石基信息[002153]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
23.4 |
33 |
33 |
集合竞价 |
| 09:15:36 |
23.4 |
34 |
34 |
集合竞价 |
| 09:16:12 |
23.4 |
34 |
34 |
集合竞价 |
| 09:16:39 |
23.4 |
34 |
34 |
集合竞价 |
| 09:16:48 |
23.4 |
34 |
34 |
集合竞价 |
| 09:17:06 |
23.4 |
34 |
34 |
集合竞价 |
| 09:17:33 |
23.4 |
34 |
34 |
集合竞价 |
| 09:17:42 |
23.4 |
25 |
25 |
集合竞价 |
| 09:17:51 |
23.4 |
30 |
30 |
集合竞价 |
| 09:18:09 |
23.4 |
30 |
30 |
集合竞价 |
| 09:18:36 |
22.91 |
13 |
13 |
集合竞价 |
| 09:19:48 |
22.91 |
13 |
13 |
集合竞价 |
| 09:20:09 |
22.91 |
14 |
14 |
集合竞价 |
| 09:21:21 |
22.91 |
14 |
14 |
集合竞价 |
| 09:21:39 |
22.91 |
14 |
14 |
集合竞价 |
| 09:22:15 |
22.91 |
14 |
14 |
集合竞价 |
| 09:23:18 |
22.91 |
24 |
24 |
集合竞价 |
| 09:23:27 |
22.91 |
25 |
25 |
集合竞价 |
| 09:23:36 |
22.91 |
26 |
26 |
集合竞价 |
| 09:24:48 |
22.91 |
31 |
31 |
集合竞价 |
| 09:24:57 |
22.91 |
31 |
31 |
集合竞价 |
| 09:25:00 |
22.91 |
34 |
65 |
卖出 |
| 09:30:03 |
22.96 |
11 |
76 |
买入 |
| 09:30:06 |
22.96 |
13 |
89 |
卖出 |
| 09:30:09 |
22.96 |
8 |
97 |
卖出 |
| 09:30:15 |
22.98 |
5 |
102 |
卖出 |
| 09:30:18 |
23.02 |
10 |
112 |
买入 |
| 09:30:21 |
23.03 |
14 |
126 |
买入 |
| 09:30:24 |
23.01 |
11 |
137 |
卖出 |
| 09:30:27 |
23.02 |
11 |
148 |
买入 |
| 09:30:30 |
22.98 |
5 |
153 |
卖出 |
| 09:30:33 |
22.95 |
5 |
158 |
卖出 |
| 09:30:36 |
22.95 |
7 |
165 |
卖出 |
| 09:30:45 |
22.96 |
27 |
192 |
买入 |
| 09:30:48 |
22.98 |
16 |
208 |
买入 |
| 09:30:51 |
23.06 |
65 |
273 |
买入 |
| 09:30:54 |
22.97 |
44 |
317 |
卖出 |
| 09:30:57 |
22.96 |
4 |
321 |
卖出 |
| 09:31:00 |
22.96 |
56 |
377 |
卖出 |
| 09:31:03 |
22.92 |
5 |
382 |
卖出 |
| 09:31:06 |
22.91 |
15 |
397 |
卖出 |
| 09:31:09 |
22.94 |
63 |
460 |
买入 |
| 09:31:12 |
22.95 |
6 |
466 |
买入 |
| 09:31:15 |
23.01 |
44 |
510 |
买入 |
| 09:31:18 |
23.01 |
7 |
517 |
卖出 |
| 09:31:21 |
23.04 |
75 |
592 |
买入 |
| 09:31:24 |
23.06 |
8 |
600 |
买入 |
| 09:31:27 |
23.02 |
3 |
603 |
卖出 |
| 09:31:30 |
23.02 |
9 |
612 |
卖出 |
| 09:31:33 |
23.01 |
36 |
648 |
卖出 |
| 09:31:36 |
23.02 |
214 |
862 |
买入 |
| 09:31:39 |
22.98 |
21 |
883 |
卖出 |
| 09:31:42 |
23.03 |
2 |
885 |
卖出 |
| 09:31:45 |
23.03 |
3 |
888 |
卖出 |
| 09:31:48 |
23.1 |
14 |
902 |
买入 |
| 09:31:51 |
23.03 |
6 |
908 |
卖出 |
| 09:31:54 |
23.02 |
3 |
911 |
卖出 |
| 09:31:57 |
23.1 |
13 |
924 |
买入 |
| 09:32:03 |
23.1 |
12 |
936 |
卖出 |
| 09:32:06 |
