山石网科[688030]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
26.99 |
16 |
16 |
集合竞价 |
| 09:15:10 |
26.8 |
16 |
16 |
集合竞价 |
| 09:16:18 |
31 |
245 |
245 |
集合竞价 |
| 09:18:24 |
30.6 |
250 |
250 |
集合竞价 |
| 09:18:36 |
30.27 |
250 |
250 |
集合竞价 |
| 09:18:45 |
29.88 |
250 |
250 |
集合竞价 |
| 09:19:34 |
26.8 |
16 |
16 |
集合竞价 |
| 09:24:13 |
26.7 |
19 |
19 |
集合竞价 |
| 09:24:16 |
26.78 |
29 |
29 |
集合竞价 |
| 09:24:19 |
26.8 |
34 |
34 |
集合竞价 |
| 09:24:22 |
26.66 |
34 |
34 |
集合竞价 |
| 09:24:34 |
26.59 |
34 |
34 |
集合竞价 |
| 09:25:02 |
26.59 |
34 |
68 |
买入 |
| 09:30:01 |
26.36 |
2 |
70 |
卖出 |
| 09:30:04 |
26.58 |
19 |
89 |
买入 |
| 09:30:07 |
26.41 |
10 |
99 |
卖出 |
| 09:30:10 |
26.52 |
4 |
103 |
买入 |
| 09:30:13 |
26.57 |
12 |
115 |
买入 |
| 09:30:16 |
26.59 |
12 |
127 |
买入 |
| 09:30:19 |
26.6 |
25 |
152 |
买入 |
| 09:30:22 |
26.6 |
3 |
155 |
买入 |
| 09:30:25 |
26.66 |
16 |
171 |
买入 |
| 09:30:28 |
26.66 |
20 |
191 |
买入 |
| 09:30:31 |
26.66 |
17 |
208 |
买入 |
| 09:30:34 |
26.7 |
21 |
229 |
买入 |
| 09:30:37 |
26.7 |
15 |
244 |
买入 |
| 09:30:40 |
26.7 |
2 |
246 |
卖出 |
| 09:30:46 |
26.7 |
1 |
247 |
卖出 |
| 09:30:52 |
26.74 |
13 |
260 |
买入 |
| 09:30:55 |
26.74 |
29 |
289 |
卖出 |
| 09:30:58 |
26.67 |
6 |
295 |
卖出 |
| 09:31:01 |
26.66 |
5 |
300 |
卖出 |
| 09:31:04 |
26.62 |
5 |
305 |
卖出 |
| 09:31:07 |
26.62 |
1 |
306 |
卖出 |
| 09:31:10 |
26.61 |
4 |
310 |
卖出 |
| 09:31:13 |
26.6 |
4 |
314 |
卖出 |
| 09:31:16 |
26.6 |
2 |
316 |
买入 |
| 09:31:22 |
26.61 |
2 |
318 |
买入 |
| 09:31:31 |
26.61 |
2 |
320 |
买入 |
| 09:31:37 |
26.61 |
4 |
324 |
买入 |
| 09:31:40 |
26.61 |
13 |
337 |
买入 |
| 09:31:43 |
26.61 |
2 |
339 |
卖出 |
| 09:31:46 |
26.64 |
2 |
341 |
买入 |
| 09:31:49 |
26.65 |
11 |
352 |
买入 |
| 09:31:52 |
26.65 |
6 |
358 |
买入 |
| 09:31:55 |
26.66 |
3 |
361 |
买入 |
| 09:31:58 |
26.66 |
1 |
362 |
买入 |
| 09:32:10 |
26.74 |
10 |
372 |
买入 |
| 09:32:13 |
26.7 |
3 |
375 |
卖出 |
| 09:32:16 |
26.75 |
2 |
377 |
卖出 |
| 09:32:19 |
26.75 |
0 |
377 |
卖出 |
| 09:32:22 |
26.78 |
5 |
382 |
买入 |
| 09:32:25 |
26.71 |
2 |
384 |
卖出 |
| 09:32:40 |
26.78 |
12 |
396 |
买入 |
| 09:32:46 |
26.78 |
2 |
398 |
买入 |
| 09:32:55 |
26.78 |
2 |
400 |
买入 |
| 09:33:01 |
26.8 |
11 |
411 |
买入 |
| 09:33:04 |
26.8 |
2 |
413 |
买入 |
| 09:33:07 |
26.8 |
5 |
418 |
买入 |
| 09:33:10 |
