国盛智科[688558]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:37 |
34.5 |
50 |
50 |
集合竞价 |
| 09:18:49 |
34.5 |
50 |
50 |
集合竞价 |
| 09:18:58 |
33.98 |
0 |
0 |
集合竞价 |
| 09:24:22 |
33.65 |
2 |
2 |
集合竞价 |
| 09:24:46 |
33.64 |
2 |
2 |
集合竞价 |
| 09:24:52 |
33.56 |
2 |
2 |
集合竞价 |
| 09:24:58 |
33.64 |
32 |
32 |
集合竞价 |
| 09:25:01 |
33.65 |
104 |
104 |
集合竞价 |
| 09:25:06 |
33.65 |
104 |
208 |
买入 |
| 09:30:01 |
33.44 |
6 |
214 |
卖出 |
| 09:30:04 |
33.44 |
9 |
223 |
卖出 |
| 09:30:07 |
33.65 |
114 |
337 |
买入 |
| 09:30:10 |
33.5 |
22 |
359 |
卖出 |
| 09:30:13 |
33.5 |
42 |
401 |
买入 |
| 09:30:16 |
33.56 |
2 |
403 |
买入 |
| 09:30:22 |
33.45 |
52 |
455 |
卖出 |
| 09:30:31 |
33.8 |
13 |
468 |
买入 |
| 09:30:34 |
33.4 |
98 |
566 |
卖出 |
| 09:30:37 |
33.41 |
5 |
571 |
买入 |
| 09:30:40 |
33.8 |
2 |
573 |
买入 |
| 09:30:46 |
33.48 |
81 |
654 |
卖出 |
| 09:30:58 |
33.79 |
2 |
656 |
买入 |
| 09:31:04 |
33.8 |
83 |
739 |
买入 |
| 09:31:07 |
33.8 |
24 |
763 |
买入 |
| 09:31:10 |
33.8 |
10 |
773 |
买入 |
| 09:31:16 |
33.67 |
2 |
775 |
买入 |
| 09:31:28 |
33.71 |
3 |
778 |
卖出 |
| 09:31:31 |
33.72 |
2 |
780 |
买入 |
| 09:31:34 |
33.8 |
2 |
782 |
买入 |
| 09:31:37 |
33.8 |
1 |
783 |
买入 |
| 09:31:40 |
33.98 |
15 |
798 |
买入 |
| 09:31:43 |
33.98 |
2 |
800 |
买入 |
| 09:31:46 |
33.88 |
5 |
805 |
卖出 |
| 09:31:52 |
33.98 |
5 |
810 |
买入 |
| 09:31:58 |
33.99 |
14 |
824 |
卖出 |
| 09:32:01 |
33.86 |
55 |
879 |
卖出 |
| 09:32:07 |
33.97 |
19 |
898 |
买入 |
| 09:32:25 |
33.97 |
2 |
900 |
卖出 |
| 09:32:31 |
33.99 |
20 |
920 |
卖出 |
| 09:32:43 |
33.93 |
3 |
923 |
卖出 |
| 09:32:46 |
34 |
2 |
925 |
买入 |
| 09:32:52 |
34 |
22 |
947 |
买入 |
| 09:32:55 |
34 |
18 |
965 |
买入 |
| 09:32:58 |
34 |
26 |
991 |
卖出 |
| 09:33:01 |
33.93 |
14 |
1005 |
卖出 |
| 09:33:07 |
34 |
12 |
1017 |
买入 |
| 09:33:58 |
33.93 |
6 |
1023 |
卖出 |
| 09:34:01 |
33.97 |
15 |
1038 |
买入 |
| 09:34:10 |
34 |
18 |
1056 |
买入 |
| 09:34:13 |
34.27 |
2 |
1058 |
买入 |
| 09:34:46 |
33.99 |
2 |
1060 |
卖出 |
| 09:35:16 |
33.98 |
10 |
1070 |
卖出 |
| 09:35:19 |
34.1 |
2 |
1072 |
买入 |
| 09:35:34 |
34.14 |
5 |
1077 |
买入 |
| 09:36:01 |
34 |
9 |
1086 |
卖出 |
| 09:36:04 |
34 |
9 |
1095 |
买入 |
| 09:36:07 |
34 |
0 |
1095 |
买入 |
| 09:36:10 |
34 |
2 |
1097 |
卖出 |
| 09:36:13 |
33.98 |
6 |
1103 |
卖出 |
| 09:36:16 |
33.97 |
22 |
1125 |
卖出 |
