石基信息[002153]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
25.49 |
1 |
1 |
集合竞价 |
| 09:15:09 |
24.99 |
29 |
29 |
集合竞价 |
| 09:15:36 |
25.26 |
60 |
60 |
集合竞价 |
| 09:16:39 |
25.24 |
60 |
60 |
集合竞价 |
| 09:17:06 |
24.5 |
71 |
71 |
集合竞价 |
| 09:17:33 |
24.74 |
72 |
72 |
集合竞价 |
| 09:18:09 |
24.75 |
88 |
88 |
集合竞价 |
| 09:18:18 |
24.35 |
142 |
142 |
集合竞价 |
| 09:19:12 |
24.75 |
88 |
88 |
集合竞价 |
| 09:24:30 |
24.74 |
101 |
101 |
集合竞价 |
| 09:24:39 |
24.7 |
101 |
101 |
集合竞价 |
| 09:24:57 |
24.75 |
163 |
163 |
集合竞价 |
| 09:25:00 |
24.75 |
221 |
384 |
买入 |
| 09:30:00 |
24.74 |
19 |
403 |
卖出 |
| 09:30:03 |
24.6 |
73 |
476 |
卖出 |
| 09:30:06 |
24.68 |
31 |
507 |
买入 |
| 09:30:09 |
24.68 |
27 |
534 |
买入 |
| 09:30:12 |
24.67 |
7 |
541 |
卖出 |
| 09:30:15 |
24.59 |
12 |
553 |
买入 |
| 09:30:18 |
24.53 |
13 |
566 |
卖出 |
| 09:30:21 |
24.68 |
33 |
599 |
买入 |
| 09:30:24 |
24.69 |
11 |
610 |
买入 |
| 09:30:27 |
24.69 |
16 |
626 |
卖出 |
| 09:30:30 |
24.74 |
10 |
636 |
买入 |
| 09:30:36 |
24.74 |
48 |
684 |
卖出 |
| 09:30:39 |
24.74 |
9 |
693 |
买入 |
| 09:30:42 |
24.73 |
2 |
695 |
卖出 |
| 09:30:45 |
24.74 |
15 |
710 |
买入 |
| 09:30:48 |
24.78 |
19 |
729 |
买入 |
| 09:30:57 |
24.78 |
14 |
743 |
买入 |
| 09:31:00 |
24.79 |
10 |
753 |
买入 |
| 09:31:09 |
24.74 |
19 |
772 |
买入 |
| 09:31:12 |
24.72 |
7 |
779 |
卖出 |
| 09:31:15 |
24.72 |
3 |
782 |
卖出 |
| 09:31:18 |
24.73 |
1 |
783 |
买入 |
| 09:31:21 |
24.72 |
4 |
787 |
卖出 |
| 09:31:24 |
24.73 |
18 |
805 |
买入 |
| 09:31:30 |
24.71 |
1 |
806 |
买入 |
| 09:31:33 |
24.72 |
3 |
809 |
买入 |
| 09:31:36 |
24.71 |
34 |
843 |
卖出 |
| 09:31:39 |
24.69 |
18 |
861 |
买入 |
| 09:31:42 |
24.69 |
10 |
871 |
买入 |
| 09:31:45 |
24.65 |
5 |
876 |
卖出 |
| 09:31:48 |
24.69 |
2 |
878 |
买入 |
| 09:31:51 |
24.69 |
2 |
880 |
买入 |
| 09:31:54 |
24.69 |
7 |
887 |
买入 |
| 09:32:00 |
24.65 |
1 |
888 |
卖出 |
| 09:32:09 |
24.69 |
2 |
890 |
买入 |
| 09:32:12 |
24.69 |
3 |
893 |
买入 |
| 09:32:15 |
24.75 |
50 |
943 |
买入 |
| 09:32:18 |
24.75 |
5 |
948 |
买入 |
| 09:32:21 |
24.75 |
8 |
956 |
卖出 |
| 09:32:27 |
24.8 |
1 |
957 |
买入 |
| 09:32:30 |
24.85 |
6 |
963 |
买入 |
| 09:32:33 |
24.8 |
11 |
974 |
卖出 |
| 09:32:39 |
24.83 |
4 |
978 |
买入 |
| 09:32:42 |
24.8 |
11 |
989 |
卖出 |
| 09:32:45 |
24.8 |
3 |
992 |
卖出 |
| 09:32:48 |
24.8 |
18 |
1010 |
卖出 |
| 09:32:51 |
