国机精工[002046]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.33 |
31 |
31 |
集合竞价 |
| 09:19:39 |
11.33 |
31 |
31 |
集合竞价 |
| 09:20:09 |
11.33 |
34 |
34 |
集合竞价 |
| 09:20:18 |
11.33 |
36 |
36 |
集合竞价 |
| 09:22:24 |
11.33 |
43 |
43 |
集合竞价 |
| 09:23:27 |
11.33 |
50 |
50 |
集合竞价 |
| 09:24:21 |
11.33 |
51 |
51 |
集合竞价 |
| 09:24:30 |
11.33 |
51 |
51 |
集合竞价 |
| 09:24:39 |
11.33 |
61 |
61 |
集合竞价 |
| 09:24:57 |
11.33 |
78 |
78 |
集合竞价 |
| 09:25:00 |
11.33 |
100 |
178 |
买入 |
| 09:30:00 |
11.3 |
18 |
196 |
卖出 |
| 09:30:03 |
11.3 |
70 |
266 |
卖出 |
| 09:30:06 |
11.31 |
35 |
301 |
买入 |
| 09:30:09 |
11.33 |
61 |
362 |
买入 |
| 09:30:12 |
11.36 |
171 |
533 |
买入 |
| 09:30:15 |
11.37 |
125 |
658 |
买入 |
| 09:30:18 |
11.39 |
76 |
734 |
买入 |
| 09:30:21 |
11.4 |
27 |
761 |
买入 |
| 09:30:24 |
11.38 |
19 |
780 |
卖出 |
| 09:30:27 |
11.38 |
38 |
818 |
卖出 |
| 09:30:30 |
11.39 |
3 |
821 |
买入 |
| 09:30:33 |
11.38 |
72 |
893 |
卖出 |
| 09:30:36 |
11.38 |
14 |
907 |
卖出 |
| 09:30:39 |
11.38 |
145 |
1052 |
买入 |
| 09:30:42 |
11.37 |
136 |
1188 |
卖出 |
| 09:30:45 |
11.37 |
4 |
1192 |
买入 |
| 09:30:51 |
11.36 |
57 |
1249 |
卖出 |
| 09:30:54 |
11.36 |
58 |
1307 |
买入 |
| 09:30:57 |
11.36 |
3 |
1310 |
买入 |
| 09:31:03 |
11.38 |
837 |
2147 |
买入 |
| 09:31:06 |
11.37 |
53 |
2200 |
卖出 |
| 09:31:09 |
11.37 |
41 |
2241 |
卖出 |
| 09:31:12 |
11.38 |
61 |
2302 |
买入 |
| 09:31:15 |
11.38 |
96 |
2398 |
卖出 |
| 09:31:18 |
11.39 |
2 |
2400 |
买入 |
| 09:31:24 |
11.38 |
12 |
2412 |
卖出 |
| 09:31:27 |
11.39 |
2 |
2414 |
买入 |
| 09:31:30 |
11.39 |
36 |
2450 |
卖出 |
| 09:31:33 |
11.39 |
36 |
2486 |
卖出 |
| 09:31:36 |
11.39 |
48 |
2534 |
卖出 |
| 09:31:39 |
11.41 |
1 |
2535 |
买入 |
| 09:31:45 |
11.39 |
5 |
2540 |
卖出 |
| 09:31:48 |
11.4 |
15 |
2555 |
买入 |
| 09:31:51 |
11.39 |
8 |
2563 |
卖出 |
| 09:31:54 |
11.41 |
23 |
2586 |
买入 |
| 09:31:57 |
11.41 |
3 |
2589 |
买入 |
| 09:32:00 |
11.41 |
30 |
2619 |
买入 |
| 09:32:03 |
11.42 |
11 |
2630 |
买入 |
| 09:32:06 |
11.41 |
58 |
2688 |
卖出 |
| 09:32:09 |
11.42 |
32 |
2720 |
买入 |
| 09:32:12 |
11.44 |
50 |
2770 |
买入 |
| 09:32:15 |
11.44 |
81 |
2851 |
买入 |
| 09:32:18 |
11.44 |
51 |
2902 |
买入 |
| 09:32:21 |
11.45 |
56 |
2958 |
买入 |
| 09:32:24 |
11.44 |
82 |
3040 |
卖出 |
| 09:32:27 |
11.45 |
48 |
3088 |
买入 |
| 09:32:30 |
11.45 |
53 |
3141 |
买入 |
| 09:32:33 |
11.44 |
