山石网科[688030]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:07 |
27.02 |
91 |
91 |
集合竞价 |
| 09:17:22 |
23 |
301 |
301 |
集合竞价 |
| 09:17:25 |
20.97 |
301 |
301 |
集合竞价 |
| 09:18:46 |
21.09 |
301 |
301 |
集合竞价 |
| 09:18:52 |
26.18 |
0 |
0 |
集合竞价 |
| 09:22:40 |
26.3 |
5 |
5 |
集合竞价 |
| 09:24:34 |
26.29 |
5 |
5 |
集合竞价 |
| 09:24:58 |
26.15 |
9 |
9 |
集合竞价 |
| 09:25:03 |
26 |
10 |
19 |
卖出 |
| 09:30:10 |
26.01 |
8 |
27 |
卖出 |
| 09:30:13 |
26.09 |
14 |
41 |
买入 |
| 09:30:16 |
26.03 |
12 |
53 |
卖出 |
| 09:30:19 |
26.03 |
11 |
64 |
卖出 |
| 09:30:22 |
26.02 |
13 |
77 |
卖出 |
| 09:30:25 |
26 |
15 |
92 |
卖出 |
| 09:30:31 |
26.02 |
4 |
96 |
买入 |
| 09:30:34 |
26.02 |
4 |
100 |
买入 |
| 09:30:37 |
26.02 |
7 |
107 |
买入 |
| 09:30:40 |
26.03 |
11 |
118 |
买入 |
| 09:30:43 |
26.03 |
9 |
127 |
卖出 |
| 09:30:46 |
26.06 |
14 |
141 |
买入 |
| 09:30:49 |
26.06 |
3 |
144 |
买入 |
| 09:30:52 |
26.07 |
12 |
156 |
买入 |
| 09:30:55 |
26.08 |
5 |
161 |
买入 |
| 09:30:58 |
26.1 |
7 |
168 |
买入 |
| 09:31:01 |
26.1 |
3 |
171 |
买入 |
| 09:31:04 |
26.11 |
2 |
173 |
买入 |
| 09:31:07 |
26.11 |
4 |
177 |
卖出 |
| 09:31:10 |
26.12 |
4 |
181 |
买入 |
| 09:31:13 |
26.13 |
2 |
183 |
买入 |
| 09:31:16 |
26.14 |
22 |
205 |
买入 |
| 09:31:22 |
26.12 |
2 |
207 |
买入 |
| 09:31:28 |
26.13 |
7 |
214 |
买入 |
| 09:31:31 |
26.13 |
2 |
216 |
买入 |
| 09:31:34 |
26.13 |
2 |
218 |
买入 |
| 09:31:37 |
26.18 |
20 |
238 |
买入 |
| 09:31:40 |
26.22 |
6 |
244 |
买入 |
| 09:31:43 |
26.12 |
2 |
246 |
卖出 |
| 09:31:46 |
26.12 |
2 |
248 |
卖出 |
| 09:31:49 |
26.12 |
2 |
250 |
卖出 |
| 09:31:55 |
26.12 |
1 |
251 |
卖出 |
| 09:31:58 |
26.12 |
5 |
256 |
买入 |
| 09:32:04 |
26.14 |
3 |
259 |
买入 |
| 09:32:07 |
26.15 |
5 |
264 |
买入 |
| 09:32:10 |
26.18 |
2 |
266 |
买入 |
| 09:32:13 |
26.2 |
4 |
270 |
卖出 |
| 09:32:25 |
26.15 |
3 |
273 |
卖出 |
| 09:32:28 |
26.19 |
6 |
279 |
买入 |
| 09:32:34 |
26.19 |
2 |
281 |
买入 |
| 09:32:40 |
26.2 |
23 |
304 |
买入 |
| 09:32:43 |
26.18 |
8 |
312 |
卖出 |
| 09:32:46 |
26.21 |
4 |
316 |
买入 |
| 09:32:55 |
26.19 |
4 |
320 |
卖出 |
| 09:32:58 |
26.19 |
4 |
324 |
卖出 |
| 09:33:01 |
26.25 |
10 |
334 |
买入 |
| 09:33:04 |
26.22 |
20 |
354 |
卖出 |
| 09:33:13 |
26.28 |
4 |
358 |
买入 |
| 09:33:19 |
26.29 |
12 |
370 |
买入 |
| 09:33:22 |
26.29 |
29 |
399 |
买入 |
| 09:33:25 |
