石头科技[688169]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
490 |
2 |
2 |
集合竞价 |
| 09:15:06 |
508.02 |
2 |
2 |
集合竞价 |
| 09:15:57 |
500 |
9 |
9 |
集合竞价 |
| 09:16:03 |
507.78 |
2 |
2 |
集合竞价 |
| 09:18:30 |
508.02 |
5 |
5 |
集合竞价 |
| 09:18:54 |
507.78 |
2 |
2 |
集合竞价 |
| 09:22:39 |
507.78 |
4 |
4 |
集合竞价 |
| 09:24:15 |
507.78 |
5 |
5 |
集合竞价 |
| 09:24:42 |
507.78 |
6 |
6 |
集合竞价 |
| 09:24:48 |
508.01 |
6 |
6 |
集合竞价 |
| 09:24:57 |
507.78 |
6 |
6 |
集合竞价 |
| 09:25:00 |
508.02 |
18 |
18 |
集合竞价 |
| 09:25:06 |
508.02 |
18 |
36 |
卖出 |
| 09:30:00 |
508.01 |
2 |
38 |
卖出 |
| 09:30:06 |
517.6 |
9 |
47 |
买入 |
| 09:30:09 |
510.4 |
4 |
51 |
卖出 |
| 09:30:12 |
510.4 |
4 |
55 |
买入 |
| 09:30:15 |
509.01 |
12 |
67 |
卖出 |
| 09:30:18 |
508.95 |
6 |
73 |
卖出 |
| 09:30:21 |
508.95 |
8 |
81 |
买入 |
| 09:30:24 |
508.03 |
4 |
85 |
卖出 |
| 09:30:27 |
508.02 |
7 |
92 |
卖出 |
| 09:30:30 |
508.03 |
7 |
99 |
买入 |
| 09:30:33 |
508.12 |
2 |
101 |
买入 |
| 09:30:36 |
509 |
5 |
106 |
买入 |
| 09:30:39 |
510.4 |
6 |
112 |
买入 |
| 09:30:42 |
510.4 |
2 |
114 |
买入 |
| 09:30:48 |
510.4 |
2 |
116 |
卖出 |
| 09:30:51 |
510 |
4 |
120 |
卖出 |
| 09:30:54 |
510 |
16 |
136 |
卖出 |
| 09:30:57 |
510.34 |
2 |
138 |
买入 |
| 09:31:00 |
508.03 |
13 |
151 |
卖出 |
| 09:31:03 |
508.03 |
8 |
159 |
卖出 |
| 09:31:06 |
507.78 |
26 |
185 |
卖出 |
| 09:31:09 |
508 |
8 |
193 |
买入 |
| 09:31:18 |
508 |
4 |
197 |
买入 |
| 09:31:21 |
506.44 |
5 |
202 |
卖出 |
| 09:31:27 |
508.01 |
4 |
206 |
买入 |
| 09:31:36 |
508.01 |
0 |
206 |
卖出 |
| 09:31:39 |
507.96 |
7 |
213 |
卖出 |
| 09:31:42 |
507.76 |
2 |
215 |
卖出 |
| 09:31:48 |
506.01 |
5 |
220 |
卖出 |
| 09:31:51 |
504.99 |
6 |
226 |
卖出 |
| 09:31:54 |
505.99 |
4 |
230 |
买入 |
| 09:31:57 |
504.99 |
14 |
244 |
卖出 |
| 09:32:00 |
504.94 |
22 |
266 |
卖出 |
| 09:32:03 |
506.02 |
10 |
276 |
买入 |
| 09:32:09 |
505.84 |
2 |
278 |
买入 |
| 09:32:12 |
503.88 |
9 |
287 |
卖出 |
| 09:32:15 |
504.94 |
2 |
289 |
买入 |
| 09:32:24 |
505.88 |
4 |
293 |
买入 |
| 09:32:54 |
505.88 |
22 |
315 |
买入 |
| 09:32:57 |
507.03 |
4 |
319 |
买入 |
| 09:33:00 |
507.03 |
4 |
323 |
买入 |
| 09:33:06 |
507.03 |
5 |
328 |
卖出 |
| 09:33:09 |
507.03 |
4 |
332 |
卖出 |
| 09:33:12 |
505.02 |
4 |
336 |
卖出 |
| 09:33:15 |
508.3 |
2 |
338 |
买入 |
| 09:33:27 |
505.02 |
2 |
340 |
卖出 |
| 09:33:30 |
