中国巨石[600176]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
17.4 |
4 |
4 |
集合竞价 |
| 09:15:04 |
17.37 |
6 |
6 |
集合竞价 |
| 09:15:07 |
17.27 |
16 |
16 |
集合竞价 |
| 09:15:10 |
17.22 |
46 |
46 |
集合竞价 |
| 09:15:37 |
17.24 |
46 |
46 |
集合竞价 |
| 09:18:07 |
17.22 |
71 |
71 |
集合竞价 |
| 09:24:31 |
17.24 |
276 |
276 |
集合竞价 |
| 09:24:55 |
17.23 |
319 |
319 |
集合竞价 |
| 09:25:04 |
17.24 |
409 |
728 |
买入 |
| 09:30:01 |
17.23 |
51 |
779 |
卖出 |
| 09:30:04 |
17.23 |
469 |
1248 |
买入 |
| 09:30:07 |
17.23 |
111 |
1359 |
买入 |
| 09:30:10 |
17.23 |
285 |
1644 |
买入 |
| 09:30:13 |
17.23 |
286 |
1930 |
买入 |
| 09:30:16 |
17.22 |
114 |
2044 |
卖出 |
| 09:30:19 |
17.23 |
9 |
2053 |
买入 |
| 09:30:22 |
17.23 |
198 |
2251 |
买入 |
| 09:30:25 |
17.22 |
85 |
2336 |
卖出 |
| 09:30:28 |
17.23 |
100 |
2436 |
买入 |
| 09:30:31 |
17.24 |
121 |
2557 |
买入 |
| 09:30:34 |
17.24 |
213 |
2770 |
买入 |
| 09:30:37 |
17.24 |
96 |
2866 |
卖出 |
| 09:30:40 |
17.24 |
70 |
2936 |
买入 |
| 09:30:43 |
17.25 |
59 |
2995 |
买入 |
| 09:30:46 |
17.25 |
12 |
3007 |
买入 |
| 09:30:49 |
17.24 |
14 |
3021 |
卖出 |
| 09:30:52 |
17.26 |
54 |
3075 |
买入 |
| 09:30:55 |
17.26 |
22 |
3097 |
买入 |
| 09:30:58 |
17.26 |
103 |
3200 |
买入 |
| 09:31:01 |
17.26 |
32 |
3232 |
买入 |
| 09:31:04 |
17.27 |
27 |
3259 |
买入 |
| 09:31:07 |
17.27 |
45 |
3304 |
买入 |
| 09:31:10 |
17.29 |
62 |
3366 |
买入 |
| 09:31:13 |
17.29 |
38 |
3404 |
买入 |
| 09:31:16 |
17.29 |
582 |
3986 |
买入 |
| 09:31:19 |
17.31 |
193 |
4179 |
买入 |
| 09:31:22 |
17.32 |
269 |
4448 |
买入 |
| 09:31:25 |
17.31 |
40 |
4488 |
卖出 |
| 09:31:28 |
17.33 |
21 |
4509 |
买入 |
| 09:31:31 |
17.34 |
134 |
4643 |
买入 |
| 09:31:34 |
17.35 |
85 |
4728 |
买入 |
| 09:31:37 |
17.34 |
38 |
4766 |
卖出 |
| 09:31:40 |
17.34 |
90 |
4856 |
卖出 |
| 09:31:43 |
17.33 |
105 |
4961 |
卖出 |
| 09:31:46 |
17.33 |
153 |
5114 |
买入 |
| 09:31:49 |
17.33 |
286 |
5400 |
买入 |
| 09:31:52 |
17.32 |
43 |
5443 |
卖出 |
| 09:31:55 |
17.33 |
256 |
5699 |
买入 |
| 09:31:58 |
17.31 |
62 |
5761 |
卖出 |
| 09:32:01 |
17.31 |
184 |
5945 |
卖出 |
| 09:32:04 |
17.32 |
158 |
6103 |
买入 |
| 09:32:07 |
17.33 |
178 |
6281 |
买入 |
| 09:32:10 |
17.33 |
74 |
6355 |
买入 |
| 09:32:13 |
17.33 |
119 |
6474 |
买入 |
| 09:32:16 |
17.29 |
209 |
6683 |
卖出 |
| 09:32:19 |
17.31 |
53 |
6736 |
卖出 |
| 09:32:22 |
17.31 |
10 |
6746 |
买入 |
| 09:32:25 |
17.31 |
9 |
6755 |
买入 |
| 09:32:28 |
17.31 |
96 |
6851 |
卖出 |
| 09:32:31 |
17.3 |
38 |
