石基信息[002153]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.9 |
33 |
33 |
集合竞价 |
| 09:15:18 |
17.9 |
35 |
35 |
集合竞价 |
| 09:15:45 |
17.9 |
36 |
36 |
集合竞价 |
| 09:16:57 |
17.9 |
42 |
42 |
集合竞价 |
| 09:18:18 |
17.9 |
42 |
42 |
集合竞价 |
| 09:18:36 |
17.9 |
46 |
46 |
集合竞价 |
| 09:18:45 |
17.9 |
46 |
46 |
集合竞价 |
| 09:20:09 |
17.9 |
50 |
50 |
集合竞价 |
| 09:20:18 |
17.9 |
51 |
51 |
集合竞价 |
| 09:22:24 |
17.9 |
54 |
54 |
集合竞价 |
| 09:22:33 |
17.9 |
72 |
72 |
集合竞价 |
| 09:22:42 |
17.9 |
73 |
73 |
集合竞价 |
| 09:22:51 |
17.9 |
74 |
74 |
集合竞价 |
| 09:23:18 |
17.9 |
99 |
99 |
集合竞价 |
| 09:23:27 |
17.9 |
104 |
104 |
集合竞价 |
| 09:23:36 |
17.9 |
106 |
106 |
集合竞价 |
| 09:23:45 |
17.9 |
106 |
106 |
集合竞价 |
| 09:23:54 |
17.9 |
106 |
106 |
集合竞价 |
| 09:24:21 |
17.72 |
127 |
127 |
集合竞价 |
| 09:24:30 |
17.72 |
138 |
138 |
集合竞价 |
| 09:24:39 |
17.72 |
138 |
138 |
集合竞价 |
| 09:24:57 |
17.8 |
147 |
147 |
集合竞价 |
| 09:25:00 |
17.84 |
174 |
321 |
卖出 |
| 09:30:00 |
17.84 |
28 |
349 |
卖出 |
| 09:30:03 |
18.07 |
289 |
638 |
买入 |
| 09:30:06 |
18.07 |
178 |
816 |
买入 |
| 09:30:09 |
18.1 |
19 |
835 |
买入 |
| 09:30:12 |
18.1 |
16 |
851 |
买入 |
| 09:30:15 |
18.16 |
45 |
896 |
买入 |
| 09:30:18 |
18.35 |
88 |
984 |
买入 |
| 09:30:21 |
18.34 |
123 |
1107 |
卖出 |
| 09:30:24 |
18.35 |
47 |
1154 |
买入 |
| 09:30:27 |
18.35 |
58 |
1212 |
卖出 |
| 09:30:30 |
18.32 |
101 |
1313 |
卖出 |
| 09:30:33 |
18.35 |
59 |
1372 |
买入 |
| 09:30:36 |
18.32 |
30 |
1402 |
卖出 |
| 09:30:39 |
18.26 |
51 |
1453 |
卖出 |
| 09:30:42 |
18.27 |
44 |
1497 |
买入 |
| 09:30:45 |
18.35 |
147 |
1644 |
买入 |
| 09:30:48 |
18.35 |
116 |
1760 |
买入 |
| 09:30:51 |
18.32 |
115 |
1875 |
卖出 |
| 09:30:54 |
18.31 |
52 |
1927 |
卖出 |
| 09:30:57 |
18.32 |
54 |
1981 |
买入 |
| 09:31:00 |
18.32 |
63 |
2044 |
卖出 |
| 09:31:03 |
18.38 |
21 |
2065 |
买入 |
| 09:31:06 |
18.38 |
4 |
2069 |
买入 |
| 09:31:09 |
18.35 |
31 |
2100 |
卖出 |
| 09:31:12 |
18.36 |
62 |
2162 |
买入 |
| 09:31:15 |
18.35 |
9 |
2171 |
卖出 |
| 09:31:18 |
18.37 |
54 |
