中岩大地[003001]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.91 |
16 |
16 |
集合竞价 |
| 09:15:09 |
19.61 |
52 |
52 |
集合竞价 |
| 09:16:12 |
19.61 |
53 |
53 |
集合竞价 |
| 09:16:21 |
19.61 |
53 |
53 |
集合竞价 |
| 09:16:48 |
19.61 |
53 |
53 |
集合竞价 |
| 09:17:06 |
19.61 |
53 |
53 |
集合竞价 |
| 09:17:33 |
19.61 |
53 |
53 |
集合竞价 |
| 09:17:42 |
19.61 |
53 |
53 |
集合竞价 |
| 09:18:00 |
19.61 |
53 |
53 |
集合竞价 |
| 09:18:09 |
19.62 |
53 |
53 |
集合竞价 |
| 09:19:12 |
19.61 |
53 |
53 |
集合竞价 |
| 09:19:21 |
19.61 |
53 |
53 |
集合竞价 |
| 09:19:39 |
19.61 |
53 |
53 |
集合竞价 |
| 09:19:48 |
19.61 |
53 |
53 |
集合竞价 |
| 09:19:57 |
19.61 |
53 |
53 |
集合竞价 |
| 09:20:09 |
19.61 |
53 |
53 |
集合竞价 |
| 09:20:36 |
19.61 |
53 |
53 |
集合竞价 |
| 09:20:45 |
19.61 |
53 |
53 |
集合竞价 |
| 09:21:39 |
19.61 |
53 |
53 |
集合竞价 |
| 09:21:48 |
19.61 |
53 |
53 |
集合竞价 |
| 09:21:57 |
19.61 |
59 |
59 |
集合竞价 |
| 09:22:15 |
19.61 |
59 |
59 |
集合竞价 |
| 09:22:24 |
19.61 |
59 |
59 |
集合竞价 |
| 09:22:42 |
19.61 |
59 |
59 |
集合竞价 |
| 09:23:09 |
19.61 |
59 |
59 |
集合竞价 |
| 09:23:18 |
19.61 |
59 |
59 |
集合竞价 |
| 09:23:27 |
19.62 |
59 |
59 |
集合竞价 |
| 09:23:36 |
19.65 |
59 |
59 |
集合竞价 |
| 09:24:03 |
19.65 |
59 |
59 |
集合竞价 |
| 09:24:12 |
19.67 |
59 |
59 |
集合竞价 |
| 09:24:21 |
19.67 |
59 |
59 |
集合竞价 |
| 09:24:30 |
19.7 |
64 |
64 |
集合竞价 |
| 09:24:39 |
19.7 |
64 |
64 |
集合竞价 |
| 09:24:48 |
19.76 |
64 |
64 |
集合竞价 |
| 09:24:57 |
19.8 |
64 |
64 |
集合竞价 |
| 09:25:00 |
19.91 |
90 |
154 |
卖出 |
| 09:30:03 |
19.91 |
140 |
294 |
卖出 |
| 09:30:06 |
19.92 |
27 |
321 |
买入 |
| 09:30:09 |
19.92 |
22 |
343 |
卖出 |
| 09:30:12 |
19.92 |
13 |
356 |
卖出 |
| 09:30:15 |
19.99 |
9 |
365 |
买入 |
| 09:30:18 |
19.99 |
22 |
387 |
卖出 |
| 09:30:21 |
19.97 |
10 |
397 |
卖出 |
| 09:30:24 |
19.99 |
1 |
398 |
买入 |
| 09:30:27 |
19.99 |
9 |
407 |
买入 |
| 09:30:33 |
19.97 |
29 |
436 |
卖出 |
| 09:30:42 |
19.97 |
8 |
444 |
买入 |
| 09:30:45 |
19.97 |
14 |
458 |
卖出 |
| 09:30:48 |
19.93 |
83 |
541 |
卖出 |
| 09:30:51 |
19.93 |
50 |
591 |
买入 |
| 09:30:54 |
19.92 |
19 |
610 |
卖出 |
| 09:30:57 |
19.97 |
25 |
635 |
买入 |
| 09:31:00 |
19.92 |
2 |
637 |
卖出 |
| 09:31:03 |
19.97 |
5 |
642 |
买入 |
| 09:31:06 |
19.92 |
16 |
658 |
卖出 |
| 09:31:09 |
19.96 |
10 |
668 |
买入 |
| 09:31:12 |
19.96 |
3 |
671 |
卖出 |
| 09:31:15 |
19.96 |
14 |
685 |
卖出 |
| 09:31:18 |
