国睿科技[600562]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
16.47 |
3 |
3 |
集合竞价 |
| 09:15:05 |
16.28 |
93 |
93 |
集合竞价 |
| 09:15:08 |
16.58 |
325 |
325 |
集合竞价 |
| 09:15:11 |
16.5 |
329 |
329 |
集合竞价 |
| 09:15:20 |
16.52 |
329 |
329 |
集合竞价 |
| 09:15:50 |
16.51 |
335 |
335 |
集合竞价 |
| 09:16:05 |
16.2 |
539 |
539 |
集合竞价 |
| 09:16:11 |
15.93 |
539 |
539 |
集合竞价 |
| 09:16:14 |
16.28 |
116 |
116 |
集合竞价 |
| 09:16:20 |
15.68 |
1068 |
1068 |
集合竞价 |
| 09:16:32 |
15.67 |
1086 |
1086 |
集合竞价 |
| 09:16:41 |
15.67 |
1086 |
1086 |
集合竞价 |
| 09:16:50 |
15.68 |
1086 |
1086 |
集合竞价 |
| 09:16:59 |
15.68 |
1086 |
1086 |
集合竞价 |
| 09:17:02 |
15.68 |
1086 |
1086 |
集合竞价 |
| 09:17:14 |
15.68 |
1086 |
1086 |
集合竞价 |
| 09:17:20 |
15.68 |
1086 |
1086 |
集合竞价 |
| 09:17:29 |
15.68 |
1086 |
1086 |
集合竞价 |
| 09:17:32 |
15.68 |
1086 |
1086 |
集合竞价 |
| 09:17:44 |
15.69 |
1087 |
1087 |
集合竞价 |
| 09:17:56 |
15.69 |
1087 |
1087 |
集合竞价 |
| 09:17:59 |
16.26 |
110 |
110 |
集合竞价 |
| 09:18:14 |
16.26 |
110 |
110 |
集合竞价 |
| 09:18:17 |
16.27 |
116 |
116 |
集合竞价 |
| 09:18:50 |
16.27 |
116 |
116 |
集合竞价 |
| 09:20:02 |
16.27 |
127 |
127 |
集合竞价 |
| 09:20:05 |
16.27 |
127 |
127 |
集合竞价 |
| 09:20:08 |
16.27 |
127 |
127 |
集合竞价 |
| 09:20:44 |
16.26 |
137 |
137 |
集合竞价 |
| 09:20:47 |
16.26 |
138 |
138 |
集合竞价 |
| 09:20:50 |
16.26 |
139 |
139 |
集合竞价 |
| 09:21:05 |
16.26 |
139 |
139 |
集合竞价 |
| 09:21:08 |
16.26 |
139 |
139 |
集合竞价 |
| 09:21:17 |
16.25 |
139 |
139 |
集合竞价 |
| 09:21:20 |
16.25 |
139 |
139 |
集合竞价 |
| 09:21:32 |
16.25 |
139 |
139 |
集合竞价 |
| 09:21:35 |
16.25 |
139 |
139 |
集合竞价 |
| 09:21:56 |
16.25 |
139 |
139 |
集合竞价 |
| 09:22:17 |
16.25 |
139 |
139 |
集合竞价 |
| 09:22:56 |
16.25 |
139 |
139 |
集合竞价 |
| 09:23:11 |
16.25 |
139 |
139 |
集合竞价 |
| 09:23:26 |
16.25 |
139 |
139 |
集合竞价 |
| 09:23:29 |
16.25 |
139 |
139 |
集合竞价 |
| 09:23:32 |
16.25 |
139 |
139 |
集合竞价 |
| 09:24:17 |
16.21 |
139 |
139 |
集合竞价 |
| 09:24:32 |
16.18 |
280 |
280 |
集合竞价 |
| 09:24:35 |
16.16 |
326 |