508.12 |
2 |
342 |
买入 |
| 09:33:36 |
508 |
4 |
346 |
买入 |
| 09:34:03 |
507.78 |
2 |
348 |
买入 |
| 09:34:12 |
507.72 |
4 |
352 |
买入 |
| 09:34:15 |
507.84 |
4 |
356 |
买入 |
| 09:34:18 |
507.84 |
6 |
362 |
卖出 |
| 09:34:21 |
508.98 |
4 |
366 |
买入 |
| 09:34:24 |
509.01 |
16 |
382 |
卖出 |
| 09:34:27 |
509.01 |
4 |
386 |
卖出 |
| 09:34:33 |
509.01 |
2 |
388 |
卖出 |
| 09:34:36 |
508 |
4 |
392 |
卖出 |
| 09:34:39 |
508 |
0 |
392 |
卖出 |
| 09:34:42 |
507.91 |
6 |
398 |
卖出 |
| 09:35:00 |
505.71 |
2 |
400 |
卖出 |
| 09:35:03 |
505.7 |
2 |
402 |
卖出 |
| 09:35:18 |
505.14 |
5 |
407 |
卖出 |
| 09:35:21 |
505.13 |
2 |
409 |
卖出 |
| 09:35:24 |
505.01 |
4 |
413 |
卖出 |
| 09:35:27 |
504.94 |
6 |
419 |
卖出 |
| 09:35:30 |
504.99 |
26 |
445 |
买入 |
| 09:35:33 |
504.26 |
35 |
480 |
卖出 |
| 09:35:36 |
504.99 |
9 |
489 |
买入 |
| 09:35:39 |
503.44 |
12 |
501 |
卖出 |
| 09:35:42 |
505.01 |
18 |
519 |
买入 |
| 09:35:45 |
505.01 |
44 |
563 |
卖出 |
| 09:35:48 |
507.67 |
7 |
570 |
买入 |
| 09:35:51 |
507.31 |
6 |
576 |
卖出 |
| 09:35:54 |
507.31 |
10 |
586 |
买入 |
| 09:35:57 |
503.22 |
20 |
606 |
卖出 |
| 09:36:03 |
503.28 |
10 |
616 |
卖出 |
| 09:36:06 |
507.67 |
7 |
623 |
买入 |
| 09:36:09 |
507.67 |
6 |
629 |
买入 |
| 09:36:12 |
507.14 |
28 |
657 |
卖出 |
| 09:36:15 |
507.13 |
4 |
661 |
卖出 |
| 09:36:21 |
507.68 |
9 |
670 |
买入 |
| 09:36:27 |
507.71 |
4 |
674 |
买入 |
| 09:36:30 |
507.72 |
3 |
677 |
买入 |
| 09:36:33 |
508.99 |
7 |
684 |
买入 |
| 09:36:36 |
510 |
16 |
700 |
买入 |
| 09:36:39 |
510 |
2 |
702 |
卖出 |
| 09:36:45 |
512.99 |
7 |
709 |
买入 |
| 09:36:48 |
512.99 |
4 |
713 |
买入 |
| 09:36:54 |
512.97 |
2 |
715 |
买入 |
| 09:36:57 |
510.75 |
6 |
721 |
卖出 |
| 09:37:00 |
513.59 |
2 |
723 |
买入 |
| 09:37:06 |
512.98 |
2 |
725 |
卖出 |
| 09:37:09 |
513.57 |
2 |
727 |
买入 |
| 09:37:24 |
512.96 |
2 |
729 |
买入 |
| 09:37:27 |
512.97 |
2 |
731 |
买入 |
| 09:37:33 |
513.5 |
2 |
733 |
买入 |
| 09:37:42 |
513.5 |
2 |
735 |
买入 |
| 09:37:45 |
513.59 |
1 |
736 |
买入 |
| 09:37:54 |
515 |
2 |
738 |
买入 |
| 09:37:57 |
515.7 |
2 |
740 |
买入 |
| 09:38:03 |
515.7 |
2 |
742 |
买入 |
| 09:38:06 |
515 |
2 |
744 |
卖出 |
| 09:38:09 |
515 |
0 |
744 |
卖出 |
| 09:38:12 |
515.69 |
2 |
746 |
买入 |
| 09:38:15 |
515.7 |
2 |
748 |
卖出 |
| 09:38:21 |
516.63 |
5 |
753 |
买入 |
| 09:38:36 |
516.59 |
2 |