19.97 |
25 |
710 |
买入 |
| 09:31:21 |
19.96 |
65 |
775 |
卖出 |
| 09:31:24 |
19.97 |
2 |
777 |
买入 |
| 09:31:33 |
20.01 |
103 |
880 |
买入 |
| 09:31:42 |
20.05 |
5 |
885 |
卖出 |
| 09:31:45 |
20.09 |
3 |
888 |
买入 |
| 09:31:54 |
20.04 |
28 |
916 |
卖出 |
| 09:31:57 |
20.02 |
45 |
961 |
卖出 |
| 09:32:00 |
20 |
15 |
976 |
卖出 |
| 09:32:03 |
20.01 |
7 |
983 |
买入 |
| 09:32:06 |
20.01 |
2 |
985 |
买入 |
| 09:32:09 |
19.98 |
17 |
1002 |
卖出 |
| 09:32:12 |
19.96 |
18 |
1020 |
卖出 |
| 09:32:15 |
19.96 |
2 |
1022 |
卖出 |
| 09:32:21 |
19.93 |
20 |
1042 |
卖出 |
| 09:32:27 |
19.95 |
3 |
1045 |
买入 |
| 09:32:33 |
19.94 |
49 |
1094 |
卖出 |
| 09:32:36 |
19.95 |
1 |
1095 |
卖出 |
| 09:32:39 |
19.95 |
3 |
1098 |
买入 |
| 09:32:42 |
19.94 |
64 |
1162 |
卖出 |
| 09:32:45 |
19.93 |
4 |
1166 |
买入 |
| 09:32:48 |
20 |
1 |
1167 |
买入 |
| 09:32:51 |
19.96 |
8 |
1175 |
卖出 |
| 09:32:57 |
20 |
7 |
1182 |
买入 |
| 09:33:00 |
19.96 |
12 |
1194 |
卖出 |
| 09:33:06 |
19.97 |
2 |
1196 |
卖出 |
| 09:33:12 |
20.04 |
8 |
1204 |
买入 |
| 09:33:15 |
20.04 |
9 |
1213 |
买入 |
| 09:33:18 |
20 |
24 |
1237 |
卖出 |
| 09:33:21 |
20.03 |
1 |
1238 |
买入 |
| 09:33:24 |
20.04 |
4 |
1242 |
买入 |
| 09:33:27 |
20.03 |
24 |
1266 |
卖出 |
| 09:33:30 |
20.04 |
1 |
1267 |
买入 |
| 09:33:36 |
20.08 |
4 |
1271 |
买入 |
| 09:33:42 |
20.06 |
12 |
1283 |
卖出 |
| 09:33:51 |
20.09 |
2 |
1285 |
买入 |
| 09:33:54 |
20.06 |
17 |
1302 |
卖出 |
| 09:33:57 |
20.09 |
12 |
1314 |
买入 |
| 09:34:00 |
20.09 |
3 |
1317 |
卖出 |
| 09:34:03 |
20.09 |
12 |
1329 |
卖出 |
| 09:34:06 |
20.09 |
1 |
1330 |
卖出 |
| 09:34:12 |
20.07 |
57 |
1387 |
卖出 |
| 09:34:15 |
20.06 |
11 |
1398 |
卖出 |
| 09:34:18 |
20.06 |
7 |
1405 |
买入 |
| 09:34:21 |
20.04 |
3 |
1408 |
卖出 |
| 09:34:24 |
20.06 |
20 |
1428 |
买入 |
| 09:34:30 |
20 |
7 |
1435 |
卖出 |
| 09:34:33 |
20.01 |
8 |
1443 |
买入 |
| 09:34:39 |
20.03 |
9 |
1452 |
买入 |
| 09:34:42 |
20 |
2 |
1454 |
卖出 |
| 09:34:51 |
20.03 |
12 |
1466 |
买入 |
| 09:34:57 |
20.03 |
1 |
1467 |
买入 |
| 09:35:00 |
20 |
4 |
1471 |
卖出 |
| 09:35:03 |
19.97 |
26 |
1497 |
卖出 |
| 09:35:06 |
19.93 |
103 |
1600 |
卖出 |
| 09:35:09 |
19.92 |
62 |
1662 |
卖出 |
| 09:35:12 |
19.92 |
10 |
1672 |
买入 |
| 09:35:15 |
19.93 |
4 |
1676 |
买入 |
| 09:35:18 |
19.95 |
2 |
1678 |
买入 |
| 09:35:21 |
19.95 |
1 |
1679 |
卖出 |
| 09:35:24 |
19.93 |
1 |
1680 |
卖出 |