326 |
集合竞价 |
| 09:24:38 |
16.18 |
333 |
333 |
集合竞价 |
| 09:24:41 |
16.18 |
345 |
345 |
集合竞价 |
| 09:24:47 |
16.12 |
371 |
371 |
集合竞价 |
| 09:24:50 |
16.2 |
388 |
388 |
集合竞价 |
| 09:24:53 |
16.2 |
445 |
445 |
集合竞价 |
| 09:24:56 |
16.2 |
736 |
736 |
集合竞价 |
| 09:24:59 |
16.22 |
773 |
773 |
集合竞价 |
| 09:25:02 |
16.28 |
941 |
1714 |
卖出 |
| 09:30:02 |
16.28 |
74 |
1788 |
卖出 |
| 09:30:05 |
16.31 |
41 |
1829 |
买入 |
| 09:30:08 |
16.32 |
259 |
2088 |
买入 |
| 09:30:11 |
16.43 |
268 |
2356 |
买入 |
| 09:30:14 |
16.39 |
172 |
2528 |
卖出 |
| 09:30:17 |
16.44 |
138 |
2666 |
买入 |
| 09:30:20 |
16.45 |
258 |
2924 |
买入 |
| 09:30:23 |
16.47 |
85 |
3009 |
买入 |
| 09:30:26 |
16.45 |
163 |
3172 |
卖出 |
| 09:30:29 |
16.43 |
273 |
3445 |
卖出 |
| 09:30:32 |
16.4 |
80 |
3525 |
卖出 |
| 09:30:35 |
16.45 |
393 |
3918 |
买入 |
| 09:30:38 |
16.45 |
73 |
3991 |
买入 |
| 09:30:41 |
16.46 |
74 |
4065 |
买入 |
| 09:30:44 |
16.47 |
158 |
4223 |
买入 |
| 09:30:47 |
16.45 |
347 |
4570 |
卖出 |
| 09:30:50 |
16.44 |
233 |
4803 |
卖出 |
| 09:30:53 |
16.43 |
89 |
4892 |
卖出 |
| 09:30:56 |
16.36 |
19 |
4911 |
卖出 |
| 09:30:59 |
16.39 |
53 |
4964 |
买入 |
| 09:31:02 |
16.35 |
30 |
4994 |
卖出 |
| 09:31:05 |
16.35 |
88 |
5082 |
买入 |
| 09:31:08 |
16.34 |
102 |
5184 |
卖出 |
| 09:31:11 |
16.3 |
57 |
5241 |
卖出 |
| 09:31:14 |
16.31 |
124 |
5365 |
买入 |
| 09:31:17 |
16.31 |
58 |
5423 |
买入 |
| 09:31:20 |
16.29 |
39 |
5462 |
卖出 |
| 09:31:23 |
16.26 |
49 |
5511 |
卖出 |
| 09:31:26 |
16.26 |
61 |
5572 |
买入 |
| 09:31:29 |
16.29 |
161 |
5733 |
买入 |
| 09:31:32 |
16.28 |
101 |
5834 |
卖出 |
| 09:31:35 |
16.29 |
125 |
5959 |
买入 |
| 09:31:38 |
16.29 |
27 |
5986 |
买入 |
| 09:31:41 |
16.29 |
29 |
6015 |
卖出 |
| 09:31:44 |
16.31 |
34 |
6049 |
买入 |
| 09:31:47 |
16.32 |
12 |
6061 |
买入 |
| 09:31:50 |
16.35 |
64 |
6125 |
买入 |
| 09:31:53 |
16.38 |
20 |
6145 |
买入 |
| 09:31:56 |
16.38 |
69 |
6214 |
买入 |
| 09:31:59 |
16.37 |
8 |
6222 |
买入 |
| 09:32:02 |
16.34 |
27 |
6249 |
卖出 |
| 09:32:05 |
16.32 |
35 |
6284 |
