岩石股份[600696]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
29.11 |
23 |
23 |
集合竞价 |
| 09:22:24 |
29.1 |
39 |
39 |
集合竞价 |
| 09:22:33 |
29.11 |
39 |
39 |
集合竞价 |
| 09:24:18 |
29.12 |
43 |
43 |
集合竞价 |
| 09:24:51 |
29.13 |
70 |
70 |
集合竞价 |
| 09:24:57 |
29.29 |
70 |
70 |
集合竞价 |
| 09:25:04 |
29.29 |
70 |
140 |
卖出 |
| 09:30:03 |
29.29 |
24 |
164 |
卖出 |
| 09:30:06 |
29.29 |
2 |
166 |
买入 |
| 09:30:09 |
29.33 |
13 |
179 |
买入 |
| 09:30:12 |
29.28 |
11 |
190 |
卖出 |
| 09:30:18 |
29.32 |
10 |
200 |
买入 |
| 09:30:21 |
29.28 |
1 |
201 |
卖出 |
| 09:30:30 |
29.19 |
6 |
207 |
卖出 |
| 09:30:33 |
29.19 |
15 |
222 |
卖出 |
| 09:30:36 |
29.18 |
1 |
223 |
卖出 |
| 09:30:39 |
29.18 |
10 |
233 |
卖出 |
| 09:30:42 |
29.18 |
1 |
234 |
卖出 |
| 09:30:45 |
29.18 |
10 |
244 |
卖出 |
| 09:30:51 |
29.2 |
3 |
247 |
买入 |
| 09:31:00 |
29.2 |
4 |
251 |
卖出 |
| 09:31:03 |
29.2 |
1 |
252 |
卖出 |
| 09:31:06 |
29.19 |
5 |
257 |
卖出 |
| 09:31:12 |
29.17 |
1 |
258 |
卖出 |
| 09:31:24 |
29.15 |
4 |
262 |
卖出 |
| 09:31:27 |
29.17 |
1 |
263 |
买入 |
| 09:31:30 |
29.15 |
23 |
286 |
卖出 |
| 09:31:33 |
29.14 |
11 |
297 |
卖出 |
| 09:31:39 |
29.15 |
42 |
339 |
买入 |
| 09:31:42 |
29.14 |
10 |
349 |
卖出 |
| 09:31:45 |
29.15 |
15 |
364 |
买入 |
| 09:31:48 |
29.15 |
2 |
366 |
买入 |
| 09:31:51 |
29.13 |
28 |
394 |
卖出 |
| 09:31:54 |
29.15 |
4 |
398 |
买入 |
| 09:31:57 |
29.14 |
10 |
408 |
卖出 |
| 09:32:00 |
29.13 |
7 |
415 |
卖出 |
| 09:32:03 |
29.13 |
3 |
418 |
卖出 |
| 09:32:06 |
29.14 |
2 |
420 |
买入 |
| 09:32:09 |
29.13 |
3 |
423 |
卖出 |
| 09:32:12 |
29.13 |
44 |
467 |
卖出 |
| 09:32:15 |
29.13 |
12 |
479 |
卖出 |
| 09:32:18 |
29.14 |
12 |
491 |
买入 |
| 09:32:21 |
29.14 |
214 |
705 |
买入 |
| 09:32:24 |
29.13 |
64 |
769 |
卖出 |
| 09:32:27 |
29.15 |
205 |
974 |
买入 |
| 09:32:33 |
29.2 |
1 |
975 |
买入 |
| 09:32:36 |
29.2 |
2 |
977 |
买入 |
| 09:32:39 |
29.2 |
6 |
983 |
买入 |
| 09:32:42 |
29.2 |
21 |
1004 |
买入 |
| 09:33:00 |
29.2 |
18 |
1022 |
卖出 |
| 09:33:03 |
29.2 |
40 |
1062 |
买入 |
| 09:33:06 |
29.2 |
5 |
1067 |
买入 |
| 09:33:12 |
29.2 |
37 |
1104 |
买入 |
| 09:33:15 |
29.2 |
20 |
1124 |
买入 |
| 09:33:24 |
29.2 |
2 |
1126 |
卖出 |
| 09:33:33 |
29.2 |
9 |
1135 |
卖出 |
| 09:33:36 |
29.25 |
2 |
1137 |
买入 |
| 09:33:39 |
29.25 |
8 |
1145 |
买入 |
| 09:33:45 |
29.2 |
10 |
1155 |
卖出 |
| 09:33:48 |
29.19 |