24.78 |
2 |
1012 |
卖出 |
| 09:32:57 |
24.79 |
122 |
1134 |
买入 |
| 09:33:00 |
24.75 |
10 |
1144 |
买入 |
| 09:33:03 |
24.75 |
31 |
1175 |
买入 |
| 09:33:06 |
24.75 |
1 |
1176 |
买入 |
| 09:33:09 |
24.71 |
5 |
1181 |
卖出 |
| 09:33:12 |
24.76 |
29 |
1210 |
买入 |
| 09:33:18 |
24.77 |
32 |
1242 |
买入 |
| 09:33:24 |
24.77 |
20 |
1262 |
买入 |
| 09:33:27 |
24.77 |
2 |
1264 |
买入 |
| 09:33:33 |
24.78 |
8 |
1272 |
卖出 |
| 09:33:39 |
24.82 |
9 |
1281 |
买入 |
| 09:33:42 |
24.83 |
7 |
1288 |
买入 |
| 09:33:45 |
24.8 |
6 |
1294 |
卖出 |
| 09:33:48 |
24.8 |
20 |
1314 |
买入 |
| 09:33:51 |
24.79 |
1 |
1315 |
卖出 |
| 09:33:54 |
24.8 |
16 |
1331 |
买入 |
| 09:33:57 |
24.8 |
16 |
1347 |
买入 |
| 09:34:00 |
24.8 |
22 |
1369 |
买入 |
| 09:34:03 |
24.8 |
84 |
1453 |
买入 |
| 09:34:06 |
24.8 |
13 |
1466 |
买入 |
| 09:34:09 |
24.75 |
136 |
1602 |
卖出 |
| 09:34:18 |
24.8 |
4 |
1606 |
买入 |
| 09:34:21 |
24.78 |
3 |
1609 |
卖出 |
| 09:34:24 |
24.8 |
1 |
1610 |
买入 |
| 09:34:27 |
24.8 |
14 |
1624 |
买入 |
| 09:34:33 |
24.8 |
12 |
1636 |
买入 |
| 09:34:36 |
24.8 |
16 |
1652 |
买入 |
| 09:34:39 |
24.8 |
11 |
1663 |
买入 |
| 09:34:42 |
24.8 |
17 |
1680 |
买入 |
| 09:34:45 |
24.8 |
14 |
1694 |
卖出 |
| 09:34:48 |
24.84 |
1 |
1695 |
买入 |
| 09:34:51 |
24.85 |
1 |
1696 |
买入 |
| 09:34:54 |
24.8 |
100 |
1796 |
卖出 |
| 09:34:57 |
24.84 |
5 |
1801 |
买入 |
| 09:35:00 |
24.84 |
227 |
2028 |
买入 |
| 09:35:03 |
24.83 |
67 |
2095 |
卖出 |
| 09:35:06 |
24.82 |
4 |
2099 |
卖出 |
| 09:35:09 |
24.83 |
11 |
2110 |
买入 |
| 09:35:12 |
24.81 |
2 |
2112 |
卖出 |
| 09:35:15 |
24.81 |
2 |
2114 |
买入 |
| 09:35:18 |
24.78 |
90 |
2204 |
卖出 |
| 09:35:24 |
24.75 |
23 |
2227 |
卖出 |
| 09:35:27 |
24.75 |
21 |
2248 |
卖出 |
| 09:35:30 |
24.74 |
1 |
2249 |
卖出 |
| 09:35:33 |
24.74 |
16 |
2265 |
买入 |
| 09:35:36 |
24.74 |
4 |
2269 |
买入 |
| 09:35:39 |
24.74 |
12 |
2281 |
买入 |
| 09:35:42 |
24.75 |
18 |
2299 |
买入 |
| 09:35:45 |
24.76 |
1 |
2300 |
买入 |
| 09:35:48 |
24.77 |
5 |
2305 |
买入 |
| 09:35:51 |
24.76 |
14 |
2319 |
买入 |
| 09:35:54 |
24.76 |
2 |
2321 |
买入 |
| 09:35:57 |
24.76 |
1 |
2322 |
卖出 |
| 09:36:00 |
24.77 |
4 |
2326 |
买入 |
| 09:36:03 |
24.8 |
12 |
2338 |
买入 |
| 09:36:06 |
24.81 |
45 |
2383 |
买入 |
| 09:36:09 |
24.8 |
6 |
2389 |
卖出 |
| 09:36:12 |
24.8 |
10 |
2399 |
卖出 |
| 09:36:15 |
24.81 |
1 |
2400 |
买入 |
| 09:36:21 |
24.82 |