卖出 |
| 09:32:08 |
16.34 |
30 |
6314 |
买入 |
| 09:32:11 |
16.34 |
92 |
6406 |
买入 |
| 09:32:14 |
16.33 |
81 |
6487 |
卖出 |
| 09:32:17 |
16.3 |
18 |
6505 |
卖出 |
| 09:32:20 |
16.31 |
19 |
6524 |
买入 |
| 09:32:23 |
16.31 |
49 |
6573 |
买入 |
| 09:32:26 |
16.3 |
10 |
6583 |
卖出 |
| 09:32:29 |
16.32 |
8 |
6591 |
买入 |
| 09:32:32 |
16.32 |
23 |
6614 |
卖出 |
| 09:32:35 |
16.3 |
11 |
6625 |
卖出 |
| 09:32:38 |
16.29 |
99 |
6724 |
卖出 |
| 09:32:41 |
16.28 |
37 |
6761 |
卖出 |
| 09:32:44 |
16.29 |
28 |
6789 |
买入 |
| 09:32:47 |
16.27 |
29 |
6818 |
卖出 |
| 09:32:50 |
16.28 |
111 |
6929 |
买入 |
| 09:32:53 |
16.26 |
10 |
6939 |
卖出 |
| 09:32:56 |
16.27 |
34 |
6973 |
买入 |
| 09:32:59 |
16.27 |
40 |
7013 |
卖出 |
| 09:33:02 |
16.3 |
69 |
7082 |
买入 |
| 09:33:05 |
16.3 |
47 |
7129 |
买入 |
| 09:33:08 |
16.3 |
27 |
7156 |
买入 |
| 09:33:11 |
16.3 |
33 |
7189 |
卖出 |
| 09:33:14 |
16.29 |
133 |
7322 |
卖出 |
| 09:33:17 |
16.28 |
5 |
7327 |
卖出 |
| 09:33:20 |
16.3 |
17 |
7344 |
买入 |
| 09:33:23 |
16.27 |
3 |
7347 |
卖出 |
| 09:33:26 |
16.28 |
3 |
7350 |
买入 |
| 09:33:29 |
16.27 |
22 |
7372 |
卖出 |
| 09:33:35 |
16.27 |
7 |
7379 |
卖出 |
| 09:33:38 |
16.27 |
19 |
7398 |
卖出 |
| 09:33:41 |
16.26 |
36 |
7434 |
卖出 |
| 09:33:44 |
16.26 |
8 |
7442 |
卖出 |
| 09:33:47 |
16.26 |
11 |
7453 |
卖出 |
| 09:33:50 |
16.28 |
69 |
7522 |
买入 |
| 09:33:53 |
16.27 |
18 |
7540 |
卖出 |
| 09:33:56 |
16.26 |
3 |
7543 |
卖出 |
| 09:33:59 |
16.24 |
10 |
7553 |
卖出 |
| 09:34:02 |
16.24 |
11 |
7564 |
卖出 |
| 09:34:05 |
16.27 |
11 |
7575 |
买入 |
| 09:34:08 |
16.24 |
18 |
7593 |
卖出 |
| 09:34:11 |
16.25 |
11 |
7604 |
买入 |
| 09:34:14 |
16.26 |
23 |
7627 |
买入 |
| 09:34:17 |
16.26 |
36 |
7663 |
买入 |
| 09:34:20 |
16.27 |
46 |
7709 |
买入 |
| 09:34:23 |
16.27 |
2 |
7711 |
卖出 |
| 09:34:26 |
16.29 |
37 |
7748 |
买入 |
| 09:34:29 |
16.29 |
8 |
7756 |
买入 |
| 09:34:32 |
16.29 |
37 |
7793 |
买入 |
| 09:34:35 |
16.29 |
32 |
7825 |
买入 |
| 09:34:38 |
16.29 |
50 |
7875 |
卖出 |
| 09:34:41 |
16.29 |
13 |
7888 |
买入 |
| 09:34:44 |