26.85 |
4 |
422 |
买入 |
| 09:33:16 |
26.9 |
8 |
430 |
买入 |
| 09:33:19 |
26.95 |
2 |
432 |
买入 |
| 09:33:22 |
26.9 |
8 |
440 |
卖出 |
| 09:33:25 |
26.86 |
5 |
445 |
卖出 |
| 09:33:28 |
26.87 |
8 |
453 |
买入 |
| 09:33:37 |
26.87 |
6 |
459 |
买入 |
| 09:33:46 |
26.86 |
2 |
461 |
买入 |
| 09:33:49 |
26.81 |
23 |
484 |
卖出 |
| 09:33:52 |
26.8 |
3 |
487 |
卖出 |
| 09:34:04 |
26.96 |
25 |
512 |
买入 |
| 09:34:07 |
26.98 |
19 |
531 |
买入 |
| 09:34:10 |
26.96 |
7 |
538 |
卖出 |
| 09:34:13 |
27 |
31 |
569 |
买入 |
| 09:34:16 |
27.03 |
7 |
576 |
买入 |
| 09:34:19 |
27.03 |
3 |
579 |
买入 |
| 09:34:28 |
27.03 |
3 |
582 |
买入 |
| 09:34:31 |
27 |
13 |
595 |
卖出 |
| 09:34:34 |
26.96 |
3 |
598 |
卖出 |
| 09:34:37 |
26.96 |
4 |
602 |
卖出 |
| 09:34:40 |
26.92 |
5 |
607 |
卖出 |
| 09:34:43 |
26.92 |
2 |
609 |
卖出 |
| 09:34:46 |
26.93 |
2 |
611 |
卖出 |
| 09:34:49 |
26.93 |
21 |
632 |
卖出 |
| 09:34:52 |
26.92 |
2 |
634 |
卖出 |
| 09:34:55 |
26.85 |
31 |
665 |
卖出 |
| 09:34:58 |
26.93 |
9 |
674 |
买入 |
| 09:35:01 |
26.93 |
2 |
676 |
卖出 |
| 09:35:04 |
26.93 |
10 |
686 |
卖出 |
| 09:35:07 |
26.93 |
0 |
686 |
卖出 |
| 09:35:10 |
26.93 |
4 |
690 |
买入 |
| 09:35:19 |
26.99 |
15 |
705 |
买入 |
| 09:35:25 |
26.99 |
8 |
713 |
买入 |
| 09:35:31 |
26.9 |
5 |
718 |
卖出 |
| 09:35:43 |
26.9 |
2 |
720 |
卖出 |
| 09:35:46 |
26.9 |
2 |
722 |
卖出 |
| 09:35:52 |
26.88 |
5 |
727 |
卖出 |
| 09:35:55 |
26.88 |
17 |
744 |
卖出 |
| 09:36:13 |
26.84 |
5 |
749 |
卖出 |
| 09:36:25 |
26.9 |
29 |
778 |
买入 |
| 09:36:28 |
26.9 |
5 |
783 |
卖出 |
| 09:36:49 |
26.9 |
2 |
785 |
卖出 |
| 09:36:52 |
26.95 |
7 |
792 |
买入 |
| 09:36:55 |
26.96 |
2 |
794 |
买入 |
| 09:37:07 |
26.97 |
12 |
806 |
买入 |
| 09:37:19 |
26.95 |
4 |
810 |
卖出 |
| 09:37:49 |
26.9 |
31 |
841 |
卖出 |
| 09:38:22 |
26.93 |
2 |
843 |
卖出 |
| 09:38:25 |
26.95 |
4 |
847 |
买入 |
| 09:38:28 |
26.95 |
2 |
849 |
卖出 |
| 09:39:07 |
26.9 |
54 |
903 |
卖出 |
| 09:39:13 |
26.9 |
2 |
905 |
卖出 |
| 09:39:19 |
26.95 |
20 |
925 |
买入 |
| 09:39:49 |
26.95 |
20 |
945 |
卖出 |
| 09:39:52 |
26.98 |
2 |
947 |
买入 |
| 09:39:55 |
26.95 |
2 |
949 |
卖出 |
| 09:40:04 |
26.91 |
2 |
951 |
卖出 |
| 09:40:10 |
26.95 |
2 |
953 |
买入 |
| 09:40:13 |
26.9 |
4 |
957 |
卖出 |
| 09:40:19 |
26.91 |
10 |
967 |
买入 |
| 09:40:22 |
26.9 |
0 |
967 |
卖出 |
| 09:40:49 |
26.82 |
10 |
977 |
