中国巨石[600176]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.34 |
17 |
17 |
集合竞价 |
| 09:15:06 |
17.3 |
60 |
60 |
集合竞价 |
| 09:25:06 |
17.3 |
366 |
426 |
买入 |
| 09:30:01 |
17.3 |
39 |
465 |
买入 |
| 09:30:04 |
17.26 |
302 |
767 |
卖出 |
| 09:30:07 |
17.27 |
464 |
1231 |
买入 |
| 09:30:10 |
17.3 |
473 |
1704 |
买入 |
| 09:30:13 |
17.3 |
304 |
2008 |
卖出 |
| 09:30:16 |
17.29 |
89 |
2097 |
卖出 |
| 09:30:19 |
17.28 |
74 |
2171 |
卖出 |
| 09:30:22 |
17.29 |
46 |
2217 |
买入 |
| 09:30:25 |
17.28 |
210 |
2427 |
卖出 |
| 09:30:28 |
17.28 |
64 |
2491 |
卖出 |
| 09:30:31 |
17.31 |
43 |
2534 |
买入 |
| 09:30:34 |
17.29 |
38 |
2572 |
卖出 |
| 09:30:37 |
17.29 |
27 |
2599 |
买入 |
| 09:30:40 |
17.29 |
12 |
2611 |
买入 |
| 09:30:43 |
17.29 |
46 |
2657 |
买入 |
| 09:30:46 |
17.29 |
28 |
2685 |
买入 |
| 09:30:49 |
17.3 |
44 |
2729 |
买入 |
| 09:30:52 |
17.31 |
36 |
2765 |
买入 |
| 09:30:55 |
17.3 |
174 |
2939 |
卖出 |
| 09:30:58 |
17.3 |
15 |
2954 |
买入 |
| 09:31:01 |
17.29 |
66 |
3020 |
卖出 |
| 09:31:04 |
17.29 |
273 |
3293 |
卖出 |
| 09:31:07 |
17.29 |
138 |
3431 |
卖出 |
| 09:31:10 |
17.3 |
114 |
3545 |
买入 |
| 09:31:13 |
17.28 |
556 |
4101 |
卖出 |
| 09:31:16 |
17.27 |
35 |
4136 |
卖出 |
| 09:31:19 |
17.27 |
107 |
4243 |
卖出 |
| 09:31:22 |
17.28 |
66 |
4309 |
买入 |
| 09:31:25 |
17.27 |
267 |
4576 |
卖出 |
| 09:31:28 |
17.26 |
239 |
4815 |
卖出 |
| 09:31:31 |
17.26 |
210 |
5025 |
卖出 |
| 09:31:34 |
17.26 |
94 |
5119 |
卖出 |
| 09:31:37 |
17.26 |
200 |
5319 |
卖出 |
| 09:31:40 |
17.26 |
32 |
5351 |
卖出 |
| 09:31:43 |
17.26 |
117 |
5468 |
卖出 |
| 09:31:46 |
17.26 |
49 |
5517 |
卖出 |
| 09:31:49 |
17.27 |
104 |
5621 |
买入 |
| 09:31:52 |
17.26 |
51 |
5672 |
卖出 |
| 09:31:55 |
17.26 |
122 |
5794 |
卖出 |
| 09:31:58 |
17.26 |
216 |
6010 |
卖出 |
| 09:32:01 |
17.27 |
353 |
6363 |
买入 |
| 09:32:04 |
17.25 |
110 |
6473 |
卖出 |
| 09:32:07 |
17.25 |
221 |
6694 |
卖出 |
| 09:32:10 |
17.25 |
108 |
6802 |
卖出 |
| 09:32:13 |
17.24 |
124 |
6926 |
卖出 |
| 09:32:16 |
17.24 |
59 |
6985 |
卖出 |
| 09:32:19 |
17.24 |
18 |
7003 |
买入 |
| 09:32:22 |
17.23 |
48 |
7051 |
卖出 |
| 09:32:25 |
17.23 |
216 |
7267 |
卖出 |
| 09:32:28 |
17.23 |
95 |
7362 |
卖出 |
| 09:32:31 |
17.22 |
52 |
7414 |
卖出 |
| 09:32:34 |
17.23 |
152 |
7566 |
买入 |
| 09:32:37 |
17.22 |
84 |
7650 |
卖出 |
| 09:32:40 |
17.22 |
80 |
7730 |
卖出 |
| 09:32:43 |
17.22 |
65 |
7795 |
卖出 |
| 09:32:46 |
17.22 |
77 |
7872 |
买入 |
| 09:32:49 |
17.22 |
90 |
7962 |
买入 |
