国安达[300902]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
28.9 |
2 |
2 |
集合竞价 |
| 09:15:12 |
29.51 |
2 |
2 |
集合竞价 |
| 09:16:15 |
29.01 |
3 |
3 |
集合竞价 |
| 09:19:15 |
29 |
3 |
3 |
集合竞价 |
| 09:20:30 |
29.29 |
7 |
7 |
集合竞价 |
| 09:21:33 |
29.29 |
11 |
11 |
集合竞价 |
| 09:22:36 |
29.29 |
11 |
11 |
集合竞价 |
| 09:23:57 |
29.29 |
16 |
16 |
集合竞价 |
| 09:24:24 |
29.29 |
17 |
17 |
集合竞价 |
| 09:24:51 |
29.29 |
23 |
23 |
集合竞价 |
| 09:25:00 |
29.28 |
26 |
26 |
集合竞价 |
| 09:25:03 |
29.01 |
26 |
52 |
买入 |
| 09:30:03 |
29.05 |
25 |
77 |
买入 |
| 09:30:06 |
29 |
20 |
97 |
卖出 |
| 09:30:09 |
29 |
15 |
112 |
买入 |
| 09:30:12 |
29.01 |
15 |
127 |
买入 |
| 09:30:18 |
29 |
1 |
128 |
卖出 |
| 09:30:21 |
29.18 |
4 |
132 |
买入 |
| 09:30:24 |
29.28 |
57 |
189 |
买入 |
| 09:30:27 |
29.4 |
14 |
203 |
买入 |
| 09:30:30 |
29.31 |
3 |
206 |
卖出 |
| 09:30:33 |
29.32 |
3 |
209 |
卖出 |
| 09:30:36 |
29.27 |
28 |
237 |
卖出 |
| 09:30:39 |
29.29 |
1 |
238 |
买入 |
| 09:30:42 |
29.27 |
16 |
254 |
卖出 |
| 09:30:45 |
29.2 |
58 |
312 |
卖出 |
| 09:30:48 |
29.29 |
1 |
313 |
买入 |
| 09:30:51 |
29.28 |
30 |
343 |
卖出 |
| 09:30:54 |
29.28 |
4 |
347 |
买入 |
| 09:30:57 |
29.29 |
2 |
349 |
卖出 |
| 09:31:00 |
29.3 |
18 |
367 |
卖出 |
| 09:31:03 |
29.3 |
10 |
377 |
卖出 |
| 09:31:09 |
29.5 |
101 |
478 |
买入 |
| 09:31:12 |
29.5 |
72 |
550 |
买入 |
| 09:31:15 |
29.57 |
190 |
740 |
买入 |
| 09:31:18 |
29.61 |
31 |
771 |
买入 |
| 09:31:21 |
29.51 |
27 |
798 |
卖出 |
| 09:31:24 |
29.49 |
21 |
819 |
卖出 |
| 09:31:30 |
29.41 |
5 |
824 |
卖出 |
| 09:31:33 |
29.38 |
11 |
835 |
卖出 |
| 09:31:36 |
29.41 |
1 |
836 |
买入 |
| 09:31:39 |
29.4 |
4 |
840 |
卖出 |
| 09:31:42 |
29.38 |
29 |
869 |
卖出 |
| 09:31:45 |
29.41 |
3 |
872 |
买入 |
| 09:31:48 |
29.43 |
1 |
873 |
买入 |
| 09:31:51 |
29.41 |
9 |
882 |
卖出 |
| 09:31:54 |
29.45 |
5 |
887 |
买入 |
| 09:31:57 |
29.44 |
40 |
927 |
卖出 |
| 09:32:00 |
29.41 |
22 |
949 |
卖出 |
| 09:32:03 |
29.38 |
2 |
951 |
卖出 |
| 09:32:06 |
29.41 |
26 |
977 |
买入 |
| 09:32:09 |
29.48 |
8 |
985 |
买入 |
| 09:32:12 |
29.54 |
16 |
1001 |
买入 |
| 09:32:15 |
29.54 |
4 |
1005 |
卖出 |
| 09:32:18 |
29.6 |
32 |
1037 |
买入 |
| 09:32:21 |
29.65 |
7 |
1044 |
买入 |
| 09:32:24 |
29.61 |
3 |
1047 |
卖出 |
| 09:32:27 |
29.65 |
5 |
1052 |
买入 |
| 09:32:30 |
29.65 |
14 |
1066 |
卖出 |
| 09:32:33 |
29.63 |
38 |
1104 |