129 |
3270 |
卖出 |
| 09:32:36 |
11.46 |
20 |
3290 |
买入 |
| 09:32:39 |
11.45 |
48 |
3338 |
卖出 |
| 09:32:42 |
11.45 |
1 |
3339 |
买入 |
| 09:32:45 |
11.44 |
81 |
3420 |
卖出 |
| 09:32:48 |
11.43 |
6 |
3426 |
买入 |
| 09:32:51 |
11.42 |
9 |
3435 |
卖出 |
| 09:32:57 |
11.42 |
11 |
3446 |
买入 |
| 09:33:00 |
11.42 |
8 |
3454 |
买入 |
| 09:33:03 |
11.42 |
35 |
3489 |
卖出 |
| 09:33:06 |
11.41 |
5 |
3494 |
卖出 |
| 09:33:09 |
11.38 |
201 |
3695 |
卖出 |
| 09:33:12 |
11.38 |
17 |
3712 |
买入 |
| 09:33:15 |
11.37 |
19 |
3731 |
卖出 |
| 09:33:18 |
11.37 |
7 |
3738 |
买入 |
| 09:33:27 |
11.37 |
5 |
3743 |
卖出 |
| 09:33:30 |
11.37 |
6 |
3749 |
卖出 |
| 09:33:33 |
11.37 |
4 |
3753 |
买入 |
| 09:33:39 |
11.37 |
6 |
3759 |
买入 |
| 09:33:42 |
11.36 |
20 |
3779 |
卖出 |
| 09:33:45 |
11.37 |
8 |
3787 |
买入 |
| 09:33:48 |
11.37 |
4 |
3791 |
卖出 |
| 09:34:00 |
11.38 |
4 |
3795 |
买入 |
| 09:34:03 |
11.38 |
3 |
3798 |
卖出 |
| 09:34:09 |
11.4 |
36 |
3834 |
买入 |
| 09:34:12 |
11.4 |
20 |
3854 |
买入 |
| 09:34:21 |
11.4 |
20 |
3874 |
买入 |
| 09:34:24 |
11.39 |
151 |
4025 |
卖出 |
| 09:34:27 |
11.39 |
11 |
4036 |
买入 |
| 09:34:30 |
11.39 |
24 |
4060 |
买入 |
| 09:34:33 |
11.39 |
17 |
4077 |
买入 |
| 09:34:39 |
11.39 |
33 |
4110 |
卖出 |
| 09:34:42 |
11.39 |
17 |
4127 |
卖出 |
| 09:34:45 |
11.4 |
5 |
4132 |
买入 |
| 09:34:48 |
11.39 |
10 |
4142 |
卖出 |
| 09:34:51 |
11.4 |
4 |
4146 |
买入 |
| 09:34:54 |
11.39 |
1 |
4147 |
卖出 |
| 09:34:57 |
11.4 |
11 |
4158 |
买入 |
| 09:35:00 |
11.41 |
79 |
4237 |
买入 |
| 09:35:03 |
11.4 |
3 |
4240 |
卖出 |
| 09:35:06 |
11.4 |
3 |
4243 |
卖出 |
| 09:35:09 |
11.4 |
8 |
4251 |
卖出 |
| 09:35:12 |
11.4 |
2 |
4253 |
卖出 |
| 09:35:15 |
11.41 |
5 |
4258 |
买入 |
| 09:35:18 |
11.4 |
10 |
4268 |
卖出 |
| 09:35:21 |
11.41 |
6 |
4274 |
买入 |
| 09:35:30 |
11.4 |
13 |
4287 |
卖出 |
| 09:35:33 |
11.4 |
26 |
4313 |
卖出 |
| 09:35:36 |
11.41 |
1 |
4314 |
买入 |
| 09:35:42 |
11.41 |
2 |
4316 |
买入 |
| 09:35:48 |
11.41 |
1 |
4317 |
买入 |
| 09:35:57 |
11.4 |
20 |
4337 |
卖出 |
| 09:36:00 |
11.4 |
2 |
4339 |
卖出 |
| 09:36:03 |
11.4 |
3 |
4342 |
卖出 |
| 09:36:06 |
11.4 |
10 |
4352 |
卖出 |
| 09:36:12 |
11.4 |
67 |
4419 |
卖出 |
| 09:36:15 |
11.39 |
118 |
4537 |
卖出 |
| 09:36:18 |
11.39 |
13 |
4550 |
买入 |
| 09:36:24 |
11.38 |
13 |
4563 |
卖出 |
| 09:36:27 |
11.38 |
54 |
4617 |
卖出 |
| 09:36:30 |
11.38 |
7 |
4624 |
买入 |