16.29 |
11 |
7899 |
买入 |
| 09:34:47 |
16.29 |
1 |
7900 |
卖出 |
| 09:34:50 |
16.28 |
4 |
7904 |
卖出 |
| 09:34:53 |
16.29 |
3 |
7907 |
买入 |
| 09:34:56 |
16.28 |
6 |
7913 |
卖出 |
| 09:34:59 |
16.28 |
9 |
7922 |
卖出 |
| 09:35:02 |
16.28 |
42 |
7964 |
卖出 |
| 09:35:05 |
16.29 |
18 |
7982 |
买入 |
| 09:35:08 |
16.3 |
19 |
8001 |
买入 |
| 09:35:11 |
16.28 |
112 |
8113 |
卖出 |
| 09:35:14 |
16.3 |
460 |
8573 |
买入 |
| 09:35:17 |
16.31 |
38 |
8611 |
买入 |
| 09:35:20 |
16.34 |
38 |
8649 |
买入 |
| 09:35:23 |
16.34 |
22 |
8671 |
买入 |
| 09:35:26 |
16.34 |
102 |
8773 |
买入 |
| 09:35:29 |
16.31 |
372 |
9145 |
卖出 |
| 09:35:32 |
16.32 |
20 |
9165 |
买入 |
| 09:35:35 |
16.32 |
13 |
9178 |
买入 |
| 09:35:38 |
16.32 |
11 |
9189 |
买入 |
| 09:35:41 |
16.32 |
21 |
9210 |
买入 |
| 09:35:44 |
16.32 |
100 |
9310 |
买入 |
| 09:35:47 |
16.32 |
41 |
9351 |
买入 |
| 09:35:50 |
16.32 |
39 |
9390 |
卖出 |
| 09:35:53 |
16.32 |
12 |
9402 |
买入 |
| 09:35:56 |
16.32 |
15 |
9417 |
买入 |
| 09:35:59 |
16.33 |
9 |
9426 |
买入 |
| 09:36:02 |
16.32 |
15 |
9441 |
卖出 |
| 09:36:05 |
16.32 |
6 |
9447 |
卖出 |
| 09:36:08 |
16.32 |
11 |
9458 |
卖出 |
| 09:36:11 |
16.32 |
9 |
9467 |
卖出 |
| 09:36:14 |
16.31 |
57 |
9524 |
卖出 |
| 09:36:17 |
16.3 |
19 |
9543 |
卖出 |
| 09:36:20 |
16.3 |
6 |
9549 |
卖出 |
| 09:36:23 |
16.31 |
3 |
9552 |
买入 |
| 09:36:26 |
16.31 |
23 |
9575 |
买入 |
| 09:36:29 |
16.32 |
7 |
9582 |
买入 |
| 09:36:32 |
16.32 |
25 |
9607 |
买入 |
| 09:36:35 |
16.32 |
12 |
9619 |
买入 |
| 09:36:38 |
16.32 |
19 |
9638 |
买入 |
| 09:36:41 |
16.31 |
13 |
9651 |
卖出 |
| 09:36:44 |
16.31 |
2 |
9653 |
卖出 |
| 09:36:47 |
16.32 |
12 |
9665 |
买入 |
| 09:36:50 |
16.32 |
14 |
9679 |
买入 |
| 09:36:53 |
16.32 |
187 |
9866 |
买入 |
| 09:36:56 |
16.32 |
85 |
9951 |
买入 |
| 09:36:59 |
16.35 |
66 |
10017 |
买入 |
| 09:37:02 |
16.34 |
13 |
10030 |
卖出 |
| 09:37:05 |
16.3 |
345 |
10375 |
卖出 |
| 09:37:08 |
16.33 |
12 |
10387 |
买入 |
| 09:37:11 |
16.33 |
23 |
10410 |
买入 |
| 09:37:14 |
16.33 |
3 |
10413 |
买入 |
| 09:37:17 |
