中国巨石[600176]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
16.51 |
21 |
21 |
集合竞价 |
| 09:15:05 |
16.5 |
292 |
292 |
集合竞价 |
| 09:15:08 |
16.56 |
292 |
292 |
集合竞价 |
| 09:15:11 |
16.56 |
292 |
292 |
集合竞价 |
| 09:15:17 |
16.56 |
292 |
292 |
集合竞价 |
| 09:15:20 |
16.56 |
292 |
292 |
集合竞价 |
| 09:15:32 |
16.56 |
292 |
292 |
集合竞价 |
| 09:15:35 |
16.56 |
293 |
293 |
集合竞价 |
| 09:15:44 |
16.56 |
293 |
293 |
集合竞价 |
| 09:15:56 |
16.56 |
293 |
293 |
集合竞价 |
| 09:15:59 |
16.56 |
293 |
293 |
集合竞价 |
| 09:16:05 |
16.56 |
293 |
293 |
集合竞价 |
| 09:16:17 |
16.56 |
293 |
293 |
集合竞价 |
| 09:16:20 |
16.56 |
293 |
293 |
集合竞价 |
| 09:16:26 |
16.56 |
295 |
295 |
集合竞价 |
| 09:16:32 |
16.56 |
295 |
295 |
集合竞价 |
| 09:16:38 |
16.56 |
295 |
295 |
集合竞价 |
| 09:16:44 |
16.56 |
295 |
295 |
集合竞价 |
| 09:16:50 |
16.56 |
295 |
295 |
集合竞价 |
| 09:16:53 |
16.56 |
295 |
295 |
集合竞价 |
| 09:16:56 |
16.56 |
295 |
295 |
集合竞价 |
| 09:17:02 |
16.56 |
295 |
295 |
集合竞价 |
| 09:17:11 |
16.56 |
295 |
295 |
集合竞价 |
| 09:17:14 |
16.56 |
295 |
295 |
集合竞价 |
| 09:17:29 |
16.56 |
295 |
295 |
集合竞价 |
| 09:17:56 |
16.56 |
317 |
317 |
集合竞价 |
| 09:17:59 |
16.56 |
317 |
317 |
集合竞价 |
| 09:18:02 |
16.56 |
317 |
317 |
集合竞价 |
| 09:18:14 |
16.56 |
317 |
317 |
集合竞价 |
| 09:18:20 |
16.56 |
317 |
317 |
集合竞价 |
| 09:18:32 |
16.56 |
336 |
336 |
集合竞价 |
| 09:18:38 |
16.56 |
336 |
336 |
集合竞价 |
| 09:18:47 |
16.56 |
336 |
336 |
集合竞价 |
| 09:18:53 |
16.56 |
336 |
336 |
集合竞价 |
| 09:18:56 |
16.56 |
336 |
336 |
集合竞价 |
| 09:19:05 |
16.56 |
336 |
336 |
集合竞价 |
| 09:19:08 |
16.56 |
336 |
336 |
集合竞价 |
| 09:19:11 |
16.56 |
341 |
341 |
集合竞价 |
| 09:19:14 |
16.56 |
351 |
351 |
集合竞价 |
| 09:19:17 |
16.56 |
351 |
351 |
集合竞价 |
| 09:19:29 |
16.56 |
356 |
356 |
集合竞价 |
| 09:19:35 |
16.56 |
361 |
361 |
集合竞价 |
| 09:19:38 |
16.56 |
361 |
361 |
集合竞价 |
| 09:19:44 |
16.56 |
361 |
361 |
集合竞价 |
| 09:19:47 |
16.56 |
361 |
361 |
集合竞价 |
| 09:19:53 |
16.56 |
361 |
361 |
集合竞价 |
| 09:20:02 |
16.56 |
462 |
462 |
集合竞价 |
| 09:20:05 |
16.56 |
482 |
482 |
集合竞价 |
| 09:20:08 |
16.56 |