6889 |
卖出 |
| 09:32:34 |
17.29 |
31 |
6920 |
卖出 |
| 09:32:37 |
17.28 |
201 |
7121 |
卖出 |
| 09:32:40 |
17.29 |
43 |
7164 |
买入 |
| 09:32:43 |
17.31 |
94 |
7258 |
买入 |
| 09:32:46 |
17.28 |
69 |
7327 |
卖出 |
| 09:32:49 |
17.28 |
61 |
7388 |
卖出 |
| 09:32:52 |
17.27 |
12 |
7400 |
卖出 |
| 09:32:55 |
17.28 |
17 |
7417 |
买入 |
| 09:32:58 |
17.28 |
26 |
7443 |
卖出 |
| 09:33:01 |
17.28 |
95 |
7538 |
卖出 |
| 09:33:04 |
17.29 |
104 |
7642 |
买入 |
| 09:33:07 |
17.3 |
58 |
7700 |
买入 |
| 09:33:10 |
17.28 |
101 |
7801 |
卖出 |
| 09:33:13 |
17.34 |
1934 |
9735 |
买入 |
| 09:33:16 |
17.35 |
121 |
9856 |
买入 |
| 09:33:19 |
17.35 |
51 |
9907 |
卖出 |
| 09:33:22 |
17.35 |
33 |
9940 |
卖出 |
| 09:33:25 |
17.34 |
190 |
10130 |
卖出 |
| 09:33:28 |
17.34 |
109 |
10239 |
买入 |
| 09:33:31 |
17.35 |
94 |
10333 |
买入 |
| 09:33:34 |
17.34 |
64 |
10397 |
卖出 |
| 09:33:37 |
17.32 |
32 |
10429 |
卖出 |
| 09:33:40 |
17.32 |
82 |
10511 |
卖出 |
| 09:33:43 |
17.32 |
116 |
10627 |
卖出 |
| 09:33:46 |
17.34 |
38 |
10665 |
买入 |
| 09:33:49 |
17.32 |
44 |
10709 |
卖出 |
| 09:33:52 |
17.34 |
19 |
10728 |
买入 |
| 09:33:55 |
17.33 |
13 |
10741 |
买入 |
| 09:33:58 |
17.33 |
29 |
10770 |
买入 |
| 09:34:01 |
17.33 |
45 |
10815 |
卖出 |
| 09:34:04 |
17.32 |
148 |
10963 |
卖出 |
| 09:34:07 |
17.32 |
47 |
11010 |
买入 |
| 09:34:10 |
17.31 |
25 |
11035 |
卖出 |
| 09:34:13 |
17.33 |
15 |
11050 |
买入 |
| 09:34:16 |
17.32 |
18 |
11068 |
卖出 |
| 09:34:19 |
17.31 |
57 |
11125 |
卖出 |
| 09:34:22 |
17.32 |
278 |
11403 |
买入 |
| 09:34:25 |
17.3 |
216 |
11619 |
卖出 |
| 09:34:28 |
17.29 |
44 |
11663 |
卖出 |
| 09:34:31 |
17.29 |
113 |
11776 |
卖出 |
| 09:34:34 |
17.29 |
31 |
11807 |
卖出 |
| 09:34:37 |
17.29 |
58 |
11865 |
卖出 |
| 09:34:40 |
17.29 |
58 |
11923 |
卖出 |
| 09:34:43 |
17.28 |
22 |
11945 |
卖出 |
| 09:34:46 |
17.29 |
21 |
11966 |
买入 |
| 09:34:49 |
17.27 |
116 |
12082 |
卖出 |
| 09:34:52 |
17.28 |
50 |
12132 |
买入 |
| 09:34:55 |
17.28 |
81 |
12213 |
卖出 |
| 09:34:58 |
17.28 |
53 |
12266 |
卖出 |
| 09:35:01 |
17.29 |
31 |
12297 |
买入 |
| 09:35:04 |
17.27 |
73 |
12370 |
卖出 |
| 09:35:07 |
17.29 |
182 |
12552 |
买入 |
| 09:35:10 |
17.3 |
430 |
12982 |
买入 |
| 09:35:13 |
17.3 |
23 |
13005 |
买入 |
| 09:35:16 |
17.3 |
117 |
13122 |
买入 |
| 09:35:19 |
17.31 |
46 |
13168 |
买入 |
| 09:35:22 |
17.29 |
128 |
13296 |
卖出 |
| 09:35:25 |
17.32 |
27 |
13323 |
买入 |
| 09:35:28 |
17.3 |
143 |
13466 |
卖出 |
| 09:35:31 |
17.32 |
148 |