2225 |
买入 |
| 09:31:21 |
18.39 |
63 |
2288 |
买入 |
| 09:31:24 |
18.45 |
45 |
2333 |
买入 |
| 09:31:27 |
18.43 |
15 |
2348 |
卖出 |
| 09:31:30 |
18.41 |
13 |
2361 |
卖出 |
| 09:31:33 |
18.44 |
60 |
2421 |
买入 |
| 09:31:36 |
18.45 |
39 |
2460 |
买入 |
| 09:31:39 |
18.46 |
37 |
2497 |
买入 |
| 09:31:42 |
18.48 |
23 |
2520 |
买入 |
| 09:31:45 |
18.47 |
43 |
2563 |
卖出 |
| 09:31:48 |
18.48 |
118 |
2681 |
买入 |
| 09:31:51 |
18.5 |
55 |
2736 |
买入 |
| 09:31:54 |
18.49 |
18 |
2754 |
卖出 |
| 09:31:57 |
18.52 |
57 |
2811 |
买入 |
| 09:32:00 |
18.54 |
11 |
2822 |
买入 |
| 09:32:03 |
18.55 |
88 |
2910 |
买入 |
| 09:32:06 |
18.55 |
52 |
2962 |
买入 |
| 09:32:09 |
18.54 |
19 |
2981 |
卖出 |
| 09:32:12 |
18.58 |
62 |
3043 |
买入 |
| 09:32:15 |
18.58 |
9 |
3052 |
买入 |
| 09:32:18 |
18.59 |
71 |
3123 |
买入 |
| 09:32:21 |
18.55 |
24 |
3147 |
卖出 |
| 09:32:24 |
18.58 |
48 |
3195 |
买入 |
| 09:32:27 |
18.56 |
34 |
3229 |
卖出 |
| 09:32:30 |
18.58 |
9 |
3238 |
买入 |
| 09:32:33 |
18.57 |
61 |
3299 |
卖出 |
| 09:32:36 |
18.59 |
16 |
3315 |
买入 |
| 09:32:39 |
18.58 |
11 |
3326 |
卖出 |
| 09:32:42 |
18.58 |
415 |
3741 |
卖出 |
| 09:32:45 |
18.56 |
166 |
3907 |
卖出 |
| 09:32:48 |
18.55 |
52 |
3959 |
卖出 |
| 09:32:51 |
18.54 |
98 |
4057 |
买入 |
| 09:32:54 |
18.5 |
74 |
4131 |
卖出 |
| 09:32:57 |
18.48 |
162 |
4293 |
卖出 |
| 09:33:00 |
18.45 |
261 |
4554 |
卖出 |
| 09:33:03 |
18.39 |
148 |
4702 |
卖出 |
| 09:33:06 |
18.43 |
102 |
4804 |
买入 |
| 09:33:09 |
18.39 |
66 |
4870 |
卖出 |
| 09:33:12 |
18.37 |
292 |
5162 |
卖出 |
| 09:33:15 |
18.37 |
3 |
5165 |
买入 |
| 09:33:18 |
18.3 |
43 |
5208 |
卖出 |
| 09:33:21 |
18.35 |
129 |
5337 |
买入 |
| 09:33:24 |
18.34 |
25 |
5362 |
买入 |
| 09:33:27 |
18.29 |
39 |
5401 |
卖出 |
| 09:33:30 |
18.31 |
18 |
5419 |
买入 |
| 09:33:33 |
18.29 |
11 |
5430 |
卖出 |
| 09:33:39 |
18.33 |
32 |
5462 |
买入 |
| 09:33:42 |
18.35 |
3 |
5465 |
买入 |
| 09:33:45 |
18.36 |
7 |
5472 |
买入 |
| 09:33:48 |
18.35 |
22 |
5494 |
卖出 |
| 09:33:51 |
18.36 |
38 |
5532 |
买入 |
| 09:33:54 |
18.38 |