755 |
卖出 |
| 09:38:39 |
516.59 |
2 |
757 |
买入 |
| 09:38:54 |
516 |
2 |
759 |
卖出 |
| 09:39:03 |
515.98 |
3 |
762 |
卖出 |
| 09:39:24 |
515.96 |
2 |
764 |
买入 |
| 09:39:27 |
515.92 |
2 |
766 |
卖出 |
| 09:39:51 |
516 |
19 |
785 |
买入 |
| 09:39:57 |
516.52 |
2 |
787 |
买入 |
| 09:40:06 |
516.52 |
2 |
789 |
买入 |
| 09:40:12 |
516.63 |
5 |
794 |
买入 |
| 09:40:15 |
517 |
6 |
800 |
买入 |
| 09:40:18 |
517 |
4 |
804 |
买入 |
| 09:40:21 |
518 |
2 |
806 |
买入 |
| 09:40:30 |
520 |
4 |
810 |
买入 |
| 09:40:33 |
518.03 |
8 |
818 |
买入 |
| 09:40:36 |
518.94 |
4 |
822 |
买入 |
| 09:40:39 |
518.95 |
6 |
828 |
买入 |
| 09:40:42 |
518.95 |
17 |
845 |
买入 |
| 09:40:45 |
518.95 |
0 |
845 |
买入 |
| 09:40:48 |
520 |
5 |
850 |
买入 |
| 09:40:51 |
520 |
2 |
852 |
买入 |
| 09:40:54 |
523.58 |
7 |
859 |
买入 |
| 09:41:03 |
520 |
4 |
863 |
卖出 |
| 09:41:09 |
521.96 |
2 |
865 |
买入 |
| 09:41:18 |
522.5 |
2 |
867 |
买入 |
| 09:41:24 |
521.62 |
2 |
869 |
买入 |
| 09:41:30 |
520.05 |
2 |
871 |
卖出 |
| 09:41:33 |
519.99 |
6 |
877 |
卖出 |
| 09:41:36 |
521.62 |
4 |
881 |
买入 |
| 09:41:39 |
521.62 |
5 |
886 |
买入 |
| 09:41:42 |
520 |
4 |
890 |
卖出 |
| 09:41:45 |
519.04 |
5 |
895 |
卖出 |
| 09:41:51 |
521.95 |
4 |
899 |
买入 |
| 09:41:57 |
521.9 |
2 |
901 |
卖出 |
| 09:42:03 |
521.95 |
4 |
905 |
买入 |
| 09:42:09 |
521.99 |
5 |
910 |
买入 |
| 09:42:12 |
520 |
2 |
912 |
卖出 |
| 09:42:18 |
520.01 |
4 |
916 |
卖出 |
| 09:42:21 |
522.2 |
5 |
921 |
买入 |
| 09:42:30 |
521.89 |
3 |
924 |
买入 |
| 09:42:45 |
521.7 |
2 |
926 |
买入 |
| 09:42:48 |
521.88 |
2 |
928 |
买入 |
| 09:42:51 |
521.88 |
2 |
930 |
买入 |
| 09:43:00 |
518.99 |
23 |
953 |
卖出 |
| 09:43:03 |
519.01 |
8 |
961 |
买入 |
| 09:43:06 |
518 |
4 |
965 |
卖出 |
| 09:43:09 |
519.01 |
5 |
970 |
买入 |
| 09:43:27 |
518 |
5 |
975 |
卖出 |
| 09:43:45 |
518.83 |
4 |
979 |
买入 |
| 09:43:51 |
518.49 |
2 |
981 |
买入 |
| 09:44:06 |
518.49 |
2 |
983 |
买入 |
| 09:44:12 |
517.9 |
2 |
985 |
卖出 |
| 09:44:30 |
517.89 |
4 |
989 |
买入 |
| 09:44:33 |
517.88 |
8 |
997 |
卖出 |
| 09:44:45 |
517.88 |
2 |
999 |
买入 |
| 09:44:54 |
517.87 |
2 |
1001 |
买入 |
| 09:45:03 |
518 |
32 |
1033 |
买入 |
| 09:45:06 |
517.74 |
3 |
1036 |
卖出 |
| 09:45:09 |
518.13 |
4 |
1040 |
买入 |
| 09:45:12 |
515.28 |
6 |
1046 |
卖出 |
| 09:45:18 |
518 |
3 |
1049 |
买入 |
| 09:45:27 |
518 |
2 |
1051 |