13614 |
买入 |
| 09:35:34 |
17.31 |
30 |
13644 |
卖出 |
| 09:35:37 |
17.31 |
13 |
13657 |
卖出 |
| 09:35:40 |
17.32 |
308 |
13965 |
买入 |
| 09:35:43 |
17.32 |
67 |
14032 |
买入 |
| 09:35:46 |
17.32 |
16 |
14048 |
买入 |
| 09:35:49 |
17.33 |
58 |
14106 |
买入 |
| 09:35:52 |
17.31 |
34 |
14140 |
卖出 |
| 09:35:55 |
17.32 |
41 |
14181 |
买入 |
| 09:35:58 |
17.31 |
18 |
14199 |
卖出 |
| 09:36:01 |
17.32 |
50 |
14249 |
买入 |
| 09:36:04 |
17.32 |
196 |
14445 |
买入 |
| 09:36:07 |
17.32 |
20 |
14465 |
卖出 |
| 09:36:10 |
17.33 |
207 |
14672 |
买入 |
| 09:36:13 |
17.32 |
31 |
14703 |
卖出 |
| 09:36:16 |
17.32 |
58 |
14761 |
买入 |
| 09:36:19 |
17.3 |
36 |
14797 |
卖出 |
| 09:36:22 |
17.32 |
4 |
14801 |
买入 |
| 09:36:25 |
17.32 |
1 |
14802 |
买入 |
| 09:36:28 |
17.31 |
21 |
14823 |
卖出 |
| 09:36:31 |
17.32 |
79 |
14902 |
买入 |
| 09:36:34 |
17.32 |
35 |
14937 |
买入 |
| 09:36:37 |
17.32 |
5 |
14942 |
买入 |
| 09:36:40 |
17.32 |
309 |
15251 |
买入 |
| 09:36:43 |
17.33 |
45 |
15296 |
买入 |
| 09:36:46 |
17.32 |
26 |
15322 |
卖出 |
| 09:36:49 |
17.33 |
4 |
15326 |
买入 |
| 09:36:52 |
17.33 |
50 |
15376 |
买入 |
| 09:36:58 |
17.34 |
207 |
15583 |
买入 |
| 09:37:01 |
17.34 |
47 |
15630 |
买入 |
| 09:37:04 |
17.33 |
83 |
15713 |
卖出 |
| 09:37:07 |
17.33 |
100 |
15813 |
卖出 |
| 09:37:10 |
17.34 |
44 |
15857 |
买入 |
| 09:37:13 |
17.34 |
24 |
15881 |
买入 |
| 09:37:16 |
17.34 |
52 |
15933 |
买入 |
| 09:37:19 |
17.33 |
79 |
16012 |
卖出 |
| 09:37:22 |
17.34 |
70 |
16082 |
卖出 |
| 09:37:25 |
17.34 |
497 |
16579 |
卖出 |
| 09:37:28 |
17.34 |
54 |
16633 |
买入 |
| 09:37:31 |
17.33 |
109 |
16742 |
卖出 |
| 09:37:34 |
17.34 |
118 |
16860 |
买入 |
| 09:37:37 |
17.33 |
7 |
16867 |
卖出 |
| 09:37:40 |
17.33 |
10 |
16877 |
卖出 |
| 09:37:43 |
17.33 |
15 |
16892 |
卖出 |
| 09:37:46 |
17.33 |
39 |
16931 |
卖出 |
| 09:37:49 |
17.33 |
39 |
16970 |
卖出 |
| 09:37:52 |
17.33 |
26 |
16996 |
卖出 |
| 09:37:55 |
17.33 |
33 |
17029 |
买入 |
| 09:37:58 |
17.33 |
18 |
17047 |
买入 |
| 09:38:01 |
17.32 |
23 |
17070 |
卖出 |
| 09:38:04 |
17.33 |
18 |
17088 |
买入 |
| 09:38:07 |
17.32 |
52 |
17140 |
卖出 |
| 09:38:10 |
17.32 |
24 |
17164 |
卖出 |
| 09:38:13 |
17.32 |
75 |
17239 |
卖出 |
| 09:38:16 |
17.31 |
118 |
17357 |
卖出 |
| 09:38:19 |
17.33 |
189 |
17546 |
买入 |
| 09:38:22 |
17.32 |
29 |
17575 |
卖出 |
| 09:38:25 |
17.31 |
18 |
17593 |
卖出 |
| 09:38:28 |
17.31 |
3 |
17596 |
卖出 |
| 09:38:31 |
17.32 |
43 |
17639 |
买入 |
| 09:38:34 |
17.31 |
