石英股份[603688]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:15 |
54.8 |
4 |
4 |
集合竞价 |
| 09:20:18 |
55.01 |
5 |
5 |
集合竞价 |
| 09:21:15 |
55.28 |
5 |
5 |
集合竞价 |
| 09:22:39 |
55.38 |
5 |
5 |
集合竞价 |
| 09:25:00 |
55.49 |
11 |
11 |
集合竞价 |
| 09:25:05 |
55.49 |
11 |
22 |
卖出 |
| 09:30:03 |
55.49 |
15 |
37 |
卖出 |
| 09:30:06 |
55.49 |
29 |
66 |
卖出 |
| 09:30:09 |
55.38 |
52 |
118 |
卖出 |
| 09:30:12 |
55.28 |
20 |
138 |
卖出 |
| 09:30:15 |
55.02 |
13 |
151 |
卖出 |
| 09:30:18 |
55.02 |
37 |
188 |
卖出 |
| 09:30:21 |
55.04 |
10 |
198 |
买入 |
| 09:30:24 |
55 |
17 |
215 |
卖出 |
| 09:30:27 |
54.98 |
12 |
227 |
卖出 |
| 09:30:30 |
54.93 |
10 |
237 |
买入 |
| 09:30:33 |
54.93 |
21 |
258 |
买入 |
| 09:30:36 |
54.84 |
14 |
272 |
卖出 |
| 09:30:39 |
54.8 |
59 |
331 |
卖出 |
| 09:30:42 |
54.92 |
13 |
344 |
买入 |
| 09:30:45 |
54.89 |
6 |
350 |
买入 |
| 09:30:48 |
54.86 |
13 |
363 |
卖出 |
| 09:30:51 |
54.8 |
6 |
369 |
卖出 |
| 09:30:54 |
54.87 |
1 |
370 |
买入 |
| 09:30:57 |
54.87 |
12 |
382 |
买入 |
| 09:31:00 |
54.87 |
5 |
387 |
买入 |
| 09:31:03 |
54.87 |
19 |
406 |
买入 |
| 09:31:06 |
54.89 |
2 |
408 |
买入 |
| 09:31:09 |
54.91 |
27 |
435 |
买入 |
| 09:31:12 |
54.97 |
3 |
438 |
买入 |
| 09:31:15 |
54.97 |
7 |
445 |
买入 |
| 09:31:18 |
54.97 |
8 |
453 |
卖出 |
| 09:31:21 |
54.97 |
12 |
465 |
卖出 |
| 09:31:24 |
54.97 |
5 |
470 |
卖出 |
| 09:31:27 |
54.91 |
15 |
485 |
卖出 |
| 09:31:30 |
54.97 |
25 |
510 |
买入 |
| 09:31:33 |
54.91 |
19 |
529 |
卖出 |
| 09:31:36 |
54.91 |
4 |
533 |
卖出 |
| 09:31:39 |
54.93 |
4 |
537 |
买入 |
| 09:31:42 |
54.95 |
15 |
552 |
买入 |
| 09:31:45 |
54.93 |
3 |
555 |
买入 |
| 09:31:48 |
54.93 |
12 |
567 |
卖出 |
| 09:31:51 |
54.94 |
5 |
572 |
卖出 |
| 09:31:54 |
54.95 |
4 |
576 |
买入 |
| 09:31:57 |
54.96 |
5 |
581 |
买入 |
| 09:32:00 |
54.97 |
6 |
587 |
买入 |
| 09:32:03 |
54.96 |
14 |
601 |
卖出 |
| 09:32:06 |
54.94 |
10 |
611 |
卖出 |
| 09:32:09 |
55 |
125 |
736 |
买入 |
| 09:32:12 |
55 |
16 |
752 |
卖出 |
| 09:32:15 |
55 |
36 |
788 |
卖出 |
| 09:32:18 |
55.02 |
15 |
803 |
买入 |
| 09:32:21 |
55.01 |
48 |
851 |
卖出 |
| 09:32:24 |
54.98 |
72 |
923 |
卖出 |
| 09:32:27 |
54.98 |
30 |
953 |
卖出 |
| 09:32:30 |
54.92 |
20 |
973 |
卖出 |
| 09:32:33 |
54.91 |
15 |
988 |
卖出 |
| 09:32:36 |
54.89 |
11 |
999 |
卖出 |
| 09:32:39 |
54.91 |
36 |
1035 |
买入 |
| 09:32:42 |
54.91 |