| 09:36:19 |
33.97 |
30 |
1155 |
卖出 |
| 09:36:28 |
33.97 |
63 |
1218 |
卖出 |
| 09:36:31 |
33.86 |
18 |
1236 |
卖出 |
| 09:36:46 |
33.8 |
5 |
1241 |
卖出 |
| 09:36:52 |
33.71 |
46 |
1287 |
卖出 |
| 09:36:55 |
33.67 |
109 |
1396 |
卖出 |
| 09:36:58 |
33.69 |
8 |
1404 |
买入 |
| 09:37:01 |
33.7 |
7 |
1411 |
买入 |
| 09:37:04 |
33.7 |
177 |
1588 |
买入 |
| 09:37:10 |
33.65 |
39 |
1627 |
卖出 |
| 09:37:25 |
33.64 |
4 |
1631 |
卖出 |
| 09:37:28 |
33.62 |
2 |
1633 |
卖出 |
| 09:37:31 |
33.62 |
11 |
1644 |
买入 |
| 09:37:43 |
33.52 |
12 |
1656 |
卖出 |
| 09:37:46 |
33.61 |
34 |
1690 |
买入 |
| 09:37:52 |
33.5 |
4 |
1694 |
买入 |
| 09:37:58 |
33.48 |
5 |
1699 |
卖出 |
| 09:38:01 |
33.49 |
20 |
1719 |
买入 |
| 09:38:04 |
33.5 |
2 |
1721 |
买入 |
| 09:38:13 |
33.62 |
2 |
1723 |
买入 |
| 09:38:19 |
33.62 |
2 |
1725 |
买入 |
| 09:38:22 |
33.5 |
22 |
1747 |
卖出 |
| 09:38:28 |
33.62 |
0 |
1747 |
买入 |
| 09:38:31 |
33.65 |
7 |
1754 |
买入 |
| 09:38:34 |
33.65 |
0 |
1754 |
卖出 |
| 09:38:37 |
33.63 |
4 |
1758 |
卖出 |
| 09:38:43 |
33.61 |
2 |
1760 |
卖出 |
| 09:39:01 |
33.6 |
10 |
1770 |
卖出 |
| 09:39:13 |
33.64 |
19 |
1789 |
卖出 |
| 09:39:37 |
33.7 |
20 |
1809 |
卖出 |
| 09:39:40 |
33.7 |
17 |
1826 |
卖出 |
| 09:39:43 |
33.7 |
2 |
1828 |
买入 |
| 09:39:46 |
33.72 |
2 |
1830 |
卖出 |
| 09:39:55 |
33.67 |
2 |
1832 |
卖出 |
| 09:39:58 |
33.64 |
47 |
1879 |
卖出 |
| 09:40:01 |
33.64 |
8 |
1887 |
卖出 |
| 09:40:04 |
33.64 |
6 |
1893 |
买入 |
| 09:40:07 |
33.64 |
9 |
1902 |
买入 |
| 09:40:28 |
33.65 |
3 |
1905 |
买入 |
| 09:40:31 |
33.64 |
4 |
1909 |
卖出 |
| 09:40:34 |
33.65 |
0 |
1909 |
买入 |
| 09:40:46 |
33.64 |
15 |
1924 |
卖出 |
| 09:40:49 |
33.64 |
9 |
1933 |
买入 |
| 09:40:52 |
33.62 |
22 |
1955 |
卖出 |
| 09:40:55 |
33.64 |
30 |
1985 |
买入 |
| 09:41:10 |
33.64 |
10 |
1995 |
买入 |
| 09:41:25 |
33.64 |
17 |
2012 |
买入 |
| 09:41:28 |
33.64 |
2 |
2014 |
卖出 |
| 09:41:31 |
33.63 |
2 |
2016 |
卖出 |
| 09:41:52 |
33.63 |
21 |
2037 |
买入 |
| 09:41:55 |
33.63 |
24 |
2061 |
卖出 |
| 09:41:58 |
33.62 |
6 |
2067 |
卖出 |
| 09:42:01 |
33.63 |
2 |
2069 |
卖出 |
| 09:42:04 |
33.63 |
4 |
2073 |
卖出 |
| 09:42:07 |
33.55 |
28 |
2101 |
卖出 |
| 09:42:10 |
33.63 |
16 |
2117 |
买入 |
| 09:42:16 |
33.63 |
3 |
2120 |
买入 |
| 09:42:22 |
33.53 |
17 |
2137 |
卖出 |
| 09:42:25 |
33.53 |
4 |
2141 |
买入 |
| 09:42:28 |
33.63 |
10 |
2151 |
买入 |
