中岩大地[003001]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
25.07 |
8 |
8 |
集合竞价 |
| 09:15:09 |
25.8 |
82 |
82 |
集合竞价 |
| 09:15:45 |
25.72 |
82 |
82 |
集合竞价 |
| 09:16:21 |
25.93 |
138 |
138 |
集合竞价 |
| 09:17:24 |
25.92 |
139 |
139 |
集合竞价 |
| 09:17:33 |
25.82 |
139 |
139 |
集合竞价 |
| 09:18:45 |
25.92 |
142 |
142 |
集合竞价 |
| 09:18:54 |
25.82 |
142 |
142 |
集合竞价 |
| 09:19:12 |
25.54 |
107 |
107 |
集合竞价 |
| 09:19:39 |
25.74 |
108 |
108 |
集合竞价 |
| 09:19:57 |
25.72 |
115 |
115 |
集合竞价 |
| 09:20:54 |
25 |
200 |
200 |
集合竞价 |
| 09:21:30 |
25.02 |
201 |
201 |
集合竞价 |
| 09:21:48 |
25.07 |
201 |
201 |
集合竞价 |
| 09:21:57 |
25.02 |
216 |
216 |
集合竞价 |
| 09:22:06 |
25.07 |
216 |
216 |
集合竞价 |
| 09:24:12 |
25.11 |
316 |
316 |
集合竞价 |
| 09:24:39 |
25.1 |
392 |
392 |
集合竞价 |
| 09:24:57 |
25.11 |
554 |
554 |
集合竞价 |
| 09:25:00 |
25.26 |
653 |
1207 |
卖出 |
| 09:30:00 |
25.34 |
19 |
1226 |
买入 |
| 09:30:03 |
25.35 |
383 |
1609 |
买入 |
| 09:30:06 |
25.35 |
131 |
1740 |
卖出 |
| 09:30:09 |
25.39 |
16 |
1756 |
买入 |
| 09:30:12 |
25.48 |
19 |
1775 |
买入 |
| 09:30:15 |
25.48 |
2 |
1777 |
买入 |
| 09:30:18 |
25.48 |
56 |
1833 |
买入 |
| 09:30:21 |
25.4 |
140 |
1973 |
卖出 |
| 09:30:24 |
25.4 |
108 |
2081 |
买入 |
| 09:30:27 |
25.35 |
30 |
2111 |
卖出 |
| 09:30:30 |
25.4 |
25 |
2136 |
买入 |
| 09:30:33 |
25.42 |
120 |
2256 |
买入 |
| 09:30:36 |
25.4 |
105 |
2361 |
卖出 |
| 09:30:39 |
25.44 |
72 |
2433 |
买入 |
| 09:30:42 |
25.4 |
44 |
2477 |
买入 |
| 09:30:45 |
25.34 |
12 |
2489 |
卖出 |
| 09:30:48 |
25.43 |
47 |
2536 |
买入 |
| 09:30:51 |
25.44 |
91 |
2627 |
买入 |
| 09:30:54 |
25.44 |
5 |
2632 |
卖出 |
| 09:30:57 |
25.45 |
36 |
2668 |
买入 |
| 09:31:00 |
25.43 |
46 |
2714 |
卖出 |
| 09:31:03 |
25.55 |
41 |
2755 |
买入 |
| 09:31:06 |
25.55 |
21 |
2776 |
买入 |
| 09:31:09 |
25.58 |
80 |
2856 |
买入 |
| 09:31:12 |
25.6 |
7 |
2863 |
买入 |
| 09:31:15 |
25.64 |
59 |
2922 |
买入 |
| 09:31:18 |
25.64 |
19 |
2941 |
买入 |
| 09:31:21 |
25.64 |
7 |
2948 |
买入 |
| 09:31:24 |
25.66 |
22 |
2970 |
买入 |
| 09:31:27 |
25.66 |
5 |
2975 |
卖出 |
| 09:31:30 |
25.65 |
51 |
3026 |
卖出 |
| 09:31:33 |
25.62 |
174 |
3200 |
卖出 |
| 09:31:36 |
25.6 |
2 |
3202 |
卖出 |
| 09:31:39 |
25.54 |
7 |
3209 |
卖出 |
| 09:31:42 |
25.53 |
6 |
3215 |
卖出 |
| 09:31:45 |
25.5 |
42 |
3257 |
卖出 |
| 09:31:48 |
25.53 |
30 |
3287 |
买入 |
| 09:31:51 |
25.62 |
23 |
3310 |
买入 |
| 09:31:54 |
25.59 |
21 |