26.3 |
6 |
405 |
买入 |
| 09:33:28 |
26.3 |
18 |
423 |
卖出 |
| 09:33:31 |
26.3 |
9 |
432 |
卖出 |
| 09:33:34 |
26.3 |
14 |
446 |
卖出 |
| 09:33:37 |
26.29 |
26 |
472 |
卖出 |
| 09:33:40 |
26.26 |
5 |
477 |
卖出 |
| 09:33:43 |
26.25 |
8 |
485 |
卖出 |
| 09:33:46 |
26.23 |
8 |
493 |
卖出 |
| 09:33:49 |
26.18 |
16 |
509 |
卖出 |
| 09:33:52 |
26.02 |
7 |
516 |
卖出 |
| 09:33:58 |
26.05 |
6 |
522 |
卖出 |
| 09:34:01 |
26.08 |
12 |
534 |
买入 |
| 09:34:07 |
26.15 |
2 |
536 |
买入 |
| 09:34:10 |
26.1 |
16 |
552 |
卖出 |
| 09:34:13 |
26.11 |
15 |
567 |
买入 |
| 09:34:16 |
26.15 |
25 |
592 |
买入 |
| 09:34:19 |
26.2 |
13 |
605 |
买入 |
| 09:34:40 |
26.18 |
19 |
624 |
卖出 |
| 09:34:43 |
26.17 |
4 |
628 |
卖出 |
| 09:34:46 |
26.16 |
4 |
632 |
卖出 |
| 09:35:04 |
26.17 |
8 |
640 |
卖出 |
| 09:35:07 |
26.18 |
14 |
654 |
卖出 |
| 09:35:10 |
26.18 |
3 |
657 |
卖出 |
| 09:35:13 |
26.18 |
1 |
658 |
买入 |
| 09:35:16 |
26.18 |
2 |
660 |
卖出 |
| 09:35:19 |
26.17 |
5 |
665 |
卖出 |
| 09:35:22 |
26.2 |
35 |
700 |
买入 |
| 09:35:37 |
26.17 |
2 |
702 |
卖出 |
| 09:35:43 |
26.17 |
2 |
704 |
卖出 |
| 09:35:46 |
26.17 |
2 |
706 |
卖出 |
| 09:36:22 |
26.17 |
8 |
714 |
卖出 |
| 09:36:25 |
26.15 |
44 |
758 |
卖出 |
| 09:36:28 |
26.15 |
5 |
763 |
买入 |
| 09:36:40 |
26.08 |
2 |
765 |
卖出 |
| 09:36:46 |
26.14 |
22 |
787 |
买入 |
| 09:36:49 |
26.08 |
2 |
789 |
买入 |
| 09:36:52 |
26.08 |
3 |
792 |
买入 |
| 09:37:07 |
26.15 |
11 |
803 |
买入 |
| 09:37:10 |
26.16 |
10 |
813 |
买入 |
| 09:37:16 |
26.18 |
2 |
815 |
卖出 |
| 09:37:19 |
26.18 |
0 |
815 |
买入 |
| 09:37:28 |
26.19 |
1 |
816 |
卖出 |
| 09:37:49 |
26.18 |
8 |
824 |
卖出 |
| 09:37:52 |
26.18 |
8 |
832 |
卖出 |
| 09:37:58 |
26.18 |
5 |
837 |
卖出 |
| 09:38:01 |
26.17 |
2 |
839 |
卖出 |
| 09:38:10 |
26.17 |
6 |
845 |
卖出 |
| 09:38:16 |
26.16 |
23 |
868 |
卖出 |
| 09:38:22 |
26.1 |
11 |
879 |
卖出 |
| 09:38:31 |
26.1 |
3 |
882 |
卖出 |
| 09:38:34 |
26.07 |
5 |
887 |
卖出 |
| 09:38:40 |
26.15 |
20 |
907 |
买入 |
| 09:38:46 |
26.06 |
2 |
909 |
卖出 |
| 09:39:04 |
26.07 |
2 |
911 |
买入 |
| 09:39:07 |
26.01 |
4 |
915 |
卖出 |
| 09:39:22 |
26.11 |
9 |
924 |
买入 |
| 09:39:31 |
26.11 |
5 |
929 |
卖出 |
| 09:39:52 |
26.13 |
2 |
931 |
买入 |
| 09:40:01 |
26.13 |
2 |
933 |
买入 |
| 09:40:04 |
26.12 |
4 |
937 |
卖出 |
| 09:40:28 |
26.13 |
5 |
942 |
买入 |
| 09:40:34 |