卖出 |
| 09:32:36 |
29.6 |
40 |
1144 |
卖出 |
| 09:32:39 |
29.54 |
15 |
1159 |
卖出 |
| 09:32:42 |
29.5 |
10 |
1169 |
卖出 |
| 09:32:45 |
29.49 |
3 |
1172 |
卖出 |
| 09:32:48 |
29.49 |
7 |
1179 |
卖出 |
| 09:32:51 |
29.44 |
5 |
1184 |
卖出 |
| 09:32:57 |
29.37 |
3 |
1187 |
卖出 |
| 09:33:00 |
29.37 |
1 |
1188 |
卖出 |
| 09:33:03 |
29.29 |
17 |
1205 |
卖出 |
| 09:33:06 |
29.23 |
7 |
1212 |
卖出 |
| 09:33:09 |
29.28 |
38 |
1250 |
买入 |
| 09:33:12 |
29.27 |
21 |
1271 |
卖出 |
| 09:33:15 |
29.37 |
6 |
1277 |
买入 |
| 09:33:18 |
29.35 |
6 |
1283 |
卖出 |
| 09:33:24 |
29.4 |
4 |
1287 |
买入 |
| 09:33:27 |
29.34 |
5 |
1292 |
卖出 |
| 09:33:30 |
29.34 |
4 |
1296 |
买入 |
| 09:33:36 |
29.35 |
2 |
1298 |
买入 |
| 09:33:39 |
29.41 |
4 |
1302 |
买入 |
| 09:33:42 |
29.44 |
6 |
1308 |
买入 |
| 09:33:45 |
29.49 |
2 |
1310 |
买入 |
| 09:33:48 |
29.46 |
10 |
1320 |
卖出 |
| 09:33:54 |
29.5 |
1 |
1321 |
买入 |
| 09:33:57 |
29.5 |
1 |
1322 |
卖出 |
| 09:34:00 |
29.5 |
9 |
1331 |
卖出 |
| 09:34:03 |
29.4 |
41 |
1372 |
卖出 |
| 09:34:06 |
29.37 |
2 |
1374 |
买入 |
| 09:34:09 |
29.45 |
18 |
1392 |
买入 |
| 09:34:12 |
29.58 |
32 |
1424 |
买入 |
| 09:34:15 |
29.48 |
11 |
1435 |
卖出 |
| 09:34:21 |
29.58 |
4 |
1439 |
买入 |
| 09:34:30 |
29.58 |
20 |
1459 |
买入 |
| 09:34:33 |
29.58 |
6 |
1465 |
买入 |
| 09:34:36 |
29.58 |
6 |
1471 |
买入 |
| 09:34:39 |
29.58 |
8 |
1479 |
卖出 |
| 09:34:42 |
29.59 |
2 |
1481 |
买入 |
| 09:34:45 |
29.6 |
10 |
1491 |
买入 |
| 09:34:51 |
29.59 |
4 |
1495 |
卖出 |
| 09:34:57 |
29.57 |
9 |
1504 |
卖出 |
| 09:35:00 |
29.57 |
23 |
1527 |
卖出 |
| 09:35:03 |
29.57 |
21 |
1548 |
买入 |
| 09:35:06 |
29.62 |
3 |
1551 |
买入 |
| 09:35:09 |
29.62 |
12 |
1563 |
买入 |
| 09:35:12 |
29.62 |
25 |
1588 |
买入 |
| 09:35:15 |
29.63 |
1 |
1589 |
买入 |
| 09:35:18 |
29.64 |
1 |
1590 |
买入 |
| 09:35:21 |
29.65 |
16 |
1606 |
买入 |
| 09:35:24 |
29.65 |
1 |
1607 |
买入 |
| 09:35:27 |
29.62 |
6 |
1613 |
卖出 |
| 09:35:30 |
29.65 |
3 |
1616 |
买入 |
| 09:35:33 |
29.62 |
1 |
1617 |
卖出 |
| 09:35:36 |
29.67 |
12 |
1629 |
买入 |
| 09:35:39 |
29.68 |
7 |
1636 |
买入 |
| 09:35:42 |
29.68 |
10 |
1646 |
买入 |
| 09:35:45 |
29.65 |
42 |
1688 |
卖出 |
| 09:35:48 |
29.69 |
19 |
1707 |
买入 |
| 09:35:51 |
29.65 |
6 |
1713 |
卖出 |
| 09:35:57 |
29.65 |
1 |
1714 |
卖出 |
| 09:36:09 |
29.67 |
4 |
1718 |
买入 |
| 09:36:12 |
29.6 |
11 |
1729 |
