国睿科技[600562]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14 |
1 |
1 |
集合竞价 |
| 09:15:07 |
13.92 |
29 |
29 |
集合竞价 |
| 09:15:10 |
13.95 |
29 |
29 |
集合竞价 |
| 09:15:58 |
13.21 |
589 |
589 |
集合竞价 |
| 09:16:07 |
13.95 |
37 |
37 |
集合竞价 |
| 09:16:13 |
12.67 |
922 |
922 |
集合竞价 |
| 09:16:40 |
13.95 |
42 |
42 |
集合竞价 |
| 09:17:19 |
13.95 |
42 |
42 |
集合竞价 |
| 09:18:40 |
13.95 |
29 |
29 |
集合竞价 |
| 09:18:55 |
13.95 |
29 |
29 |
集合竞价 |
| 09:19:34 |
13.95 |
29 |
29 |
集合竞价 |
| 09:19:40 |
13.95 |
29 |
29 |
集合竞价 |
| 09:20:01 |
13.95 |
29 |
29 |
集合竞价 |
| 09:20:04 |
13.95 |
30 |
30 |
集合竞价 |
| 09:20:28 |
14.1 |
55 |
55 |
集合竞价 |
| 09:20:34 |
14.08 |
55 |
55 |
集合竞价 |
| 09:20:58 |
14.08 |
55 |
55 |
集合竞价 |
| 09:21:01 |
14.08 |
55 |
55 |
集合竞价 |
| 09:21:58 |
14.08 |
65 |
65 |
集合竞价 |
| 09:22:37 |
14.08 |
65 |
65 |
集合竞价 |
| 09:23:01 |
14.08 |
65 |
65 |
集合竞价 |
| 09:23:16 |
14.08 |
65 |
65 |
集合竞价 |
| 09:23:55 |
14.08 |
72 |
72 |
集合竞价 |
| 09:23:58 |
14.08 |
73 |
73 |
集合竞价 |
| 09:24:16 |
14.08 |
87 |
87 |
集合竞价 |
| 09:24:19 |
14.09 |
89 |
89 |
集合竞价 |
| 09:24:28 |
14.09 |
89 |
89 |
集合竞价 |
| 09:24:37 |
14.1 |
97 |
97 |
集合竞价 |
| 09:24:40 |
14.08 |
188 |
188 |
集合竞价 |
| 09:24:43 |
14.08 |
190 |
190 |
集合竞价 |
| 09:24:49 |
14.08 |
193 |
193 |
集合竞价 |
| 09:24:52 |
14.08 |
238 |
238 |
集合竞价 |
| 09:24:55 |
14.08 |
239 |
239 |
集合竞价 |
| 09:24:58 |
14.08 |
292 |
292 |
集合竞价 |
| 09:25:03 |
14.08 |
292 |
584 |
卖出 |
| 09:30:01 |
14.09 |
49 |
633 |
买入 |
| 09:30:04 |
14.08 |
190 |
823 |
卖出 |
| 09:30:07 |
14.08 |
125 |
948 |
买入 |
| 09:30:10 |
14.06 |
67 |
1015 |
卖出 |
| 09:30:13 |
14.08 |
192 |
1207 |
买入 |
| 09:30:16 |
14.03 |
73 |
1280 |
卖出 |
| 09:30:19 |
14.05 |
104 |
1384 |
买入 |
| 09:30:22 |
14.08 |
10 |
1394 |
买入 |
| 09:30:25 |
14.07 |
13 |
1407 |
卖出 |
| 09:30:28 |
14.07 |
23 |
1430 |
卖出 |
| 09:30:31 |
14.07 |
4 |
1434 |
卖出 |
| 09:30:34 |
14.03 |
50 |
1484 |
卖出 |
| 09:30:37 |
14.04 |
127 |
1611 |
买入 |
| 09:30:40 |
14.04 |
77 |
1688 |
卖出 |
| 09:30:43 |
14.05 |
16 |
1704 |
买入 |
| 09:30:46 |
14.05 |
83 |
1787 |
买入 |
| 09:30:49 |
14.04 |
17 |
1804 |
卖出 |
| 09:30:52 |
14.06 |
209 |
2013 |
买入 |
| 09:30:55 |
14.08 |
73 |
2086 |
买入 |
| 09:30:58 |
14.06 |
56 |
2142 |
卖出 |
| 09:31:01 |
14.06 |
3 |
2145 |
卖出 |
| 09:31:04 |
14.07 |
4 |
2149 |
卖出 |
| 09:31:07 |
14.08 |
42 |
2191 |
买入 |
| 09:31:10 |
14.1 |
118 |