| 09:32:52 |
17.22 |
91 |
8053 |
买入 |
| 09:32:55 |
17.22 |
98 |
8151 |
卖出 |
| 09:32:58 |
17.22 |
78 |
8229 |
卖出 |
| 09:33:01 |
17.22 |
71 |
8300 |
买入 |
| 09:33:04 |
17.19 |
1294 |
9594 |
卖出 |
| 09:33:07 |
17.2 |
273 |
9867 |
买入 |
| 09:33:10 |
17.21 |
53 |
9920 |
买入 |
| 09:33:13 |
17.18 |
90 |
10010 |
卖出 |
| 09:33:16 |
17.19 |
35 |
10045 |
买入 |
| 09:33:19 |
17.18 |
184 |
10229 |
卖出 |
| 09:33:22 |
17.19 |
92 |
10321 |
买入 |
| 09:33:25 |
17.18 |
433 |
10754 |
卖出 |
| 09:33:28 |
17.19 |
31 |
10785 |
买入 |
| 09:33:31 |
17.19 |
38 |
10823 |
买入 |
| 09:33:34 |
17.18 |
111 |
10934 |
卖出 |
| 09:33:37 |
17.2 |
69 |
11003 |
买入 |
| 09:33:40 |
17.2 |
26 |
11029 |
买入 |
| 09:33:43 |
17.2 |
20 |
11049 |
买入 |
| 09:33:46 |
17.21 |
206 |
11255 |
买入 |
| 09:33:49 |
17.2 |
65 |
11320 |
卖出 |
| 09:33:52 |
17.2 |
12 |
11332 |
卖出 |
| 09:33:55 |
17.2 |
33 |
11365 |
卖出 |
| 09:33:58 |
17.21 |
32 |
11397 |
买入 |
| 09:34:01 |
17.21 |
42 |
11439 |
卖出 |
| 09:34:04 |
17.2 |
274 |
11713 |
卖出 |
| 09:34:07 |
17.21 |
29 |
11742 |
买入 |
| 09:34:10 |
17.19 |
682 |
12424 |
卖出 |
| 09:34:13 |
17.19 |
219 |
12643 |
卖出 |
| 09:34:16 |
17.19 |
881 |
13524 |
买入 |
| 09:34:19 |
17.18 |
238 |
13762 |
卖出 |
| 09:34:22 |
17.18 |
44 |
13806 |
卖出 |
| 09:34:25 |
17.18 |
28 |
13834 |
卖出 |
| 09:34:28 |
17.18 |
58 |
13892 |
卖出 |
| 09:34:31 |
17.18 |
463 |
14355 |
卖出 |
| 09:34:34 |
17.18 |
148 |
14503 |
卖出 |
| 09:34:37 |
17.18 |
136 |
14639 |
卖出 |
| 09:34:40 |
17.18 |
214 |
14853 |
卖出 |
| 09:34:43 |
17.18 |
187 |
15040 |
买入 |
| 09:34:46 |
17.18 |
86 |
15126 |
买入 |
| 09:34:49 |
17.17 |
799 |
15925 |
卖出 |
| 09:34:52 |
17.17 |
266 |
16191 |
买入 |
| 09:34:55 |
17.17 |
452 |
16643 |
买入 |
| 09:34:58 |
17.17 |
201 |
16844 |
买入 |
| 09:35:01 |
17.17 |
392 |
17236 |
买入 |
| 09:35:04 |
17.17 |
165 |
17401 |
卖出 |
| 09:35:07 |
17.17 |
157 |
17558 |
卖出 |
| 09:35:10 |
17.18 |
39 |
17597 |
买入 |
| 09:35:13 |
17.17 |
524 |
18121 |
卖出 |
| 09:35:16 |
17.17 |
15 |
18136 |
买入 |
| 09:35:19 |
17.17 |
71 |
18207 |
买入 |
| 09:35:22 |
17.17 |
161 |
18368 |
买入 |
| 09:35:25 |
17.17 |
124 |
18492 |
买入 |
| 09:35:28 |
17.16 |
1373 |
19865 |
卖出 |
| 09:35:31 |
17.17 |
78 |
19943 |
买入 |
| 09:35:34 |
17.16 |
72 |
20015 |
卖出 |
| 09:35:37 |
17.16 |
135 |
20150 |
卖出 |
| 09:35:40 |
17.17 |
127 |
20277 |
买入 |
| 09:35:43 |
17.17 |
10 |
20287 |
卖出 |
| 09:35:46 |
17.17 |
10 |
20297 |
卖出 |
| 09:35:49 |
17.18 |
70 |
20367 |