卖出 |
| 09:40:58 |
26.8 |
2 |
979 |
卖出 |
| 09:41:07 |
26.82 |
16 |
995 |
买入 |
| 09:41:19 |
26.8 |
4 |
999 |
买入 |
| 09:41:22 |
26.8 |
5 |
1004 |
买入 |
| 09:41:40 |
26.8 |
2 |
1006 |
买入 |
| 09:41:52 |
26.73 |
2 |
1008 |
卖出 |
| 09:42:07 |
26.8 |
6 |
1014 |
买入 |
| 09:42:10 |
26.8 |
17 |
1031 |
买入 |
| 09:42:43 |
26.83 |
1 |
1032 |
卖出 |
| 09:43:10 |
26.86 |
1 |
1033 |
卖出 |
| 09:43:13 |
26.86 |
1 |
1034 |
卖出 |
| 09:43:22 |
26.88 |
2 |
1036 |
买入 |
| 09:43:28 |
26.88 |
5 |
1041 |
买入 |
| 09:44:58 |
26.83 |
5 |
1046 |
卖出 |
| 09:45:01 |
26.82 |
6 |
1052 |
卖出 |
| 09:45:04 |
26.81 |
0 |
1052 |
卖出 |
| 09:45:07 |
26.88 |
2 |
1054 |
买入 |
| 09:45:25 |
26.88 |
3 |
1057 |
买入 |
| 09:45:28 |
26.88 |
4 |
1061 |
买入 |
| 09:45:52 |
26.88 |
2 |
1063 |
买入 |
| 09:45:58 |
26.94 |
13 |
1076 |
买入 |
| 09:46:34 |
26.92 |
6 |
1082 |
买入 |
| 09:46:43 |
26.94 |
3 |
1085 |
买入 |
| 09:46:49 |
26.94 |
15 |
1100 |
买入 |
| 09:46:52 |
26.94 |
28 |
1128 |
买入 |
| 09:46:55 |
26.95 |
2 |
1130 |
买入 |
| 09:46:58 |
26.99 |
30 |
1160 |
买入 |
| 09:47:01 |
27 |
17 |
1177 |
买入 |
| 09:47:04 |
27 |
74 |
1251 |
买入 |
| 09:47:07 |
27.03 |
18 |
1269 |
买入 |
| 09:47:10 |
27.03 |
10 |
1279 |
卖出 |
| 09:47:13 |
27.04 |
5 |
1284 |
买入 |
| 09:47:16 |
27.03 |
1 |
1285 |
卖出 |
| 09:47:19 |
27.01 |
3 |
1288 |
卖出 |
| 09:47:22 |
27 |
4 |
1292 |
卖出 |
| 09:47:31 |
27 |
4 |
1296 |
卖出 |
| 09:47:34 |
27 |
2 |
1298 |
卖出 |
| 09:47:43 |
27.01 |
4 |
1302 |
买入 |
| 09:47:55 |
27.01 |
5 |
1307 |
买入 |
| 09:48:04 |
27.03 |
6 |
1313 |
买入 |
| 09:48:07 |
27.01 |
3 |
1316 |
卖出 |
| 09:48:13 |
27.02 |
2 |
1318 |
卖出 |
| 09:48:25 |
27.02 |
5 |
1323 |
卖出 |
| 09:48:34 |
27.02 |
20 |
1343 |
卖出 |
| 09:48:52 |
27 |
2 |
1345 |
卖出 |
| 09:49:16 |
27.03 |
0 |
1345 |
买入 |
| 09:49:22 |
27.02 |
2 |
1347 |
卖出 |
| 09:49:31 |
27.04 |
12 |
1359 |
买入 |
| 09:49:37 |
27.05 |
33 |
1392 |
买入 |
| 09:49:40 |
27.04 |
2 |
1394 |
卖出 |
| 09:49:43 |
27.06 |
2 |
1396 |
卖出 |
| 09:49:55 |
27.05 |
4 |
1400 |
卖出 |
| 09:50:04 |
27.05 |
6 |
1406 |
卖出 |
| 09:50:10 |
27.05 |
7 |
1413 |
买入 |
| 09:50:13 |
27.05 |
2 |
1415 |
买入 |
| 09:51:25 |
27.04 |
9 |
1424 |
买入 |
| 09:51:28 |
27.07 |
31 |
1455 |
买入 |
| 09:51:31 |
27.1 |
21 |
1476 |
买入 |
| 09:51:34 |
27.1 |
2 |
1478 |
卖出 |
| 09:51:37 |
27.17 |
2 |
1480 |
买入 |