卖出 |
| 09:36:15 |
29.64 |
1 |
1730 |
买入 |
| 09:36:18 |
29.64 |
2 |
1732 |
买入 |
| 09:36:21 |
29.64 |
3 |
1735 |
买入 |
| 09:36:24 |
29.65 |
1 |
1736 |
卖出 |
| 09:36:27 |
29.64 |
4 |
1740 |
卖出 |
| 09:36:33 |
29.64 |
4 |
1744 |
买入 |
| 09:36:36 |
29.57 |
3 |
1747 |
卖出 |
| 09:36:39 |
29.57 |
2 |
1749 |
卖出 |
| 09:36:45 |
29.55 |
3 |
1752 |
买入 |
| 09:36:54 |
29.65 |
4 |
1756 |
买入 |
| 09:37:00 |
29.5 |
4 |
1760 |
卖出 |
| 09:37:03 |
29.5 |
2 |
1762 |
卖出 |
| 09:37:06 |
29.56 |
1 |
1763 |
买入 |
| 09:37:12 |
29.56 |
1 |
1764 |
买入 |
| 09:37:15 |
29.68 |
20 |
1784 |
买入 |
| 09:37:18 |
29.57 |
4 |
1788 |
卖出 |
| 09:37:27 |
29.57 |
23 |
1811 |
卖出 |
| 09:37:30 |
29.56 |
2 |
1813 |
卖出 |
| 09:37:45 |
29.5 |
42 |
1855 |
卖出 |
| 09:37:57 |
29.4 |
4 |
1859 |
卖出 |
| 09:38:15 |
29.4 |
6 |
1865 |
卖出 |
| 09:38:18 |
29.51 |
42 |
1907 |
买入 |
| 09:38:21 |
29.52 |
7 |
1914 |
买入 |
| 09:38:24 |
29.53 |
6 |
1920 |
买入 |
| 09:38:27 |
29.51 |
2 |
1922 |
卖出 |
| 09:38:30 |
29.48 |
4 |
1926 |
卖出 |
| 09:38:33 |
29.51 |
1 |
1927 |
买入 |
| 09:38:36 |
29.53 |
1 |
1928 |
买入 |
| 09:38:39 |
29.54 |
2 |
1930 |
买入 |
| 09:38:42 |
29.57 |
31 |
1961 |
买入 |
| 09:38:45 |
29.57 |
1 |
1962 |
卖出 |
| 09:38:48 |
29.68 |
30 |
1992 |
买入 |
| 09:38:51 |
29.59 |
26 |
2018 |
卖出 |
| 09:38:54 |
29.62 |
3 |
2021 |
买入 |
| 09:38:57 |
29.67 |
1 |
2022 |
买入 |
| 09:39:00 |
29.61 |
1 |
2023 |
卖出 |
| 09:39:09 |
29.61 |
1 |
2024 |
卖出 |
| 09:39:15 |
29.63 |
17 |
2041 |
买入 |
| 09:39:18 |
29.66 |
41 |
2082 |
买入 |
| 09:39:21 |
29.66 |
18 |
2100 |
买入 |
| 09:39:24 |
29.68 |
81 |
2181 |
买入 |
| 09:39:27 |
29.7 |
3 |
2184 |
买入 |
| 09:39:30 |
29.66 |
3 |
2187 |
卖出 |
| 09:39:33 |
29.68 |
4 |
2191 |
买入 |
| 09:39:36 |
29.66 |
15 |
2206 |
卖出 |
| 09:39:39 |
29.64 |
9 |
2215 |
卖出 |
| 09:39:45 |
29.66 |
3 |
2218 |
买入 |
| 09:39:48 |
29.69 |
2 |
2220 |
买入 |
| 09:39:54 |
29.69 |
2 |
2222 |
卖出 |
| 09:40:06 |
29.64 |
2 |
2224 |
卖出 |
| 09:40:09 |
29.63 |
25 |
2249 |
卖出 |
| 09:40:12 |
29.61 |
20 |
2269 |
卖出 |
| 09:40:15 |
29.61 |
21 |
2290 |
卖出 |
| 09:40:18 |
29.61 |
1 |
2291 |
买入 |
| 09:40:21 |
29.61 |
4 |
2295 |
买入 |
| 09:40:27 |
29.64 |
1 |
2296 |
买入 |
| 09:40:30 |
29.65 |
1 |
2297 |
买入 |
| 09:40:33 |
29.72 |
3 |
2300 |
买入 |
| 09:40:36 |
29.65 |
1 |
2301 |
卖出 |
| 09:40:42 |
29.65 |
1 |
2302 |
卖出 |