67 |
1222 |
卖出 |
| 09:33:51 |
29.19 |
8 |
1230 |
卖出 |
| 09:33:54 |
29.22 |
9 |
1239 |
买入 |
| 09:34:00 |
29.2 |
7 |
1246 |
卖出 |
| 09:34:03 |
29.2 |
3 |
1249 |
卖出 |
| 09:34:06 |
29.18 |
6 |
1255 |
卖出 |
| 09:34:15 |
29.17 |
13 |
1268 |
卖出 |
| 09:34:18 |
29.16 |
14 |
1282 |
卖出 |
| 09:34:24 |
29.16 |
11 |
1293 |
买入 |
| 09:34:33 |
29.16 |
5 |
1298 |
卖出 |
| 09:34:36 |
29.13 |
44 |
1342 |
卖出 |
| 09:34:39 |
29.13 |
10 |
1352 |
买入 |
| 09:34:45 |
29.12 |
51 |
1403 |
卖出 |
| 09:34:48 |
29.12 |
1 |
1404 |
卖出 |
| 09:34:51 |
29.12 |
18 |
1422 |
卖出 |
| 09:34:57 |
29.11 |
97 |
1519 |
卖出 |
| 09:35:00 |
29.1 |
27 |
1546 |
卖出 |
| 09:35:03 |
29.09 |
52 |
1598 |
卖出 |
| 09:35:06 |
29.08 |
1 |
1599 |
卖出 |
| 09:35:18 |
29.08 |
45 |
1644 |
卖出 |
| 09:35:21 |
29.08 |
4 |
1648 |
买入 |
| 09:35:24 |
29.08 |
31 |
1679 |
卖出 |
| 09:35:27 |
29.1 |
17 |
1696 |
买入 |
| 09:35:30 |
29.1 |
11 |
1707 |
卖出 |
| 09:35:33 |
29.1 |
4 |
1711 |
卖出 |
| 09:35:39 |
29.09 |
1 |
1712 |
卖出 |
| 09:35:45 |
29.09 |
8 |
1720 |
卖出 |
| 09:35:54 |
29.1 |
2 |
1722 |
买入 |
| 09:35:57 |
29.08 |
20 |
1742 |
卖出 |
| 09:36:00 |
29.08 |
8 |
1750 |
卖出 |
| 09:36:03 |
29 |
278 |
2028 |
卖出 |
| 09:36:06 |
29.07 |
24 |
2052 |
买入 |
| 09:36:15 |
29.07 |
7 |
2059 |
买入 |
| 09:36:18 |
29 |
226 |
2285 |
卖出 |
| 09:36:27 |
29.07 |
1 |
2286 |
买入 |
| 09:36:33 |
29.07 |
2 |
2288 |
卖出 |
| 09:36:36 |
29.1 |
1 |
2289 |
买入 |
| 09:36:39 |
29.07 |
1 |
2290 |
卖出 |
| 09:36:42 |
29.07 |
11 |
2301 |
卖出 |
| 09:36:54 |
29.02 |
14 |
2315 |
卖出 |
| 09:36:57 |
29.05 |
2 |
2317 |
买入 |
| 09:37:00 |
29.05 |
9 |
2326 |
买入 |
| 09:37:09 |
29.05 |
3 |
2329 |
买入 |
| 09:37:12 |
29.05 |
111 |
2440 |
买入 |
| 09:37:15 |
29 |
113 |
2553 |
卖出 |
| 09:37:18 |
29.01 |
3 |
2556 |
买入 |
| 09:37:21 |
29.03 |
4 |
2560 |
买入 |
| 09:37:24 |
29.03 |
98 |
2658 |
买入 |
| 09:37:27 |
29.03 |
29 |
2687 |
买入 |
| 09:37:30 |
29.05 |
25 |
2712 |
买入 |
| 09:37:33 |
29.05 |
10 |
2722 |
买入 |
| 09:37:36 |
29.05 |
1 |
2723 |
买入 |
| 09:37:39 |
29.04 |
18 |
2741 |
买入 |
| 09:37:42 |
29.03 |
45 |
2786 |
卖出 |
| 09:37:45 |
29.08 |
32 |
2818 |
买入 |
| 09:37:48 |
29.05 |
14 |
2832 |
卖出 |
| 09:37:51 |
29.1 |
22 |
2854 |
买入 |
| 09:37:54 |
29.1 |
9 |
2863 |
买入 |
| 09:37:57 |
29.1 |
33 |
2896 |
买入 |
| 09:38:00 |
29.13 |
14 |
2910 |
买入 |
| 09:38:06 |
29.13 |