| 09:51:40 |
27.1 |
2 |
1482 |
卖出 |
| 09:51:52 |
27.13 |
2 |
1484 |
买入 |
| 09:51:58 |
27.25 |
30 |
1514 |
买入 |
| 09:52:13 |
27.24 |
2 |
1516 |
买入 |
| 09:52:19 |
27.24 |
7 |
1523 |
买入 |
| 09:52:22 |
27.25 |
10 |
1533 |
买入 |
| 09:52:34 |
27.23 |
3 |
1536 |
卖出 |
| 09:52:37 |
27.2 |
5 |
1541 |
卖出 |
| 09:52:40 |
27.23 |
3 |
1544 |
买入 |
| 09:52:43 |
27.23 |
0 |
1544 |
买入 |
| 09:52:46 |
27.23 |
7 |
1551 |
卖出 |
| 09:52:49 |
27.24 |
67 |
1618 |
买入 |
| 09:53:22 |
27.23 |
4 |
1622 |
买入 |
| 09:53:25 |
27.23 |
2 |
1624 |
卖出 |
| 09:53:40 |
27.16 |
2 |
1626 |
卖出 |
| 09:54:01 |
27.22 |
14 |
1640 |
买入 |
| 09:54:04 |
27.22 |
3 |
1643 |
卖出 |
| 09:54:07 |
27.23 |
30 |
1673 |
买入 |
| 09:54:10 |
27.23 |
4 |
1677 |
卖出 |
| 09:54:16 |
27.24 |
16 |
1693 |
买入 |
| 09:54:19 |
27.25 |
53 |
1746 |
买入 |
| 09:54:22 |
27.25 |
83 |
1829 |
买入 |
| 09:54:25 |
27.25 |
15 |
1844 |
买入 |
| 09:54:34 |
27.27 |
4 |
1848 |
买入 |
| 09:54:37 |
27.27 |
2 |
1850 |
卖出 |
| 09:54:40 |
27.28 |
2 |
1852 |
买入 |
| 09:54:43 |
27.28 |
3 |
1855 |
买入 |
| 09:54:55 |
27.28 |
18 |
1873 |
卖出 |
| 09:54:58 |
27.28 |
2 |
1875 |
卖出 |
| 09:55:22 |
27.27 |
20 |
1895 |
买入 |
| 09:55:25 |
27.27 |
4 |
1899 |
买入 |
| 09:55:37 |
27.27 |
22 |
1921 |
买入 |
| 09:55:46 |
27.25 |
8 |
1929 |
卖出 |
| 09:55:52 |
27.27 |
20 |
1949 |
买入 |
| 09:55:58 |
27.26 |
2 |
1951 |
买入 |
| 09:56:01 |
27.26 |
1 |
1952 |
卖出 |
| 09:56:07 |
27.26 |
2 |
1954 |
买入 |
| 09:56:10 |
27.26 |
4 |
1958 |
买入 |
| 09:56:13 |
27.27 |
24 |
1982 |
买入 |
| 09:56:16 |
27.3 |
33 |
2015 |
买入 |
| 09:56:19 |
27.32 |
11 |
2026 |
买入 |
| 09:56:22 |
27.32 |
2 |
2028 |
买入 |
| 09:56:28 |
27.32 |
1 |
2029 |
买入 |
| 09:56:55 |
27.37 |
2 |
2031 |
买入 |
| 09:56:58 |
27.38 |
10 |
2041 |
买入 |
| 09:57:07 |
27.38 |
4 |
2045 |
买入 |
| 09:57:25 |
27.32 |
12 |
2057 |
卖出 |
| 09:57:52 |
27.39 |
3 |
2060 |
买入 |
| 09:58:01 |
27.33 |
12 |
2072 |
卖出 |
| 09:58:16 |
27.33 |
3 |
2075 |
卖出 |
| 09:58:25 |
27.33 |
1 |
2076 |
卖出 |
| 09:58:28 |
27.33 |
6 |
2082 |
卖出 |
| 09:58:40 |
27.33 |
4 |
2086 |
卖出 |
| 09:58:46 |
27.36 |
2 |
2088 |
卖出 |
| 09:58:55 |
27.36 |
1 |
2089 |
卖出 |
| 09:59:19 |
27.36 |
2 |
2091 |
买入 |
| 09:59:40 |
27.33 |
7 |
2098 |
卖出 |
| 09:59:46 |
27.32 |
2 |
2100 |
卖出 |
| 09:59:55 |
27.32 |
2 |
2102 |
卖出 |
| 10:00:01 |
27.32 |