16.33 |
9 |
10422 |
买入 |
| 09:37:20 |
16.32 |
1 |
10423 |
卖出 |
| 09:37:23 |
16.3 |
2 |
10425 |
卖出 |
| 09:37:26 |
16.33 |
14 |
10439 |
买入 |
| 09:37:29 |
16.3 |
7 |
10446 |
卖出 |
| 09:37:32 |
16.33 |
3 |
10449 |
买入 |
| 09:37:35 |
16.33 |
1 |
10450 |
买入 |
| 09:37:38 |
16.33 |
6 |
10456 |
买入 |
| 09:37:41 |
16.32 |
321 |
10777 |
卖出 |
| 09:37:44 |
16.32 |
26 |
10803 |
买入 |
| 09:37:47 |
16.32 |
14 |
10817 |
买入 |
| 09:37:50 |
16.3 |
30 |
10847 |
卖出 |
| 09:37:53 |
16.28 |
90 |
10937 |
卖出 |
| 09:37:56 |
16.32 |
6 |
10943 |
买入 |
| 09:37:59 |
16.32 |
3 |
10946 |
买入 |
| 09:38:02 |
16.31 |
2 |
10948 |
卖出 |
| 09:38:05 |
16.31 |
8 |
10956 |
买入 |
| 09:38:08 |
16.3 |
4 |
10960 |
卖出 |
| 09:38:11 |
16.3 |
14 |
10974 |
卖出 |
| 09:38:14 |
16.29 |
36 |
11010 |
卖出 |
| 09:38:17 |
16.28 |
17 |
11027 |
卖出 |
| 09:38:20 |
16.28 |
7 |
11034 |
卖出 |
| 09:38:23 |
16.28 |
7 |
11041 |
卖出 |
| 09:38:26 |
16.27 |
56 |
11097 |
卖出 |
| 09:38:29 |
16.27 |
10 |
11107 |
买入 |
| 09:38:32 |
16.27 |
74 |
11181 |
买入 |
| 09:38:35 |
16.27 |
117 |
11298 |
卖出 |
| 09:38:38 |
16.28 |
103 |
11401 |
买入 |
| 09:38:41 |
16.28 |
3 |
11404 |
卖出 |
| 09:38:44 |
16.29 |
57 |
11461 |
买入 |
| 09:38:47 |
16.29 |
4 |
11465 |
卖出 |
| 09:38:50 |
16.29 |
21 |
11486 |
买入 |
| 09:38:53 |
16.3 |
6 |
11492 |
买入 |
| 09:39:02 |
16.29 |
23 |
11515 |
卖出 |
| 09:39:05 |
16.29 |
19 |
11534 |
买入 |
| 09:39:08 |
16.3 |
7 |
11541 |
买入 |
| 09:39:11 |
16.3 |
3 |
11544 |
买入 |
| 09:39:17 |
16.3 |
29 |
11573 |
买入 |
| 09:39:23 |
16.31 |
29 |
11602 |
买入 |
| 09:39:26 |
16.32 |
24 |
11626 |
买入 |
| 09:39:29 |
16.32 |
5 |
11631 |
买入 |
| 09:39:32 |
16.31 |
39 |
11670 |
卖出 |
| 09:39:35 |
16.32 |
2 |
11672 |
买入 |
| 09:39:38 |
16.32 |
18 |
11690 |
买入 |
| 09:39:41 |
16.31 |
27 |
11717 |
卖出 |
| 09:39:44 |
16.32 |
42 |
11759 |
买入 |
| 09:39:47 |
16.31 |
1 |
11760 |
卖出 |
| 09:39:50 |
16.29 |
136 |
11896 |
卖出 |
| 09:39:53 |
16.3 |
7 |
11903 |
买入 |
| 09:39:56 |
16.29 |
10 |
11913 |
卖出 |
| 09:39:59 |
16.31 |
7 |