| 09:35:27 |
19.93 |
1 |
1681 |
卖出 |
| 09:35:33 |
19.92 |
21 |
1702 |
卖出 |
| 09:35:36 |
19.94 |
6 |
1708 |
买入 |
| 09:35:39 |
19.93 |
3 |
1711 |
卖出 |
| 09:35:42 |
19.91 |
9 |
1720 |
卖出 |
| 09:35:45 |
19.93 |
9 |
1729 |
买入 |
| 09:35:48 |
19.91 |
8 |
1737 |
卖出 |
| 09:35:51 |
19.93 |
3 |
1740 |
买入 |
| 09:35:54 |
19.92 |
3 |
1743 |
卖出 |
| 09:35:57 |
19.93 |
2 |
1745 |
买入 |
| 09:36:00 |
19.92 |
3 |
1748 |
卖出 |
| 09:36:09 |
19.95 |
4 |
1752 |
买入 |
| 09:36:15 |
19.97 |
2 |
1754 |
卖出 |
| 09:36:18 |
20 |
52 |
1806 |
买入 |
| 09:36:24 |
20.01 |
19 |
1825 |
卖出 |
| 09:36:27 |
20 |
2 |
1827 |
卖出 |
| 09:36:30 |
20.01 |
5 |
1832 |
买入 |
| 09:36:33 |
20.01 |
6 |
1838 |
买入 |
| 09:36:36 |
20.03 |
1 |
1839 |
买入 |
| 09:36:39 |
20.01 |
3 |
1842 |
卖出 |
| 09:36:42 |
20.03 |
21 |
1863 |
卖出 |
| 09:36:45 |
20.02 |
1 |
1864 |
买入 |
| 09:36:48 |
20.03 |
12 |
1876 |
买入 |
| 09:36:51 |
20.04 |
2 |
1878 |
买入 |
| 09:36:57 |
20.06 |
10 |
1888 |
卖出 |
| 09:37:00 |
20.04 |
5 |
1893 |
卖出 |
| 09:37:03 |
20.06 |
12 |
1905 |
买入 |
| 09:37:06 |
20.06 |
19 |
1924 |
卖出 |
| 09:37:09 |
20.06 |
5 |
1929 |
卖出 |
| 09:37:12 |
20.06 |
23 |
1952 |
卖出 |
| 09:37:18 |
20.06 |
2 |
1954 |
买入 |
| 09:37:24 |
20.04 |
10 |
1964 |
卖出 |
| 09:37:30 |
20.03 |
2 |
1966 |
卖出 |
| 09:37:51 |
20.01 |
1 |
1967 |
卖出 |
| 09:37:54 |
20.01 |
8 |
1975 |
卖出 |
| 09:38:00 |
20 |
2 |
1977 |
卖出 |
| 09:38:03 |
20 |
4 |
1981 |
卖出 |
| 09:38:09 |
19.99 |
11 |
1992 |
卖出 |
| 09:38:12 |
19.99 |
7 |
1999 |
买入 |
| 09:38:18 |
19.99 |
1 |
2000 |
买入 |
| 09:38:21 |
19.97 |
8 |
2008 |
卖出 |
| 09:38:24 |
19.98 |
13 |
2021 |
买入 |
| 09:38:27 |
19.98 |
2 |
2023 |
买入 |
| 09:38:30 |
19.98 |
7 |
2030 |
买入 |
| 09:38:33 |
19.99 |
1 |
2031 |
买入 |
| 09:38:36 |
19.99 |
7 |
2038 |
买入 |
| 09:38:39 |
19.99 |
15 |
2053 |
买入 |
| 09:38:42 |
20 |
2 |
2055 |
卖出 |
| 09:38:45 |
20 |
5 |
2060 |
卖出 |
| 09:38:48 |
20 |
8 |
2068 |
买入 |
| 09:38:51 |
19.99 |
5 |
2073 |
卖出 |
| 09:38:54 |
19.99 |
2 |
2075 |
卖出 |
| 09:38:57 |
19.97 |
43 |
2118 |
卖出 |
| 09:39:00 |
19.96 |
19 |
2137 |
卖出 |
| 09:39:06 |
19.96 |
2 |
2139 |
卖出 |
| 09:39:09 |
19.96 |
3 |
2142 |
卖出 |
| 09:39:12 |
19.96 |
10 |
2152 |
买入 |
| 09:39:18 |
19.96 |
9 |
2161 |
卖出 |
| 09:39:27 |
19.92 |
128 |
2289 |
卖出 |
| 09:39:30 |
19.91 |
1 |
2290 |
卖出 |
| 09:39:33 |
19.92 |
3 |