53 |
5585 |
买入 |
| 09:33:57 |
18.4 |
8 |
5593 |
买入 |
| 09:34:00 |
18.36 |
59 |
5652 |
卖出 |
| 09:34:03 |
18.41 |
112 |
5764 |
买入 |
| 09:34:06 |
18.46 |
88 |
5852 |
买入 |
| 09:34:09 |
18.46 |
28 |
5880 |
买入 |
| 09:34:12 |
18.45 |
9 |
5889 |
卖出 |
| 09:34:15 |
18.42 |
116 |
6005 |
卖出 |
| 09:34:18 |
18.4 |
21 |
6026 |
卖出 |
| 09:34:21 |
18.4 |
143 |
6169 |
卖出 |
| 09:34:24 |
18.36 |
88 |
6257 |
卖出 |
| 09:34:27 |
18.33 |
41 |
6298 |
卖出 |
| 09:34:30 |
18.33 |
40 |
6338 |
买入 |
| 09:34:33 |
18.28 |
32 |
6370 |
卖出 |
| 09:34:36 |
18.28 |
16 |
6386 |
卖出 |
| 09:34:39 |
18.28 |
4 |
6390 |
买入 |
| 09:34:42 |
18.3 |
16 |
6406 |
买入 |
| 09:34:45 |
18.3 |
2 |
6408 |
卖出 |
| 09:34:48 |
18.33 |
2 |
6410 |
买入 |
| 09:34:54 |
18.3 |
15 |
6425 |
卖出 |
| 09:34:57 |
18.35 |
16 |
6441 |
买入 |
| 09:35:00 |
18.35 |
3 |
6444 |
买入 |
| 09:35:03 |
18.3 |
53 |
6497 |
卖出 |
| 09:35:06 |
18.29 |
6 |
6503 |
卖出 |
| 09:35:09 |
18.33 |
13 |
6516 |
买入 |
| 09:35:12 |
18.28 |
24 |
6540 |
卖出 |
| 09:35:15 |
18.26 |
38 |
6578 |
卖出 |
| 09:35:18 |
18.24 |
65 |
6643 |
卖出 |
| 09:35:21 |
18.2 |
81 |
6724 |
卖出 |
| 09:35:24 |
18.19 |
9 |
6733 |
卖出 |
| 09:35:27 |
18.18 |
22 |
6755 |
卖出 |
| 09:35:30 |
18.16 |
295 |
7050 |
卖出 |
| 09:35:33 |
18.16 |
180 |
7230 |
卖出 |
| 09:35:36 |
18.1 |
30 |
7260 |
卖出 |
| 09:35:39 |
18.1 |
15 |
7275 |
卖出 |
| 09:35:42 |
18.1 |
80 |
7355 |
卖出 |
| 09:35:45 |
18.16 |
6 |
7361 |
买入 |
| 09:35:48 |
18.1 |
59 |
7420 |
卖出 |
| 09:35:51 |
18.09 |
22 |
7442 |
卖出 |
| 09:35:54 |
18.08 |
6 |
7448 |
卖出 |
| 09:35:57 |
18.08 |
6 |
7454 |
买入 |
| 09:36:00 |
18.05 |
2 |
7456 |
卖出 |
| 09:36:03 |
18.01 |
11 |
7467 |
卖出 |
| 09:36:06 |
18.02 |
62 |
7529 |
买入 |
| 09:36:09 |
18.03 |
57 |
7586 |
买入 |
| 09:36:12 |
18.02 |
83 |
7669 |
买入 |
| 09:36:15 |
18 |
21 |
7690 |
卖出 |
| 09:36:18 |
18.01 |
16 |
7706 |
买入 |
| 09:36:21 |
18 |
152 |
7858 |
卖出 |
| 09:36:24 |
17.99 |
82 |
7940 |
卖出 |
| 09:36:27 |
18.02 |
12 |
7952 |
买入 |
| 09:36:30 |
18.01 |
56 |
8008 |
卖出 |