23 |
1058 |
卖出 |
| 09:32:45 |
54.86 |
8 |
1066 |
卖出 |
| 09:32:48 |
54.8 |
13 |
1079 |
卖出 |
| 09:32:51 |
54.8 |
28 |
1107 |
卖出 |
| 09:32:54 |
54.69 |
8 |
1115 |
卖出 |
| 09:32:57 |
54.65 |
6 |
1121 |
卖出 |
| 09:33:00 |
54.77 |
32 |
1153 |
买入 |
| 09:33:03 |
54.65 |
77 |
1230 |
卖出 |
| 09:33:06 |
54.8 |
2 |
1232 |
买入 |
| 09:33:09 |
54.83 |
2 |
1234 |
买入 |
| 09:33:12 |
54.85 |
4 |
1238 |
买入 |
| 09:33:15 |
54.76 |
3 |
1241 |
卖出 |
| 09:33:18 |
54.85 |
15 |
1256 |
买入 |
| 09:33:21 |
54.85 |
30 |
1286 |
买入 |
| 09:33:24 |
54.9 |
20 |
1306 |
买入 |
| 09:33:27 |
54.85 |
16 |
1322 |
卖出 |
| 09:33:30 |
54.85 |
3 |
1325 |
卖出 |
| 09:33:33 |
54.85 |
2 |
1327 |
卖出 |
| 09:33:36 |
54.85 |
5 |
1332 |
卖出 |
| 09:33:39 |
54.86 |
5 |
1337 |
买入 |
| 09:33:42 |
54.84 |
51 |
1388 |
卖出 |
| 09:33:51 |
54.85 |
1 |
1389 |
买入 |
| 09:33:54 |
54.84 |
11 |
1400 |
卖出 |
| 09:33:57 |
54.82 |
9 |
1409 |
卖出 |
| 09:34:00 |
54.84 |
5 |
1414 |
买入 |
| 09:34:12 |
54.9 |
3 |
1417 |
买入 |
| 09:34:15 |
54.91 |
33 |
1450 |
买入 |
| 09:34:18 |
54.9 |
9 |
1459 |
卖出 |
| 09:34:21 |
54.92 |
12 |
1471 |
买入 |
| 09:34:24 |
54.92 |
2 |
1473 |
卖出 |
| 09:34:30 |
54.92 |
28 |
1501 |
卖出 |
| 09:34:39 |
54.99 |
16 |
1517 |
买入 |
| 09:34:42 |
54.99 |
9 |
1526 |
卖出 |
| 09:34:45 |
54.93 |
25 |
1551 |
卖出 |
| 09:34:48 |
54.9 |
13 |
1564 |
卖出 |
| 09:34:51 |
54.87 |
4 |
1568 |
卖出 |
| 09:34:54 |
54.87 |
3 |
1571 |
卖出 |
| 09:35:00 |
54.9 |
21 |
1592 |
买入 |
| 09:35:03 |
54.9 |
21 |
1613 |
卖出 |
| 09:35:06 |
54.9 |
14 |
1627 |
卖出 |
| 09:35:09 |
54.9 |
10 |
1637 |
卖出 |
| 09:35:12 |
54.87 |
8 |
1645 |
卖出 |
| 09:35:15 |
54.84 |
8 |
1653 |
卖出 |
| 09:35:18 |
54.84 |
13 |
1666 |
卖出 |
| 09:35:21 |
54.88 |
16 |
1682 |
买入 |
| 09:35:24 |
54.9 |
21 |
1703 |
买入 |
| 09:35:27 |
54.93 |
15 |
1718 |
买入 |
| 09:35:30 |
55 |
12 |
1730 |
买入 |
| 09:35:33 |
55 |
9 |
1739 |
买入 |
| 09:35:36 |
55.02 |
14 |
1753 |
卖出 |
| 09:35:45 |
55.03 |
7 |
1760 |
买入 |
| 09:35:48 |
54.98 |
1 |
1761 |
卖出 |
| 09:35:51 |
54.95 |
2 |
1763 |
卖出 |
| 09:35:54 |
54.96 |
1 |
1764 |
买入 |
| 09:36:03 |
54.97 |
1 |
1765 |
买入 |
| 09:36:06 |
54.97 |
12 |
1777 |
买入 |
| 09:36:09 |
54.96 |
2 |
1779 |
卖出 |
| 09:36:12 |
54.91 |
6 |
1785 |
卖出 |
| 09:36:15 |
54.91 |
2 |
1787 |
卖出 |
| 09:36:18 |
54.92 |
3 |
1790 |
买入 |
| 09:36:24 |
54.91 |