2 |
17641 |
卖出 |
| 09:38:37 |
17.32 |
43 |
17684 |
买入 |
| 09:38:40 |
17.31 |
8 |
17692 |
卖出 |
| 09:38:43 |
17.31 |
3 |
17695 |
卖出 |
| 09:38:46 |
17.32 |
76 |
17771 |
买入 |
| 09:38:49 |
17.31 |
62 |
17833 |
卖出 |
| 09:38:52 |
17.31 |
72 |
17905 |
卖出 |
| 09:38:55 |
17.3 |
117 |
18022 |
卖出 |
| 09:38:58 |
17.31 |
7 |
18029 |
买入 |
| 09:39:01 |
17.3 |
26 |
18055 |
卖出 |
| 09:39:04 |
17.31 |
3 |
18058 |
买入 |
| 09:39:07 |
17.3 |
8 |
18066 |
卖出 |
| 09:39:10 |
17.3 |
21 |
18087 |
卖出 |
| 09:39:13 |
17.3 |
23 |
18110 |
卖出 |
| 09:39:16 |
17.31 |
27 |
18137 |
买入 |
| 09:39:19 |
17.31 |
271 |
18408 |
买入 |
| 09:39:22 |
17.31 |
62 |
18470 |
卖出 |
| 09:39:25 |
17.31 |
4 |
18474 |
卖出 |
| 09:39:28 |
17.32 |
6 |
18480 |
买入 |
| 09:39:31 |
17.32 |
82 |
18562 |
买入 |
| 09:39:34 |
17.33 |
12 |
18574 |
买入 |
| 09:39:37 |
17.32 |
4 |
18578 |
卖出 |
| 09:39:40 |
17.32 |
12 |
18590 |
卖出 |
| 09:39:43 |
17.31 |
44 |
18634 |
卖出 |
| 09:39:46 |
17.33 |
27 |
18661 |
买入 |
| 09:39:49 |
17.32 |
4 |
18665 |
卖出 |
| 09:39:52 |
17.31 |
5 |
18670 |
卖出 |
| 09:39:55 |
17.33 |
53 |
18723 |
买入 |
| 09:39:58 |
17.32 |
45 |
18768 |
卖出 |
| 09:40:01 |
17.33 |
64 |
18832 |
买入 |
| 09:40:04 |
17.32 |
45 |
18877 |
卖出 |
| 09:40:07 |
17.31 |
10 |
18887 |
卖出 |
| 09:40:10 |
17.31 |
144 |
19031 |
卖出 |
| 09:40:13 |
17.3 |
277 |
19308 |
卖出 |
| 09:40:16 |
17.31 |
9 |
19317 |
买入 |
| 09:40:19 |
17.3 |
10 |
19327 |
卖出 |
| 09:40:22 |
17.3 |
54 |
19381 |
卖出 |
| 09:40:25 |
17.3 |
75 |
19456 |
卖出 |
| 09:40:28 |
17.3 |
19 |
19475 |
卖出 |
| 09:40:31 |
17.31 |
82 |
19557 |
买入 |
| 09:40:34 |
17.31 |
44 |
19601 |
买入 |
| 09:40:37 |
17.32 |
9 |
19610 |
买入 |
| 09:40:40 |
17.31 |
2 |
19612 |
卖出 |
| 09:40:43 |
17.31 |
57 |
19669 |
卖出 |
| 09:40:46 |
17.31 |
677 |
20346 |
卖出 |
| 09:40:49 |
17.33 |
231 |
20577 |
买入 |
| 09:40:52 |
17.32 |
27 |
20604 |
卖出 |
| 09:40:55 |
17.33 |
62 |
20666 |
买入 |
| 09:40:58 |
17.33 |
432 |
21098 |
买入 |
| 09:41:01 |
17.35 |
372 |
21470 |
买入 |
| 09:41:04 |
17.35 |
72 |
21542 |
买入 |
| 09:41:07 |
17.34 |
144 |
21686 |
卖出 |
| 09:41:10 |
17.35 |
72 |
21758 |
买入 |
| 09:41:13 |
17.35 |
5 |
21763 |
买入 |
| 09:41:16 |
17.35 |
86 |
21849 |
买入 |
| 09:41:19 |
17.34 |
61 |
21910 |
卖出 |
| 09:41:22 |
17.35 |
23 |
21933 |
买入 |
| 09:41:25 |
17.35 |
15 |
21948 |
买入 |
| 09:41:28 |
17.34 |
50 |
21998 |
卖出 |
| 09:41:31 |
17.35 |
58 |
22056 |
买入 |
| 09:41:34 |
17.35 |
97 |
22153 |
买入 |