2293 |
买入 |
| 09:39:36 |
19.91 |
18 |
2311 |
卖出 |
| 09:39:39 |
19.92 |
2 |
2313 |
买入 |
| 09:39:45 |
19.91 |
46 |
2359 |
卖出 |
| 09:39:48 |
19.91 |
12 |
2371 |
卖出 |
| 09:39:51 |
19.91 |
4 |
2375 |
卖出 |
| 09:39:54 |
19.91 |
10 |
2385 |
买入 |
| 09:39:57 |
19.91 |
13 |
2398 |
卖出 |
| 09:40:06 |
19.92 |
3 |
2401 |
卖出 |
| 09:40:12 |
19.92 |
1 |
2402 |
买入 |
| 09:40:21 |
19.92 |
1 |
2403 |
卖出 |
| 09:40:24 |
19.91 |
16 |
2419 |
卖出 |
| 09:40:27 |
19.92 |
6 |
2425 |
买入 |
| 09:40:30 |
19.92 |
1 |
2426 |
卖出 |
| 09:40:33 |
19.92 |
19 |
2445 |
卖出 |
| 09:40:36 |
19.94 |
21 |
2466 |
买入 |
| 09:40:51 |
19.92 |
1 |
2467 |
卖出 |
| 09:40:54 |
19.94 |
13 |
2480 |
买入 |
| 09:41:00 |
19.92 |
10 |
2490 |
卖出 |
| 09:41:03 |
19.91 |
119 |
2609 |
卖出 |
| 09:41:06 |
19.92 |
61 |
2670 |
买入 |
| 09:41:09 |
19.92 |
26 |
2696 |
买入 |
| 09:41:18 |
19.9 |
20 |
2716 |
买入 |
| 09:41:27 |
19.89 |
2 |
2718 |
卖出 |
| 09:41:36 |
19.88 |
8 |
2726 |
卖出 |
| 09:41:48 |
19.85 |
2 |
2728 |
卖出 |
| 09:41:51 |
19.85 |
2 |
2730 |
卖出 |
| 09:41:54 |
19.85 |
2 |
2732 |
卖出 |
| 09:41:57 |
19.88 |
10 |
2742 |
买入 |
| 09:42:03 |
19.87 |
10 |
2752 |
卖出 |
| 09:42:06 |
19.85 |
2 |
2754 |
卖出 |
| 09:42:12 |
19.85 |
48 |
2802 |
卖出 |
| 09:42:15 |
19.86 |
36 |
2838 |
买入 |
| 09:42:18 |
19.86 |
2 |
2840 |
卖出 |
| 09:42:33 |
19.84 |
1 |
2841 |
买入 |
| 09:42:36 |
19.85 |
2 |
2843 |
买入 |
| 09:42:42 |
19.84 |
2 |
2845 |
卖出 |
| 09:42:45 |
19.85 |
8 |
2853 |
买入 |
| 09:42:51 |
19.85 |
7 |
2860 |
卖出 |
| 09:42:54 |
19.85 |
2 |
2862 |
卖出 |
| 09:42:57 |
19.85 |
2 |
2864 |
卖出 |
| 09:43:00 |
19.85 |
1 |
2865 |
卖出 |
| 09:43:03 |
19.85 |
2 |
2867 |
卖出 |
| 09:43:06 |
19.85 |
2 |
2869 |
买入 |
| 09:43:09 |
19.85 |
2 |
2871 |
买入 |
| 09:43:15 |
19.87 |
20 |
2891 |
买入 |
| 09:43:30 |
19.88 |
76 |
2967 |
买入 |
| 09:43:33 |
19.87 |
5 |
2972 |
卖出 |
| 09:43:42 |
19.89 |
4 |
2976 |
买入 |
| 09:43:45 |
19.9 |
7 |
2983 |
买入 |
| 09:43:54 |
19.9 |
5 |
2988 |
买入 |
| 09:43:57 |
19.99 |
5 |
2993 |
买入 |
| 09:44:00 |
19.9 |
16 |
3009 |
卖出 |
| 09:44:03 |
19.9 |
2 |
3011 |
卖出 |
| 09:44:12 |
19.97 |
5 |
3016 |
买入 |
| 09:44:15 |
19.92 |
1 |
3017 |
卖出 |
| 09:44:24 |
19.97 |
25 |
3042 |
买入 |
| 09:44:27 |
19.97 |
2 |
3044 |
买入 |
| 09:44:33 |
19.97 |
9 |
3053 |
买入 |
| 09:44:45 |
19.98 |
2 |
3055 |
买入 |
| 09:45:03 |
19.99 |
13 |