| 09:36:33 |
11.39 |
81 |
4705 |
买入 |
| 09:36:39 |
11.38 |
18 |
4723 |
卖出 |
| 09:36:42 |
11.39 |
9 |
4732 |
买入 |
| 09:36:45 |
11.38 |
30 |
4762 |
卖出 |
| 09:36:48 |
11.38 |
4 |
4766 |
卖出 |
| 09:36:51 |
11.39 |
20 |
4786 |
买入 |
| 09:36:54 |
11.39 |
15 |
4801 |
买入 |
| 09:36:57 |
11.38 |
81 |
4882 |
卖出 |
| 09:37:00 |
11.39 |
11 |
4893 |
买入 |
| 09:37:03 |
11.39 |
3 |
4896 |
买入 |
| 09:37:06 |
11.38 |
10 |
4906 |
卖出 |
| 09:37:12 |
11.39 |
40 |
4946 |
买入 |
| 09:37:15 |
11.39 |
10 |
4956 |
买入 |
| 09:37:18 |
11.38 |
216 |
5172 |
卖出 |
| 09:37:21 |
11.41 |
2 |
5174 |
买入 |
| 09:37:24 |
11.41 |
2 |
5176 |
买入 |
| 09:37:27 |
11.41 |
9 |
5185 |
买入 |
| 09:37:30 |
11.41 |
4 |
5189 |
买入 |
| 09:37:33 |
11.41 |
7 |
5196 |
买入 |
| 09:37:39 |
11.41 |
2 |
5198 |
买入 |
| 09:37:42 |
11.4 |
2 |
5200 |
卖出 |
| 09:37:48 |
11.4 |
1 |
5201 |
卖出 |
| 09:37:51 |
11.4 |
20 |
5221 |
卖出 |
| 09:37:54 |
11.41 |
2 |
5223 |
买入 |
| 09:38:00 |
11.4 |
2 |
5225 |
卖出 |
| 09:38:06 |
11.41 |
5 |
5230 |
买入 |
| 09:38:09 |
11.41 |
38 |
5268 |
买入 |
| 09:38:33 |
11.41 |
9 |
5277 |
卖出 |
| 09:38:39 |
11.41 |
2 |
5279 |
卖出 |
| 09:38:45 |
11.42 |
27 |
5306 |
买入 |
| 09:38:48 |
11.42 |
8 |
5314 |
买入 |
| 09:38:51 |
11.42 |
7 |
5321 |
买入 |
| 09:38:54 |
11.42 |
11 |
5332 |
买入 |
| 09:38:57 |
11.43 |
7 |
5339 |
买入 |
| 09:39:06 |
11.43 |
1 |
5340 |
买入 |
| 09:39:09 |
11.43 |
9 |
5349 |
买入 |
| 09:39:12 |
11.44 |
100 |
5449 |
买入 |
| 09:39:15 |
11.43 |
1 |
5450 |
买入 |
| 09:39:21 |
11.43 |
3 |
5453 |
买入 |
| 09:39:24 |
11.43 |
18 |
5471 |
卖出 |
| 09:39:27 |
11.43 |
1 |
5472 |
卖出 |
| 09:39:30 |
11.43 |
18 |
5490 |
买入 |
| 09:39:36 |
11.42 |
186 |
5676 |
卖出 |
| 09:39:39 |
11.42 |
20 |
5696 |
买入 |
| 09:39:45 |
11.42 |
3 |
5699 |
买入 |
| 09:39:51 |
11.41 |
140 |
5839 |
卖出 |
| 09:39:54 |
11.42 |
4 |
5843 |
买入 |
| 09:39:57 |
11.42 |
3 |
5846 |
买入 |
| 09:40:03 |
11.42 |
2 |
5848 |
买入 |
| 09:40:09 |
11.41 |
7 |
5855 |
卖出 |
| 09:40:12 |
11.42 |
25 |
5880 |
买入 |
| 09:40:15 |
11.42 |
19 |
5899 |
买入 |
| 09:40:18 |
11.42 |
21 |
5920 |
买入 |
| 09:40:21 |
11.43 |
1 |
5921 |
买入 |
| 09:40:24 |
11.42 |
12 |
5933 |
卖出 |
| 09:40:30 |
11.42 |
10 |
5943 |
卖出 |
| 09:40:39 |
11.43 |
16 |
5959 |
买入 |
| 09:40:42 |
11.42 |
3 |
5962 |
卖出 |
| 09:40:48 |
11.43 |
1 |
5963 |
买入 |
| 09:40:51 |
11.42 |
17 |
5980 |
卖出 |
| 09:40:54 |
