石头科技[688169]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:42 |
773.3 |
2 |
2 |
集合竞价 |
| 09:18:52 |
771.08 |
0 |
0 |
集合竞价 |
| 09:30:04 |
760 |
2 |
2 |
买入 |
| 09:30:07 |
759.99 |
2 |
4 |
卖出 |
| 09:30:10 |
758.01 |
2 |
6 |
卖出 |
| 09:30:13 |
759.99 |
4 |
10 |
买入 |
| 09:30:16 |
759.99 |
2 |
12 |
买入 |
| 09:30:34 |
758.13 |
2 |
14 |
卖出 |
| 09:30:40 |
759.99 |
2 |
16 |
买入 |
| 09:30:49 |
759.99 |
4 |
20 |
买入 |
| 09:30:58 |
760 |
2 |
22 |
买入 |
| 09:31:10 |
759.99 |
2 |
24 |
卖出 |
| 09:31:16 |
760 |
12 |
36 |
买入 |
| 09:31:19 |
760 |
36 |
72 |
买入 |
| 09:31:25 |
760.04 |
2 |
74 |
买入 |
| 09:31:34 |
760.02 |
4 |
78 |
卖出 |
| 09:31:37 |
760.02 |
20 |
98 |
买入 |
| 09:31:40 |
760.08 |
7 |
105 |
卖出 |
| 09:31:43 |
758 |
2 |
107 |
卖出 |
| 09:31:49 |
752.19 |
2 |
109 |
卖出 |
| 09:32:04 |
756 |
2 |
111 |
买入 |
| 09:32:10 |
758 |
2 |
113 |
买入 |
| 09:32:16 |
758.3 |
3 |
116 |
买入 |
| 09:32:28 |
758.3 |
1 |
117 |
买入 |
| 09:32:34 |
760.02 |
2 |
119 |
买入 |
| 09:32:37 |
760.02 |
10 |
129 |
买入 |
| 09:32:40 |
758.3 |
22 |
151 |
卖出 |
| 09:32:43 |
762.25 |
2 |
153 |
买入 |
| 09:32:58 |
763.48 |
10 |
163 |
买入 |
| 09:33:19 |
763.69 |
2 |
165 |
买入 |
| 09:33:25 |
763.7 |
4 |
169 |
买入 |
| 09:33:34 |
763.3 |
2 |
171 |
买入 |
| 09:33:46 |
763.2 |
2 |
173 |
买入 |
| 09:33:58 |
762.71 |
2 |
175 |
卖出 |
| 09:34:19 |
762 |
2 |
177 |
买入 |
| 09:34:28 |
762.7 |
3 |
180 |
买入 |
| 09:34:31 |
762.66 |
2 |
182 |
卖出 |
| 09:34:46 |
762 |
2 |
184 |
买入 |
| 09:34:52 |
760 |
32 |
216 |
买入 |
| 09:35:16 |
759.3 |
2 |
218 |
卖出 |
| 09:35:19 |
758 |
17 |
235 |
卖出 |
| 09:35:31 |
758 |
4 |
239 |
卖出 |
| 09:35:34 |
757.08 |
4 |
243 |
卖出 |
| 09:35:43 |
759.3 |
4 |
247 |
买入 |
| 09:35:52 |
759.3 |
2 |
249 |
买入 |
| 09:36:25 |
756.54 |
2 |
251 |
卖出 |
| 09:36:40 |
756.54 |
2 |
253 |
卖出 |
| 09:36:58 |
759.19 |
2 |
255 |
买入 |
| 09:37:04 |
757 |
2 |
257 |
卖出 |
| 09:37:40 |
759.16 |
2 |
259 |
买入 |
| 09:37:46 |
759.19 |
2 |
261 |
卖出 |
| 09:37:49 |
759.93 |
4 |
265 |
买入 |
| 09:37:55 |
759.8 |
2 |
267 |
卖出 |
| 09:38:01 |
760 |
5 |
272 |
买入 |
| 09:38:04 |
760 |
2 |
274 |
买入 |
| 09:38:13 |
759.49 |
4 |
278 |
买入 |
| 09:38:19 |
756 |
21 |
299 |
卖出 |
| 09:38:22 |
757.96 |
2 |
301 |
买入 |
| 09:38:28 |
757.96 |
2 |
303 |
买入 |
| 09:39:01 |
757.95 |
2 |