11 |
2411 |
买入 |
| 09:36:24 |
24.84 |
4 |
2415 |
买入 |
| 09:36:30 |
24.82 |
9 |
2424 |
卖出 |
| 09:36:33 |
24.83 |
18 |
2442 |
买入 |
| 09:36:36 |
24.84 |
44 |
2486 |
买入 |
| 09:36:39 |
24.84 |
27 |
2513 |
买入 |
| 09:36:42 |
24.83 |
6 |
2519 |
买入 |
| 09:36:45 |
24.83 |
1 |
2520 |
买入 |
| 09:36:48 |
24.8 |
18 |
2538 |
卖出 |
| 09:36:54 |
24.8 |
13 |
2551 |
卖出 |
| 09:36:57 |
24.8 |
12 |
2563 |
买入 |
| 09:37:00 |
24.8 |
1 |
2564 |
买入 |
| 09:37:03 |
24.8 |
14 |
2578 |
买入 |
| 09:37:15 |
24.8 |
6 |
2584 |
买入 |
| 09:37:18 |
24.8 |
15 |
2599 |
买入 |
| 09:37:21 |
24.79 |
20 |
2619 |
卖出 |
| 09:37:24 |
24.79 |
15 |
2634 |
买入 |
| 09:37:27 |
24.8 |
41 |
2675 |
买入 |
| 09:37:30 |
24.79 |
4 |
2679 |
买入 |
| 09:37:33 |
24.8 |
63 |
2742 |
买入 |
| 09:37:36 |
24.8 |
5 |
2747 |
卖出 |
| 09:37:39 |
24.81 |
1 |
2748 |
买入 |
| 09:37:45 |
24.81 |
2 |
2750 |
卖出 |
| 09:37:48 |
24.81 |
5 |
2755 |
买入 |
| 09:37:51 |
24.82 |
4 |
2759 |
买入 |
| 09:37:54 |
24.82 |
91 |
2850 |
买入 |
| 09:38:03 |
24.8 |
5 |
2855 |
卖出 |
| 09:38:06 |
24.8 |
11 |
2866 |
卖出 |
| 09:38:09 |
24.8 |
6 |
2872 |
卖出 |
| 09:38:12 |
24.83 |
2 |
2874 |
买入 |
| 09:38:15 |
24.79 |
3 |
2877 |
卖出 |
| 09:38:18 |
24.79 |
4 |
2881 |
卖出 |
| 09:38:21 |
24.78 |
24 |
2905 |
卖出 |
| 09:38:24 |
24.76 |
19 |
2924 |
卖出 |
| 09:38:27 |
24.73 |
165 |
3089 |
卖出 |
| 09:38:30 |
24.73 |
28 |
3117 |
买入 |
| 09:38:33 |
24.7 |
1 |
3118 |
卖出 |
| 09:38:39 |
24.7 |
4 |
3122 |
卖出 |
| 09:38:42 |
24.72 |
1 |
3123 |
买入 |
| 09:38:48 |
24.76 |
35 |
3158 |
买入 |
| 09:38:51 |
24.79 |
2 |
3160 |
买入 |
| 09:38:54 |
24.83 |
26 |
3186 |
买入 |
| 09:38:57 |
24.83 |
1 |
3187 |
买入 |
| 09:39:00 |
24.84 |
9 |
3196 |
买入 |
| 09:39:06 |
24.84 |
40 |
3236 |
卖出 |
| 09:39:09 |
24.9 |
60 |
3296 |
买入 |
| 09:39:12 |
24.9 |
32 |
3328 |
买入 |
| 09:39:15 |
24.92 |
14 |
3342 |
买入 |
| 09:39:18 |
24.92 |
2 |
3344 |
卖出 |
| 09:39:24 |
25 |
156 |
3500 |
买入 |
| 09:39:27 |
25 |
25 |
3525 |
卖出 |
| 09:39:30 |
25.02 |
7 |
3532 |
买入 |
| 09:39:33 |
25.03 |
5 |
3537 |
买入 |
| 09:39:36 |
25 |
7 |
3544 |
卖出 |
| 09:39:39 |
25.02 |
2 |
3546 |
买入 |
| 09:39:45 |
24.97 |
186 |
3732 |
卖出 |
| 09:39:48 |
25 |
36 |
3768 |
买入 |
| 09:39:51 |
24.9 |
33 |
3801 |
卖出 |
| 09:39:57 |
24.95 |
2 |
3803 |
买入 |
| 09:40:00 |
24.95 |
32 |
3835 |
买入 |
| 09:40:03 |
24.95 |
1 |
3836 |