买入 |
| 09:35:52 |
17.18 |
22 |
20389 |
卖出 |
| 09:35:55 |
17.18 |
38 |
20427 |
卖出 |
| 09:35:58 |
17.19 |
6 |
20433 |
买入 |
| 09:36:01 |
17.19 |
187 |
20620 |
买入 |
| 09:36:04 |
17.2 |
123 |
20743 |
买入 |
| 09:36:07 |
17.19 |
185 |
20928 |
卖出 |
| 09:36:10 |
17.19 |
343 |
21271 |
买入 |
| 09:36:13 |
17.18 |
243 |
21514 |
卖出 |
| 09:36:16 |
17.19 |
337 |
21851 |
买入 |
| 09:36:19 |
17.18 |
258 |
22109 |
卖出 |
| 09:36:22 |
17.19 |
126 |
22235 |
买入 |
| 09:36:25 |
17.18 |
6 |
22241 |
卖出 |
| 09:36:28 |
17.18 |
137 |
22378 |
卖出 |
| 09:36:31 |
17.18 |
15 |
22393 |
卖出 |
| 09:36:34 |
17.19 |
40 |
22433 |
买入 |
| 09:36:37 |
17.19 |
65 |
22498 |
买入 |
| 09:36:40 |
17.19 |
50 |
22548 |
买入 |
| 09:36:43 |
17.18 |
81 |
22629 |
卖出 |
| 09:36:46 |
17.19 |
43 |
22672 |
买入 |
| 09:36:49 |
17.18 |
49 |
22721 |
卖出 |
| 09:36:52 |
17.19 |
59 |
22780 |
买入 |
| 09:36:55 |
17.19 |
102 |
22882 |
买入 |
| 09:36:58 |
17.19 |
115 |
22997 |
买入 |
| 09:37:01 |
17.18 |
188 |
23185 |
卖出 |
| 09:37:04 |
17.18 |
198 |
23383 |
卖出 |
| 09:37:07 |
17.19 |
55 |
23438 |
卖出 |
| 09:37:10 |
17.19 |
86 |
23524 |
卖出 |
| 09:37:13 |
17.2 |
84 |
23608 |
买入 |
| 09:37:16 |
17.19 |
54 |
23662 |
卖出 |
| 09:37:19 |
17.19 |
76 |
23738 |
卖出 |
| 09:37:22 |
17.19 |
77 |
23815 |
卖出 |
| 09:37:25 |
17.19 |
545 |
24360 |
卖出 |
| 09:37:28 |
17.19 |
30 |
24390 |
买入 |
| 09:37:31 |
17.19 |
34 |
24424 |
买入 |
| 09:37:34 |
17.19 |
362 |
24786 |
买入 |
| 09:37:37 |
17.19 |
269 |
25055 |
买入 |
| 09:37:40 |
17.19 |
287 |
25342 |
买入 |
| 09:37:43 |
17.19 |
119 |
25461 |
买入 |
| 09:37:46 |
17.19 |
18 |
25479 |
卖出 |
| 09:37:49 |
17.2 |
63 |
25542 |
买入 |
| 09:37:52 |
17.2 |
62 |
25604 |
买入 |
| 09:37:55 |
17.2 |
73 |
25677 |
买入 |
| 09:37:58 |
17.2 |
57 |
25734 |
买入 |
| 09:38:01 |
17.2 |
43 |
25777 |
卖出 |
| 09:38:04 |
17.21 |
28 |
25805 |
买入 |
| 09:38:07 |
17.22 |
101 |
25906 |
买入 |
| 09:38:10 |
17.2 |
63 |
25969 |
卖出 |
| 09:38:13 |
17.22 |
50 |
26019 |
买入 |
| 09:38:16 |
17.2 |
16 |
26035 |
卖出 |
| 09:38:19 |
17.2 |
40 |
26075 |
卖出 |
| 09:38:22 |
17.2 |
36 |
26111 |
卖出 |
| 09:38:25 |
17.21 |
97 |
26208 |
买入 |
| 09:38:28 |
17.21 |
34 |
26242 |
买入 |
| 09:38:31 |
17.21 |
17 |
26259 |
卖出 |
| 09:38:34 |
17.22 |
11 |
26270 |
买入 |
| 09:38:37 |
17.22 |
27 |
26297 |
买入 |
| 09:38:40 |
17.23 |
45 |
26342 |
买入 |
| 09:38:43 |
17.23 |
16 |
26358 |
卖出 |
| 09:38:46 |
17.23 |
31 |
26389 |
卖出 |
| 09:38:49 |
17.23 |
463 |