| 09:36:33 |
18.02 |
6 |
8014 |
买入 |
| 09:36:36 |
18.03 |
80 |
8094 |
买入 |
| 09:36:39 |
17.99 |
94 |
8188 |
卖出 |
| 09:36:42 |
18.03 |
29 |
8217 |
买入 |
| 09:36:45 |
18.01 |
21 |
8238 |
买入 |
| 09:36:48 |
18.03 |
11 |
8249 |
买入 |
| 09:36:51 |
18.02 |
116 |
8365 |
卖出 |
| 09:36:54 |
18.08 |
10 |
8375 |
买入 |
| 09:36:57 |
18.04 |
17 |
8392 |
卖出 |
| 09:37:00 |
18.08 |
161 |
8553 |
买入 |
| 09:37:03 |
18.05 |
3 |
8556 |
卖出 |
| 09:37:06 |
18.05 |
29 |
8585 |
买入 |
| 09:37:09 |
18.08 |
6 |
8591 |
买入 |
| 09:37:15 |
18.08 |
37 |
8628 |
买入 |
| 09:37:18 |
18.08 |
63 |
8691 |
买入 |
| 09:37:21 |
18.03 |
100 |
8791 |
卖出 |
| 09:37:24 |
18.07 |
54 |
8845 |
买入 |
| 09:37:27 |
18.02 |
24 |
8869 |
卖出 |
| 09:37:30 |
18.02 |
38 |
8907 |
卖出 |
| 09:37:33 |
18.05 |
8 |
8915 |
买入 |
| 09:37:36 |
18.05 |
6 |
8921 |
买入 |
| 09:37:42 |
18.02 |
27 |
8948 |
卖出 |
| 09:37:45 |
18.04 |
4 |
8952 |
买入 |
| 09:37:48 |
18.04 |
1 |
8953 |
买入 |
| 09:37:51 |
18.02 |
12 |
8965 |
卖出 |
| 09:37:54 |
18.01 |
2 |
8967 |
卖出 |
| 09:37:57 |
18.03 |
27 |
8994 |
买入 |
| 09:38:00 |
18 |
73 |
9067 |
卖出 |
| 09:38:03 |
18.02 |
4 |
9071 |
买入 |
| 09:38:06 |
18 |
16 |
9087 |
卖出 |
| 09:38:09 |
18.02 |
14 |
9101 |
买入 |
| 09:38:12 |
18.02 |
73 |
9174 |
卖出 |
| 09:38:15 |
18.01 |
51 |
9225 |
卖出 |
| 09:38:21 |
18.02 |
4 |
9229 |
买入 |
| 09:38:24 |
18 |
59 |
9288 |
卖出 |
| 09:38:27 |
18.02 |
5 |
9293 |
买入 |
| 09:38:30 |
18.04 |
21 |
9314 |
买入 |
| 09:38:33 |
18.02 |
37 |
9351 |
卖出 |
| 09:38:36 |
18.02 |
13 |
9364 |
买入 |
| 09:38:39 |
17.98 |
208 |
9572 |
卖出 |
| 09:38:42 |
17.98 |
1 |
9573 |
买入 |
| 09:38:45 |
17.98 |
7 |
9580 |
买入 |
| 09:38:48 |
17.96 |
31 |
9611 |
卖出 |
| 09:38:51 |
17.96 |
42 |
9653 |
卖出 |
| 09:38:54 |
17.96 |
16 |
9669 |
买入 |
| 09:38:57 |
17.98 |
21 |
9690 |
买入 |
| 09:39:00 |
17.96 |
6 |
9696 |
卖出 |
| 09:39:03 |
17.96 |
33 |
9729 |
卖出 |
| 09:39:06 |
17.96 |
37 |
9766 |
卖出 |
| 09:39:09 |
17.96 |
30 |
9796 |
卖出 |
| 09:39:15 |
17.96 |
54 |
9850 |
买入 |
| 09:39:18 |