2309 |
买入 |
| 09:31:16 |
14.1 |
26 |
2335 |
卖出 |
| 09:31:19 |
14.08 |
33 |
2368 |
卖出 |
| 09:31:22 |
14.08 |
43 |
2411 |
卖出 |
| 09:31:25 |
14.08 |
24 |
2435 |
买入 |
| 09:31:28 |
14.08 |
70 |
2505 |
买入 |
| 09:31:31 |
14.09 |
36 |
2541 |
买入 |
| 09:31:34 |
14.09 |
13 |
2554 |
买入 |
| 09:31:37 |
14.09 |
43 |
2597 |
买入 |
| 09:31:40 |
14.09 |
11 |
2608 |
买入 |
| 09:31:43 |
14.08 |
42 |
2650 |
卖出 |
| 09:31:46 |
14.09 |
121 |
2771 |
买入 |
| 09:31:49 |
14.08 |
14 |
2785 |
卖出 |
| 09:31:52 |
14.08 |
8 |
2793 |
卖出 |
| 09:31:55 |
14.08 |
45 |
2838 |
卖出 |
| 09:31:58 |
14.08 |
107 |
2945 |
卖出 |
| 09:32:01 |
14.08 |
125 |
3070 |
卖出 |
| 09:32:04 |
14.08 |
22 |
3092 |
买入 |
| 09:32:07 |
14.04 |
143 |
3235 |
卖出 |
| 09:32:10 |
14.03 |
15 |
3250 |
卖出 |
| 09:32:16 |
14.04 |
5 |
3255 |
买入 |
| 09:32:19 |
14.02 |
26 |
3281 |
卖出 |
| 09:32:22 |
14.04 |
130 |
3411 |
买入 |
| 09:32:25 |
14.04 |
29 |
3440 |
买入 |
| 09:32:28 |
14.03 |
47 |
3487 |
卖出 |
| 09:32:31 |
14.02 |
66 |
3553 |
卖出 |
| 09:32:34 |
14.03 |
9 |
3562 |
买入 |
| 09:32:37 |
14.03 |
22 |
3584 |
买入 |
| 09:32:40 |
14.01 |
17 |
3601 |
卖出 |
| 09:32:46 |
14.02 |
55 |
3656 |
买入 |
| 09:32:49 |
14.01 |
22 |
3678 |
卖出 |
| 09:32:52 |
14.01 |
27 |
3705 |
卖出 |
| 09:32:55 |
14.01 |
88 |
3793 |
卖出 |
| 09:32:58 |
14.01 |
39 |
3832 |
卖出 |
| 09:33:01 |
14 |
40 |
3872 |
卖出 |
| 09:33:04 |
14 |
67 |
3939 |
卖出 |
| 09:33:07 |
14 |
61 |
4000 |
卖出 |
| 09:33:10 |
14 |
17 |
4017 |
卖出 |
| 09:33:13 |
14.01 |
90 |
4107 |
买入 |
| 09:33:16 |
14.01 |
164 |
4271 |
卖出 |
| 09:33:19 |
14.01 |
114 |
4385 |
买入 |
| 09:33:22 |
14.03 |
8 |
4393 |
买入 |
| 09:33:25 |
14.02 |
39 |
4432 |
卖出 |
| 09:33:28 |
14.02 |
86 |
4518 |
卖出 |
| 09:33:31 |
14.03 |
3 |
4521 |
买入 |
| 09:33:34 |
14.04 |
39 |
4560 |
买入 |
| 09:33:40 |
14.05 |
33 |
4593 |
买入 |
| 09:33:43 |
14.05 |
2 |
4595 |
卖出 |
| 09:33:46 |
14.07 |
30 |
4625 |
买入 |
| 09:33:49 |
14.07 |
17 |
4642 |
买入 |
| 09:33:52 |
14.05 |
4 |
4646 |
卖出 |
| 09:33:55 |
14.07 |
26 |
4672 |
买入 |
| 09:33:58 |
14.07 |
5 |
4677 |
卖出 |
| 09:34:01 |
14.07 |
18 |
4695 |
卖出 |
| 09:34:04 |
14.08 |
19 |
4714 |
买入 |
| 09:34:10 |
14.07 |
45 |
4759 |
卖出 |
| 09:34:13 |
14.06 |
38 |
4797 |
卖出 |
| 09:34:16 |
14.05 |
16 |
4813 |
卖出 |
| 09:34:19 |
14.06 |
29 |
4842 |
卖出 |
| 09:34:22 |
14.05 |
15 |
4857 |
卖出 |
| 09:34:25 |
14.05 |
66 |
4923 |
卖出 |
| 09:34:28 |