26852 |
卖出 |
| 09:38:52 |
17.23 |
1 |
26853 |
买入 |
| 09:38:55 |
17.22 |
9 |
26862 |
卖出 |
| 09:38:58 |
17.23 |
45 |
26907 |
买入 |
| 09:39:01 |
17.23 |
179 |
27086 |
买入 |
| 09:39:04 |
17.23 |
99 |
27185 |
买入 |
| 09:39:07 |
17.22 |
143 |
27328 |
卖出 |
| 09:39:10 |
17.2 |
1327 |
28655 |
卖出 |
| 09:39:13 |
17.2 |
87 |
28742 |
买入 |
| 09:39:16 |
17.2 |
41 |
28783 |
买入 |
| 09:39:19 |
17.19 |
18 |
28801 |
卖出 |
| 09:39:22 |
17.2 |
142 |
28943 |
买入 |
| 09:39:25 |
17.2 |
46 |
28989 |
卖出 |
| 09:39:28 |
17.21 |
201 |
29190 |
买入 |
| 09:39:31 |
17.21 |
25 |
29215 |
卖出 |
| 09:39:34 |
17.21 |
22 |
29237 |
卖出 |
| 09:39:37 |
17.23 |
115 |
29352 |
买入 |
| 09:39:40 |
17.21 |
2 |
29354 |
卖出 |
| 09:39:43 |
17.21 |
3 |
29357 |
卖出 |
| 09:39:46 |
17.23 |
23 |
29380 |
买入 |
| 09:39:49 |
17.21 |
11 |
29391 |
卖出 |
| 09:39:52 |
17.23 |
21 |
29412 |
买入 |
| 09:39:55 |
17.23 |
2 |
29414 |
买入 |
| 09:39:58 |
17.23 |
9 |
29423 |
卖出 |
| 09:40:01 |
17.24 |
35 |
29458 |
买入 |
| 09:40:04 |
17.24 |
72 |
29530 |
买入 |
| 09:40:07 |
17.25 |
1 |
29531 |
买入 |
| 09:40:10 |
17.25 |
25 |
29556 |
买入 |
| 09:40:13 |
17.25 |
19 |
29575 |
买入 |
| 09:40:16 |
17.24 |
171 |
29746 |
卖出 |
| 09:40:19 |
17.23 |
63 |
29809 |
卖出 |
| 09:40:22 |
17.24 |
42 |
29851 |
买入 |
| 09:40:25 |
17.25 |
144 |
29995 |
买入 |
| 09:40:28 |
17.23 |
177 |
30172 |
卖出 |
| 09:40:31 |
17.23 |
23 |
30195 |
买入 |
| 09:40:34 |
17.23 |
40 |
30235 |
卖出 |
| 09:40:37 |
17.23 |
113 |
30348 |
卖出 |
| 09:40:40 |
17.22 |
47 |
30395 |
卖出 |
| 09:40:43 |
17.23 |
55 |
30450 |
卖出 |
| 09:40:46 |
17.24 |
44 |
30494 |
买入 |
| 09:40:49 |
17.24 |
36 |
30530 |
卖出 |
| 09:40:52 |
17.24 |
6 |
30536 |
卖出 |
| 09:40:55 |
17.24 |
91 |
30627 |
卖出 |
| 09:40:58 |
17.24 |
27 |
30654 |
卖出 |
| 09:41:01 |
17.24 |
41 |
30695 |
卖出 |
| 09:41:04 |
17.24 |
116 |
30811 |
卖出 |
| 09:41:07 |
17.24 |
127 |
30938 |
卖出 |
| 09:41:10 |
17.23 |
24 |
30962 |
卖出 |
| 09:41:13 |
17.22 |
244 |
31206 |
卖出 |
| 09:41:16 |
17.21 |
366 |
31572 |
卖出 |
| 09:41:19 |
17.2 |
13 |
31585 |
卖出 |
| 09:41:22 |
17.2 |
124 |
31709 |
卖出 |
| 09:41:25 |
17.2 |
68 |
31777 |
卖出 |
| 09:41:28 |
17.2 |
24 |
31801 |
买入 |
| 09:41:31 |
17.2 |
7 |
31808 |
买入 |
| 09:41:34 |
17.19 |
717 |
32525 |
卖出 |
| 09:41:37 |
17.19 |
111 |
32636 |
买入 |
| 09:41:40 |
17.19 |
37 |
32673 |
买入 |
| 09:41:43 |
17.19 |
2 |
32675 |
买入 |
| 09:41:46 |
17.19 |
21 |
32696 |
买入 |
| 09:41:49 |
17.19 |
1 |
32697 |
卖出 |