305 |
买入 |
| 09:39:16 |
757.95 |
2 |
307 |
买入 |
| 09:39:46 |
756.01 |
2 |
309 |
卖出 |
| 09:39:49 |
757.91 |
2 |
311 |
买入 |
| 09:39:58 |
757.91 |
2 |
313 |
买入 |
| 09:40:04 |
757.91 |
2 |
315 |
买入 |
| 09:40:07 |
757.91 |
2 |
317 |
买入 |
| 09:40:22 |
757.88 |
2 |
319 |
卖出 |
| 09:40:40 |
756 |
2 |
321 |
卖出 |
| 09:40:55 |
756 |
0 |
321 |
卖出 |
| 09:40:58 |
756 |
4 |
325 |
买入 |
| 09:41:01 |
755 |
31 |
356 |
卖出 |
| 09:41:07 |
755 |
2 |
358 |
买入 |
| 09:41:13 |
755 |
2 |
360 |
买入 |
| 09:41:22 |
753.06 |
5 |
365 |
卖出 |
| 09:41:37 |
753 |
3 |
368 |
卖出 |
| 09:41:52 |
753 |
19 |
387 |
卖出 |
| 09:41:55 |
753 |
2 |
389 |
买入 |
| 09:42:07 |
752.97 |
2 |
391 |
卖出 |
| 09:42:22 |
752.28 |
2 |
393 |
卖出 |
| 09:42:25 |
752.2 |
2 |
395 |
卖出 |
| 09:42:28 |
752 |
7 |
402 |
卖出 |
| 09:42:34 |
752 |
18 |
420 |
卖出 |
| 09:42:37 |
752.82 |
12 |
432 |
买入 |
| 09:43:01 |
752.82 |
0 |
432 |
买入 |
| 09:43:07 |
752.83 |
2 |
434 |
卖出 |
| 09:43:25 |
752.82 |
4 |
438 |
卖出 |
| 09:43:31 |
752.82 |
1 |
439 |
买入 |
| 09:44:16 |
753.05 |
2 |
441 |
卖出 |
| 09:44:19 |
753.05 |
14 |
455 |
买入 |
| 09:44:28 |
755.33 |
1 |
456 |
买入 |
| 09:44:31 |
755.94 |
2 |
458 |
买入 |
| 09:44:34 |
753.05 |
11 |
469 |
卖出 |
| 09:46:04 |
756.3 |
2 |
471 |
买入 |
| 09:46:22 |
756.3 |
2 |
473 |
买入 |
| 09:46:25 |
754.64 |
5 |
478 |
卖出 |
| 09:46:43 |
757.92 |
2 |
480 |
买入 |
| 09:47:16 |
756.01 |
4 |
484 |
卖出 |
| 09:47:22 |
756.02 |
2 |
486 |
买入 |
| 09:47:58 |
757.92 |
23 |
509 |
买入 |
| 09:48:01 |
756 |
2 |
511 |
卖出 |
| 09:48:13 |
758 |
4 |
515 |
买入 |
| 09:48:16 |
757.95 |
4 |
519 |
卖出 |
| 09:48:19 |
758.47 |
2 |
521 |
买入 |
| 09:48:25 |
757.95 |
1 |
522 |
卖出 |
| 09:48:28 |
757.94 |
2 |
524 |
卖出 |
| 09:48:40 |
757.95 |
0 |
524 |
买入 |
| 09:48:43 |
757.95 |
3 |
527 |
卖出 |
| 09:48:52 |
755.31 |
2 |
529 |
卖出 |
| 09:49:25 |
756.1 |
4 |
533 |
卖出 |
| 09:49:31 |
755.68 |
2 |
535 |
买入 |
| 09:49:55 |
754.71 |
2 |
537 |
卖出 |
| 09:50:13 |
753.33 |
40 |
577 |
卖出 |
| 09:50:16 |
753.33 |
2 |
579 |
卖出 |
| 09:50:25 |
754.7 |
3 |
582 |
买入 |
| 09:50:34 |
752.6 |
10 |
592 |
卖出 |
| 09:51:10 |
753.33 |
5 |
597 |
买入 |
| 09:51:19 |
753.33 |
2 |
599 |
买入 |
| 09:51:37 |
753.33 |
2 |
601 |
卖出 |
| 09:52:16 |
755.86 |
4 |
605 |
买入 |
| 09:52:31 |
755 |
10 |
615 |
买入 |