4 |
2106 |
卖出 |
| 10:00:04 |
27.32 |
20 |
2126 |
卖出 |
| 10:00:10 |
27.3 |
2 |
2128 |
卖出 |
| 10:00:13 |
27.32 |
4 |
2132 |
买入 |
| 10:00:22 |
27.32 |
10 |
2142 |
卖出 |
| 10:00:28 |
27.32 |
5 |
2147 |
卖出 |
| 10:00:34 |
27.3 |
12 |
2159 |
卖出 |
| 10:00:37 |
27.29 |
2 |
2161 |
买入 |
| 10:00:52 |
27.28 |
7 |
2168 |
卖出 |
| 10:00:55 |
27.28 |
2 |
2170 |
买入 |
| 10:01:52 |
27.25 |
6 |
2176 |
卖出 |
| 10:01:58 |
27.24 |
3 |
2179 |
卖出 |
| 10:02:04 |
27.24 |
17 |
2196 |
卖出 |
| 10:02:10 |
27.25 |
2 |
2198 |
买入 |
| 10:02:13 |
27.25 |
4 |
2202 |
买入 |
| 10:02:16 |
27.25 |
2 |
2204 |
买入 |
| 10:02:49 |
27.24 |
2 |
2206 |
卖出 |
| 10:03:07 |
27.24 |
4 |
2210 |
卖出 |
| 10:03:10 |
27.25 |
2 |
2212 |
买入 |
| 10:03:25 |
27.22 |
15 |
2227 |
卖出 |
| 10:03:55 |
27.24 |
2 |
2229 |
买入 |
| 10:04:25 |
27.22 |
45 |
2274 |
卖出 |
| 10:04:28 |
27.21 |
25 |
2299 |
卖出 |
| 10:04:31 |
27.21 |
2 |
2301 |
卖出 |
| 10:05:28 |
27.19 |
4 |
2305 |
买入 |
| 10:05:31 |
27.19 |
2 |
2307 |
买入 |
| 10:05:43 |
27.19 |
16 |
2323 |
买入 |
| 10:05:52 |
27.23 |
11 |
2334 |
买入 |
| 10:05:55 |
27.25 |
16 |
2350 |
买入 |
| 10:05:58 |
27.25 |
27 |
2377 |
买入 |
| 10:06:13 |
27.3 |
19 |
2396 |
买入 |
| 10:06:19 |
27.26 |
2 |
2398 |
卖出 |
| 10:06:31 |
27.35 |
2 |
2400 |
买入 |
| 10:06:37 |
27.35 |
2 |
2402 |
买入 |
| 10:06:40 |
27.33 |
22 |
2424 |
卖出 |
| 10:06:43 |
27.35 |
4 |
2428 |
买入 |
| 10:06:46 |
27.35 |
1 |
2429 |
卖出 |
| 10:06:49 |
27.35 |
4 |
2433 |
买入 |
| 10:06:55 |
27.35 |
3 |
2436 |
卖出 |
| 10:06:58 |
27.35 |
7 |
2443 |
卖出 |
| 10:07:07 |
27.36 |
5 |
2448 |
买入 |
| 10:07:40 |
27.38 |
6 |
2454 |
买入 |
| 10:07:58 |
27.38 |
10 |
2464 |
买入 |
| 10:08:28 |
27.3 |
25 |
2489 |
卖出 |
| 10:08:46 |
27.37 |
7 |
2496 |
买入 |
| 10:08:58 |
27.31 |
16 |
2512 |
卖出 |
| 10:09:07 |
27.38 |
5 |
2517 |
买入 |
| 10:09:13 |
27.38 |
10 |
2527 |
买入 |
| 10:10:01 |
27.38 |
10 |
2537 |
买入 |
| 10:10:04 |
27.38 |
2 |
2539 |
买入 |
| 10:10:46 |
27.38 |
12 |
2551 |
买入 |
| 10:11:07 |
27.34 |
12 |
2563 |
卖出 |
| 10:11:31 |
27.37 |
2 |
2565 |
买入 |
| 10:11:34 |
27.38 |
6 |
2571 |
买入 |
| 10:11:52 |
27.38 |
13 |
2584 |
买入 |
| 10:12:04 |
27.38 |
3 |
2587 |
买入 |
| 10:12:13 |
27.39 |
2 |
2589 |
买入 |
| 10:12:28 |
27.4 |
47 |
2636 |
买入 |
| 10:12:31 |
27.4 |
14 |
2650 |
买入 |
| 10:12:46 |
27.45 |
2 |
2652 |
买入 |