31 |
2941 |
买入 |
| 09:38:12 |
29.13 |
20 |
2961 |
买入 |
| 09:38:15 |
29.15 |
24 |
2985 |
买入 |
| 09:38:18 |
29.2 |
3 |
2988 |
买入 |
| 09:38:21 |
29.13 |
48 |
3036 |
卖出 |
| 09:38:27 |
29.13 |
9 |
3045 |
买入 |
| 09:38:30 |
29.13 |
3 |
3048 |
买入 |
| 09:38:45 |
29.1 |
41 |
3089 |
卖出 |
| 09:38:54 |
29.1 |
2 |
3091 |
买入 |
| 09:38:57 |
29.1 |
4 |
3095 |
买入 |
| 09:39:06 |
29.1 |
1 |
3096 |
卖出 |
| 09:39:09 |
29.1 |
5 |
3101 |
买入 |
| 09:39:12 |
29.1 |
3 |
3104 |
买入 |
| 09:39:15 |
29.1 |
3 |
3107 |
买入 |
| 09:39:18 |
29.09 |
16 |
3123 |
卖出 |
| 09:39:24 |
29.08 |
12 |
3135 |
卖出 |
| 09:39:27 |
29.08 |
13 |
3148 |
卖出 |
| 09:39:39 |
29.05 |
34 |
3182 |
卖出 |
| 09:39:42 |
29.05 |
14 |
3196 |
卖出 |
| 09:39:48 |
29.05 |
10 |
3206 |
买入 |
| 09:39:54 |
29.04 |
6 |
3212 |
卖出 |
| 09:40:00 |
29.05 |
1 |
3213 |
买入 |
| 09:40:09 |
29.04 |
4 |
3217 |
卖出 |
| 09:40:12 |
29.04 |
19 |
3236 |
卖出 |
| 09:40:15 |
29.03 |
1 |
3237 |
卖出 |
| 09:40:21 |
29.03 |
2 |
3239 |
卖出 |
| 09:40:24 |
29.03 |
20 |
3259 |
卖出 |
| 09:40:27 |
29.03 |
3 |
3262 |
卖出 |
| 09:40:45 |
29.04 |
35 |
3297 |
买入 |
| 09:40:48 |
29.03 |
8 |
3305 |
卖出 |
| 09:40:51 |
29.03 |
1 |
3306 |
买入 |
| 09:40:54 |
29.03 |
11 |
3317 |
买入 |
| 09:40:57 |
29.02 |
12 |
3329 |
卖出 |
| 09:41:00 |
29.03 |
21 |
3350 |
买入 |
| 09:41:12 |
29.01 |
27 |
3377 |
卖出 |
| 09:41:15 |
29.01 |
23 |
3400 |
买入 |
| 09:41:18 |
29.03 |
34 |
3434 |
卖出 |
| 09:41:24 |
29.01 |
1 |
3435 |
卖出 |
| 09:41:33 |
29.03 |
3 |
3438 |
买入 |
| 09:41:36 |
29.03 |
45 |
3483 |
买入 |
| 09:41:54 |
29.03 |
6 |
3489 |
卖出 |
| 09:41:57 |
29.03 |
3 |
3492 |
卖出 |
| 09:42:03 |
29.02 |
2 |
3494 |
买入 |
| 09:42:12 |
29.02 |
11 |
3505 |
买入 |
| 09:42:15 |
29.02 |
2 |
3507 |
卖出 |
| 09:42:33 |
29.02 |
9 |
3516 |
卖出 |
| 09:42:45 |
29.04 |
5 |
3521 |
买入 |
| 09:42:57 |
29.03 |
11 |
3532 |
卖出 |
| 09:43:00 |
29.03 |
1 |
3533 |
买入 |
| 09:43:03 |
29.03 |
2 |
3535 |
买入 |
| 09:43:15 |
29.03 |
3 |
3538 |
买入 |
| 09:43:18 |
29.03 |
4 |
3542 |
买入 |
| 09:43:21 |
29.02 |
2 |
3544 |
卖出 |
| 09:43:24 |
29.02 |
21 |
3565 |
卖出 |
| 09:43:45 |
29.03 |
3 |
3568 |
买入 |
| 09:43:48 |
29.04 |
103 |
3671 |
买入 |
| 09:44:03 |
29.06 |
1 |
3672 |
卖出 |
| 09:44:12 |
29.06 |
9 |
3681 |
卖出 |
| 09:44:15 |
29.06 |
1 |
3682 |
买入 |
| 09:44:27 |
29.06 |
3 |
3685 |
买入 |
| 09:45:00 |