23.1 |
47 |
983 |
卖出 |
| 09:32:09 |
23.07 |
70 |
1053 |
卖出 |
| 09:32:12 |
23.03 |
80 |
1133 |
卖出 |
| 09:32:15 |
23.01 |
6 |
1139 |
卖出 |
| 09:32:18 |
23.11 |
23 |
1162 |
买入 |
| 09:32:21 |
23.13 |
95 |
1257 |
买入 |
| 09:32:24 |
23.11 |
10 |
1267 |
卖出 |
| 09:32:36 |
23.13 |
3 |
1270 |
买入 |
| 09:32:39 |
23.16 |
1 |
1271 |
买入 |
| 09:32:42 |
23.16 |
1 |
1272 |
买入 |
| 09:32:48 |
23.18 |
2 |
1274 |
买入 |
| 09:32:51 |
23.15 |
48 |
1322 |
卖出 |
| 09:32:54 |
23.15 |
3 |
1325 |
买入 |
| 09:32:57 |
23.11 |
2 |
1327 |
卖出 |
| 09:33:00 |
23.1 |
5 |
1332 |
卖出 |
| 09:33:12 |
23.09 |
2 |
1334 |
买入 |
| 09:33:15 |
23.07 |
25 |
1359 |
卖出 |
| 09:33:18 |
23.04 |
10 |
1369 |
卖出 |
| 09:33:21 |
23.07 |
1 |
1370 |
买入 |
| 09:33:24 |
23.06 |
3 |
1373 |
卖出 |
| 09:33:30 |
23.07 |
1 |
1374 |
买入 |
| 09:33:33 |
23.04 |
4 |
1378 |
卖出 |
| 09:33:42 |
23.05 |
9 |
1387 |
买入 |
| 09:33:45 |
23.04 |
3 |
1390 |
卖出 |
| 09:33:48 |
23.05 |
22 |
1412 |
买入 |
| 09:33:51 |
23.04 |
4 |
1416 |
卖出 |
| 09:33:57 |
23.04 |
1 |
1417 |
卖出 |
| 09:34:06 |
23.03 |
6 |
1423 |
卖出 |
| 09:34:12 |
23 |
47 |
1470 |
卖出 |
| 09:34:15 |
22.99 |
7 |
1477 |
卖出 |
| 09:34:18 |
22.96 |
21 |
1498 |
卖出 |
| 09:34:27 |
22.99 |
15 |
1513 |
买入 |
| 09:34:30 |
23 |
18 |
1531 |
买入 |
| 09:34:33 |
22.99 |
10 |
1541 |
卖出 |
| 09:34:36 |
23.03 |
65 |
1606 |
买入 |
| 09:34:39 |
23.03 |
9 |
1615 |
卖出 |
| 09:34:42 |
23.04 |
5 |
1620 |
买入 |
| 09:34:45 |
23.04 |
1 |
1621 |
买入 |
| 09:34:48 |
23.03 |
3 |
1624 |
卖出 |
| 09:34:51 |
23.03 |
4 |
1628 |
卖出 |
| 09:34:54 |
23.03 |
3 |
1631 |
卖出 |
| 09:34:57 |
23.03 |
11 |
1642 |
卖出 |
| 09:35:00 |
22.99 |
2 |
1644 |
卖出 |
| 09:35:03 |
22.98 |
19 |
1663 |
卖出 |
| 09:35:06 |
22.95 |
26 |
1689 |
卖出 |
| 09:35:09 |
22.92 |
3 |
1692 |
卖出 |
| 09:35:12 |
22.96 |
1 |
1693 |
买入 |
| 09:35:15 |
22.96 |
2 |
1695 |
买入 |
| 09:35:18 |
22.93 |
4 |
1699 |
卖出 |
| 09:35:21 |
22.95 |
11 |
1710 |
买入 |
| 09:35:24 |
22.95 |
3 |
1713 |
买入 |
| 09:35:27 |
22.93 |
6 |
1719 |
卖出 |
| 09:35:30 |
22.93 |
6 |
1725 |
买入 |
| 09:35:33 |
22.93 |
2 |
1727 |
买入 |
| 09:35:36 |
22.92 |
13 |
1740 |
卖出 |
| 09:35:39 |
22.92 |
8 |
1748 |
买入 |
| 09:35:42 |
22.91 |
27 |
1775 |
卖出 |
| 09:35:45 |
22.91 |
4 |
1779 |
卖出 |
| 09:35:48 |
22.91 |
24 |
1803 |
卖出 |
| 09:35:51 |
22.91 |
21 |
1824 |
卖出 |
| 09:35:54 |
22.91 |