买入 |
| 09:40:06 |
24.91 |
20 |
3856 |
卖出 |
| 09:40:09 |
24.95 |
2 |
3858 |
买入 |
| 09:40:12 |
24.91 |
110 |
3968 |
卖出 |
| 09:40:15 |
24.95 |
5 |
3973 |
买入 |
| 09:40:18 |
24.95 |
8 |
3981 |
买入 |
| 09:40:21 |
24.95 |
8 |
3989 |
买入 |
| 09:40:24 |
24.95 |
4 |
3993 |
买入 |
| 09:40:27 |
24.95 |
18 |
4011 |
卖出 |
| 09:40:30 |
24.95 |
7 |
4018 |
卖出 |
| 09:40:33 |
24.95 |
201 |
4219 |
卖出 |
| 09:40:36 |
24.95 |
74 |
4293 |
卖出 |
| 09:40:39 |
24.95 |
82 |
4375 |
卖出 |
| 09:40:45 |
24.94 |
2 |
4377 |
买入 |
| 09:40:48 |
24.94 |
3 |
4380 |
买入 |
| 09:40:51 |
24.94 |
1 |
4381 |
买入 |
| 09:40:54 |
24.94 |
5 |
4386 |
买入 |
| 09:40:57 |
24.91 |
9 |
4395 |
卖出 |
| 09:41:00 |
24.91 |
17 |
4412 |
卖出 |
| 09:41:03 |
24.92 |
3 |
4415 |
买入 |
| 09:41:06 |
24.9 |
15 |
4430 |
卖出 |
| 09:41:09 |
24.9 |
10 |
4440 |
卖出 |
| 09:41:12 |
24.91 |
14 |
4454 |
买入 |
| 09:41:15 |
24.9 |
24 |
4478 |
卖出 |
| 09:41:21 |
24.91 |
2 |
4480 |
买入 |
| 09:41:24 |
24.91 |
1 |
4481 |
买入 |
| 09:41:27 |
24.88 |
71 |
4552 |
卖出 |
| 09:41:30 |
24.92 |
33 |
4585 |
买入 |
| 09:41:33 |
24.92 |
25 |
4610 |
买入 |
| 09:41:36 |
24.92 |
1 |
4611 |
买入 |
| 09:41:42 |
24.92 |
5 |
4616 |
买入 |
| 09:41:45 |
24.92 |
6 |
4622 |
买入 |
| 09:41:48 |
24.94 |
1 |
4623 |
买入 |
| 09:41:54 |
24.94 |
7 |
4630 |
买入 |
| 09:42:00 |
24.97 |
41 |
4671 |
买入 |
| 09:42:03 |
24.99 |
18 |
4689 |
买入 |
| 09:42:06 |
24.99 |
11 |
4700 |
买入 |
| 09:42:09 |
24.97 |
79 |
4779 |
卖出 |
| 09:42:12 |
24.99 |
58 |
4837 |
买入 |
| 09:42:15 |
24.99 |
6 |
4843 |
卖出 |
| 09:42:18 |
24.99 |
5 |
4848 |
卖出 |
| 09:42:21 |
24.98 |
19 |
4867 |
卖出 |
| 09:42:24 |
24.98 |
19 |
4886 |
卖出 |
| 09:42:27 |
24.99 |
44 |
4930 |
买入 |
| 09:42:30 |
24.99 |
64 |
4994 |
买入 |
| 09:42:33 |
24.98 |
22 |
5016 |
卖出 |
| 09:42:36 |
25 |
41 |
5057 |
买入 |
| 09:42:39 |
24.99 |
8 |
5065 |
卖出 |
| 09:42:42 |
25 |
45 |
5110 |
买入 |
| 09:42:45 |
25 |
4 |
5114 |
卖出 |
| 09:42:48 |
25.01 |
8 |
5122 |
买入 |
| 09:42:51 |
25.01 |
16 |
5138 |
卖出 |
| 09:42:54 |
25.03 |
31 |
5169 |
买入 |
| 09:42:57 |
25.03 |
20 |
5189 |
卖出 |
| 09:43:00 |
25.04 |
4 |
5193 |
买入 |
| 09:43:03 |
25.05 |
12 |
5205 |
买入 |
| 09:43:06 |
25.04 |
99 |
5304 |
卖出 |
| 09:43:09 |
25.02 |
41 |
5345 |
卖出 |
| 09:43:12 |
25 |
60 |
5405 |
卖出 |
| 09:43:15 |
24.97 |
17 |
5422 |
卖出 |
| 09:43:18 |
25.01 |
20 |
5442 |