3331 |
买入 |
| 09:31:57 |
25.62 |
37 |
3368 |
买入 |
| 09:32:00 |
25.6 |
26 |
3394 |
卖出 |
| 09:32:03 |
25.59 |
30 |
3424 |
卖出 |
| 09:32:06 |
25.62 |
80 |
3504 |
买入 |
| 09:32:09 |
25.6 |
67 |
3571 |
卖出 |
| 09:32:12 |
25.5 |
59 |
3630 |
卖出 |
| 09:32:15 |
25.59 |
49 |
3679 |
买入 |
| 09:32:21 |
25.51 |
55 |
3734 |
卖出 |
| 09:32:24 |
25.49 |
30 |
3764 |
卖出 |
| 09:32:27 |
25.49 |
37 |
3801 |
卖出 |
| 09:32:30 |
25.42 |
36 |
3837 |
卖出 |
| 09:32:33 |
25.44 |
20 |
3857 |
买入 |
| 09:32:36 |
25.46 |
16 |
3873 |
买入 |
| 09:32:39 |
25.43 |
6 |
3879 |
卖出 |
| 09:32:42 |
25.43 |
5 |
3884 |
买入 |
| 09:32:45 |
25.42 |
43 |
3927 |
卖出 |
| 09:32:48 |
25.48 |
30 |
3957 |
买入 |
| 09:32:51 |
25.41 |
10 |
3967 |
卖出 |
| 09:32:54 |
25.42 |
7 |
3974 |
买入 |
| 09:32:57 |
25.4 |
28 |
4002 |
卖出 |
| 09:33:00 |
25.4 |
8 |
4010 |
买入 |
| 09:33:03 |
25.4 |
16 |
4026 |
买入 |
| 09:33:06 |
25.39 |
46 |
4072 |
卖出 |
| 09:33:09 |
25.39 |
53 |
4125 |
买入 |
| 09:33:12 |
25.34 |
31 |
4156 |
卖出 |
| 09:33:15 |
25.34 |
21 |
4177 |
卖出 |
| 09:33:18 |
25.33 |
51 |
4228 |
卖出 |
| 09:33:21 |
25.34 |
61 |
4289 |
买入 |
| 09:33:24 |
25.32 |
20 |
4309 |
卖出 |
| 09:33:27 |
25.33 |
23 |
4332 |
买入 |
| 09:33:30 |
25.35 |
117 |
4449 |
买入 |
| 09:33:33 |
25.33 |
25 |
4474 |
卖出 |
| 09:33:36 |
25.34 |
70 |
4544 |
买入 |
| 09:33:39 |
25.33 |
72 |
4616 |
卖出 |
| 09:33:42 |
25.33 |
5 |
4621 |
卖出 |
| 09:33:45 |
25.34 |
18 |
4639 |
卖出 |
| 09:33:48 |
25.34 |
34 |
4673 |
卖出 |
| 09:33:51 |
25.36 |
1 |
4674 |
买入 |
| 09:33:54 |
25.38 |
17 |
4691 |
买入 |
| 09:33:57 |
25.36 |
32 |
4723 |
卖出 |
| 09:34:00 |
25.37 |
50 |
4773 |
买入 |
| 09:34:03 |
25.43 |
259 |
5032 |
买入 |
| 09:34:06 |
25.45 |
61 |
5093 |
买入 |
| 09:34:09 |
25.55 |
116 |
5209 |
买入 |
| 09:34:12 |
25.5 |
4 |
5213 |
卖出 |
| 09:34:15 |
25.55 |
11 |
5224 |
买入 |
| 09:34:18 |
25.55 |
14 |
5238 |
买入 |
| 09:34:21 |
25.58 |
15 |
5253 |
买入 |
| 09:34:24 |
25.55 |
47 |
5300 |
卖出 |
| 09:34:27 |
25.55 |
26 |
5326 |
卖出 |
| 09:34:30 |
25.55 |
60 |
5386 |
卖出 |
| 09:34:33 |
25.5 |
79 |
5465 |
卖出 |
| 09:34:36 |
25.53 |
13 |
5478 |
买入 |
| 09:34:42 |
25.53 |
4 |
5482 |
卖出 |
| 09:34:45 |
25.55 |
1 |
5483 |
买入 |
| 09:34:48 |
25.51 |
55 |
5538 |
卖出 |
| 09:34:51 |
25.5 |
124 |
5662 |
卖出 |
| 09:34:54 |
25.56 |
74 |
5736 |
买入 |
| 09:34:57 |
25.5 |
95 |
5831 |
卖出 |
| 09:35:00 |
25.5 |
24 |
5855 |
买入 |
| 09:35:03 |
25.51 |