| 09:52:34 |
755.75 |
2 |
617 |
买入 |
| 09:53:55 |
754.98 |
2 |
619 |
买入 |
| 09:54:07 |
755 |
10 |
629 |
买入 |
| 09:54:10 |
755.04 |
2 |
631 |
买入 |
| 09:54:19 |
755.87 |
4 |
635 |
买入 |
| 09:54:28 |
755.87 |
0 |
635 |
买入 |
| 09:54:43 |
756.99 |
2 |
637 |
买入 |
| 09:54:55 |
756.99 |
2 |
639 |
买入 |
| 09:55:01 |
757.49 |
5 |
644 |
买入 |
| 09:55:07 |
758.96 |
2 |
646 |
买入 |
| 09:55:13 |
758.96 |
4 |
650 |
买入 |
| 09:55:16 |
758.96 |
4 |
654 |
买入 |
| 09:55:19 |
759.49 |
5 |
659 |
买入 |
| 09:55:22 |
759.49 |
64 |
723 |
买入 |
| 09:55:40 |
761 |
4 |
727 |
买入 |
| 09:55:46 |
759.88 |
4 |
731 |
卖出 |
| 09:55:49 |
759.88 |
2 |
733 |
买入 |
| 09:55:55 |
759.88 |
1 |
734 |
买入 |
| 09:56:04 |
760.99 |
2 |
736 |
买入 |
| 09:56:07 |
761 |
2 |
738 |
买入 |
| 09:56:10 |
761 |
1 |
739 |
买入 |
| 09:56:19 |
761.57 |
2 |
741 |
卖出 |
| 09:56:58 |
761.1 |
15 |
756 |
卖出 |
| 09:57:07 |
760 |
3 |
759 |
卖出 |
| 09:57:19 |
760 |
1 |
760 |
买入 |
| 09:57:25 |
760 |
2 |
762 |
买入 |
| 09:57:34 |
760 |
2 |
764 |
卖出 |
| 09:57:37 |
761 |
2 |
766 |
买入 |
| 09:58:01 |
762 |
2 |
768 |
买入 |
| 09:58:04 |
761 |
2 |
770 |
卖出 |
| 09:58:07 |
761 |
2 |
772 |
卖出 |
| 09:58:19 |
760 |
10 |
782 |
卖出 |
| 09:58:22 |
763 |
15 |
797 |
买入 |
| 09:58:31 |
763 |
2 |
799 |
买入 |
| 09:58:52 |
760.41 |
2 |
801 |
卖出 |
| 09:59:55 |
760 |
2 |
803 |
卖出 |
| 10:00:10 |
760 |
1 |
804 |
卖出 |
| 10:00:22 |
759.05 |
2 |
806 |
卖出 |
| 10:00:25 |
759.02 |
6 |
812 |
卖出 |
| 10:00:43 |
759.81 |
2 |
814 |
买入 |
| 10:02:07 |
760 |
2 |
816 |
买入 |
| 10:02:10 |
761 |
2 |
818 |
买入 |
| 10:02:31 |
760.15 |
2 |
820 |
卖出 |
| 10:03:22 |
760.15 |
2 |
822 |
卖出 |
| 10:03:25 |
759.75 |
4 |
826 |
卖出 |
| 10:03:34 |
759.5 |
4 |
830 |
卖出 |
| 10:03:37 |
759 |
0 |
830 |
卖出 |
| 10:04:07 |
759 |
3 |
833 |
卖出 |
| 10:04:19 |
758.97 |
2 |
835 |
卖出 |
| 10:05:10 |
758.97 |
8 |
843 |
卖出 |
| 10:05:46 |
758 |
4 |
847 |
卖出 |
| 10:05:49 |
758 |
15 |
862 |
卖出 |
| 10:06:07 |
756.95 |
3 |
865 |
卖出 |
| 10:07:31 |
756.43 |
5 |
870 |
卖出 |
| 10:08:07 |
756.66 |
2 |
872 |
卖出 |
| 10:08:22 |
757.9 |
2 |
874 |
买入 |
| 10:12:55 |
757.92 |
2 |
876 |
买入 |
| 10:12:58 |
756.66 |
2 |
878 |
卖出 |
| 10:13:37 |
757.95 |
4 |
882 |
买入 |
| 10:13:40 |
758 |
4 |
886 |
买入 |
| 10:15:07 |
756.7 |
2 |
888 |
卖出 |
| 10:15:31 |