2 |
1792 |
卖出 |
| 09:36:27 |
54.9 |
8 |
1800 |
卖出 |
| 09:36:30 |
54.91 |
3 |
1803 |
买入 |
| 09:36:33 |
54.9 |
5 |
1808 |
卖出 |
| 09:36:36 |
54.91 |
2 |
1810 |
买入 |
| 09:36:39 |
54.91 |
2 |
1812 |
卖出 |
| 09:36:42 |
54.96 |
3 |
1815 |
买入 |
| 09:36:45 |
54.9 |
3 |
1818 |
卖出 |
| 09:36:48 |
54.96 |
3 |
1821 |
买入 |
| 09:36:51 |
54.91 |
3 |
1824 |
卖出 |
| 09:36:54 |
54.96 |
1 |
1825 |
买入 |
| 09:36:57 |
55.05 |
31 |
1856 |
买入 |
| 09:37:00 |
55.1 |
20 |
1876 |
买入 |
| 09:37:06 |
55.14 |
6 |
1882 |
买入 |
| 09:37:09 |
55.21 |
10 |
1892 |
买入 |
| 09:37:12 |
55.14 |
5 |
1897 |
卖出 |
| 09:37:15 |
55.18 |
12 |
1909 |
买入 |
| 09:37:18 |
55.16 |
14 |
1923 |
卖出 |
| 09:37:21 |
55.18 |
1 |
1924 |
买入 |
| 09:37:24 |
55.14 |
2 |
1926 |
卖出 |
| 09:37:27 |
55.1 |
11 |
1937 |
卖出 |
| 09:37:30 |
55.19 |
3 |
1940 |
买入 |
| 09:37:33 |
55.19 |
1 |
1941 |
买入 |
| 09:37:39 |
55.19 |
1 |
1942 |
买入 |
| 09:37:45 |
55.1 |
1 |
1943 |
卖出 |
| 09:37:48 |
55.19 |
3 |
1946 |
买入 |
| 09:37:51 |
55.19 |
6 |
1952 |
卖出 |
| 09:38:00 |
55.19 |
6 |
1958 |
买入 |
| 09:38:03 |
55.2 |
3 |
1961 |
买入 |
| 09:38:06 |
55.19 |
17 |
1978 |
卖出 |
| 09:38:09 |
55.2 |
5 |
1983 |
买入 |
| 09:38:12 |
55.19 |
4 |
1987 |
卖出 |
| 09:38:15 |
55.1 |
4 |
1991 |
卖出 |
| 09:38:18 |
55.1 |
3 |
1994 |
卖出 |
| 09:38:21 |
55.1 |
4 |
1998 |
卖出 |
| 09:38:27 |
55 |
3 |
2001 |
卖出 |
| 09:38:30 |
55 |
1 |
2002 |
卖出 |
| 09:38:39 |
54.99 |
2 |
2004 |
卖出 |
| 09:38:45 |
54.96 |
1 |
2005 |
卖出 |
| 09:38:48 |
54.96 |
2 |
2007 |
卖出 |
| 09:38:51 |
54.96 |
1 |
2008 |
买入 |
| 09:38:54 |
54.96 |
3 |
2011 |
买入 |
| 09:38:57 |
54.99 |
8 |
2019 |
买入 |
| 09:39:00 |
54.96 |
6 |
2025 |
卖出 |
| 09:39:03 |
54.96 |
3 |
2028 |
卖出 |
| 09:39:06 |
54.91 |
32 |
2060 |
卖出 |
| 09:39:09 |
54.91 |
16 |
2076 |
卖出 |
| 09:39:12 |
54.9 |
3 |
2079 |
卖出 |
| 09:39:15 |
54.91 |
2 |
2081 |
买入 |
| 09:39:18 |
54.92 |
2 |
2083 |
买入 |
| 09:39:21 |
54.96 |
2 |
2085 |
买入 |
| 09:39:24 |
54.9 |
14 |
2099 |
卖出 |
| 09:39:27 |
54.92 |
6 |
2105 |
买入 |
| 09:39:30 |
54.92 |
2 |
2107 |
卖出 |
| 09:39:36 |
54.94 |
6 |
2113 |
买入 |
| 09:39:39 |
54.94 |
2 |
2115 |
卖出 |
| 09:39:42 |
54.94 |
6 |
2121 |
卖出 |
| 09:39:45 |
54.93 |
2 |
2123 |
卖出 |
| 09:39:48 |
54.9 |
11 |
2134 |
卖出 |
| 09:39:51 |
54.94 |
2 |
2136 |
买入 |
| 09:40:00 |
54.94 |
2 |
2138 |
买入 |
