32 |
6082 |
买入 |
| 09:40:36 |
25.8 |
17 |
6099 |
买入 |
| 09:40:39 |
25.79 |
3 |
6102 |
卖出 |
| 09:40:42 |
25.82 |
35 |
6137 |
买入 |
| 09:40:45 |
25.83 |
7 |
6144 |
买入 |
| 09:40:48 |
25.83 |
7 |
6151 |
买入 |
| 09:40:51 |
25.79 |
11 |
6162 |
卖出 |
| 09:40:54 |
25.78 |
5 |
6167 |
卖出 |
| 09:40:57 |
25.8 |
17 |
6184 |
买入 |
| 09:41:03 |
25.8 |
2 |
6186 |
买入 |
| 09:41:09 |
25.75 |
2 |
6188 |
卖出 |
| 09:41:15 |
25.75 |
2 |
6190 |
卖出 |
| 09:41:18 |
25.79 |
15 |
6205 |
买入 |
| 09:41:21 |
25.78 |
9 |
6214 |
卖出 |
| 09:41:24 |
25.79 |
7 |
6221 |
买入 |
| 09:41:27 |
25.78 |
2 |
6223 |
卖出 |
| 09:41:30 |
25.75 |
89 |
6312 |
卖出 |
| 09:41:33 |
25.75 |
1 |
6313 |
买入 |
| 09:41:36 |
25.75 |
1 |
6314 |
买入 |
| 09:41:39 |
25.75 |
1 |
6315 |
买入 |
| 09:41:42 |
25.75 |
5 |
6320 |
买入 |
| 09:41:45 |
25.76 |
24 |
6344 |
买入 |
| 09:41:48 |
25.76 |
85 |
6429 |
卖出 |
| 09:41:51 |
25.72 |
38 |
6467 |
卖出 |
| 09:41:57 |
25.71 |
31 |
6498 |
卖出 |
| 09:42:00 |
25.69 |
81 |
6579 |
卖出 |
| 09:42:03 |
25.68 |
4 |
6583 |
卖出 |
| 09:42:06 |
25.7 |
1 |
6584 |
买入 |
| 09:42:09 |
25.69 |
36 |
6620 |
卖出 |
| 09:42:12 |
25.69 |
13 |
6633 |
卖出 |
| 09:42:15 |
25.67 |
36 |
6669 |
卖出 |
| 09:42:18 |
25.66 |
3 |
6672 |
卖出 |
| 09:42:21 |
25.69 |
64 |
6736 |
买入 |
| 09:42:24 |
25.7 |
92 |
6828 |
买入 |
| 09:42:27 |
25.72 |
47 |
6875 |
买入 |
| 09:42:30 |
25.72 |
7 |
6882 |
卖出 |
| 09:42:33 |
25.75 |
22 |
6904 |
买入 |
| 09:42:36 |
25.71 |
2 |
6906 |
买入 |
| 09:42:39 |
25.68 |
6 |
6912 |
卖出 |
| 09:42:42 |
25.71 |
14 |
6926 |
买入 |
| 09:42:45 |
25.71 |
5 |
6931 |
买入 |
| 09:42:48 |
25.7 |
9 |
6940 |
买入 |
| 09:42:51 |
25.69 |
6 |
6946 |
卖出 |
| 09:42:54 |
25.69 |
1 |
6947 |
买入 |
| 09:43:00 |
25.68 |
116 |
7063 |
卖出 |
| 09:43:03 |
25.68 |
1 |
7064 |
买入 |
| 09:43:06 |
25.66 |
17 |
7081 |
卖出 |
| 09:43:09 |
25.68 |
4 |
7085 |
买入 |
| 09:43:12 |
25.66 |
4 |
7089 |
卖出 |
| 09:43:15 |
25.66 |
2 |
7091 |
卖出 |
| 09:43:18 |
25.66 |
9 |
7100 |
卖出 |
| 09:43:21 |
25.66 |
42 |
7142 |
买入 |
| 09:43:24 |
25.65 |
17 |
7159 |
卖出 |
| 09:43:27 |
25.65 |
11 |
7170 |
买入 |