48 |
1872 |
卖出 |
| 09:35:57 |
22.97 |
6 |
1878 |
买入 |
| 09:36:00 |
22.99 |
19 |
1897 |
买入 |
| 09:36:03 |
22.97 |
3 |
1900 |
卖出 |
| 09:36:18 |
22.97 |
1 |
1901 |
卖出 |
| 09:36:24 |
23.03 |
25 |
1926 |
买入 |
| 09:36:27 |
22.97 |
2 |
1928 |
卖出 |
| 09:36:36 |
22.98 |
30 |
1958 |
卖出 |
| 09:36:39 |
22.97 |
13 |
1971 |
卖出 |
| 09:36:42 |
22.97 |
5 |
1976 |
卖出 |
| 09:36:48 |
22.97 |
1 |
1977 |
买入 |
| 09:36:54 |
22.97 |
2 |
1979 |
买入 |
| 09:37:00 |
22.94 |
8 |
1987 |
卖出 |
| 09:37:03 |
22.92 |
2 |
1989 |
卖出 |
| 09:37:06 |
22.92 |
2 |
1991 |
卖出 |
| 09:37:12 |
22.97 |
2 |
1993 |
买入 |
| 09:37:15 |
22.98 |
7 |
2000 |
买入 |
| 09:37:18 |
22.95 |
36 |
2036 |
卖出 |
| 09:37:21 |
22.95 |
38 |
2074 |
卖出 |
| 09:37:24 |
22.95 |
4 |
2078 |
卖出 |
| 09:37:27 |
22.98 |
81 |
2159 |
买入 |
| 09:37:30 |
22.99 |
31 |
2190 |
买入 |
| 09:37:33 |
22.99 |
2 |
2192 |
卖出 |
| 09:37:42 |
23.03 |
14 |
2206 |
买入 |
| 09:37:48 |
23.04 |
7 |
2213 |
买入 |
| 09:37:54 |
23.04 |
3 |
2216 |
买入 |
| 09:38:00 |
23.04 |
2 |
2218 |
卖出 |
| 09:38:03 |
23.04 |
6 |
2224 |
卖出 |
| 09:38:06 |
23.2 |
100 |
2324 |
买入 |
| 09:38:09 |
23.03 |
61 |
2385 |
卖出 |
| 09:38:12 |
23.12 |
8 |
2393 |
买入 |
| 09:38:15 |
23.12 |
2 |
2395 |
买入 |
| 09:38:24 |
23.12 |
104 |
2499 |
卖出 |
| 09:38:27 |
23.18 |
18 |
2517 |
买入 |
| 09:38:33 |
23.15 |
38 |
2555 |
卖出 |
| 09:38:39 |
23.12 |
2 |
2557 |
卖出 |
| 09:38:45 |
23.12 |
1 |
2558 |
卖出 |
| 09:38:48 |
23.12 |
2 |
2560 |
卖出 |
| 09:38:51 |
23.1 |
2 |
2562 |
卖出 |
| 09:38:54 |
23.06 |
20 |
2582 |
卖出 |
| 09:39:03 |
23.11 |
25 |
2607 |
买入 |
| 09:39:12 |
23.11 |
197 |
2804 |
卖出 |
| 09:39:18 |
23.12 |
1 |
2805 |
买入 |
| 09:39:21 |
23.14 |
69 |
2874 |
买入 |
| 09:39:24 |
23.1 |
1 |
2875 |
卖出 |
| 09:39:27 |
23.08 |
10 |
2885 |
卖出 |
| 09:39:30 |
23.1 |
3 |
2888 |
买入 |
| 09:39:33 |
23.1 |
5 |
2893 |
买入 |
| 09:39:36 |
23.08 |
10 |
2903 |
卖出 |
| 09:39:39 |
23.08 |
8 |
2911 |
买入 |
| 09:39:42 |
23.1 |
11 |
2922 |
买入 |
| 09:39:45 |
23.07 |
3 |
2925 |
卖出 |
| 09:39:51 |
23.07 |
15 |
2940 |
买入 |
| 09:39:54 |
23.07 |
2 |
2942 |
买入 |
| 09:39:57 |
23.05 |
45 |
2987 |
卖出 |
| 09:40:00 |
23.06 |
3 |
2990 |
买入 |
| 09:40:06 |
23.06 |
9 |
2999 |
买入 |
| 09:40:09 |
23.06 |
5 |
3004 |
买入 |
| 09:40:12 |
23.06 |
9 |
3013 |
买入 |
| 09:40:18 |
23.01 |
4 |
3017 |
卖出 |
| 09:40:21 |
22.98 |