26.12 |
12 |
954 |
卖出 |
| 09:40:40 |
26.12 |
11 |
965 |
卖出 |
| 09:40:43 |
26.08 |
29 |
994 |
卖出 |
| 09:40:46 |
26.03 |
4 |
998 |
卖出 |
| 09:40:49 |
26.03 |
4 |
1002 |
卖出 |
| 09:40:55 |
26.03 |
5 |
1007 |
买入 |
| 09:40:58 |
26.03 |
2 |
1009 |
买入 |
| 09:41:01 |
26.03 |
6 |
1015 |
买入 |
| 09:41:04 |
26.03 |
27 |
1042 |
买入 |
| 09:41:16 |
26.04 |
2 |
1044 |
卖出 |
| 09:41:49 |
26.09 |
13 |
1057 |
买入 |
| 09:41:52 |
26.09 |
39 |
1096 |
卖出 |
| 09:41:55 |
26.03 |
2 |
1098 |
卖出 |
| 09:42:04 |
26.05 |
3 |
1101 |
买入 |
| 09:42:07 |
26.06 |
8 |
1109 |
买入 |
| 09:42:16 |
26.04 |
6 |
1115 |
卖出 |
| 09:42:22 |
26.04 |
7 |
1122 |
卖出 |
| 09:42:25 |
26.03 |
12 |
1134 |
卖出 |
| 09:42:28 |
26.03 |
2 |
1136 |
卖出 |
| 09:42:34 |
26.03 |
2 |
1138 |
买入 |
| 09:42:40 |
26.03 |
4 |
1142 |
买入 |
| 09:42:46 |
26 |
7 |
1149 |
卖出 |
| 09:42:55 |
26 |
3 |
1152 |
卖出 |
| 09:43:10 |
26.03 |
2 |
1154 |
买入 |
| 09:43:22 |
26.02 |
2 |
1156 |
卖出 |
| 09:43:37 |
26.02 |
3 |
1159 |
卖出 |
| 09:43:55 |
26.02 |
5 |
1164 |
卖出 |
| 09:44:16 |
26.02 |
2 |
1166 |
卖出 |
| 09:45:01 |
26.02 |
0 |
1166 |
卖出 |
| 09:45:07 |
26.03 |
2 |
1168 |
买入 |
| 09:45:19 |
26.02 |
7 |
1175 |
卖出 |
| 09:45:22 |
26.02 |
2 |
1177 |
卖出 |
| 09:45:28 |
26.02 |
8 |
1185 |
卖出 |
| 09:45:31 |
26 |
17 |
1202 |
卖出 |
| 09:45:34 |
25.98 |
4 |
1206 |
卖出 |
| 09:45:37 |
25.96 |
8 |
1214 |
卖出 |
| 09:45:49 |
25.97 |
3 |
1217 |
买入 |
| 09:45:52 |
25.96 |
2 |
1219 |
卖出 |
| 09:46:04 |
26 |
24 |
1243 |
买入 |
| 09:46:28 |
25.97 |
3 |
1246 |
卖出 |
| 09:46:46 |
26 |
6 |
1252 |
买入 |
| 09:46:55 |
25.98 |
3 |
1255 |
卖出 |
| 09:47:01 |
26 |
2 |
1257 |
买入 |
| 09:47:04 |
26 |
2 |
1259 |
买入 |
| 09:47:25 |
26 |
5 |
1264 |
买入 |
| 09:47:28 |
26 |
1 |
1265 |
买入 |
| 09:47:43 |
26.01 |
30 |
1295 |
买入 |
| 09:47:52 |
26 |
3 |
1298 |
卖出 |
| 09:47:58 |
26.01 |
2 |
1300 |
买入 |
| 09:48:07 |
26.01 |
24 |
1324 |
买入 |
| 09:48:10 |
26.05 |
29 |
1353 |
买入 |
| 09:48:13 |
26.07 |
2 |
1355 |
买入 |
| 09:48:16 |
26.01 |
63 |
1418 |
卖出 |
| 09:48:19 |
26.01 |
3 |
1421 |
买入 |
| 09:48:40 |
26 |
0 |
1421 |
卖出 |
| 09:48:49 |
26.01 |
6 |
1427 |
买入 |
| 09:48:52 |
26.01 |
90 |
1517 |
买入 |
| 09:48:55 |
26.01 |
145 |
1662 |
买入 |
| 09:49:01 |
26.09 |
3 |
1665 |
买入 |
| 09:49:04 |
26.09 |
2 |
1667 |
买入 |
| 09:49:10 |
26.09 |