8 |
5863 |
卖出 |
| 09:35:06 |
25.55 |
26 |
5889 |
买入 |
| 09:35:09 |
25.55 |
13 |
5902 |
买入 |
| 09:35:12 |
25.52 |
16 |
5918 |
卖出 |
| 09:35:15 |
25.55 |
22 |
5940 |
买入 |
| 09:35:18 |
25.52 |
14 |
5954 |
卖出 |
| 09:35:21 |
25.55 |
27 |
5981 |
买入 |
| 09:35:24 |
25.52 |
28 |
6009 |
卖出 |
| 09:35:27 |
25.51 |
29 |
6038 |
卖出 |
| 09:35:30 |
25.51 |
147 |
6185 |
卖出 |
| 09:35:33 |
25.55 |
13 |
6198 |
买入 |
| 09:35:36 |
25.55 |
50 |
6248 |
买入 |
| 09:35:39 |
25.55 |
81 |
6329 |
买入 |
| 09:35:42 |
25.54 |
65 |
6394 |
卖出 |
| 09:35:45 |
25.54 |
25 |
6419 |
卖出 |
| 09:35:48 |
25.54 |
119 |
6538 |
卖出 |
| 09:35:51 |
25.54 |
4 |
6542 |
买入 |
| 09:35:54 |
25.54 |
8 |
6550 |
买入 |
| 09:35:57 |
25.51 |
9 |
6559 |
卖出 |
| 09:36:00 |
25.54 |
4 |
6563 |
买入 |
| 09:36:03 |
25.54 |
48 |
6611 |
买入 |
| 09:36:06 |
25.62 |
357 |
6968 |
买入 |
| 09:36:09 |
25.65 |
60 |
7028 |
买入 |
| 09:36:12 |
25.66 |
12 |
7040 |
买入 |
| 09:36:15 |
25.68 |
91 |
7131 |
买入 |
| 09:36:18 |
25.72 |
97 |
7228 |
买入 |
| 09:36:21 |
25.74 |
20 |
7248 |
买入 |
| 09:36:24 |
25.82 |
209 |
7457 |
买入 |
| 09:36:27 |
25.74 |
59 |
7516 |
卖出 |
| 09:36:30 |
25.74 |
40 |
7556 |
买入 |
| 09:36:33 |
25.75 |
18 |
7574 |
买入 |
| 09:36:36 |
25.79 |
8 |
7582 |
买入 |
| 09:36:39 |
25.8 |
69 |
7651 |
买入 |
| 09:36:42 |
25.76 |
2 |
7653 |
卖出 |
| 09:36:45 |
25.77 |
7 |
7660 |
买入 |
| 09:36:48 |
25.76 |
13 |
7673 |
卖出 |
| 09:36:51 |
25.74 |
71 |
7744 |
卖出 |
| 09:36:54 |
25.76 |
15 |
7759 |
买入 |
| 09:36:57 |
25.75 |
21 |
7780 |
卖出 |
| 09:37:00 |
25.74 |
14 |
7794 |
卖出 |
| 09:37:03 |
25.75 |
95 |
7889 |
买入 |
| 09:37:06 |
25.7 |
83 |
7972 |
卖出 |
| 09:37:09 |
25.69 |
86 |
8058 |
卖出 |
| 09:37:12 |
25.7 |
33 |
8091 |
买入 |
| 09:37:15 |
25.69 |
12 |
8103 |
卖出 |
| 09:37:18 |
25.69 |
72 |
8175 |
卖出 |
| 09:37:21 |
25.68 |
11 |
8186 |
卖出 |
| 09:37:24 |
25.65 |
33 |
8219 |
卖出 |
| 09:37:27 |
25.65 |
102 |
8321 |
卖出 |
| 09:37:30 |
25.65 |
26 |
8347 |
卖出 |
| 09:37:33 |
25.65 |
14 |
8361 |
卖出 |
| 09:37:36 |
25.65 |
155 |
8516 |
卖出 |
| 09:37:39 |
25.68 |
8 |
8524 |
买入 |
| 09:37:42 |
25.65 |
57 |
8581 |
卖出 |
| 09:37:45 |
25.69 |
18 |
8599 |
买入 |
| 09:37:48 |
25.68 |
8 |
8607 |
卖出 |
| 09:37:51 |
25.66 |
6 |
8613 |
卖出 |
| 09:37:54 |
25.67 |
1 |
8614 |
买入 |
| 09:37:57 |
25.67 |
4 |
8618 |
卖出 |
| 09:38:00 |
25.66 |
15 |
8633 |
卖出 |
| 09:38:03 |
25.67 |
37 |
8670 |
买入 |
| 09:38:06 |