487 |
487 |
集合竞价 |
| 09:20:11 |
16.56 |
487 |
487 |
集合竞价 |
| 09:20:17 |
16.56 |
547 |
547 |
集合竞价 |
| 09:20:20 |
16.56 |
565 |
565 |
集合竞价 |
| 09:20:23 |
16.56 |
570 |
570 |
集合竞价 |
| 09:20:29 |
16.56 |
570 |
570 |
集合竞价 |
| 09:20:35 |
16.56 |
570 |
570 |
集合竞价 |
| 09:20:41 |
16.56 |
570 |
570 |
集合竞价 |
| 09:20:44 |
16.56 |
570 |
570 |
集合竞价 |
| 09:20:53 |
16.56 |
570 |
570 |
集合竞价 |
| 09:20:56 |
16.56 |
570 |
570 |
集合竞价 |
| 09:20:59 |
16.56 |
570 |
570 |
集合竞价 |
| 09:21:11 |
16.56 |
570 |
570 |
集合竞价 |
| 09:21:14 |
16.56 |
570 |
570 |
集合竞价 |
| 09:21:44 |
16.56 |
570 |
570 |
集合竞价 |
| 09:21:56 |
16.56 |
570 |
570 |
集合竞价 |
| 09:22:02 |
16.56 |
570 |
570 |
集合竞价 |
| 09:22:05 |
16.56 |
570 |
570 |
集合竞价 |
| 09:22:08 |
16.56 |
620 |
620 |
集合竞价 |
| 09:22:11 |
16.56 |
630 |
630 |
集合竞价 |
| 09:22:14 |
16.56 |
630 |
630 |
集合竞价 |
| 09:22:20 |
16.56 |
650 |
650 |
集合竞价 |
| 09:22:23 |
16.56 |
650 |
650 |
集合竞价 |
| 09:22:38 |
16.56 |
650 |
650 |
集合竞价 |
| 09:22:44 |
16.56 |
650 |
650 |
集合竞价 |
| 09:22:47 |
16.56 |
650 |
650 |
集合竞价 |
| 09:22:53 |
16.56 |
650 |
650 |
集合竞价 |
| 09:22:59 |
16.56 |
695 |
695 |
集合竞价 |
| 09:23:02 |
16.56 |
695 |
695 |
集合竞价 |
| 09:23:11 |
16.56 |
696 |
696 |
集合竞价 |
| 09:23:26 |
16.56 |
766 |
766 |
集合竞价 |
| 09:23:29 |
16.56 |
767 |
767 |
集合竞价 |
| 09:23:32 |
16.56 |
768 |
768 |
集合竞价 |
| 09:23:35 |
16.56 |
789 |
789 |
集合竞价 |
| 09:23:38 |
16.56 |
789 |
789 |
集合竞价 |
| 09:23:41 |
16.56 |
789 |
789 |
集合竞价 |
| 09:23:50 |
16.56 |
789 |
789 |
集合竞价 |
| 09:23:53 |
16.56 |
789 |
789 |
集合竞价 |
| 09:23:59 |
16.56 |
789 |
789 |
集合竞价 |
| 09:24:05 |
16.56 |
789 |
789 |
集合竞价 |
| 09:24:11 |
16.56 |
789 |
789 |
集合竞价 |
| 09:24:14 |
16.56 |
839 |
839 |
集合竞价 |
| 09:24:17 |
16.56 |
839 |
839 |
集合竞价 |
| 09:24:29 |
16.56 |
849 |
849 |
集合竞价 |
| 09:24:32 |
16.56 |
849 |
849 |
集合竞价 |
| 09:24:35 |
16.56 |
849 |
849 |
集合竞价 |
| 09:24:38 |
16.56 |
852 |
852 |
集合竞价 |
| 09:24:41 |
16.56 |
872 |
872 |
集合竞价 |
| 09:24:44 |
16.56 |
872 |
872 |
集合竞价 |
| 09:24:47 |
16.56 |
882 |
882 |
集合竞价 |
| 09:24:50 |