11.41 |
170 |
6150 |
卖出 |
| 09:40:57 |
11.41 |
4 |
6154 |
买入 |
| 09:41:06 |
11.42 |
35 |
6189 |
买入 |
| 09:41:09 |
11.41 |
50 |
6239 |
卖出 |
| 09:41:12 |
11.43 |
81 |
6320 |
买入 |
| 09:41:15 |
11.44 |
164 |
6484 |
买入 |
| 09:41:18 |
11.43 |
1 |
6485 |
买入 |
| 09:41:21 |
11.41 |
7 |
6492 |
卖出 |
| 09:41:27 |
11.43 |
12 |
6504 |
买入 |
| 09:41:30 |
11.43 |
6 |
6510 |
买入 |
| 09:41:33 |
11.43 |
1 |
6511 |
买入 |
| 09:41:39 |
11.43 |
15 |
6526 |
买入 |
| 09:41:42 |
11.43 |
14 |
6540 |
买入 |
| 09:41:45 |
11.43 |
45 |
6585 |
卖出 |
| 09:41:51 |
11.43 |
12 |
6597 |
买入 |
| 09:41:57 |
11.43 |
1 |
6598 |
买入 |
| 09:42:12 |
11.42 |
64 |
6662 |
卖出 |
| 09:42:15 |
11.42 |
89 |
6751 |
卖出 |
| 09:42:18 |
11.42 |
8 |
6759 |
买入 |
| 09:42:21 |
11.42 |
77 |
6836 |
买入 |
| 09:42:24 |
11.43 |
43 |
6879 |
买入 |
| 09:42:30 |
11.43 |
6 |
6885 |
买入 |
| 09:42:36 |
11.43 |
35 |
6920 |
买入 |
| 09:42:39 |
11.43 |
119 |
7039 |
买入 |
| 09:42:42 |
11.43 |
26 |
7065 |
买入 |
| 09:42:45 |
11.42 |
3 |
7068 |
卖出 |
| 09:42:48 |
11.42 |
188 |
7256 |
卖出 |
| 09:42:51 |
11.43 |
9 |
7265 |
买入 |
| 09:42:54 |
11.43 |
5 |
7270 |
买入 |
| 09:43:06 |
11.42 |
55 |
7325 |
卖出 |
| 09:43:09 |
11.43 |
146 |
7471 |
买入 |
| 09:43:12 |
11.44 |
8 |
7479 |
买入 |
| 09:43:18 |
11.44 |
16 |
7495 |
买入 |
| 09:43:27 |
11.44 |
19 |
7514 |
买入 |
| 09:43:30 |
11.44 |
1 |
7515 |
买入 |
| 09:43:33 |
11.44 |
6 |
7521 |
买入 |
| 09:43:36 |
11.44 |
9 |
7530 |
买入 |
| 09:43:39 |
11.44 |
8 |
7538 |
买入 |
| 09:43:42 |
11.44 |
90 |
7628 |
买入 |
| 09:43:45 |
11.45 |
29 |
7657 |
买入 |
| 09:43:48 |
11.44 |
10 |
7667 |
卖出 |
| 09:43:51 |
11.43 |
80 |
7747 |
卖出 |
| 09:43:54 |
11.44 |
1 |
7748 |
买入 |
| 09:43:57 |
11.43 |
14 |
7762 |
卖出 |
| 09:44:00 |
11.42 |
59 |
7821 |
卖出 |
| 09:44:03 |
11.44 |
29 |
7850 |
买入 |
| 09:44:06 |
11.44 |
2 |
7852 |
买入 |
| 09:44:09 |
11.44 |
80 |
7932 |
买入 |
| 09:44:12 |
11.44 |
1 |
7933 |
买入 |
| 09:44:21 |
11.44 |
37 |
7970 |
买入 |
| 09:44:30 |
11.44 |
6 |
7976 |
买入 |
| 09:44:33 |
11.44 |
6 |
7982 |
买入 |
| 09:44:36 |
11.42 |
12 |
7994 |
卖出 |
| 09:44:42 |
11.43 |
15 |
8009 |
买入 |
| 09:44:45 |
11.42 |
52 |
8061 |
卖出 |
| 09:44:48 |
11.43 |
14 |
8075 |
买入 |
| 09:44:51 |
11.42 |
1 |
8076 |
卖出 |
| 09:44:54 |
11.42 |
20 |
8096 |
买入 |
| 09:45:00 |
11.41 |
7 |
8103 |
卖出 |
| 09:45:03 |
11.41 |
73 |
8176 |
卖出 |
| 09:45:06 |