4 |
1671 |
买入 |
| 09:49:13 |
26.06 |
3 |
1674 |
卖出 |
| 09:49:19 |
26.09 |
4 |
1678 |
买入 |
| 09:49:22 |
26.07 |
2 |
1680 |
卖出 |
| 09:49:25 |
26.09 |
2 |
1682 |
买入 |
| 09:49:31 |
26.1 |
2 |
1684 |
买入 |
| 09:49:40 |
26.07 |
7 |
1691 |
卖出 |
| 09:49:46 |
26.1 |
2 |
1693 |
买入 |
| 09:49:58 |
26.08 |
4 |
1697 |
卖出 |
| 09:50:01 |
26.08 |
4 |
1701 |
卖出 |
| 09:50:10 |
26.09 |
2 |
1703 |
买入 |
| 09:50:28 |
26.07 |
3 |
1706 |
卖出 |
| 09:50:58 |
26.07 |
4 |
1710 |
卖出 |
| 09:51:04 |
26.07 |
4 |
1714 |
卖出 |
| 09:51:25 |
26.08 |
4 |
1718 |
买入 |
| 09:51:37 |
26.08 |
0 |
1718 |
买入 |
| 09:51:49 |
26.08 |
12 |
1730 |
卖出 |
| 09:51:52 |
26.07 |
4 |
1734 |
卖出 |
| 09:51:58 |
26.07 |
3 |
1737 |
卖出 |
| 09:52:37 |
26.09 |
4 |
1741 |
买入 |
| 09:52:43 |
26.08 |
5 |
1746 |
卖出 |
| 09:52:49 |
26.09 |
3 |
1749 |
买入 |
| 09:52:58 |
26.12 |
11 |
1760 |
买入 |
| 09:53:13 |
26.16 |
5 |
1765 |
买入 |
| 09:53:19 |
26.16 |
3 |
1768 |
卖出 |
| 09:53:28 |
26.15 |
3 |
1771 |
卖出 |
| 09:53:37 |
26.18 |
8 |
1779 |
买入 |
| 09:53:40 |
26.19 |
4 |
1783 |
买入 |
| 09:54:10 |
26.16 |
2 |
1785 |
卖出 |
| 09:54:16 |
26.15 |
4 |
1789 |
卖出 |
| 09:54:19 |
26.15 |
3 |
1792 |
卖出 |
| 09:54:22 |
26.15 |
2 |
1794 |
卖出 |
| 09:54:37 |
26.15 |
4 |
1798 |
买入 |
| 09:54:46 |
26.14 |
5 |
1803 |
卖出 |
| 09:54:58 |
26.14 |
3 |
1806 |
卖出 |
| 09:55:01 |
26.15 |
2 |
1808 |
买入 |
| 09:55:04 |
26.15 |
2 |
1810 |
买入 |
| 09:55:07 |
26.15 |
1 |
1811 |
买入 |
| 09:55:34 |
26.16 |
12 |
1823 |
买入 |
| 09:55:37 |
26.21 |
12 |
1835 |
买入 |
| 09:55:46 |
26.21 |
2 |
1837 |
买入 |
| 09:55:49 |
26.21 |
2 |
1839 |
买入 |
| 09:55:55 |
26.21 |
4 |
1843 |
买入 |
| 09:56:16 |
26.22 |
16 |
1859 |
卖出 |
| 09:56:25 |
26.22 |
1 |
1860 |
买入 |
| 09:56:28 |
26.21 |
5 |
1865 |
卖出 |
| 09:56:31 |
26.24 |
5 |
1870 |
买入 |
| 09:56:34 |
26.24 |
8 |
1878 |
卖出 |
| 09:56:37 |
26.2 |
32 |
1910 |
卖出 |
| 09:56:40 |
26.2 |
2 |
1912 |
卖出 |
| 09:56:49 |
26.2 |
21 |
1933 |
卖出 |
| 09:56:52 |
26.2 |
6 |
1939 |
卖出 |
| 09:56:55 |
26.29 |
100 |
2039 |
买入 |
| 09:57:10 |
26.29 |
7 |
2046 |
买入 |
| 09:57:13 |
26.29 |
8 |
2054 |
买入 |
| 09:57:19 |
26.3 |
8 |
2062 |
买入 |
| 09:57:22 |
26.3 |
4 |
2066 |
买入 |
| 09:57:25 |
26.3 |
5 |
2071 |
卖出 |
| 09:57:40 |
26.38 |
3 |
2074 |
买入 |
| 09:57:49 |
26.38 |
2 |
2076 |
买入 |
| 09:57:58 |