16.56 |
883 |
883 |
集合竞价 |
| 09:24:53 |
16.56 |
929 |
929 |
集合竞价 |
| 09:24:56 |
16.56 |
936 |
936 |
集合竞价 |
| 09:24:59 |
16.56 |
1093 |
1093 |
集合竞价 |
| 09:25:04 |
16.57 |
1100 |
2193 |
卖出 |
| 09:30:02 |
16.58 |
519 |
2712 |
买入 |
| 09:30:05 |
16.57 |
283 |
2995 |
卖出 |
| 09:30:08 |
16.57 |
215 |
3210 |
卖出 |
| 09:30:11 |
16.58 |
64 |
3274 |
买入 |
| 09:30:14 |
16.57 |
329 |
3603 |
卖出 |
| 09:30:17 |
16.57 |
192 |
3795 |
卖出 |
| 09:30:20 |
16.56 |
638 |
4433 |
卖出 |
| 09:30:23 |
16.53 |
360 |
4793 |
卖出 |
| 09:30:26 |
16.55 |
34 |
4827 |
买入 |
| 09:30:29 |
16.52 |
107 |
4934 |
卖出 |
| 09:30:32 |
16.53 |
62 |
4996 |
买入 |
| 09:30:35 |
16.52 |
35 |
5031 |
卖出 |
| 09:30:38 |
16.51 |
277 |
5308 |
卖出 |
| 09:30:41 |
16.52 |
84 |
5392 |
买入 |
| 09:30:44 |
16.51 |
254 |
5646 |
卖出 |
| 09:30:47 |
16.51 |
150 |
5796 |
卖出 |
| 09:30:50 |
16.51 |
96 |
5892 |
卖出 |
| 09:30:53 |
16.51 |
48 |
5940 |
卖出 |
| 09:30:56 |
16.52 |
306 |
6246 |
买入 |
| 09:30:59 |
16.52 |
30 |
6276 |
卖出 |
| 09:31:02 |
16.53 |
140 |
6416 |
买入 |
| 09:31:05 |
16.52 |
503 |
6919 |
卖出 |
| 09:31:08 |
16.52 |
414 |
7333 |
卖出 |
| 09:31:11 |
16.52 |
128 |
7461 |
买入 |
| 09:31:14 |
16.52 |
150 |
7611 |
买入 |
| 09:31:17 |
16.52 |
369 |
7980 |
买入 |
| 09:31:20 |
16.51 |
33 |
8013 |
卖出 |
| 09:31:23 |
16.51 |
212 |
8225 |
买入 |
| 09:31:26 |
16.5 |
6 |
8231 |
卖出 |
| 09:31:29 |
16.52 |
521 |
8752 |
买入 |
| 09:31:32 |
16.54 |
924 |
9676 |
买入 |
| 09:31:35 |
16.54 |
46 |
9722 |
卖出 |
| 09:31:38 |
16.54 |
86 |
9808 |
买入 |
| 09:31:41 |
16.54 |
174 |
9982 |
买入 |
| 09:31:44 |
16.53 |
163 |
10145 |
卖出 |
| 09:31:47 |
16.52 |
328 |
10473 |
卖出 |
| 09:31:50 |
16.52 |
715 |
11188 |
卖出 |
| 09:31:53 |
16.51 |
109 |
11297 |
卖出 |
| 09:31:56 |
16.51 |
775 |
12072 |
买入 |
| 09:31:59 |
16.5 |
989 |
13061 |
卖出 |
| 09:32:02 |
16.48 |
988 |
14049 |
卖出 |
| 09:32:05 |
16.47 |
350 |
14399 |
卖出 |
| 09:32:08 |
16.47 |
312 |
14711 |
买入 |
| 09:32:11 |
16.47 |
164 |
14875 |
买入 |
| 09:32:14 |
16.48 |
343 |
15218 |
买入 |
| 09:32:17 |
16.49 |
562 |
15780 |
买入 |