15 |
3032 |
卖出 |
| 09:40:24 |
22.95 |
55 |
3087 |
卖出 |
| 09:40:27 |
22.93 |
23 |
3110 |
卖出 |
| 09:40:30 |
22.94 |
5 |
3115 |
买入 |
| 09:40:36 |
22.95 |
23 |
3138 |
买入 |
| 09:40:39 |
22.96 |
20 |
3158 |
买入 |
| 09:40:42 |
22.96 |
2 |
3160 |
卖出 |
| 09:40:45 |
22.96 |
3 |
3163 |
卖出 |
| 09:40:48 |
22.96 |
6 |
3169 |
买入 |
| 09:40:51 |
22.97 |
21 |
3190 |
买入 |
| 09:40:54 |
22.95 |
4 |
3194 |
卖出 |
| 09:40:57 |
22.95 |
11 |
3205 |
买入 |
| 09:41:00 |
22.95 |
1 |
3206 |
买入 |
| 09:41:03 |
22.95 |
5 |
3211 |
卖出 |
| 09:41:06 |
22.95 |
3 |
3214 |
卖出 |
| 09:41:09 |
22.95 |
22 |
3236 |
卖出 |
| 09:41:12 |
23.01 |
2 |
3238 |
买入 |
| 09:41:33 |
23.02 |
14 |
3252 |
买入 |
| 09:41:36 |
23.02 |
1 |
3253 |
买入 |
| 09:41:39 |
23.02 |
21 |
3274 |
买入 |
| 09:41:48 |
23.01 |
3 |
3277 |
卖出 |
| 09:41:51 |
23.01 |
3 |
3280 |
卖出 |
| 09:41:57 |
23.01 |
24 |
3304 |
卖出 |
| 09:42:00 |
23.05 |
1 |
3305 |
买入 |
| 09:42:03 |
23.05 |
2 |
3307 |
买入 |
| 09:42:09 |
23.05 |
3 |
3310 |
卖出 |
| 09:42:21 |
23.06 |
2 |
3312 |
卖出 |
| 09:42:27 |
23.08 |
1 |
3313 |
买入 |
| 09:42:39 |
23.09 |
2 |
3315 |
卖出 |
| 09:42:42 |
23.07 |
3 |
3318 |
卖出 |
| 09:42:45 |
23.07 |
1 |
3319 |
卖出 |
| 09:43:00 |
23.07 |
11 |
3330 |
买入 |
| 09:43:03 |
23.06 |
2 |
3332 |
卖出 |
| 09:43:06 |
23.05 |
4 |
3336 |
卖出 |
| 09:43:12 |
23.05 |
2 |
3338 |
卖出 |
| 09:43:15 |
23.06 |
6 |
3344 |
买入 |
| 09:43:18 |
23.06 |
2 |
3346 |
买入 |
| 09:43:21 |
23.06 |
1 |
3347 |
买入 |
| 09:43:24 |
23.05 |
1 |
3348 |
卖出 |
| 09:43:30 |
23.06 |
4 |
3352 |
买入 |
| 09:43:33 |
23.06 |
3 |
3355 |
卖出 |
| 09:43:36 |
23.06 |
5 |
3360 |
卖出 |
| 09:43:39 |
23.03 |
32 |
3392 |
卖出 |
| 09:43:42 |
23.01 |
13 |
3405 |
卖出 |
| 09:43:45 |
23.01 |
5 |
3410 |
卖出 |
| 09:44:00 |
23 |
12 |
3422 |
卖出 |
| 09:44:09 |
23.01 |
5 |
3427 |
卖出 |
| 09:44:12 |
23 |
4 |
3431 |
卖出 |
| 09:44:15 |
23.01 |
34 |
3465 |
买入 |
| 09:44:24 |
23.01 |
12 |
3477 |
卖出 |
| 09:44:27 |
23.01 |
8 |
3485 |
买入 |
| 09:44:30 |
23.01 |
1 |
3486 |
买入 |
| 09:44:33 |
23.01 |
2 |
3488 |
买入 |
| 09:44:39 |
23.02 |
1 |
3489 |
买入 |
| 09:44:42 |
23.01 |
2 |
3491 |
卖出 |
| 09:44:51 |
23 |
51 |
3542 |
卖出 |
| 09:44:54 |
23 |
12 |
3554 |
卖出 |
| 09:45:00 |
23.03 |
12 |
3566 |
买入 |
| 09:45:03 |
23.03 |
8 |
3574 |
卖出 |
| 09:45:09 |
23.05 |
8 |
3582 |
买入 |
| 09:45:15 |
23.05 |
30 |
3612 |