756.67 |
1 |
889 |
卖出 |
| 10:15:46 |
758.97 |
2 |
891 |
买入 |
| 10:15:52 |
757.64 |
2 |
893 |
卖出 |
| 10:15:55 |
756.66 |
2 |
895 |
卖出 |
| 10:16:07 |
756.66 |
2 |
897 |
卖出 |
| 10:17:10 |
756.66 |
4 |
901 |
卖出 |
| 10:17:13 |
756.66 |
2 |
903 |
买入 |
| 10:18:07 |
757.04 |
2 |
905 |
卖出 |
| 10:18:25 |
757.05 |
2 |
907 |
卖出 |
| 10:18:34 |
758 |
8 |
915 |
买入 |
| 10:18:40 |
756.93 |
6 |
921 |
卖出 |
| 10:18:46 |
755 |
25 |
946 |
卖出 |
| 10:18:52 |
755.86 |
3 |
949 |
买入 |
| 10:18:55 |
754.04 |
8 |
957 |
卖出 |
| 10:19:01 |
753.69 |
4 |
961 |
卖出 |
| 10:19:07 |
753.18 |
2 |
963 |
卖出 |
| 10:19:31 |
755.84 |
2 |
965 |
买入 |
| 10:19:37 |
755.86 |
2 |
967 |
买入 |
| 10:22:46 |
755.5 |
2 |
969 |
买入 |
| 10:22:49 |
755.46 |
2 |
971 |
卖出 |
| 10:23:22 |
754.12 |
2 |
973 |
卖出 |
| 10:23:31 |
755.4 |
2 |
975 |
买入 |
| 10:23:37 |
754.5 |
2 |
977 |
买入 |
| 10:24:34 |
755.4 |
2 |
979 |
买入 |
| 10:24:58 |
754.23 |
2 |
981 |
卖出 |
| 10:25:10 |
755.5 |
1 |
982 |
买入 |
| 10:25:16 |
755.5 |
0 |
982 |
卖出 |
| 10:25:34 |
755.8 |
2 |
984 |
买入 |
| 10:26:19 |
755.8 |
2 |
986 |
买入 |
| 10:26:34 |
755 |
2 |
988 |
卖出 |
| 10:26:43 |
755 |
1 |
989 |
卖出 |
| 10:27:37 |
754.5 |
2 |
991 |
卖出 |
| 10:27:52 |
754.5 |
6 |
997 |
卖出 |
| 10:27:55 |
754.5 |
1 |
998 |
卖出 |
| 10:27:58 |
754.09 |
6 |
1004 |
卖出 |
| 10:28:22 |
753 |
5 |
1009 |
卖出 |
| 10:28:37 |
752.5 |
2 |
1011 |
卖出 |
| 10:29:07 |
752.38 |
6 |
1017 |
卖出 |
| 10:29:10 |
752.18 |
4 |
1021 |
卖出 |
| 10:29:40 |
751.02 |
35 |
1056 |
卖出 |
| 10:29:43 |
751 |
4 |
1060 |
卖出 |
| 10:29:46 |
750.1 |
8 |
1068 |
卖出 |
| 10:29:49 |
750.15 |
4 |
1072 |
买入 |
| 10:29:52 |
751 |
9 |
1081 |
买入 |
| 10:29:58 |
750.09 |
4 |
1085 |
卖出 |
| 10:30:16 |
750.12 |
1 |
1086 |
卖出 |
| 10:30:31 |
751.02 |
4 |
1090 |
买入 |
| 10:30:37 |
751.16 |
2 |
1092 |
卖出 |
| 10:31:19 |
752.18 |
2 |
1094 |
买入 |
| 10:31:43 |
752.18 |
10 |
1104 |
卖出 |
| 10:31:49 |
752.18 |
4 |
1108 |
卖出 |
| 10:31:55 |
752.38 |
2 |
1110 |
买入 |
| 10:32:04 |
752.18 |
2 |
1112 |
卖出 |
| 10:32:07 |
752.18 |
2 |
1114 |
卖出 |
| 10:32:10 |
752.18 |
5 |
1119 |
卖出 |
| 10:32:16 |
752.13 |
3 |
1122 |
买入 |
| 10:32:55 |
752.38 |
2 |
1124 |
买入 |
| 10:32:58 |
752.18 |
2 |
1126 |
卖出 |
| 10:33:10 |
752.38 |
4 |
1130 |
买入 |
| 10:33:19 |
752.18 |
2 |
1132 |
卖出 |