| 09:32:20 |
16.48 |
249 |
16029 |
卖出 |
| 09:32:23 |
16.49 |
34 |
16063 |
买入 |
| 09:32:26 |
16.49 |
63 |
16126 |
买入 |
| 09:32:29 |
16.49 |
228 |
16354 |
买入 |
| 09:32:32 |
16.49 |
91 |
16445 |
买入 |
| 09:32:35 |
16.48 |
231 |
16676 |
卖出 |
| 09:32:38 |
16.48 |
67 |
16743 |
卖出 |
| 09:32:41 |
16.49 |
303 |
17046 |
买入 |
| 09:32:44 |
16.49 |
142 |
17188 |
买入 |
| 09:32:47 |
16.48 |
82 |
17270 |
卖出 |
| 09:32:50 |
16.49 |
461 |
17731 |
买入 |
| 09:32:53 |
16.49 |
92 |
17823 |
卖出 |
| 09:32:56 |
16.5 |
42 |
17865 |
买入 |
| 09:32:59 |
16.5 |
126 |
17991 |
买入 |
| 09:33:02 |
16.49 |
268 |
18259 |
卖出 |
| 09:33:05 |
16.47 |
869 |
19128 |
卖出 |
| 09:33:08 |
16.47 |
421 |
19549 |
卖出 |
| 09:33:11 |
16.46 |
297 |
19846 |
卖出 |
| 09:33:14 |
16.47 |
63 |
19909 |
买入 |
| 09:33:17 |
16.47 |
115 |
20024 |
买入 |
| 09:33:20 |
16.46 |
238 |
20262 |
卖出 |
| 09:33:23 |
16.46 |
241 |
20503 |
买入 |
| 09:33:26 |
16.45 |
246 |
20749 |
卖出 |
| 09:33:29 |
16.46 |
120 |
20869 |
买入 |
| 09:33:32 |
16.45 |
420 |
21289 |
卖出 |
| 09:33:35 |
16.45 |
80 |
21369 |
卖出 |
| 09:33:38 |
16.46 |
624 |
21993 |
买入 |
| 09:33:41 |
16.46 |
279 |
22272 |
卖出 |
| 09:33:44 |
16.46 |
200 |
22472 |
卖出 |
| 09:33:47 |
16.47 |
27 |
22499 |
买入 |
| 09:33:50 |
16.47 |
103 |
22602 |
买入 |
| 09:33:53 |
16.47 |
41 |
22643 |
买入 |
| 09:33:56 |
16.47 |
426 |
23069 |
买入 |
| 09:33:59 |
16.46 |
177 |
23246 |
卖出 |
| 09:34:02 |
16.46 |
486 |
23732 |
买入 |
| 09:34:05 |
16.46 |
147 |
23879 |
买入 |
| 09:34:08 |
16.46 |
241 |
24120 |
买入 |
| 09:34:11 |
16.46 |
580 |
24700 |
卖出 |
| 09:34:14 |
16.47 |
88 |
24788 |
买入 |
| 09:34:17 |
16.47 |
54 |
24842 |
买入 |
| 09:34:20 |
16.47 |
409 |
25251 |
买入 |
| 09:34:23 |
16.46 |
623 |
25874 |
卖出 |
| 09:34:26 |
16.47 |
10 |
25884 |
买入 |
| 09:34:29 |
16.46 |
113 |
25997 |
卖出 |
| 09:34:32 |
16.45 |
179 |
26176 |
卖出 |
| 09:34:35 |
16.45 |
178 |
26354 |
卖出 |
| 09:34:38 |
16.46 |
59 |
26413 |
买入 |
| 09:34:41 |
16.47 |
205 |
26618 |
买入 |
| 09:34:44 |
16.46 |
532 |
27150 |
卖出 |
| 09:34:47 |
16.47 |
173 |
27323 |
买入 |
| 09:34:50 |