买入 |
| 09:43:21 |
25 |
2 |
5444 |
买入 |
| 09:43:27 |
24.96 |
6 |
5450 |
卖出 |
| 09:43:33 |
25 |
22 |
5472 |
买入 |
| 09:43:36 |
25 |
2 |
5474 |
买入 |
| 09:43:39 |
24.96 |
1 |
5475 |
卖出 |
| 09:43:42 |
24.98 |
12 |
5487 |
买入 |
| 09:43:45 |
25 |
43 |
5530 |
买入 |
| 09:43:48 |
25.02 |
34 |
5564 |
买入 |
| 09:43:51 |
25.02 |
1 |
5565 |
买入 |
| 09:43:54 |
25.04 |
5 |
5570 |
买入 |
| 09:43:57 |
25.04 |
18 |
5588 |
买入 |
| 09:44:00 |
25.05 |
20 |
5608 |
买入 |
| 09:44:03 |
25.02 |
9 |
5617 |
卖出 |
| 09:44:09 |
25.05 |
38 |
5655 |
买入 |
| 09:44:12 |
25.06 |
9 |
5664 |
买入 |
| 09:44:15 |
25.05 |
6 |
5670 |
卖出 |
| 09:44:18 |
25.06 |
9 |
5679 |
买入 |
| 09:44:21 |
25.06 |
22 |
5701 |
卖出 |
| 09:44:24 |
25.07 |
15 |
5716 |
买入 |
| 09:44:27 |
25.06 |
23 |
5739 |
卖出 |
| 09:44:30 |
25.07 |
17 |
5756 |
买入 |
| 09:44:33 |
25.06 |
10 |
5766 |
卖出 |
| 09:44:36 |
25.07 |
7 |
5773 |
买入 |
| 09:44:39 |
25.07 |
16 |
5789 |
买入 |
| 09:44:42 |
25.07 |
34 |
5823 |
买入 |
| 09:44:48 |
25.08 |
56 |
5879 |
买入 |
| 09:44:51 |
25.07 |
14 |
5893 |
卖出 |
| 09:44:57 |
25.08 |
16 |
5909 |
买入 |
| 09:45:00 |
25.07 |
12 |
5921 |
买入 |
| 09:45:03 |
25.05 |
1 |
5922 |
买入 |
| 09:45:06 |
25 |
47 |
5969 |
卖出 |
| 09:45:09 |
24.95 |
54 |
6023 |
卖出 |
| 09:45:12 |
24.95 |
20 |
6043 |
卖出 |
| 09:45:15 |
24.96 |
34 |
6077 |
买入 |
| 09:45:18 |
24.92 |
25 |
6102 |
卖出 |
| 09:45:21 |
24.88 |
20 |
6122 |
卖出 |
| 09:45:24 |
24.95 |
58 |
6180 |
买入 |
| 09:45:27 |
24.95 |
14 |
6194 |
卖出 |
| 09:45:30 |
24.89 |
30 |
6224 |
卖出 |
| 09:45:39 |
24.94 |
9 |
6233 |
买入 |
| 09:45:42 |
24.91 |
4 |
6237 |
卖出 |
| 09:45:45 |
24.95 |
1 |
6238 |
买入 |
| 09:45:48 |
24.96 |
3 |
6241 |
买入 |
| 09:45:51 |
24.98 |
13 |
6254 |
买入 |
| 09:45:54 |
24.98 |
2 |
6256 |
卖出 |
| 09:46:00 |
24.98 |
3 |
6259 |
买入 |
| 09:46:03 |
24.98 |
13 |
6272 |
买入 |
| 09:46:09 |
24.92 |
20 |
6292 |
卖出 |
| 09:46:12 |
24.91 |
6 |
6298 |
卖出 |
| 09:46:15 |
24.91 |
2 |
6300 |
卖出 |
| 09:46:18 |
24.9 |
9 |
6309 |
卖出 |
| 09:46:21 |
24.9 |
4 |
6313 |
卖出 |
| 09:46:24 |
24.9 |
1 |
6314 |
卖出 |
| 09:46:27 |
24.89 |
11 |
6325 |
卖出 |
| 09:46:30 |
24.87 |
30 |
6355 |
卖出 |
| 09:46:33 |
24.86 |
37 |
6392 |
卖出 |
| 09:46:36 |
24.86 |
8 |
6400 |
卖出 |
| 09:46:39 |
24.88 |
3 |
6403 |
买入 |
| 09:46:45 |
24.85 |
22 |
6425 |
卖出 |
| 09:46:48 |
24.85 |
14 |
6439 |
买入 |