| 09:40:57 |
29.61 |
3 |
2305 |
卖出 |
| 09:41:00 |
29.59 |
2 |
2307 |
卖出 |
| 09:41:03 |
29.59 |
8 |
2315 |
买入 |
| 09:41:06 |
29.59 |
2 |
2317 |
卖出 |
| 09:41:15 |
29.59 |
9 |
2326 |
买入 |
| 09:41:18 |
29.59 |
6 |
2332 |
卖出 |
| 09:41:21 |
29.63 |
6 |
2338 |
买入 |
| 09:41:24 |
29.69 |
2 |
2340 |
买入 |
| 09:41:27 |
29.68 |
3 |
2343 |
买入 |
| 09:41:30 |
29.62 |
4 |
2347 |
卖出 |
| 09:41:33 |
29.68 |
1 |
2348 |
买入 |
| 09:41:39 |
29.65 |
2 |
2350 |
卖出 |
| 09:41:42 |
29.7 |
7 |
2357 |
买入 |
| 09:41:54 |
29.65 |
3 |
2360 |
卖出 |
| 09:41:57 |
29.62 |
1 |
2361 |
卖出 |
| 09:42:00 |
29.62 |
13 |
2374 |
买入 |
| 09:42:03 |
29.6 |
18 |
2392 |
卖出 |
| 09:42:06 |
29.58 |
7 |
2399 |
卖出 |
| 09:42:09 |
29.53 |
1 |
2400 |
卖出 |
| 09:42:12 |
29.59 |
3 |
2403 |
买入 |
| 09:42:15 |
29.62 |
5 |
2408 |
买入 |
| 09:42:18 |
29.62 |
2 |
2410 |
买入 |
| 09:42:21 |
29.62 |
2 |
2412 |
买入 |
| 09:42:24 |
29.64 |
13 |
2425 |
买入 |
| 09:42:27 |
29.7 |
14 |
2439 |
买入 |
| 09:42:30 |
29.7 |
10 |
2449 |
买入 |
| 09:42:33 |
29.7 |
3 |
2452 |
买入 |
| 09:42:48 |
29.67 |
1 |
2453 |
买入 |
| 09:42:51 |
29.67 |
2 |
2455 |
买入 |
| 09:42:57 |
29.68 |
7 |
2462 |
买入 |
| 09:43:06 |
29.68 |
2 |
2464 |
买入 |
| 09:43:09 |
29.68 |
8 |
2472 |
买入 |
| 09:43:12 |
29.74 |
13 |
2485 |
买入 |
| 09:43:15 |
29.75 |
130 |
2615 |
买入 |
| 09:43:18 |
29.74 |
12 |
2627 |
卖出 |
| 09:43:21 |
29.75 |
7 |
2634 |
买入 |
| 09:43:24 |
29.75 |
11 |
2645 |
买入 |
| 09:43:27 |
29.71 |
47 |
2692 |
卖出 |
| 09:43:30 |
29.75 |
17 |
2709 |
买入 |
| 09:43:33 |
29.75 |
30 |
2739 |
买入 |
| 09:43:39 |
29.68 |
6 |
2745 |
买入 |
| 09:43:51 |
29.64 |
1 |
2746 |
买入 |
| 09:44:03 |
29.64 |
1 |
2747 |
卖出 |
| 09:44:06 |
29.64 |
1 |
2748 |
卖出 |
| 09:44:09 |
29.67 |
4 |
2752 |
买入 |
| 09:44:12 |
29.61 |
52 |
2804 |
卖出 |
| 09:44:21 |
29.52 |
11 |
2815 |
卖出 |
| 09:44:30 |
29.54 |
1 |
2816 |
卖出 |
| 09:44:39 |
29.66 |
9 |
2825 |
买入 |
| 09:44:42 |
29.64 |
2 |
2827 |
买入 |
| 09:44:45 |
29.64 |
1 |
2828 |
买入 |
| 09:44:51 |
29.64 |
1 |
2829 |
买入 |
| 09:44:54 |
29.63 |
12 |
2841 |
买入 |
| 09:44:57 |
29.66 |
6 |
2847 |
买入 |
| 09:45:00 |
29.63 |
12 |
2859 |
卖出 |
| 09:45:03 |
29.6 |
3 |
2862 |
卖出 |
| 09:45:21 |
29.59 |
1 |
2863 |
买入 |
| 09:45:24 |
29.6 |
3 |
2866 |
买入 |
| 09:45:36 |
29.54 |
1 |
2867 |
卖出 |
| 09:45:54 |
29.53 |
6 |
2873 |
卖出 |
| 09:45:57 |