16.47 |
45 |
27368 |
买入 |
| 09:34:53 |
16.46 |
15 |
27383 |
卖出 |
| 09:34:56 |
16.47 |
881 |
28264 |
买入 |
| 09:34:59 |
16.47 |
28 |
28292 |
买入 |
| 09:35:02 |
16.46 |
376 |
28668 |
卖出 |
| 09:35:05 |
16.45 |
989 |
29657 |
卖出 |
| 09:35:08 |
16.44 |
140 |
29797 |
卖出 |
| 09:35:11 |
16.45 |
46 |
29843 |
买入 |
| 09:35:14 |
16.44 |
258 |
30101 |
卖出 |
| 09:35:17 |
16.44 |
131 |
30232 |
卖出 |
| 09:35:20 |
16.44 |
289 |
30521 |
买入 |
| 09:35:23 |
16.44 |
66 |
30587 |
买入 |
| 09:35:26 |
16.43 |
80 |
30667 |
卖出 |
| 09:35:29 |
16.44 |
137 |
30804 |
买入 |
| 09:35:32 |
16.44 |
839 |
31643 |
买入 |
| 09:35:35 |
16.44 |
57 |
31700 |
卖出 |
| 09:35:38 |
16.44 |
183 |
31883 |
卖出 |
| 09:35:41 |
16.44 |
43 |
31926 |
卖出 |
| 09:35:44 |
16.44 |
383 |
32309 |
卖出 |
| 09:35:47 |
16.44 |
67 |
32376 |
卖出 |
| 09:35:50 |
16.46 |
26 |
32402 |
买入 |
| 09:35:53 |
16.45 |
85 |
32487 |
卖出 |
| 09:35:56 |
16.44 |
109 |
32596 |
卖出 |
| 09:35:59 |
16.45 |
47 |
32643 |
买入 |
| 09:36:02 |
16.44 |
298 |
32941 |
卖出 |
| 09:36:05 |
16.45 |
138 |
33079 |
买入 |
| 09:36:08 |
16.45 |
138 |
33217 |
买入 |
| 09:36:11 |
16.45 |
244 |
33461 |
买入 |
| 09:36:14 |
16.45 |
1130 |
34591 |
买入 |
| 09:36:17 |
16.45 |
90 |
34681 |
买入 |
| 09:36:20 |
16.44 |
276 |
34957 |
卖出 |
| 09:36:23 |
16.43 |
51 |
35008 |
卖出 |
| 09:36:26 |
16.43 |
43 |
35051 |
卖出 |
| 09:36:29 |
16.44 |
166 |
35217 |
买入 |
| 09:36:32 |
16.43 |
63 |
35280 |
卖出 |
| 09:36:35 |
16.43 |
128 |
35408 |
卖出 |
| 09:36:38 |
16.44 |
24 |
35432 |
买入 |
| 09:36:41 |
16.44 |
417 |
35849 |
买入 |
| 09:36:44 |
16.44 |
328 |
36177 |
卖出 |
| 09:36:47 |
16.45 |
71 |
36248 |
买入 |
| 09:36:50 |
16.44 |
125 |
36373 |
卖出 |
| 09:36:53 |
16.43 |
292 |
36665 |
卖出 |
| 09:36:56 |
16.43 |
470 |
37135 |
卖出 |
| 09:36:59 |
16.43 |
230 |
37365 |
卖出 |
| 09:37:02 |
16.43 |
122 |
37487 |
买入 |
| 09:37:05 |
16.42 |
361 |
37848 |
卖出 |
| 09:37:08 |
16.42 |
1116 |
38964 |
卖出 |
| 09:37:11 |
16.42 |
67 |
39031 |
买入 |
| 09:37:14 |
16.42 |
291 |
39322 |
买入 |
| 09:37:17 |
16.41 |
192 |
39514 |
卖出 |
| 09:37:20 |
16.42 |