11.41 |
53 |
8229 |
买入 |
| 09:45:09 |
11.39 |
125 |
8354 |
卖出 |
| 09:45:12 |
11.4 |
24 |
8378 |
买入 |
| 09:45:18 |
11.39 |
4 |
8382 |
卖出 |
| 09:45:21 |
11.4 |
108 |
8490 |
买入 |
| 09:45:24 |
11.39 |
133 |
8623 |
买入 |
| 09:45:27 |
11.4 |
2 |
8625 |
买入 |
| 09:45:33 |
11.4 |
5 |
8630 |
买入 |
| 09:45:36 |
11.4 |
3 |
8633 |
买入 |
| 09:45:42 |
11.4 |
15 |
8648 |
买入 |
| 09:45:48 |
11.4 |
11 |
8659 |
买入 |
| 09:45:51 |
11.4 |
7 |
8666 |
卖出 |
| 09:45:57 |
11.4 |
5 |
8671 |
买入 |
| 09:46:00 |
11.4 |
4 |
8675 |
买入 |
| 09:46:03 |
11.39 |
30 |
8705 |
卖出 |
| 09:46:06 |
11.4 |
22 |
8727 |
买入 |
| 09:46:09 |
11.4 |
1 |
8728 |
买入 |
| 09:46:18 |
11.4 |
64 |
8792 |
买入 |
| 09:46:21 |
11.4 |
2 |
8794 |
买入 |
| 09:46:24 |
11.39 |
13 |
8807 |
卖出 |
| 09:46:27 |
11.39 |
1 |
8808 |
买入 |
| 09:46:33 |
11.39 |
16 |
8824 |
买入 |
| 09:46:36 |
11.38 |
116 |
8940 |
卖出 |
| 09:46:39 |
11.37 |
35 |
8975 |
卖出 |
| 09:46:45 |
11.38 |
15 |
8990 |
卖出 |
| 09:46:54 |
11.38 |
23 |
9013 |
买入 |
| 09:46:57 |
11.38 |
1 |
9014 |
买入 |
| 09:47:03 |
11.38 |
69 |
9083 |
买入 |
| 09:47:06 |
11.39 |
1 |
9084 |
买入 |
| 09:47:12 |
11.38 |
68 |
9152 |
卖出 |
| 09:47:15 |
11.4 |
1 |
9153 |
买入 |
| 09:47:21 |
11.39 |
1 |
9154 |
卖出 |
| 09:47:24 |
11.4 |
9 |
9163 |
买入 |
| 09:47:30 |
11.4 |
1 |
9164 |
买入 |
| 09:47:33 |
11.4 |
6 |
9170 |
买入 |
| 09:47:36 |
11.39 |
181 |
9351 |
卖出 |
| 09:47:39 |
11.4 |
2 |
9353 |
买入 |
| 09:47:42 |
11.4 |
13 |
9366 |
买入 |
| 09:47:45 |
11.4 |
24 |
9390 |
卖出 |
| 09:47:48 |
11.4 |
5 |
9395 |
买入 |
| 09:47:51 |
11.4 |
4 |
9399 |
买入 |
| 09:47:54 |
11.4 |
29 |
9428 |
卖出 |
| 09:47:57 |
11.41 |
1 |
9429 |
买入 |
| 09:48:00 |
11.4 |
56 |
9485 |
卖出 |
| 09:48:06 |
11.4 |
46 |
9531 |
买入 |
| 09:48:09 |
11.42 |
4 |
9535 |
买入 |
| 09:48:12 |
11.4 |
1 |
9536 |
卖出 |
| 09:48:33 |
11.42 |
6 |
9542 |
买入 |
| 09:48:36 |
11.41 |
2 |
9544 |
卖出 |
| 09:48:39 |
11.41 |
1 |
9545 |
卖出 |
| 09:48:45 |
11.42 |
15 |
9560 |
买入 |
| 09:48:57 |
11.41 |
4 |
9564 |
卖出 |
| 09:49:00 |
11.41 |
133 |
9697 |
卖出 |
| 09:49:03 |
11.41 |
1 |
9698 |
买入 |
| 09:49:06 |
11.41 |
101 |
9799 |
买入 |
| 09:49:09 |
11.41 |
10 |
9809 |
买入 |
| 09:49:12 |
11.41 |
1 |
9810 |
买入 |
| 09:49:21 |
11.41 |
18 |
9828 |
买入 |
| 09:49:24 |
11.41 |
61 |
9889 |
卖出 |
| 09:49:36 |
11.42 |
6 |
9895 |
买入 |
| 09:49:39 |
11.42 |
10 |
9905 |
买入 |