14.08 |
65 |
4988 |
买入 |
| 09:34:31 |
14.06 |
25 |
5013 |
卖出 |
| 09:34:34 |
14.08 |
8 |
5021 |
买入 |
| 09:34:37 |
14.06 |
10 |
5031 |
卖出 |
| 09:34:40 |
14.07 |
7 |
5038 |
买入 |
| 09:34:43 |
14.07 |
16 |
5054 |
卖出 |
| 09:34:46 |
14.07 |
12 |
5066 |
卖出 |
| 09:34:49 |
14.08 |
167 |
5233 |
买入 |
| 09:34:52 |
14.06 |
4 |
5237 |
卖出 |
| 09:34:55 |
14.06 |
19 |
5256 |
卖出 |
| 09:34:58 |
14.06 |
262 |
5518 |
卖出 |
| 09:35:01 |
14.06 |
17 |
5535 |
买入 |
| 09:35:04 |
14.04 |
14 |
5549 |
卖出 |
| 09:35:07 |
14.06 |
18 |
5567 |
买入 |
| 09:35:10 |
14.06 |
18 |
5585 |
买入 |
| 09:35:13 |
14.06 |
1 |
5586 |
卖出 |
| 09:35:16 |
14.06 |
51 |
5637 |
卖出 |
| 09:35:19 |
14.07 |
92 |
5729 |
买入 |
| 09:35:22 |
14.05 |
9 |
5738 |
卖出 |
| 09:35:25 |
14.04 |
10 |
5748 |
卖出 |
| 09:35:28 |
14.04 |
18 |
5766 |
卖出 |
| 09:35:34 |
14.04 |
143 |
5909 |
卖出 |
| 09:35:37 |
14.01 |
257 |
6166 |
卖出 |
| 09:35:40 |
14.02 |
90 |
6256 |
买入 |
| 09:35:43 |
14.02 |
6 |
6262 |
卖出 |
| 09:35:46 |
14.02 |
23 |
6285 |
卖出 |
| 09:35:49 |
14.01 |
26 |
6311 |
卖出 |
| 09:35:52 |
14.01 |
11 |
6322 |
卖出 |
| 09:35:55 |
14.02 |
20 |
6342 |
买入 |
| 09:35:58 |
14.02 |
38 |
6380 |
买入 |
| 09:36:01 |
14.02 |
49 |
6429 |
买入 |
| 09:36:04 |
14.03 |
25 |
6454 |
买入 |
| 09:36:07 |
14.04 |
162 |
6616 |
买入 |
| 09:36:10 |
14.03 |
17 |
6633 |
卖出 |
| 09:36:13 |
14.04 |
57 |
6690 |
买入 |
| 09:36:16 |
14.01 |
11 |
6701 |
卖出 |
| 09:36:19 |
14.01 |
4 |
6705 |
卖出 |
| 09:36:22 |
14.03 |
58 |
6763 |
买入 |
| 09:36:25 |
14.02 |
9 |
6772 |
卖出 |
| 09:36:28 |
14.02 |
8 |
6780 |
卖出 |
| 09:36:31 |
14.03 |
81 |
6861 |
买入 |
| 09:36:34 |
14.02 |
16 |
6877 |
卖出 |
| 09:36:37 |
14.02 |
2 |
6879 |
卖出 |
| 09:36:40 |
14.02 |
4 |
6883 |
卖出 |
| 09:36:43 |
14.02 |
32 |
6915 |
卖出 |
| 09:36:46 |
14.01 |
119 |
7034 |
卖出 |
| 09:36:49 |
14.01 |
9 |
7043 |
卖出 |
| 09:36:52 |
14.04 |
6 |
7049 |
买入 |
| 09:36:55 |
14.01 |
12 |
7061 |
卖出 |
| 09:36:58 |
14.01 |
1 |
7062 |
卖出 |
| 09:37:01 |
14.02 |
11 |
7073 |
买入 |
| 09:37:04 |
14.01 |
6 |
7079 |
卖出 |
| 09:37:07 |
14.02 |
7 |
7086 |
买入 |
| 09:37:10 |
14.01 |
2 |
7088 |
卖出 |
| 09:37:13 |
14.01 |
6 |
7094 |
卖出 |
| 09:37:16 |
14.02 |
22 |
7116 |
买入 |
| 09:37:19 |
14 |
5 |
7121 |
卖出 |
| 09:37:22 |
14 |
22 |
7143 |
卖出 |
| 09:37:25 |
14 |
60 |
7203 |
卖出 |
| 09:37:28 |
13.99 |
404 |
7607 |
卖出 |
| 09:37:31 |
13.97 |
22 |
7629 |
卖出 |
| 09:37:34 |