3068 |
买入 |
| 09:45:06 |
19.97 |
12 |
3080 |
卖出 |
| 09:45:09 |
19.97 |
1 |
3081 |
卖出 |
| 09:45:12 |
19.99 |
1 |
3082 |
买入 |
| 09:45:15 |
19.97 |
2 |
3084 |
卖出 |
| 09:45:18 |
19.93 |
32 |
3116 |
卖出 |
| 09:45:21 |
19.93 |
7 |
3123 |
卖出 |
| 09:45:24 |
19.96 |
1 |
3124 |
买入 |
| 09:45:27 |
19.93 |
2 |
3126 |
卖出 |
| 09:45:39 |
19.93 |
2 |
3128 |
卖出 |
| 09:45:51 |
19.93 |
6 |
3134 |
卖出 |
| 09:45:54 |
19.96 |
21 |
3155 |
买入 |
| 09:45:57 |
19.96 |
6 |
3161 |
卖出 |
| 09:46:03 |
19.97 |
8 |
3169 |
买入 |
| 09:46:06 |
19.97 |
13 |
3182 |
买入 |
| 09:46:09 |
19.98 |
14 |
3196 |
买入 |
| 09:46:12 |
19.98 |
4 |
3200 |
买入 |
| 09:46:15 |
19.99 |
3 |
3203 |
买入 |
| 09:46:18 |
19.99 |
18 |
3221 |
买入 |
| 09:46:21 |
19.98 |
3 |
3224 |
卖出 |
| 09:46:33 |
19.98 |
7 |
3231 |
买入 |
| 09:46:36 |
19.99 |
15 |
3246 |
买入 |
| 09:46:39 |
19.99 |
17 |
3263 |
买入 |
| 09:46:45 |
19.99 |
11 |
3274 |
买入 |
| 09:46:48 |
19.99 |
8 |
3282 |
卖出 |
| 09:46:51 |
19.99 |
8 |
3290 |
卖出 |
| 09:46:54 |
19.98 |
12 |
3302 |
卖出 |
| 09:46:57 |
19.98 |
4 |
3306 |
卖出 |
| 09:47:03 |
19.98 |
1 |
3307 |
买入 |
| 09:47:06 |
19.98 |
4 |
3311 |
买入 |
| 09:47:09 |
19.98 |
16 |
3327 |
买入 |
| 09:47:12 |
20 |
14 |
3341 |
买入 |
| 09:47:15 |
19.97 |
42 |
3383 |
卖出 |
| 09:47:18 |
19.98 |
2 |
3385 |
买入 |
| 09:47:21 |
19.97 |
2 |
3387 |
卖出 |
| 09:47:30 |
19.97 |
1 |
3388 |
卖出 |
| 09:47:33 |
20 |
2 |
3390 |
买入 |
| 09:47:39 |
19.97 |
1 |
3391 |
卖出 |
| 09:47:42 |
19.98 |
1 |
3392 |
买入 |
| 09:47:45 |
19.97 |
3 |
3395 |
卖出 |
| 09:47:48 |
19.96 |
25 |
3420 |
卖出 |
| 09:47:54 |
19.92 |
1 |
3421 |
卖出 |
| 09:48:06 |
19.92 |
1 |
3422 |
卖出 |
| 09:48:21 |
19.96 |
2 |
3424 |
买入 |
| 09:48:33 |
19.95 |
3 |
3427 |
买入 |
| 09:48:48 |
19.93 |
21 |
3448 |
卖出 |
| 09:48:51 |
19.94 |
1 |
3449 |
买入 |
| 09:48:57 |
19.94 |
1 |
3450 |
卖出 |
| 09:49:00 |
19.94 |
1 |
3451 |
卖出 |
| 09:49:03 |
19.95 |
9 |
3460 |
买入 |
| 09:49:06 |
19.94 |
4 |
3464 |
卖出 |
| 09:49:09 |
19.95 |
12 |
3476 |
买入 |
| 09:49:15 |
19.95 |
1 |
3477 |
买入 |
| 09:49:21 |
19.96 |
4 |
3481 |
买入 |
| 09:49:24 |
19.96 |
3 |
3484 |
买入 |
| 09:49:27 |
19.97 |
26 |
3510 |
买入 |
| 09:49:30 |
19.97 |
6 |
3516 |
买入 |
| 09:49:39 |
19.97 |
1 |
3517 |
卖出 |
| 09:49:42 |
19.97 |
1 |
3518 |
卖出 |
| 09:49:45 |
20 |
19 |
3537 |
买入 |
| 09:49:48 |
20 |
1 |
3538 |
卖出 |