买入 |
| 09:45:42 |
517.99 |
2 |
1053 |
买入 |
| 09:45:54 |
517.99 |
4 |
1057 |
买入 |
| 09:46:00 |
518 |
7 |
1064 |
买入 |
| 09:46:06 |
518.12 |
3 |
1067 |
买入 |
| 09:46:18 |
518.13 |
13 |
1080 |
买入 |
| 09:46:21 |
518 |
34 |
1114 |
卖出 |
| 09:46:30 |
518.18 |
13 |
1127 |
卖出 |
| 09:46:36 |
519.07 |
3 |
1130 |
买入 |
| 09:46:39 |
520 |
9 |
1139 |
买入 |
| 09:46:48 |
522 |
4 |
1143 |
买入 |
| 09:46:54 |
522.2 |
2 |
1145 |
买入 |
| 09:47:00 |
522.99 |
2 |
1147 |
买入 |
| 09:47:18 |
522.98 |
4 |
1151 |
买入 |
| 09:47:24 |
520 |
12 |
1163 |
卖出 |
| 09:47:36 |
520 |
4 |
1167 |
买入 |
| 09:47:42 |
519.07 |
6 |
1173 |
卖出 |
| 09:47:45 |
518 |
2 |
1175 |
卖出 |
| 09:47:51 |
518 |
6 |
1181 |
卖出 |
| 09:48:00 |
519.73 |
4 |
1185 |
买入 |
| 09:48:06 |
519.73 |
2 |
1187 |
买入 |
| 09:48:15 |
519.73 |
2 |
1189 |
买入 |
| 09:48:21 |
519.64 |
25 |
1214 |
卖出 |
| 09:48:24 |
519.89 |
2 |
1216 |
买入 |
| 09:48:30 |
520 |
3 |
1219 |
买入 |
| 09:48:39 |
520 |
102 |
1321 |
买入 |
| 09:48:42 |
520 |
38 |
1359 |
买入 |
| 09:48:45 |
522.54 |
7 |
1366 |
买入 |
| 09:48:48 |
522.98 |
28 |
1394 |
买入 |
| 09:48:54 |
520 |
24 |
1418 |
卖出 |
| 09:49:03 |
520 |
5 |
1423 |
买入 |
| 09:49:12 |
520.01 |
37 |
1460 |
买入 |
| 09:49:15 |
520.21 |
14 |
1474 |
买入 |
| 09:49:18 |
522.99 |
9 |
1483 |
买入 |
| 09:49:21 |
520 |
61 |
1544 |
卖出 |
| 09:49:27 |
523.5 |
16 |
1560 |
买入 |
| 09:49:30 |
520.2 |
2 |
1562 |
卖出 |
| 09:49:33 |
520.02 |
4 |
1566 |
卖出 |
| 09:49:36 |
520.2 |
4 |
1570 |
买入 |
| 09:49:39 |
520.19 |
2 |
1572 |
买入 |
| 09:49:42 |
520.2 |
3 |
1575 |
买入 |
| 09:49:45 |
520.2 |
4 |
1579 |
买入 |
| 09:50:06 |
522.89 |
2 |
1581 |
买入 |
| 09:50:15 |
522.87 |
2 |
1583 |
买入 |
| 09:50:27 |
522.52 |
2 |
1585 |
买入 |
| 09:50:30 |
518.4 |
35 |
1620 |
卖出 |
| 09:50:39 |
522.3 |
6 |
1626 |
买入 |
| 09:50:45 |
518.41 |
2 |
1628 |
卖出 |
| 09:50:51 |
518.43 |
2 |
1630 |
买入 |
| 09:50:54 |
519.26 |
2 |
1632 |
买入 |
| 09:51:09 |
518.4 |
4 |
1636 |
卖出 |
| 09:51:12 |
518.21 |
5 |
1641 |
卖出 |
| 09:51:15 |
518 |
32 |
1673 |
卖出 |
| 09:51:18 |
517.8 |
22 |
1695 |
卖出 |
| 09:51:27 |
518 |
9 |
1704 |
买入 |
| 09:51:36 |
518.2 |
3 |
1707 |
买入 |
| 09:52:00 |
517.98 |
2 |
1709 |
买入 |
| 09:52:09 |
517.2 |
2 |
1711 |
卖出 |
| 09:52:15 |
519.28 |
2 |
1713 |
买入 |
| 09:52:33 |
519.27 |
2 |
1715 |
买入 |
| 09:53:00 |