13.99 |
25 |
7654 |
买入 |
| 09:37:37 |
13.99 |
17 |
7671 |
卖出 |
| 09:37:40 |
13.99 |
47 |
7718 |
买入 |
| 09:37:43 |
13.99 |
80 |
7798 |
卖出 |
| 09:37:46 |
13.97 |
114 |
7912 |
卖出 |
| 09:37:49 |
13.97 |
13 |
7925 |
卖出 |
| 09:37:52 |
13.99 |
196 |
8121 |
买入 |
| 09:37:55 |
13.99 |
120 |
8241 |
买入 |
| 09:37:58 |
13.99 |
5 |
8246 |
卖出 |
| 09:38:01 |
14.01 |
2 |
8248 |
买入 |
| 09:38:04 |
14.02 |
62 |
8310 |
买入 |
| 09:38:07 |
14.03 |
92 |
8402 |
买入 |
| 09:38:10 |
14.04 |
26 |
8428 |
买入 |
| 09:38:13 |
14.02 |
8 |
8436 |
卖出 |
| 09:38:16 |
14.02 |
33 |
8469 |
买入 |
| 09:38:19 |
14.01 |
16 |
8485 |
卖出 |
| 09:38:22 |
14 |
44 |
8529 |
卖出 |
| 09:38:28 |
14.03 |
53 |
8582 |
买入 |
| 09:38:31 |
14 |
12 |
8594 |
卖出 |
| 09:38:34 |
14.01 |
12 |
8606 |
卖出 |
| 09:38:37 |
14.01 |
18 |
8624 |
卖出 |
| 09:38:40 |
14.01 |
40 |
8664 |
卖出 |
| 09:38:43 |
14 |
31 |
8695 |
卖出 |
| 09:38:46 |
14.01 |
54 |
8749 |
卖出 |
| 09:38:49 |
14.02 |
66 |
8815 |
买入 |
| 09:38:52 |
14 |
229 |
9044 |
卖出 |
| 09:38:55 |
14 |
75 |
9119 |
买入 |
| 09:38:58 |
14 |
15 |
9134 |
卖出 |
| 09:39:01 |
14 |
5 |
9139 |
卖出 |
| 09:39:04 |
14 |
62 |
9201 |
买入 |
| 09:39:07 |
13.99 |
5 |
9206 |
卖出 |
| 09:39:10 |
14 |
77 |
9283 |
买入 |
| 09:39:13 |
13.99 |
16 |
9299 |
卖出 |
| 09:39:16 |
13.99 |
7 |
9306 |
卖出 |
| 09:39:19 |
14.01 |
50 |
9356 |
买入 |
| 09:39:22 |
14 |
32 |
9388 |
卖出 |
| 09:39:25 |
14.01 |
11 |
9399 |
买入 |
| 09:39:28 |
14 |
8 |
9407 |
卖出 |
| 09:39:34 |
13.99 |
67 |
9474 |
卖出 |
| 09:39:37 |
13.99 |
13 |
9487 |
卖出 |
| 09:39:40 |
13.98 |
62 |
9549 |
卖出 |
| 09:39:43 |
13.96 |
87 |
9636 |
卖出 |
| 09:39:46 |
13.97 |
300 |
9936 |
买入 |
| 09:39:49 |
13.96 |
96 |
10032 |
卖出 |
| 09:39:52 |
13.96 |
29 |
10061 |
卖出 |
| 09:39:55 |
13.98 |
33 |
10094 |
买入 |
| 09:39:58 |
13.96 |
97 |
10191 |
卖出 |
| 09:40:01 |
13.97 |
15 |
10206 |
买入 |
| 09:40:04 |
13.94 |
726 |
10932 |
卖出 |
| 09:40:07 |
13.93 |
66 |
10998 |
卖出 |
| 09:40:10 |
13.91 |
36 |
11034 |
卖出 |
| 09:40:13 |
13.92 |
35 |
11069 |
买入 |
| 09:40:16 |
13.92 |
52 |
11121 |
卖出 |
| 09:40:19 |
13.91 |
8 |
11129 |
卖出 |
| 09:40:22 |
13.9 |
497 |
11626 |
卖出 |
| 09:40:25 |
13.9 |
62 |
11688 |
卖出 |
| 09:40:28 |
13.88 |
30 |
11718 |
卖出 |
| 09:40:31 |
13.9 |
21 |
11739 |
买入 |
| 09:40:34 |
13.91 |
318 |
12057 |
买入 |
| 09:40:37 |
13.92 |
69 |
12126 |
买入 |
| 09:40:40 |
13.92 |
47 |
12173 |
卖出 |