1380 |
40894 |
买入 |
| 09:37:23 |
16.42 |
271 |
41165 |
卖出 |
| 09:37:26 |
16.42 |
211 |
41376 |
卖出 |
| 09:37:29 |
16.42 |
225 |
41601 |
卖出 |
| 09:37:32 |
16.42 |
93 |
41694 |
卖出 |
| 09:37:35 |
16.41 |
173 |
41867 |
卖出 |
| 09:37:38 |
16.42 |
450 |
42317 |
买入 |
| 09:37:41 |
16.42 |
395 |
42712 |
卖出 |
| 09:37:44 |
16.43 |
71 |
42783 |
买入 |
| 09:37:47 |
16.43 |
124 |
42907 |
卖出 |
| 09:37:50 |
16.43 |
70 |
42977 |
卖出 |
| 09:37:53 |
16.44 |
36 |
43013 |
买入 |
| 09:37:56 |
16.44 |
70 |
43083 |
买入 |
| 09:37:59 |
16.44 |
67 |
43150 |
买入 |
| 09:38:02 |
16.44 |
302 |
43452 |
买入 |
| 09:38:05 |
16.44 |
106 |
43558 |
卖出 |
| 09:38:08 |
16.45 |
86 |
43644 |
买入 |
| 09:38:11 |
16.45 |
7 |
43651 |
买入 |
| 09:38:14 |
16.44 |
81 |
43732 |
卖出 |
| 09:38:17 |
16.45 |
72 |
43804 |
买入 |
| 09:38:20 |
16.45 |
14 |
43818 |
买入 |
| 09:38:23 |
16.45 |
328 |
44146 |
买入 |
| 09:38:26 |
16.45 |
63 |
44209 |
买入 |
| 09:38:29 |
16.45 |
451 |
44660 |
买入 |
| 09:38:32 |
16.44 |
42 |
44702 |
卖出 |
| 09:38:35 |
16.45 |
64 |
44766 |
买入 |
| 09:38:38 |
16.45 |
72 |
44838 |
卖出 |
| 09:38:41 |
16.45 |
60 |
44898 |
卖出 |
| 09:38:44 |
16.45 |
433 |
45331 |
卖出 |
| 09:38:47 |
16.44 |
804 |
46135 |
卖出 |
| 09:38:50 |
16.44 |
335 |
46470 |
买入 |
| 09:38:53 |
16.44 |
22 |
46492 |
买入 |
| 09:38:56 |
16.44 |
62 |
46554 |
买入 |
| 09:38:59 |
16.43 |
69 |
46623 |
卖出 |
| 09:39:02 |
16.44 |
64 |
46687 |
卖出 |
| 09:39:05 |
16.43 |
416 |
47103 |
卖出 |
| 09:39:08 |
16.42 |
1935 |
49038 |
卖出 |
| 09:39:11 |
16.43 |
291 |
49329 |
买入 |
| 09:39:14 |
16.42 |
47 |
49376 |
卖出 |
| 09:39:17 |
16.42 |
28 |
49404 |
买入 |
| 09:39:20 |
16.42 |
65 |
49469 |
买入 |
| 09:39:23 |
16.42 |
59 |
49528 |
买入 |
| 09:39:26 |
16.42 |
148 |
49676 |
卖出 |
| 09:39:29 |
16.42 |
82 |
49758 |
卖出 |
| 09:39:32 |
16.43 |
51 |
49809 |
买入 |
| 09:39:35 |
16.43 |
136 |
49945 |
买入 |
| 09:39:38 |
16.43 |
115 |
50060 |
买入 |
| 09:39:41 |
16.43 |
14 |
50074 |
买入 |
| 09:39:44 |
16.43 |
73 |
50147 |
买入 |
| 09:39:47 |
16.43 |
54 |
50201 |
卖出 |
| 09:39:50 |
16.44 |
90 |
50291 |
买入 |