11920 |
买入 |
| 09:40:02 |
16.31 |
66 |
11986 |
买入 |
| 09:40:05 |
16.31 |
12 |
11998 |
买入 |
| 09:40:08 |
16.31 |
6 |
12004 |
买入 |
| 09:40:11 |
16.32 |
6 |
12010 |
买入 |
| 09:40:14 |
16.3 |
16 |
12026 |
卖出 |
| 09:40:17 |
16.3 |
20 |
12046 |
卖出 |
| 09:40:20 |
16.3 |
43 |
12089 |
卖出 |
| 09:40:23 |
16.31 |
9 |
12098 |
买入 |
| 09:40:26 |
16.31 |
6 |
12104 |
买入 |
| 09:40:29 |
16.31 |
5 |
12109 |
买入 |
| 09:40:32 |
16.31 |
357 |
12466 |
买入 |
| 09:40:35 |
16.3 |
84 |
12550 |
卖出 |
| 09:40:41 |
16.31 |
10 |
12560 |
买入 |
| 09:40:47 |
16.31 |
8 |
12568 |
卖出 |
| 09:40:50 |
16.32 |
7 |
12575 |
买入 |
| 09:40:53 |
16.32 |
26 |
12601 |
买入 |
| 09:40:56 |
16.31 |
16 |
12617 |
卖出 |
| 09:40:59 |
16.31 |
5 |
12622 |
卖出 |
| 09:41:02 |
16.29 |
49 |
12671 |
卖出 |
| 09:41:05 |
16.31 |
144 |
12815 |
买入 |
| 09:41:08 |
16.31 |
7 |
12822 |
买入 |
| 09:41:11 |
16.3 |
3 |
12825 |
卖出 |
| 09:41:14 |
16.29 |
13 |
12838 |
卖出 |
| 09:41:17 |
16.29 |
36 |
12874 |
卖出 |
| 09:41:20 |
16.29 |
7 |
12881 |
买入 |
| 09:41:23 |
16.28 |
1 |
12882 |
卖出 |
| 09:41:26 |
16.28 |
4 |
12886 |
卖出 |
| 09:41:29 |
16.29 |
1 |
12887 |
买入 |
| 09:41:32 |
16.28 |
20 |
12907 |
卖出 |
| 09:41:35 |
16.27 |
11 |
12918 |
卖出 |
| 09:41:38 |
16.28 |
7 |
12925 |
买入 |
| 09:41:41 |
16.27 |
7 |
12932 |
卖出 |
| 09:41:44 |
16.27 |
9 |
12941 |
卖出 |
| 09:41:47 |
16.28 |
9 |
12950 |
买入 |
| 09:41:50 |
16.27 |
62 |
13012 |
卖出 |
| 09:41:53 |
16.26 |
15 |
13027 |
卖出 |
| 09:41:56 |
16.27 |
11 |
13038 |
买入 |
| 09:41:59 |
16.27 |
3 |
13041 |
买入 |
| 09:42:02 |
16.26 |
5 |
13046 |
卖出 |
| 09:42:05 |
16.27 |
7 |
13053 |
买入 |
| 09:42:08 |
16.26 |
5 |
13058 |
卖出 |
| 09:42:11 |
16.26 |
4 |
13062 |
卖出 |
| 09:42:14 |
16.26 |
71 |
13133 |
卖出 |
| 09:42:17 |
16.26 |
10 |
13143 |
卖出 |
| 09:42:20 |
16.26 |
13 |
13156 |
卖出 |
| 09:42:23 |
16.27 |
23 |
13179 |
买入 |
| 09:42:26 |
16.28 |
327 |
13506 |
买入 |
| 09:42:29 |
16.28 |
25 |
13531 |
卖出 |
| 09:42:32 |
16.26 |
3 |
13534 |
卖出 |
| 09:42:35 |
16.28 |
1 |
13535 |
买入 |