| 09:42:34 |
33.63 |
20 |
2171 |
买入 |
| 09:42:43 |
33.55 |
2 |
2173 |
卖出 |
| 09:42:46 |
33.49 |
140 |
2313 |
卖出 |
| 09:43:19 |
33.6 |
5 |
2318 |
买入 |
| 09:43:34 |
33.6 |
16 |
2334 |
卖出 |
| 09:43:40 |
33.5 |
22 |
2356 |
卖出 |
| 09:43:43 |
33.48 |
29 |
2385 |
卖出 |
| 09:43:49 |
33.49 |
8 |
2393 |
买入 |
| 09:43:52 |
33.5 |
5 |
2398 |
买入 |
| 09:43:55 |
33.5 |
4 |
2402 |
买入 |
| 09:44:01 |
33.48 |
30 |
2432 |
卖出 |
| 09:44:07 |
33.49 |
2 |
2434 |
买入 |
| 09:44:25 |
33.5 |
20 |
2454 |
卖出 |
| 09:44:43 |
33.51 |
27 |
2481 |
卖出 |
| 09:44:55 |
33.51 |
9 |
2490 |
卖出 |
| 09:44:58 |
33.51 |
2 |
2492 |
买入 |
| 09:45:04 |
33.48 |
57 |
2549 |
卖出 |
| 09:45:07 |
33.47 |
38 |
2587 |
卖出 |
| 09:45:10 |
33.47 |
1 |
2588 |
卖出 |
| 09:45:13 |
33.45 |
8 |
2596 |
卖出 |
| 09:45:16 |
33.45 |
5 |
2601 |
卖出 |
| 09:45:19 |
33.48 |
16 |
2617 |
买入 |
| 09:45:22 |
33.51 |
104 |
2721 |
买入 |
| 09:45:25 |
33.51 |
6 |
2727 |
卖出 |
| 09:45:28 |
33.51 |
5 |
2732 |
卖出 |
| 09:45:31 |
33.47 |
20 |
2752 |
卖出 |
| 09:45:49 |
33.49 |
22 |
2774 |
卖出 |
| 09:45:52 |
33.5 |
29 |
2803 |
买入 |
| 09:45:58 |
33.5 |
414 |
3217 |
卖出 |
| 09:46:01 |
33.5 |
62 |
3279 |
买入 |
| 09:46:04 |
33.5 |
77 |
3356 |
买入 |
| 09:46:10 |
33.5 |
3 |
3359 |
卖出 |
| 09:46:16 |
33.61 |
10 |
3369 |
买入 |
| 09:46:19 |
33.5 |
75 |
3444 |
卖出 |
| 09:46:22 |
33.49 |
4 |
3448 |
卖出 |
| 09:46:25 |
33.5 |
10 |
3458 |
买入 |
| 09:46:49 |
33.5 |
31 |
3489 |
买入 |
| 09:47:01 |
33.55 |
19 |
3508 |
买入 |
| 09:47:04 |
33.52 |
26 |
3534 |
买入 |
| 09:47:07 |
33.52 |
32 |
3566 |
买入 |
| 09:47:10 |
33.52 |
21 |
3587 |
买入 |
| 09:47:22 |
33.63 |
3 |
3590 |
卖出 |
| 09:47:34 |
33.58 |
16 |
3606 |
卖出 |
| 09:47:43 |
33.58 |
2 |
3608 |
买入 |
| 09:47:46 |
33.58 |
11 |
3619 |
买入 |
| 09:47:55 |
33.66 |
3 |
3622 |
买入 |
| 09:48:04 |
33.68 |
17 |
3639 |
买入 |
| 09:48:07 |
33.68 |
32 |
3671 |
买入 |
| 09:48:10 |
33.6 |
102 |
3773 |
卖出 |
| 09:48:13 |
33.69 |
28 |
3801 |
买入 |
| 09:48:16 |
33.69 |
4 |
3805 |
买入 |
| 09:48:22 |
33.69 |
30 |
3835 |
买入 |
| 09:48:28 |
33.68 |
2 |
3837 |
卖出 |
| 09:48:31 |
33.69 |
24 |
3861 |
买入 |
| 09:48:34 |
33.7 |
22 |
3883 |
买入 |
| 09:48:37 |
33.7 |
50 |
3933 |
买入 |
| 09:48:46 |
33.77 |
2 |
3935 |
买入 |
| 09:48:55 |
33.68 |
41 |
3976 |
卖出 |
| 09:49:01 |
33.76 |
5 |
3981 |
买入 |
| 09:49:04 |
33.7 |
2 |