| 09:40:43 |
13.92 |
12 |
12185 |
买入 |
| 09:40:46 |
13.91 |
131 |
12316 |
卖出 |
| 09:40:49 |
13.9 |
19 |
12335 |
卖出 |
| 09:40:55 |
13.91 |
103 |
12438 |
买入 |
| 09:40:58 |
13.9 |
83 |
12521 |
卖出 |
| 09:41:01 |
13.9 |
29 |
12550 |
卖出 |
| 09:41:04 |
13.89 |
3 |
12553 |
卖出 |
| 09:41:07 |
13.9 |
26 |
12579 |
买入 |
| 09:41:13 |
13.89 |
34 |
12613 |
卖出 |
| 09:41:16 |
13.9 |
76 |
12689 |
买入 |
| 09:41:19 |
13.89 |
13 |
12702 |
卖出 |
| 09:41:22 |
13.89 |
125 |
12827 |
卖出 |
| 09:41:25 |
13.88 |
34 |
12861 |
卖出 |
| 09:41:28 |
13.88 |
3 |
12864 |
卖出 |
| 09:41:31 |
13.89 |
95 |
12959 |
买入 |
| 09:41:34 |
13.89 |
17 |
12976 |
买入 |
| 09:41:37 |
13.89 |
13 |
12989 |
卖出 |
| 09:41:40 |
13.89 |
22 |
13011 |
卖出 |
| 09:41:43 |
13.88 |
6 |
13017 |
卖出 |
| 09:41:46 |
13.88 |
15 |
13032 |
卖出 |
| 09:41:49 |
13.88 |
3 |
13035 |
卖出 |
| 09:41:52 |
13.88 |
9 |
13044 |
卖出 |
| 09:41:55 |
13.88 |
14 |
13058 |
卖出 |
| 09:41:58 |
13.88 |
64 |
13122 |
卖出 |
| 09:42:01 |
13.88 |
1 |
13123 |
卖出 |
| 09:42:04 |
13.87 |
34 |
13157 |
卖出 |
| 09:42:07 |
13.87 |
7 |
13164 |
卖出 |
| 09:42:10 |
13.87 |
33 |
13197 |
卖出 |
| 09:42:13 |
13.87 |
68 |
13265 |
卖出 |
| 09:42:16 |
13.88 |
149 |
13414 |
买入 |
| 09:42:19 |
13.89 |
177 |
13591 |
买入 |
| 09:42:22 |
13.89 |
33 |
13624 |
买入 |
| 09:42:25 |
13.89 |
79 |
13703 |
买入 |
| 09:42:28 |
13.89 |
46 |
13749 |
买入 |
| 09:42:31 |
13.88 |
25 |
13774 |
卖出 |
| 09:42:34 |
13.86 |
263 |
14037 |
卖出 |
| 09:42:37 |
13.87 |
36 |
14073 |
买入 |
| 09:42:40 |
13.87 |
52 |
14125 |
买入 |
| 09:42:43 |
13.87 |
29 |
14154 |
买入 |
| 09:42:46 |
13.86 |
59 |
14213 |
卖出 |
| 09:42:49 |
13.86 |
59 |
14272 |
卖出 |
| 09:42:52 |
13.85 |
259 |
14531 |
卖出 |
| 09:42:55 |
13.83 |
3 |
14534 |
卖出 |
| 09:42:58 |
13.85 |
28 |
14562 |
买入 |
| 09:43:01 |
13.85 |
55 |
14617 |
卖出 |
| 09:43:04 |
13.86 |
131 |
14748 |
买入 |
| 09:43:07 |
13.86 |
69 |
14817 |
卖出 |
| 09:43:10 |
13.88 |
64 |
14881 |
买入 |
| 09:43:13 |
13.89 |
156 |
15037 |
买入 |
| 09:43:16 |
13.88 |
559 |
15596 |
卖出 |
| 09:43:19 |
13.88 |
10 |
15606 |
卖出 |
| 09:43:22 |
13.89 |
23 |
15629 |
买入 |
| 09:43:25 |
13.88 |
45 |
15674 |
买入 |
| 09:43:28 |
13.86 |
33 |
15707 |
卖出 |
| 09:43:31 |
13.86 |
16 |
15723 |
买入 |
| 09:43:34 |
13.84 |
38 |
15761 |
卖出 |
| 09:43:37 |
13.83 |
64 |
15825 |
卖出 |
| 09:43:40 |
13.82 |
9 |
15834 |
卖出 |
| 09:43:43 |
13.82 |
41 |
15875 |
卖出 |