25.67 |
2 |
8672 |
买入 |
| 09:38:09 |
25.67 |
2 |
8674 |
买入 |
| 09:38:12 |
25.65 |
69 |
8743 |
卖出 |
| 09:38:15 |
25.6 |
135 |
8878 |
卖出 |
| 09:38:18 |
25.58 |
13 |
8891 |
卖出 |
| 09:38:21 |
25.58 |
2 |
8893 |
买入 |
| 09:38:24 |
25.5 |
80 |
8973 |
卖出 |
| 09:38:27 |
25.52 |
13 |
8986 |
买入 |
| 09:38:30 |
25.52 |
178 |
9164 |
买入 |
| 09:38:33 |
25.52 |
3 |
9167 |
卖出 |
| 09:38:36 |
25.52 |
1 |
9168 |
卖出 |
| 09:38:39 |
25.56 |
12 |
9180 |
买入 |
| 09:38:42 |
25.57 |
41 |
9221 |
买入 |
| 09:38:45 |
25.58 |
2 |
9223 |
买入 |
| 09:38:48 |
25.64 |
29 |
9252 |
买入 |
| 09:38:54 |
25.65 |
55 |
9307 |
买入 |
| 09:38:57 |
25.57 |
13 |
9320 |
卖出 |
| 09:39:00 |
25.57 |
7 |
9327 |
买入 |
| 09:39:03 |
25.57 |
1 |
9328 |
买入 |
| 09:39:06 |
25.57 |
4 |
9332 |
卖出 |
| 09:39:12 |
25.57 |
34 |
9366 |
买入 |
| 09:39:15 |
25.58 |
11 |
9377 |
买入 |
| 09:39:18 |
25.58 |
47 |
9424 |
卖出 |
| 09:39:21 |
25.63 |
7 |
9431 |
买入 |
| 09:39:24 |
25.64 |
17 |
9448 |
买入 |
| 09:39:27 |
25.63 |
23 |
9471 |
卖出 |
| 09:39:30 |
25.64 |
4 |
9475 |
卖出 |
| 09:39:33 |
25.63 |
7 |
9482 |
卖出 |
| 09:39:36 |
25.67 |
23 |
9505 |
买入 |
| 09:39:39 |
25.67 |
1 |
9506 |
买入 |
| 09:39:42 |
25.64 |
15 |
9521 |
卖出 |
| 09:39:45 |
25.67 |
18 |
9539 |
买入 |
| 09:39:48 |
25.68 |
12 |
9551 |
买入 |
| 09:39:51 |
25.67 |
64 |
9615 |
卖出 |
| 09:39:54 |
25.64 |
150 |
9765 |
卖出 |
| 09:39:57 |
25.64 |
29 |
9794 |
买入 |
| 09:40:00 |
25.64 |
2 |
9796 |
买入 |
| 09:40:03 |
25.7 |
52 |
9848 |
买入 |
| 09:40:06 |
25.64 |
2 |
9850 |
卖出 |
| 09:40:09 |
25.61 |
22 |
9872 |
卖出 |
| 09:40:12 |
25.64 |
13 |
9885 |
卖出 |
| 09:40:15 |
25.7 |
16 |
9901 |
买入 |
| 09:40:18 |
25.64 |
4 |
9905 |
买入 |
| 09:40:21 |
25.63 |
2 |
9907 |
卖出 |
| 09:40:24 |
25.7 |
61 |
9968 |
买入 |
| 09:40:27 |
25.76 |
231 |
10199 |
买入 |
| 09:40:30 |
25.8 |
121 |
10320 |
买入 |
| 09:40:33 |
25.81 |
128 |
10448 |
买入 |
| 09:40:36 |
25.84 |
37 |
10485 |
买入 |
| 09:40:39 |
25.79 |
11 |
10496 |
卖出 |
| 09:40:42 |
25.85 |
24 |
10520 |
买入 |
| 09:40:45 |
25.81 |
106 |
10626 |
卖出 |
| 09:40:48 |
25.87 |
120 |
10746 |
买入 |
| 09:40:51 |
25.85 |
12 |
10758 |
卖出 |
| 09:40:54 |
25.8 |
11 |
10769 |
卖出 |
| 09:40:57 |
25.85 |
36 |
10805 |
买入 |
| 09:41:00 |
25.81 |
3 |
10808 |
买入 |
| 09:41:03 |
25.8 |
34 |
10842 |
卖出 |
| 09:41:06 |
25.8 |
176 |
11018 |
卖出 |
| 09:41:09 |
25.78 |
22 |
11040 |
卖出 |
| 09:41:12 |
25.78 |
20 |
11060 |