26.3 |
5 |
2081 |
卖出 |
| 09:58:04 |
26.38 |
4 |
2085 |
买入 |
| 09:58:10 |
26.3 |
5 |
2090 |
卖出 |
| 09:58:28 |
26.36 |
7 |
2097 |
买入 |
| 09:58:37 |
26.3 |
10 |
2107 |
卖出 |
| 09:58:55 |
26.3 |
2 |
2109 |
卖出 |
| 09:59:07 |
26.3 |
16 |
2125 |
卖出 |
| 09:59:10 |
26.3 |
6 |
2131 |
卖出 |
| 09:59:16 |
26.3 |
2 |
2133 |
卖出 |
| 09:59:25 |
26.32 |
10 |
2143 |
买入 |
| 09:59:28 |
26.32 |
12 |
2155 |
买入 |
| 09:59:31 |
26.32 |
3 |
2158 |
卖出 |
| 09:59:37 |
26.32 |
2 |
2160 |
卖出 |
| 09:59:46 |
26.32 |
2 |
2162 |
卖出 |
| 09:59:58 |
26.33 |
8 |
2170 |
卖出 |
| 10:00:01 |
26.33 |
20 |
2190 |
卖出 |
| 10:00:07 |
26.34 |
3 |
2193 |
买入 |
| 10:00:10 |
26.32 |
40 |
2233 |
卖出 |
| 10:00:13 |
26.3 |
11 |
2244 |
卖出 |
| 10:00:16 |
26.29 |
12 |
2256 |
卖出 |
| 10:00:19 |
26.28 |
2 |
2258 |
卖出 |
| 10:00:43 |
26.3 |
20 |
2278 |
买入 |
| 10:00:46 |
26.19 |
4 |
2282 |
卖出 |
| 10:00:52 |
26.29 |
4 |
2286 |
买入 |
| 10:00:58 |
26.2 |
7 |
2293 |
卖出 |
| 10:01:01 |
26.3 |
10 |
2303 |
买入 |
| 10:01:46 |
26.3 |
9 |
2312 |
买入 |
| 10:01:49 |
26.3 |
2 |
2314 |
卖出 |
| 10:01:58 |
26.33 |
4 |
2318 |
买入 |
| 10:02:07 |
26.33 |
6 |
2324 |
买入 |
| 10:02:31 |
26.26 |
3 |
2327 |
卖出 |
| 10:02:40 |
26.3 |
4 |
2331 |
买入 |
| 10:03:55 |
26.26 |
4 |
2335 |
卖出 |
| 10:04:01 |
26.23 |
17 |
2352 |
卖出 |
| 10:04:04 |
26.23 |
2 |
2354 |
卖出 |
| 10:04:07 |
26.18 |
3 |
2357 |
卖出 |
| 10:04:10 |
26.18 |
2 |
2359 |
卖出 |
| 10:04:13 |
26.18 |
12 |
2371 |
卖出 |
| 10:04:22 |
26.1 |
8 |
2379 |
卖出 |
| 10:04:28 |
26.12 |
4 |
2383 |
卖出 |
| 10:05:10 |
26.13 |
4 |
2387 |
卖出 |
| 10:05:31 |
26.12 |
5 |
2392 |
卖出 |
| 10:05:46 |
26.13 |
2 |
2394 |
买入 |
| 10:06:07 |
26.14 |
7 |
2401 |
买入 |
| 10:06:10 |
26.14 |
2 |
2403 |
卖出 |
| 10:07:01 |
26.14 |
3 |
2406 |
卖出 |
| 10:07:07 |
26.14 |
5 |
2411 |
卖出 |
| 10:07:13 |
26.16 |
2 |
2413 |
买入 |
| 10:07:55 |
26.16 |
5 |
2418 |
买入 |
| 10:07:58 |
26.19 |
2 |
2420 |
买入 |
| 10:08:01 |
26.2 |
6 |
2426 |
买入 |
| 10:08:13 |
26.2 |
2 |
2428 |
卖出 |
| 10:08:31 |
26.2 |
3 |
2431 |
卖出 |
| 10:08:40 |
26.23 |
2 |
2433 |
买入 |
| 10:08:46 |
26.2 |
5 |
2438 |
卖出 |
| 10:09:37 |
26.23 |
7 |
2445 |
买入 |
| 10:09:46 |
26.24 |
6 |
2451 |
买入 |
| 10:10:01 |
26.25 |
2 |
2453 |
卖出 |
| 10:10:10 |
26.28 |
2 |
2455 |
买入 |
| 10:10:43 |
26.25 |
4 |
2459 |
卖出 |