29.52 |
7 |
2880 |
卖出 |
| 09:46:03 |
29.53 |
15 |
2895 |
买入 |
| 09:46:06 |
29.52 |
3 |
2898 |
卖出 |
| 09:46:09 |
29.53 |
2 |
2900 |
买入 |
| 09:46:15 |
29.52 |
2 |
2902 |
卖出 |
| 09:46:18 |
29.55 |
1 |
2903 |
买入 |
| 09:46:21 |
29.5 |
1 |
2904 |
卖出 |
| 09:46:24 |
29.54 |
1 |
2905 |
买入 |
| 09:46:36 |
29.51 |
6 |
2911 |
卖出 |
| 09:46:48 |
29.57 |
14 |
2925 |
买入 |
| 09:46:54 |
29.57 |
1 |
2926 |
买入 |
| 09:47:03 |
29.57 |
4 |
2930 |
买入 |
| 09:47:06 |
29.57 |
44 |
2974 |
买入 |
| 09:47:09 |
29.57 |
1 |
2975 |
买入 |
| 09:47:12 |
29.58 |
1 |
2976 |
买入 |
| 09:47:18 |
29.56 |
1 |
2977 |
卖出 |
| 09:47:24 |
29.58 |
2 |
2979 |
买入 |
| 09:47:27 |
29.56 |
2 |
2981 |
卖出 |
| 09:47:42 |
29.59 |
6 |
2987 |
买入 |
| 09:47:48 |
29.56 |
4 |
2991 |
卖出 |
| 09:47:54 |
29.63 |
78 |
3069 |
买入 |
| 09:48:00 |
29.66 |
38 |
3107 |
买入 |
| 09:48:03 |
29.71 |
9 |
3116 |
买入 |
| 09:48:06 |
29.71 |
11 |
3127 |
买入 |
| 09:48:09 |
29.71 |
3 |
3130 |
买入 |
| 09:48:12 |
29.72 |
11 |
3141 |
买入 |
| 09:48:15 |
29.73 |
22 |
3163 |
买入 |
| 09:48:18 |
29.77 |
105 |
3268 |
买入 |
| 09:48:21 |
29.77 |
9 |
3277 |
买入 |
| 09:48:24 |
29.88 |
552 |
3829 |
买入 |
| 09:48:27 |
29.88 |
10 |
3839 |
买入 |
| 09:48:30 |
29.88 |
37 |
3876 |
买入 |
| 09:48:33 |
29.88 |
529 |
4405 |
买入 |
| 09:48:36 |
29.88 |
29 |
4434 |
买入 |
| 09:48:39 |
29.9 |
6 |
4440 |
买入 |
| 09:48:42 |
29.85 |
22 |
4462 |
卖出 |
| 09:48:45 |
29.85 |
5 |
4467 |
买入 |
| 09:48:48 |
29.92 |
13 |
4480 |
买入 |
| 09:48:51 |
29.91 |
1 |
4481 |
卖出 |
| 09:48:54 |
29.84 |
66 |
4547 |
卖出 |
| 09:48:57 |
29.72 |
73 |
4620 |
卖出 |
| 09:49:00 |
29.84 |
55 |
4675 |
买入 |
| 09:49:03 |
29.74 |
35 |
4710 |
卖出 |
| 09:49:06 |
29.72 |
6 |
4716 |
卖出 |
| 09:49:09 |
29.7 |
2 |
4718 |
卖出 |
| 09:49:12 |
29.67 |
58 |
4776 |
卖出 |
| 09:49:15 |
29.66 |
13 |
4789 |
卖出 |
| 09:49:18 |
29.66 |
1 |
4790 |
卖出 |
| 09:49:21 |
29.68 |
3 |
4793 |
买入 |
| 09:49:27 |
29.68 |
1 |
4794 |
买入 |
| 09:49:30 |
29.66 |
14 |
4808 |
卖出 |
| 09:49:33 |
29.66 |
1 |
4809 |
卖出 |
| 09:49:36 |
29.66 |
11 |
4820 |
卖出 |
| 09:49:39 |
29.67 |
2 |
4822 |
买入 |
| 09:49:42 |
29.66 |
3 |
4825 |
卖出 |
| 09:49:45 |
29.7 |
12 |
4837 |
买入 |
| 09:49:51 |
29.7 |
1 |
4838 |
买入 |
| 09:49:54 |
29.7 |
5 |
4843 |
买入 |
| 09:50:00 |
29.74 |
2 |
4845 |
买入 |
| 09:50:03 |
29.72 |
25 |
4870 |
卖出 |