| 09:40:03 |
54.98 |
3 |
2141 |
买入 |
| 09:40:09 |
54.96 |
1 |
2142 |
买入 |
| 09:40:12 |
54.94 |
12 |
2154 |
卖出 |
| 09:40:18 |
54.92 |
21 |
2175 |
卖出 |
| 09:40:21 |
54.9 |
474 |
2649 |
卖出 |
| 09:40:24 |
54.84 |
64 |
2713 |
卖出 |
| 09:40:27 |
54.84 |
17 |
2730 |
卖出 |
| 09:40:30 |
54.86 |
3 |
2733 |
买入 |
| 09:40:33 |
54.87 |
3 |
2736 |
买入 |
| 09:40:36 |
54.86 |
33 |
2769 |
卖出 |
| 09:40:39 |
54.86 |
2 |
2771 |
卖出 |
| 09:40:42 |
54.84 |
3 |
2774 |
卖出 |
| 09:40:45 |
54.84 |
3 |
2777 |
买入 |
| 09:40:48 |
54.87 |
3 |
2780 |
买入 |
| 09:40:51 |
54.88 |
3 |
2783 |
买入 |
| 09:40:54 |
54.91 |
24 |
2807 |
买入 |
| 09:40:57 |
54.91 |
22 |
2829 |
买入 |
| 09:41:00 |
54.97 |
15 |
2844 |
买入 |
| 09:41:03 |
54.99 |
49 |
2893 |
买入 |
| 09:41:06 |
55 |
1 |
2894 |
买入 |
| 09:41:09 |
55.02 |
26 |
2920 |
买入 |
| 09:41:12 |
55.01 |
3 |
2923 |
买入 |
| 09:41:15 |
55 |
41 |
2964 |
买入 |
| 09:41:18 |
54.98 |
2 |
2966 |
卖出 |
| 09:41:21 |
54.99 |
1 |
2967 |
买入 |
| 09:41:24 |
54.97 |
2 |
2969 |
买入 |
| 09:41:27 |
54.97 |
1 |
2970 |
买入 |
| 09:41:30 |
54.96 |
2 |
2972 |
买入 |
| 09:41:33 |
54.96 |
3 |
2975 |
买入 |
| 09:41:36 |
54.96 |
3 |
2978 |
买入 |
| 09:41:39 |
54.96 |
1 |
2979 |
买入 |
| 09:41:42 |
54.96 |
2 |
2981 |
买入 |
| 09:41:45 |
54.96 |
1 |
2982 |
买入 |
| 09:41:48 |
54.96 |
3 |
2985 |
买入 |
| 09:41:51 |
54.96 |
9 |
2994 |
卖出 |
| 09:41:54 |
54.98 |
16 |
3010 |
买入 |
| 09:41:57 |
54.98 |
2 |
3012 |
买入 |
| 09:42:00 |
54.98 |
3 |
3015 |
买入 |
| 09:42:03 |
54.98 |
7 |
3022 |
买入 |
| 09:42:06 |
54.97 |
3 |
3025 |
卖出 |
| 09:42:09 |
54.89 |
17 |
3042 |
卖出 |
| 09:42:12 |
54.96 |
2 |
3044 |
买入 |
| 09:42:15 |
54.94 |
1 |
3045 |
卖出 |
| 09:42:18 |
54.93 |
4 |
3049 |
卖出 |
| 09:42:21 |
54.88 |
8 |
3057 |
卖出 |
| 09:42:24 |
54.85 |
1 |
3058 |
卖出 |
| 09:42:27 |
54.77 |
37 |
3095 |
卖出 |
| 09:42:36 |
54.73 |
10 |
3105 |
卖出 |
| 09:42:42 |
54.71 |
2 |
3107 |
卖出 |
| 09:42:45 |
54.71 |
18 |
3125 |
卖出 |
| 09:42:48 |
54.71 |
2 |
3127 |
卖出 |
| 09:42:51 |
54.8 |
2 |
3129 |
买入 |
| 09:42:54 |
54.8 |
7 |
3136 |
买入 |
| 09:42:57 |
54.8 |
25 |
3161 |
买入 |
| 09:43:00 |
54.86 |
15 |
3176 |
买入 |
| 09:43:09 |
54.81 |
1 |
3177 |
卖出 |
| 09:43:12 |
54.8 |
5 |
3182 |
卖出 |
| 09:43:21 |
54.8 |
3 |
3185 |
卖出 |
| 09:43:24 |
54.8 |
6 |
3191 |
卖出 |
| 09:43:27 |
54.8 |
1 |
3192 |
卖出 |