| 10:33:22 |
753.1 |
2 |
1134 |
买入 |
| 10:33:46 |
752.19 |
6 |
1140 |
卖出 |
| 10:33:49 |
751.5 |
20 |
1160 |
卖出 |
| 10:33:58 |
752.13 |
2 |
1162 |
买入 |
| 10:34:01 |
752.13 |
2 |
1164 |
卖出 |
| 10:34:04 |
752.14 |
4 |
1168 |
买入 |
| 10:34:22 |
753.18 |
2 |
1170 |
买入 |
| 10:34:25 |
752.13 |
4 |
1174 |
卖出 |
| 10:35:13 |
752.13 |
2 |
1176 |
卖出 |
| 10:35:34 |
753.17 |
2 |
1178 |
买入 |
| 10:36:49 |
752.5 |
2 |
1180 |
卖出 |
| 10:37:19 |
753.15 |
2 |
1182 |
买入 |
| 10:37:43 |
753.17 |
4 |
1186 |
买入 |
| 10:38:07 |
753.15 |
2 |
1188 |
买入 |
| 10:39:13 |
753.15 |
2 |
1190 |
买入 |
| 10:40:46 |
752.3 |
2 |
1192 |
卖出 |
| 10:41:25 |
756 |
20 |
1212 |
买入 |
| 10:41:55 |
752.31 |
2 |
1214 |
卖出 |
| 10:42:43 |
752.31 |
4 |
1218 |
卖出 |
| 10:43:04 |
754.37 |
4 |
1222 |
买入 |
| 10:44:16 |
754.29 |
2 |
1224 |
买入 |
| 10:46:13 |
754.29 |
2 |
1226 |
买入 |
| 10:46:16 |
754.29 |
2 |
1228 |
买入 |
| 10:46:19 |
754.37 |
4 |
1232 |
买入 |
| 10:46:22 |
754.43 |
2 |
1234 |
买入 |
| 10:46:43 |
754.43 |
2 |
1236 |
卖出 |
| 10:46:46 |
754.43 |
2 |
1238 |
买入 |
| 10:46:52 |
754.43 |
0 |
1238 |
买入 |
| 10:46:58 |
754.43 |
2 |
1240 |
卖出 |
| 10:47:31 |
754.43 |
2 |
1242 |
卖出 |
| 10:47:43 |
754.43 |
0 |
1242 |
卖出 |
| 10:50:55 |
753 |
2 |
1244 |
卖出 |
| 10:51:01 |
753 |
3 |
1247 |
卖出 |
| 10:51:28 |
753 |
5 |
1252 |
卖出 |
| 10:51:46 |
753 |
2 |
1254 |
买入 |
| 10:52:49 |
753 |
2 |
1256 |
买入 |
| 10:53:01 |
754.24 |
5 |
1261 |
买入 |
| 10:53:16 |
754.24 |
2 |
1263 |
买入 |
| 10:53:19 |
754.2 |
2 |
1265 |
买入 |
| 10:53:25 |
754.24 |
4 |
1269 |
买入 |
| 10:53:43 |
754.4 |
4 |
1273 |
买入 |
| 10:53:46 |
754.43 |
6 |
1279 |
买入 |
| 10:53:58 |
754.43 |
2 |
1281 |
买入 |
| 10:54:01 |
754.43 |
2 |
1283 |
买入 |
| 10:54:10 |
755.4 |
2 |
1285 |
买入 |
| 10:54:16 |
755.4 |
4 |
1289 |
买入 |
| 10:54:34 |
754.43 |
1 |
1290 |
卖出 |
| 10:54:40 |
755.4 |
2 |
1292 |
买入 |
| 10:54:52 |
755.35 |
2 |
1294 |
买入 |
| 10:54:58 |
755.35 |
9 |
1303 |
买入 |
| 10:55:04 |
755.4 |
2 |
1305 |
买入 |
| 10:55:07 |
755.5 |
2 |
1307 |
买入 |
| 10:55:10 |
755.4 |
3 |
1310 |
卖出 |
| 10:55:22 |
755.4 |
1 |
1311 |
买入 |
| 10:55:34 |
755.4 |
2 |
1313 |
卖出 |
| 10:55:40 |
756 |
2 |
1315 |
买入 |
| 10:55:43 |
756 |
1 |
1316 |
卖出 |
| 10:55:55 |
756 |
0 |
1316 |
买入 |
| 10:55:58 |
756 |
5 |
1321 |
卖出 |