| 09:41:37 |
17.35 |
178 |
22331 |
卖出 |
| 09:41:40 |
17.35 |
55 |
22386 |
买入 |
| 09:41:43 |
17.35 |
52 |
22438 |
买入 |
| 09:41:46 |
17.35 |
34 |
22472 |
买入 |
| 09:41:49 |
17.35 |
218 |
22690 |
卖出 |
| 09:41:52 |
17.35 |
11 |
22701 |
卖出 |
| 09:41:55 |
17.36 |
22 |
22723 |
买入 |
| 09:41:58 |
17.35 |
93 |
22816 |
卖出 |
| 09:42:01 |
17.35 |
103 |
22919 |
卖出 |
| 09:42:04 |
17.35 |
33 |
22952 |
卖出 |
| 09:42:07 |
17.35 |
35 |
22987 |
卖出 |
| 09:42:10 |
17.35 |
8 |
22995 |
卖出 |
| 09:42:13 |
17.35 |
263 |
23258 |
卖出 |
| 09:42:16 |
17.34 |
39 |
23297 |
卖出 |
| 09:42:19 |
17.34 |
33 |
23330 |
卖出 |
| 09:42:22 |
17.35 |
140 |
23470 |
买入 |
| 09:42:25 |
17.35 |
76 |
23546 |
买入 |
| 09:42:28 |
17.34 |
113 |
23659 |
卖出 |
| 09:42:31 |
17.35 |
89 |
23748 |
买入 |
| 09:42:34 |
17.34 |
37 |
23785 |
卖出 |
| 09:42:37 |
17.34 |
50 |
23835 |
卖出 |
| 09:42:40 |
17.33 |
81 |
23916 |
卖出 |
| 09:42:43 |
17.34 |
1 |
23917 |
买入 |
| 09:42:49 |
17.33 |
44 |
23961 |
卖出 |
| 09:42:52 |
17.33 |
7 |
23968 |
买入 |
| 09:42:55 |
17.33 |
30 |
23998 |
买入 |
| 09:42:58 |
17.32 |
9 |
24007 |
卖出 |
| 09:43:01 |
17.33 |
46 |
24053 |
买入 |
| 09:43:04 |
17.34 |
20 |
24073 |
买入 |
| 09:43:07 |
17.33 |
17 |
24090 |
卖出 |
| 09:43:10 |
17.33 |
27 |
24117 |
卖出 |
| 09:43:13 |
17.33 |
16 |
24133 |
买入 |
| 09:43:16 |
17.33 |
17 |
24150 |
买入 |
| 09:43:22 |
17.33 |
109 |
24259 |
买入 |
| 09:43:25 |
17.32 |
33 |
24292 |
卖出 |
| 09:43:28 |
17.32 |
106 |
24398 |
卖出 |
| 09:43:31 |
17.34 |
89 |
24487 |
买入 |
| 09:43:34 |
17.34 |
109 |
24596 |
买入 |
| 09:43:37 |
17.33 |
7 |
24603 |
卖出 |
| 09:43:40 |
17.34 |
44 |
24647 |
买入 |
| 09:43:43 |
17.34 |
24 |
24671 |
买入 |
| 09:43:46 |
17.34 |
3 |
24674 |
买入 |
| 09:43:49 |
17.33 |
5 |
24679 |
卖出 |
| 09:43:52 |
17.33 |
1 |
24680 |
卖出 |
| 09:43:55 |
17.34 |
4 |
24684 |
买入 |
| 09:44:01 |
17.34 |
38 |
24722 |
买入 |
| 09:44:04 |
17.33 |
12 |
24734 |
卖出 |
| 09:44:07 |
17.34 |
20 |
24754 |
买入 |
| 09:44:10 |
17.33 |
7 |
24761 |
卖出 |
| 09:44:13 |
17.34 |
45 |
24806 |
买入 |
| 09:44:16 |
17.34 |
67 |
24873 |
买入 |
| 09:44:19 |
17.34 |
39 |
24912 |
买入 |
| 09:44:22 |
17.33 |
70 |
24982 |
卖出 |
| 09:44:31 |
17.33 |
84 |
25066 |
卖出 |
| 09:44:34 |
17.34 |
30 |
25096 |
买入 |
| 09:44:37 |
17.34 |
11 |
25107 |
买入 |
| 09:44:40 |
17.33 |
15 |
25122 |
卖出 |
| 09:44:43 |
17.34 |
64 |
25186 |
买入 |
| 09:44:46 |
17.34 |
29 |
25215 |
买入 |
| 09:44:49 |
17.33 |
3 |
25218 |
卖出 |