| 09:43:30 |
54.79 |
4 |
3196 |
买入 |
| 09:43:33 |
54.74 |
10 |
3206 |
卖出 |
| 09:43:36 |
54.73 |
4 |
3210 |
卖出 |
| 09:43:39 |
54.78 |
1 |
3211 |
买入 |
| 09:43:48 |
54.73 |
18 |
3229 |
卖出 |
| 09:43:51 |
54.73 |
3 |
3232 |
卖出 |
| 09:43:54 |
54.74 |
3 |
3235 |
买入 |
| 09:43:57 |
54.73 |
1 |
3236 |
卖出 |
| 09:44:00 |
54.77 |
1 |
3237 |
买入 |
| 09:44:03 |
54.77 |
1 |
3238 |
买入 |
| 09:44:06 |
54.71 |
20 |
3258 |
卖出 |
| 09:44:12 |
54.7 |
38 |
3296 |
卖出 |
| 09:44:15 |
54.67 |
7 |
3303 |
卖出 |
| 09:44:18 |
54.67 |
6 |
3309 |
卖出 |
| 09:44:21 |
54.67 |
4 |
3313 |
卖出 |
| 09:44:24 |
54.65 |
25 |
3338 |
卖出 |
| 09:44:27 |
54.65 |
13 |
3351 |
卖出 |
| 09:44:30 |
54.65 |
3 |
3354 |
卖出 |
| 09:44:33 |
54.65 |
8 |
3362 |
卖出 |
| 09:44:36 |
54.65 |
5 |
3367 |
卖出 |
| 09:44:39 |
54.65 |
1 |
3368 |
卖出 |
| 09:44:48 |
54.65 |
3 |
3371 |
卖出 |
| 09:44:54 |
54.66 |
1 |
3372 |
买入 |
| 09:44:57 |
54.65 |
1 |
3373 |
卖出 |
| 09:45:00 |
54.65 |
2 |
3375 |
买入 |
| 09:45:03 |
54.6 |
16 |
3391 |
卖出 |
| 09:45:09 |
54.64 |
1 |
3392 |
买入 |
| 09:45:12 |
54.61 |
2 |
3394 |
卖出 |
| 09:45:15 |
54.61 |
18 |
3412 |
卖出 |
| 09:45:18 |
54.6 |
12 |
3424 |
卖出 |
| 09:45:21 |
54.5 |
28 |
3452 |
卖出 |
| 09:45:24 |
54.51 |
10 |
3462 |
卖出 |
| 09:45:27 |
54.51 |
3 |
3465 |
卖出 |
| 09:45:30 |
54.51 |
3 |
3468 |
卖出 |
| 09:45:42 |
54.51 |
6 |
3474 |
卖出 |
| 09:45:45 |
54.51 |
24 |
3498 |
买入 |
| 09:45:48 |
54.51 |
31 |
3529 |
卖出 |
| 09:45:51 |
54.59 |
2 |
3531 |
买入 |
| 09:45:54 |
54.59 |
2 |
3533 |
买入 |
| 09:45:57 |
54.61 |
7 |
3540 |
买入 |
| 09:46:00 |
54.65 |
29 |
3569 |
买入 |
| 09:46:03 |
54.62 |
36 |
3605 |
卖出 |
| 09:46:06 |
54.67 |
7 |
3612 |
买入 |
| 09:46:12 |
54.67 |
6 |
3618 |
卖出 |
| 09:46:15 |
54.7 |
1 |
3619 |
买入 |
| 09:46:18 |
54.7 |
4 |
3623 |
卖出 |
| 09:46:24 |
54.71 |
7 |
3630 |
卖出 |
| 09:46:27 |
54.71 |
1 |
3631 |
买入 |
| 09:46:30 |
54.71 |
4 |
3635 |
买入 |
| 09:46:33 |
54.71 |
19 |
3654 |
买入 |
| 09:46:36 |
54.78 |
1 |
3655 |
买入 |
| 09:46:39 |
54.71 |
13 |
3668 |
卖出 |
| 09:46:54 |
54.71 |
7 |
3675 |
卖出 |
| 09:46:57 |
54.71 |
1 |
3676 |
卖出 |
| 09:47:00 |
54.75 |
1 |
3677 |
买入 |
| 09:47:03 |
54.77 |
3 |
3680 |
买入 |
| 09:47:06 |
54.78 |
15 |
3695 |
买入 |
| 09:47:09 |
54.81 |
1 |
3696 |
卖出 |
| 09:47:18 |
54.9 |
2 |
3698 |
买入 |
| 09:47:21 |
54.9 |
1 |
3699 |
买入 |