29.1 |
2 |
3687 |
买入 |
| 09:45:09 |
29.08 |
1 |
3688 |
卖出 |
| 09:45:15 |
29.06 |
1 |
3689 |
卖出 |
| 09:45:18 |
29.06 |
9 |
3698 |
卖出 |
| 09:45:21 |
29.05 |
1 |
3699 |
卖出 |
| 09:45:24 |
29.05 |
4 |
3703 |
卖出 |
| 09:45:27 |
29.05 |
2 |
3705 |
卖出 |
| 09:45:45 |
29.05 |
4 |
3709 |
卖出 |
| 09:45:54 |
29.03 |
10 |
3719 |
卖出 |
| 09:46:00 |
29.03 |
2 |
3721 |
卖出 |
| 09:46:03 |
29.02 |
7 |
3728 |
卖出 |
| 09:46:12 |
29.02 |
4 |
3732 |
卖出 |
| 09:46:21 |
29.02 |
8 |
3740 |
卖出 |
| 09:46:57 |
29.02 |
2 |
3742 |
卖出 |
| 09:47:03 |
29.02 |
19 |
3761 |
卖出 |
| 09:47:06 |
29.02 |
4 |
3765 |
卖出 |
| 09:47:12 |
29.01 |
35 |
3800 |
卖出 |
| 09:47:21 |
29.1 |
8 |
3808 |
买入 |
| 09:47:27 |
29.1 |
2 |
3810 |
卖出 |
| 09:47:30 |
29.1 |
4 |
3814 |
卖出 |
| 09:47:33 |
29.14 |
8 |
3822 |
买入 |
| 09:47:36 |
29.14 |
2 |
3824 |
卖出 |
| 09:47:45 |
29.14 |
4 |
3828 |
买入 |
| 09:47:48 |
29.17 |
5 |
3833 |
买入 |
| 09:47:51 |
29.19 |
22 |
3855 |
买入 |
| 09:47:54 |
29.19 |
39 |
3894 |
买入 |
| 09:47:57 |
29.18 |
2 |
3896 |
卖出 |
| 09:48:03 |
29.23 |
27 |
3923 |
买入 |
| 09:48:15 |
29.24 |
5 |
3928 |
买入 |
| 09:48:24 |
29.21 |
3 |
3931 |
买入 |
| 09:48:27 |
29.21 |
1 |
3932 |
买入 |
| 09:48:30 |
29.21 |
1 |
3933 |
买入 |
| 09:48:36 |
29.18 |
6 |
3939 |
卖出 |
| 09:48:48 |
29.18 |
9 |
3948 |
卖出 |
| 09:48:57 |
29.18 |
30 |
3978 |
卖出 |
| 09:49:00 |
29.18 |
49 |
4027 |
卖出 |
| 09:49:03 |
29.18 |
34 |
4061 |
卖出 |
| 09:49:06 |
29.18 |
4 |
4065 |
买入 |
| 09:49:09 |
29.12 |
7 |
4072 |
卖出 |
| 09:49:24 |
29.11 |
1 |
4073 |
卖出 |
| 09:49:33 |
29.07 |
11 |
4084 |
卖出 |
| 09:49:36 |
29.07 |
2 |
4086 |
买入 |
| 09:49:42 |
29.07 |
2 |
4088 |
买入 |
| 09:49:48 |
29.07 |
2 |
4090 |
买入 |
| 09:49:54 |
29.07 |
5 |
4095 |
买入 |
| 09:49:57 |
29.07 |
8 |
4103 |
买入 |
| 09:50:00 |
29.07 |
1 |
4104 |
买入 |
| 09:50:03 |
29.06 |
1 |
4105 |
卖出 |
| 09:50:09 |
29.06 |
3 |
4108 |
卖出 |
| 09:50:27 |
29.07 |
3 |
4111 |
买入 |
| 09:50:36 |
29.08 |
86 |
4197 |
买入 |
| 09:50:54 |
29.07 |
14 |
4211 |
卖出 |
| 09:51:00 |
29.07 |
9 |
4220 |
买入 |
| 09:51:03 |
29.07 |
1 |
4221 |
卖出 |
| 09:51:12 |
29.1 |
16 |
4237 |
买入 |
| 09:51:15 |
29.1 |
1 |
4238 |
买入 |
| 09:51:21 |
29.1 |
1 |
4239 |
买入 |
| 09:51:24 |
29.1 |
1 |
4240 |
买入 |
| 09:51:27 |
29.11 |
1 |
4241 |
买入 |
| 09:51:30 |
29.08 |
4 |
4245 |
卖出 |
| 09:51:33 |
29.09 |
2 |