3983 |
卖出 |
| 09:49:07 |
33.76 |
44 |
4027 |
买入 |
| 09:49:10 |
33.68 |
39 |
4066 |
卖出 |
| 09:49:16 |
33.72 |
4 |
4070 |
买入 |
| 09:49:22 |
33.68 |
2 |
4072 |
卖出 |
| 09:49:28 |
33.68 |
2 |
4074 |
卖出 |
| 09:49:37 |
33.68 |
2 |
4076 |
卖出 |
| 09:49:46 |
33.68 |
27 |
4103 |
卖出 |
| 09:50:04 |
33.68 |
12 |
4115 |
买入 |
| 09:50:07 |
33.7 |
24 |
4139 |
买入 |
| 09:50:10 |
33.7 |
4 |
4143 |
买入 |
| 09:50:13 |
33.7 |
4 |
4147 |
买入 |
| 09:50:19 |
33.7 |
5 |
4152 |
买入 |
| 09:50:22 |
33.78 |
11 |
4163 |
买入 |
| 09:50:28 |
33.69 |
20 |
4183 |
卖出 |
| 09:50:31 |
33.78 |
6 |
4189 |
买入 |
| 09:50:34 |
33.78 |
30 |
4219 |
买入 |
| 09:50:37 |
33.79 |
6 |
4225 |
买入 |
| 09:50:40 |
33.79 |
8 |
4233 |
买入 |
| 09:50:46 |
33.79 |
10 |
4243 |
买入 |
| 09:50:49 |
33.79 |
2 |
4245 |
买入 |
| 09:50:52 |
33.81 |
14 |
4259 |
买入 |
| 09:50:55 |
33.81 |
8 |
4267 |
买入 |
| 09:50:58 |
33.82 |
11 |
4278 |
买入 |
| 09:51:01 |
33.81 |
10 |
4288 |
卖出 |
| 09:51:04 |
33.84 |
13 |
4301 |
买入 |
| 09:51:07 |
33.85 |
2 |
4303 |
买入 |
| 09:51:16 |
33.99 |
14 |
4317 |
买入 |
| 09:51:19 |
33.99 |
4 |
4321 |
卖出 |
| 09:51:22 |
34.11 |
4 |
4325 |
买入 |
| 09:51:31 |
34.11 |
6 |
4331 |
买入 |
| 09:51:40 |
34.11 |
12 |
4343 |
买入 |
| 09:51:43 |
34.11 |
7 |
4350 |
买入 |
| 09:51:46 |
34 |
100 |
4450 |
卖出 |
| 09:52:01 |
34.06 |
6 |
4456 |
买入 |
| 09:52:04 |
34.06 |
2 |
4458 |
买入 |
| 09:52:13 |
34 |
81 |
4539 |
卖出 |
| 09:52:19 |
34 |
9 |
4548 |
买入 |
| 09:52:28 |
33.98 |
2 |
4550 |
卖出 |
| 09:52:34 |
34 |
6 |
4556 |
买入 |
| 09:52:37 |
33.98 |
91 |
4647 |
卖出 |
| 09:52:40 |
33.97 |
10 |
4657 |
卖出 |
| 09:52:43 |
33.97 |
16 |
4673 |
买入 |
| 09:52:46 |
33.99 |
6 |
4679 |
买入 |
| 09:53:04 |
33.99 |
6 |
4685 |
买入 |
| 09:53:07 |
34 |
5 |
4690 |
买入 |
| 09:53:22 |
33.99 |
26 |
4716 |
卖出 |
| 09:53:25 |
33.99 |
2 |
4718 |
买入 |
| 09:53:34 |
34 |
4 |
4722 |
买入 |
| 09:53:52 |
34 |
15 |
4737 |
买入 |
| 09:53:55 |
34.06 |
10 |
4747 |
买入 |
| 09:54:04 |
34.06 |
18 |
4765 |
买入 |
| 09:54:07 |
34.09 |
7 |
4772 |
买入 |
| 09:54:13 |
34.09 |
10 |
4782 |
买入 |
| 09:54:16 |
34.12 |
13 |
4795 |
买入 |
| 09:54:19 |
34.16 |
4 |
4799 |
买入 |
| 09:54:37 |
34.2 |
15 |
4814 |
买入 |
| 09:54:40 |
34.26 |
8 |
4822 |
买入 |
| 09:54:46 |
34.25 |
10 |
4832 |
卖出 |
| 09:54:49 |
34.2 |
55 |
4887 |
卖出 |
| 09:54:55 |
34.25 |
10 |
4897 |
买入 |