买入 |
| 09:41:15 |
25.75 |
1 |
11061 |
卖出 |
| 09:41:18 |
25.73 |
19 |
11080 |
卖出 |
| 09:41:21 |
25.77 |
14 |
11094 |
买入 |
| 09:41:24 |
25.78 |
25 |
11119 |
买入 |
| 09:41:27 |
25.76 |
55 |
11174 |
卖出 |
| 09:41:30 |
25.74 |
9 |
11183 |
买入 |
| 09:41:33 |
25.73 |
21 |
11204 |
卖出 |
| 09:41:36 |
25.73 |
36 |
11240 |
买入 |
| 09:41:39 |
25.71 |
10 |
11250 |
卖出 |
| 09:41:42 |
25.73 |
2 |
11252 |
买入 |
| 09:41:45 |
25.71 |
21 |
11273 |
卖出 |
| 09:41:48 |
25.71 |
117 |
11390 |
卖出 |
| 09:41:51 |
25.74 |
35 |
11425 |
买入 |
| 09:41:54 |
25.77 |
31 |
11456 |
买入 |
| 09:41:57 |
25.8 |
88 |
11544 |
买入 |
| 09:42:00 |
25.79 |
24 |
11568 |
卖出 |
| 09:42:03 |
25.83 |
52 |
11620 |
买入 |
| 09:42:06 |
25.84 |
9 |
11629 |
买入 |
| 09:42:09 |
25.84 |
26 |
11655 |
卖出 |
| 09:42:12 |
25.85 |
50 |
11705 |
买入 |
| 09:42:15 |
25.81 |
8 |
11713 |
卖出 |
| 09:42:18 |
25.82 |
16 |
11729 |
买入 |
| 09:42:21 |
25.82 |
44 |
11773 |
买入 |
| 09:42:24 |
25.82 |
21 |
11794 |
买入 |
| 09:42:27 |
25.81 |
16 |
11810 |
卖出 |
| 09:42:30 |
25.81 |
103 |
11913 |
买入 |
| 09:42:33 |
25.81 |
59 |
11972 |
买入 |
| 09:42:36 |
25.8 |
9 |
11981 |
卖出 |
| 09:42:39 |
25.81 |
173 |
12154 |
买入 |
| 09:42:42 |
25.78 |
5 |
12159 |
卖出 |
| 09:42:45 |
25.81 |
32 |
12191 |
买入 |
| 09:42:48 |
25.85 |
106 |
12297 |
买入 |
| 09:42:51 |
25.9 |
159 |
12456 |
买入 |
| 09:42:54 |
25.92 |
24 |
12480 |
买入 |
| 09:42:57 |
25.95 |
70 |
12550 |
买入 |
| 09:43:00 |
25.85 |
54 |
12604 |
卖出 |
| 09:43:03 |
25.97 |
120 |
12724 |
买入 |
| 09:43:06 |
25.97 |
34 |
12758 |
卖出 |
| 09:43:09 |
25.98 |
51 |
12809 |
买入 |
| 09:43:12 |
25.93 |
17 |
12826 |
卖出 |
| 09:43:15 |
25.84 |
81 |
12907 |
卖出 |
| 09:43:18 |
25.92 |
26 |
12933 |
买入 |
| 09:43:21 |
25.92 |
44 |
12977 |
买入 |
| 09:43:24 |
25.92 |
19 |
12996 |
买入 |
| 09:43:27 |
25.85 |
12 |
13008 |
卖出 |
| 09:43:30 |
25.85 |
29 |
13037 |
买入 |
| 09:43:33 |
25.84 |
56 |
13093 |
卖出 |
| 09:43:36 |
25.83 |
4 |
13097 |
卖出 |
| 09:43:39 |
25.8 |
24 |
13121 |
卖出 |
| 09:43:42 |
25.8 |
23 |
13144 |
卖出 |
| 09:43:45 |
25.77 |
40 |
13184 |
卖出 |
| 09:43:48 |
25.76 |
10 |
13194 |
卖出 |
| 09:43:51 |
25.75 |
9 |
13203 |
卖出 |
| 09:43:54 |
25.75 |
4 |
13207 |
卖出 |
| 09:43:57 |
25.76 |
19 |
13226 |
买入 |
| 09:44:00 |
25.74 |
4 |
13230 |
卖出 |
| 09:44:03 |
25.76 |
65 |
13295 |
买入 |
| 09:44:06 |
25.88 |
30 |
13325 |
买入 |
| 09:44:12 |
25.76 |
33 |
13358 |
卖出 |