| 09:41:52 |
17.19 |
1 |
32698 |
卖出 |
| 09:41:58 |
17.19 |
8 |
32706 |
卖出 |
| 09:42:01 |
17.2 |
19 |
32725 |
买入 |
| 09:42:04 |
17.19 |
89 |
32814 |
卖出 |
| 09:42:07 |
17.18 |
2568 |
35382 |
卖出 |
| 09:42:10 |
17.16 |
515 |
35897 |
卖出 |
| 09:42:13 |
17.16 |
233 |
36130 |
卖出 |
| 09:42:16 |
17.15 |
26 |
36156 |
卖出 |
| 09:42:19 |
17.15 |
20 |
36176 |
卖出 |
| 09:42:22 |
17.15 |
796 |
36972 |
卖出 |
| 09:42:25 |
17.15 |
37 |
37009 |
卖出 |
| 09:42:28 |
17.15 |
32 |
37041 |
卖出 |
| 09:42:31 |
17.15 |
127 |
37168 |
卖出 |
| 09:42:34 |
17.16 |
28 |
37196 |
买入 |
| 09:42:37 |
17.16 |
92 |
37288 |
卖出 |
| 09:42:40 |
17.16 |
46 |
37334 |
卖出 |
| 09:42:43 |
17.15 |
44 |
37378 |
卖出 |
| 09:42:46 |
17.16 |
51 |
37429 |
买入 |
| 09:42:49 |
17.15 |
117 |
37546 |
卖出 |
| 09:42:52 |
17.16 |
62 |
37608 |
买入 |
| 09:42:55 |
17.16 |
225 |
37833 |
买入 |
| 09:42:58 |
17.16 |
35 |
37868 |
买入 |
| 09:43:01 |
17.15 |
107 |
37975 |
卖出 |
| 09:43:04 |
17.15 |
774 |
38749 |
卖出 |
| 09:43:07 |
17.15 |
187 |
38936 |
卖出 |
| 09:43:10 |
17.15 |
74 |
39010 |
卖出 |
| 09:43:13 |
17.15 |
68 |
39078 |
卖出 |
| 09:43:16 |
17.16 |
25 |
39103 |
买入 |
| 09:43:19 |
17.15 |
71 |
39174 |
卖出 |
| 09:43:22 |
17.16 |
51 |
39225 |
买入 |
| 09:43:25 |
17.16 |
72 |
39297 |
买入 |
| 09:43:28 |
17.16 |
20 |
39317 |
卖出 |
| 09:43:31 |
17.16 |
52 |
39369 |
卖出 |
| 09:43:34 |
17.16 |
112 |
39481 |
卖出 |
| 09:43:37 |
17.17 |
22 |
39503 |
买入 |
| 09:43:40 |
17.18 |
46 |
39549 |
买入 |
| 09:43:43 |
17.17 |
1 |
39550 |
卖出 |
| 09:43:46 |
17.16 |
28 |
39578 |
卖出 |
| 09:43:49 |
17.17 |
3 |
39581 |
买入 |
| 09:43:52 |
17.17 |
34 |
39615 |
卖出 |
| 09:43:55 |
17.17 |
1 |
39616 |
卖出 |
| 09:43:58 |
17.19 |
51 |
39667 |
买入 |
| 09:44:01 |
17.18 |
5 |
39672 |
卖出 |
| 09:44:04 |
17.17 |
223 |
39895 |
卖出 |
| 09:44:10 |
17.18 |
2 |
39897 |
卖出 |
| 09:44:13 |
17.19 |
46 |
39943 |
买入 |
| 09:44:16 |
17.19 |
160 |
40103 |
买入 |
| 09:44:19 |
17.19 |
55 |
40158 |
卖出 |
| 09:44:22 |
17.19 |
174 |
40332 |
买入 |
| 09:44:25 |
17.19 |
204 |
40536 |
卖出 |
| 09:44:28 |
17.18 |
3 |
40539 |
卖出 |
| 09:44:31 |
17.19 |
201 |
40740 |
买入 |
| 09:44:34 |
17.18 |
6 |
40746 |
卖出 |
| 09:44:37 |
17.19 |
33 |
40779 |
买入 |
| 09:44:40 |
17.18 |
1 |
40780 |
卖出 |
| 09:44:43 |
17.19 |
117 |
40897 |
买入 |
| 09:44:46 |
17.19 |
3 |
40900 |
买入 |
| 09:44:49 |
17.18 |
304 |
41204 |
卖出 |
| 09:44:52 |
17.18 |
35 |
41239 |
卖出 |
| 09:44:55 |
17.18 |
33 |
41272 |
卖出 |