517.2 |
2 |
1717 |
卖出 |
| 09:53:03 |
515.6 |
38 |
1755 |
卖出 |
| 09:53:06 |
515.01 |
4 |
1759 |
卖出 |
| 09:53:09 |
515 |
10 |
1769 |
卖出 |
| 09:53:12 |
515.6 |
4 |
1773 |
买入 |
| 09:53:21 |
516.97 |
2 |
1775 |
买入 |
| 09:53:33 |
517 |
8 |
1783 |
买入 |
| 09:53:36 |
518.35 |
2 |
1785 |
买入 |
| 09:53:51 |
519 |
2 |
1787 |
买入 |
| 09:54:24 |
517.96 |
2 |
1789 |
买入 |
| 09:54:42 |
516.97 |
0 |
1789 |
卖出 |
| 09:54:48 |
516.9 |
2 |
1791 |
卖出 |
| 09:55:03 |
515.11 |
2 |
1793 |
卖出 |
| 09:55:09 |
515.1 |
4 |
1797 |
卖出 |
| 09:55:12 |
515 |
6 |
1803 |
卖出 |
| 09:55:21 |
515.2 |
4 |
1807 |
买入 |
| 09:55:27 |
516.74 |
4 |
1811 |
买入 |
| 09:55:36 |
516.74 |
2 |
1813 |
买入 |
| 09:55:45 |
516.8 |
6 |
1819 |
买入 |
| 09:55:51 |
519 |
2 |
1821 |
买入 |
| 09:56:03 |
519 |
2 |
1823 |
买入 |
| 09:56:06 |
516.75 |
2 |
1825 |
卖出 |
| 09:56:39 |
518.59 |
2 |
1827 |
买入 |
| 09:56:57 |
522 |
2 |
1829 |
买入 |
| 09:57:03 |
516.13 |
4 |
1833 |
卖出 |
| 09:57:15 |
516.15 |
2 |
1835 |
卖出 |
| 09:57:18 |
516.14 |
2 |
1837 |
卖出 |
| 09:57:27 |
519.73 |
2 |
1839 |
买入 |
| 09:57:42 |
518 |
2 |
1841 |
卖出 |
| 09:57:45 |
519.35 |
2 |
1843 |
买入 |
| 09:58:21 |
516.74 |
2 |
1845 |
卖出 |
| 09:58:24 |
519 |
2 |
1847 |
买入 |
| 09:58:33 |
519 |
2 |
1849 |
买入 |
| 09:59:03 |
516.31 |
2 |
1851 |
卖出 |
| 09:59:15 |
518.2 |
2 |
1853 |
买入 |
| 09:59:18 |
518.39 |
3 |
1856 |
买入 |
| 09:59:21 |
518.38 |
4 |
1860 |
卖出 |
| 09:59:24 |
518.4 |
2 |
1862 |
买入 |
| 09:59:30 |
518.39 |
2 |
1864 |
买入 |
| 10:00:00 |
518.39 |
2 |
1866 |
买入 |
| 10:00:18 |
518.39 |
2 |
1868 |
买入 |
| 10:00:36 |
518.63 |
2 |
1870 |
买入 |
| 10:00:39 |
519 |
4 |
1874 |
买入 |
| 10:00:42 |
519.24 |
4 |
1878 |
买入 |
| 10:00:49 |
521.77 |
2 |
1880 |
买入 |
| 10:01:06 |
522 |
16 |
1896 |
买入 |
| 10:01:09 |
522.01 |
6 |
1902 |
卖出 |
| 10:01:12 |
522 |
3 |
1905 |
买入 |
| 10:01:30 |
522 |
5 |
1910 |
买入 |
| 10:01:36 |
522 |
2 |
1912 |
买入 |
| 10:02:09 |
521.94 |
6 |
1918 |
买入 |
| 10:02:12 |
518.85 |
6 |
1924 |
卖出 |
| 10:02:18 |
518.85 |
2 |
1926 |
买入 |
| 10:02:39 |
518.39 |
3 |
1929 |
卖出 |
| 10:02:42 |
518.39 |
2 |
1931 |
买入 |
| 10:02:52 |
518.39 |
2 |
1933 |
买入 |
| 10:02:57 |
518.85 |
2 |
1935 |
买入 |
| 10:03:18 |
516.9 |
6 |
1941 |
卖出 |
| 10:03:21 |
517.87 |
2 |
1943 |
买入 |
| 10:03:24 |
517.85 |
11 |
1954 |
卖出 |