| 09:54:58 |
34.28 |
33 |
4930 |
买入 |
| 09:55:04 |
34.3 |
5 |
4935 |
卖出 |
| 09:55:07 |
34.3 |
9 |
4944 |
卖出 |
| 09:55:10 |
34.42 |
37 |
4981 |
买入 |
| 09:55:19 |
34.43 |
12 |
4993 |
买入 |
| 09:55:22 |
34.5 |
129 |
5122 |
买入 |
| 09:55:25 |
34.5 |
89 |
5211 |
卖出 |
| 09:55:31 |
34.5 |
9 |
5220 |
卖出 |
| 09:55:34 |
34.45 |
2 |
5222 |
卖出 |
| 09:55:40 |
34.45 |
2 |
5224 |
买入 |
| 09:55:43 |
34.43 |
38 |
5262 |
卖出 |
| 09:55:49 |
34.44 |
2 |
5264 |
买入 |
| 09:55:55 |
34.4 |
2 |
5266 |
卖出 |
| 09:56:01 |
34.49 |
5 |
5271 |
买入 |
| 09:56:07 |
34.5 |
13 |
5284 |
买入 |
| 09:56:10 |
34.5 |
7 |
5291 |
买入 |
| 09:56:13 |
34.54 |
5 |
5296 |
买入 |
| 09:56:16 |
34.5 |
8 |
5304 |
卖出 |
| 09:56:19 |
34.5 |
4 |
5308 |
卖出 |
| 09:56:22 |
34.54 |
3 |
5311 |
买入 |
| 09:56:37 |
34.52 |
25 |
5336 |
卖出 |
| 09:56:58 |
34.5 |
2 |
5338 |
买入 |
| 09:57:01 |
34.5 |
15 |
5353 |
买入 |
| 09:57:04 |
34.52 |
2 |
5355 |
买入 |
| 09:57:07 |
34.52 |
2 |
5357 |
买入 |
| 09:57:10 |
34.51 |
2 |
5359 |
卖出 |
| 09:57:13 |
34.51 |
8 |
5367 |
卖出 |
| 09:57:16 |
34.53 |
15 |
5382 |
买入 |
| 09:57:19 |
34.51 |
8 |
5390 |
卖出 |
| 09:57:22 |
34.54 |
20 |
5410 |
买入 |
| 09:57:25 |
34.51 |
12 |
5422 |
卖出 |
| 09:57:31 |
34.55 |
6 |
5428 |
买入 |
| 09:57:34 |
34.51 |
3 |
5431 |
卖出 |
| 09:57:37 |
34.55 |
24 |
5455 |
买入 |
| 09:57:43 |
34.5 |
5 |
5460 |
卖出 |
| 09:57:46 |
34.5 |
16 |
5476 |
买入 |
| 09:57:55 |
34.5 |
2 |
5478 |
买入 |
| 09:57:58 |
34.58 |
19 |
5497 |
买入 |
| 09:58:01 |
34.56 |
6 |
5503 |
卖出 |
| 09:58:07 |
34.59 |
147 |
5650 |
买入 |
| 09:58:10 |
34.6 |
22 |
5672 |
买入 |
| 09:58:13 |
34.58 |
10 |
5682 |
卖出 |
| 09:58:16 |
34.51 |
50 |
5732 |
卖出 |
| 09:58:19 |
34.54 |
10 |
5742 |
买入 |
| 09:58:22 |
34.54 |
73 |
5815 |
买入 |
| 09:58:25 |
34.51 |
25 |
5840 |
卖出 |
| 09:58:28 |
34.56 |
2 |
5842 |
买入 |
| 09:58:31 |
34.51 |
18 |
5860 |
卖出 |
| 09:58:34 |
34.5 |
53 |
5913 |
卖出 |
| 09:58:37 |
34.49 |
5 |
5918 |
卖出 |
| 09:58:40 |
34.48 |
109 |
6027 |
卖出 |
| 09:58:52 |
34.49 |
35 |
6062 |
买入 |
| 09:58:55 |
34.49 |
2 |
6064 |
卖出 |
| 09:58:58 |
34.4 |
3 |
6067 |
卖出 |
| 09:59:04 |
34.51 |
26 |
6093 |
买入 |
| 09:59:07 |
34.51 |
4 |
6097 |
卖出 |
| 09:59:16 |
34.59 |
34 |
6131 |
买入 |
| 09:59:19 |
34.59 |
25 |
6156 |
买入 |
| 09:59:28 |
34.51 |
10 |
6166 |
卖出 |
| 09:59:31 |
34.51 |
83 |
6249 |
卖出 |