卖出 |
| 09:45:27 |
23.06 |
6 |
3618 |
买入 |
| 09:45:33 |
23.09 |
5 |
3623 |
买入 |
| 09:45:39 |
23.09 |
15 |
3638 |
卖出 |
| 09:45:42 |
23.11 |
34 |
3672 |
买入 |
| 09:45:45 |
23.11 |
13 |
3685 |
卖出 |
| 09:45:48 |
23.13 |
2 |
3687 |
买入 |
| 09:45:51 |
23.13 |
15 |
3702 |
买入 |
| 09:45:54 |
23.13 |
7 |
3709 |
卖出 |
| 09:45:57 |
23.18 |
16 |
3725 |
买入 |
| 09:46:00 |
23.17 |
22 |
3747 |
卖出 |
| 09:46:03 |
23.14 |
58 |
3805 |
卖出 |
| 09:46:06 |
23.13 |
8 |
3813 |
卖出 |
| 09:46:12 |
23.13 |
2 |
3815 |
卖出 |
| 09:46:15 |
23.13 |
4 |
3819 |
卖出 |
| 09:46:18 |
23.14 |
14 |
3833 |
买入 |
| 09:46:21 |
23.13 |
3 |
3836 |
卖出 |
| 09:46:24 |
23.13 |
10 |
3846 |
卖出 |
| 09:46:33 |
23.12 |
6 |
3852 |
卖出 |
| 09:46:39 |
23.12 |
1 |
3853 |
卖出 |
| 09:46:42 |
23.12 |
2 |
3855 |
卖出 |
| 09:46:45 |
23.11 |
3 |
3858 |
卖出 |
| 09:46:57 |
23.09 |
43 |
3901 |
卖出 |
| 09:47:00 |
23.07 |
4 |
3905 |
卖出 |
| 09:47:15 |
23.07 |
2 |
3907 |
卖出 |
| 09:47:27 |
23.07 |
2 |
3909 |
卖出 |
| 09:47:30 |
23.07 |
1 |
3910 |
买入 |
| 09:47:33 |
23.06 |
5 |
3915 |
卖出 |
| 09:47:36 |
23.06 |
8 |
3923 |
卖出 |
| 09:47:39 |
23.02 |
2 |
3925 |
卖出 |
| 09:47:48 |
23.02 |
2 |
3927 |
卖出 |
| 09:47:51 |
23.03 |
58 |
3985 |
买入 |
| 09:47:54 |
23 |
6 |
3991 |
卖出 |
| 09:48:09 |
22.98 |
463 |
4454 |
卖出 |
| 09:48:12 |
22.93 |
63 |
4517 |
卖出 |
| 09:48:15 |
23 |
4 |
4521 |
买入 |
| 09:48:24 |
22.94 |
28 |
4549 |
卖出 |
| 09:48:30 |
22.99 |
1 |
4550 |
买入 |
| 09:48:33 |
22.95 |
1 |
4551 |
卖出 |
| 09:48:36 |
23 |
1 |
4552 |
买入 |
| 09:48:45 |
22.95 |
9 |
4561 |
卖出 |
| 09:48:48 |
22.95 |
7 |
4568 |
买入 |
| 09:48:51 |
22.95 |
26 |
4594 |
买入 |
| 09:49:06 |
22.94 |
5 |
4599 |
卖出 |
| 09:49:09 |
22.94 |
9 |
4608 |
买入 |
| 09:49:21 |
22.99 |
2 |
4610 |
买入 |
| 09:49:24 |
22.96 |
2 |
4612 |
卖出 |
| 09:49:36 |
22.95 |
13 |
4625 |
买入 |
| 09:49:39 |
22.95 |
18 |
4643 |
买入 |
| 09:49:54 |
22.95 |
8 |
4651 |
卖出 |
| 09:50:03 |
22.95 |
1 |
4652 |
卖出 |
| 09:50:06 |
22.92 |
56 |
4708 |
卖出 |
| 09:50:09 |
22.92 |
110 |
4818 |
卖出 |
| 09:50:15 |
22.92 |
11 |
4829 |
买入 |
| 09:50:18 |
22.94 |
2 |
4831 |
买入 |
| 09:50:21 |
22.94 |
4 |
4835 |
买入 |
| 09:50:24 |
22.94 |
2 |
4837 |
买入 |
| 09:50:27 |
22.94 |
3 |
4840 |
买入 |
| 09:50:33 |
22.92 |
77 |
4917 |
卖出 |
| 09:50:36 |
22.94 |
39 |
4956 |
买入 |
| 09:50:39 |
22.95 |
5 |
4961 |
买入 |