4247 |
卖出 |
| 09:51:39 |
29.07 |
9 |
4256 |
卖出 |
| 09:51:48 |
29.07 |
5 |
4261 |
卖出 |
| 09:51:57 |
29.06 |
16 |
4277 |
卖出 |
| 09:52:03 |
29.07 |
5 |
4282 |
买入 |
| 09:52:09 |
29.06 |
8 |
4290 |
卖出 |
| 09:52:12 |
29.06 |
10 |
4300 |
卖出 |
| 09:52:15 |
29.05 |
1 |
4301 |
卖出 |
| 09:53:18 |
29.08 |
6 |
4307 |
买入 |
| 09:53:21 |
29.08 |
2 |
4309 |
买入 |
| 09:53:24 |
29.07 |
1 |
4310 |
卖出 |
| 09:53:36 |
29.07 |
1 |
4311 |
卖出 |
| 09:53:39 |
29.07 |
1 |
4312 |
买入 |
| 09:53:42 |
29.07 |
3 |
4315 |
买入 |
| 09:53:45 |
29.07 |
1 |
4316 |
买入 |
| 09:53:48 |
29.07 |
10 |
4326 |
买入 |
| 09:53:51 |
29.07 |
1 |
4327 |
买入 |
| 09:53:54 |
29.07 |
4 |
4331 |
买入 |
| 09:54:06 |
29.08 |
2 |
4333 |
买入 |
| 09:54:18 |
29.08 |
23 |
4356 |
买入 |
| 09:54:24 |
29.08 |
5 |
4361 |
卖出 |
| 09:54:39 |
29.17 |
4 |
4365 |
买入 |
| 09:54:42 |
29.09 |
1 |
4366 |
卖出 |
| 09:55:00 |
29.1 |
2 |
4368 |
卖出 |
| 09:55:03 |
29.1 |
3 |
4371 |
买入 |
| 09:55:06 |
29.1 |
12 |
4383 |
卖出 |
| 09:55:18 |
29.12 |
5 |
4388 |
买入 |
| 09:55:30 |
29.11 |
100 |
4488 |
卖出 |
| 09:55:42 |
29.16 |
1 |
4489 |
买入 |
| 09:55:57 |
29.15 |
1 |
4490 |
卖出 |
| 09:56:06 |
29.15 |
4 |
4494 |
买入 |
| 09:56:09 |
29.15 |
1 |
4495 |
买入 |
| 09:56:15 |
29.12 |
13 |
4508 |
卖出 |
| 09:56:21 |
29.15 |
1 |
4509 |
买入 |
| 09:56:42 |
29.15 |
3 |
4512 |
买入 |
| 09:57:09 |
29.15 |
1 |
4513 |
买入 |
| 09:57:21 |
29.13 |
6 |
4519 |
卖出 |
| 09:57:36 |
29.12 |
1 |
4520 |
卖出 |
| 09:57:54 |
29.13 |
1 |
4521 |
买入 |
| 09:58:06 |
29.12 |
24 |
4545 |
卖出 |
| 09:58:09 |
29.15 |
24 |
4569 |
买入 |
| 09:58:12 |
29.16 |
1 |
4570 |
买入 |
| 09:58:21 |
29.19 |
1 |
4571 |
买入 |
| 09:58:24 |
29.19 |
5 |
4576 |
买入 |
| 09:58:30 |
29.19 |
1 |
4577 |
买入 |
| 09:58:33 |
29.13 |
2 |
4579 |
卖出 |
| 09:58:36 |
29.13 |
4 |
4583 |
卖出 |
| 09:58:45 |
29.14 |
5 |
4588 |
卖出 |
| 09:58:57 |
29.1 |
77 |
4665 |
卖出 |
| 09:59:00 |
29.1 |
1 |
4666 |
买入 |
| 09:59:03 |
29.1 |
4 |
4670 |
买入 |
| 09:59:09 |
29.09 |
3 |
4673 |
卖出 |
| 09:59:30 |
29.09 |
1 |
4674 |
卖出 |
| 09:59:36 |
29.09 |
1 |
4675 |
卖出 |
| 09:59:54 |
29.09 |
2 |
4677 |
卖出 |
| 10:00:06 |
29.1 |
9 |
4686 |
买入 |
| 10:00:12 |
29.09 |
5 |
4691 |
卖出 |
| 10:00:15 |
29.09 |
1 |
4692 |
卖出 |
| 10:00:18 |
29.1 |
10 |
4702 |
买入 |
| 10:00:33 |
29.09 |
1 |
4703 |
卖出 |
| 10:00:39 |
29.1 |
3 |
4706 |
买入 |