17.96 |
6 |
9856 |
买入 |
| 09:39:21 |
17.96 |
14 |
9870 |
买入 |
| 09:39:24 |
17.95 |
53 |
9923 |
卖出 |
| 09:39:27 |
17.98 |
1 |
9924 |
买入 |
| 09:39:39 |
17.96 |
2 |
9926 |
卖出 |
| 09:39:45 |
17.98 |
20 |
9946 |
买入 |
| 09:39:51 |
17.98 |
1 |
9947 |
买入 |
| 09:39:54 |
17.96 |
5 |
9952 |
卖出 |
| 09:39:57 |
17.98 |
26 |
9978 |
买入 |
| 09:40:00 |
17.95 |
54 |
10032 |
卖出 |
| 09:40:03 |
17.95 |
7 |
10039 |
卖出 |
| 09:40:06 |
17.95 |
62 |
10101 |
卖出 |
| 09:40:09 |
17.92 |
56 |
10157 |
卖出 |
| 09:40:12 |
17.92 |
38 |
10195 |
卖出 |
| 09:40:15 |
17.94 |
8 |
10203 |
卖出 |
| 09:40:18 |
17.92 |
171 |
10374 |
卖出 |
| 09:40:21 |
17.91 |
27 |
10401 |
卖出 |
| 09:40:24 |
17.91 |
20 |
10421 |
卖出 |
| 09:40:27 |
17.91 |
29 |
10450 |
卖出 |
| 09:40:30 |
17.92 |
23 |
10473 |
买入 |
| 09:40:33 |
17.9 |
100 |
10573 |
卖出 |
| 09:40:36 |
17.92 |
25 |
10598 |
买入 |
| 09:40:42 |
17.9 |
5 |
10603 |
卖出 |
| 09:40:48 |
17.91 |
5 |
10608 |
买入 |
| 09:40:51 |
17.9 |
75 |
10683 |
卖出 |
| 09:40:54 |
17.91 |
46 |
10729 |
买入 |
| 09:40:57 |
17.91 |
129 |
10858 |
卖出 |
| 09:41:00 |
17.91 |
7 |
10865 |
卖出 |
| 09:41:03 |
17.91 |
2 |
10867 |
买入 |
| 09:41:06 |
17.88 |
99 |
10966 |
卖出 |
| 09:41:09 |
17.89 |
5 |
10971 |
买入 |
| 09:41:18 |
17.87 |
2 |
10973 |
卖出 |
| 09:41:21 |
17.88 |
6 |
10979 |
买入 |
| 09:41:24 |
17.87 |
50 |
11029 |
卖出 |
| 09:41:27 |
17.9 |
12 |
11041 |
买入 |
| 09:41:30 |
17.88 |
10 |
11051 |
卖出 |
| 09:41:33 |
17.87 |
15 |
11066 |
卖出 |
| 09:41:36 |
17.88 |
7 |
11073 |
买入 |
| 09:41:39 |
17.88 |
4 |
11077 |
买入 |
| 09:41:42 |
17.87 |
3 |
11080 |
卖出 |
| 09:41:45 |
17.87 |
5 |
11085 |
卖出 |
| 09:41:48 |
17.88 |
29 |
11114 |
买入 |
| 09:41:51 |
17.9 |
1 |
11115 |
买入 |
| 09:41:57 |
17.88 |
2 |
11117 |
卖出 |
| 09:42:00 |
17.88 |
1 |
11118 |
卖出 |
| 09:42:03 |
17.88 |
27 |
11145 |
卖出 |
| 09:42:06 |
17.88 |
13 |
11158 |
买入 |
| 09:42:09 |
17.88 |
26 |
11184 |
买入 |
| 09:42:12 |
17.88 |
4 |
11188 |
卖出 |
| 09:42:15 |
17.88 |
3 |
11191 |
卖出 |
| 09:42:18 |
17.93 |
283 |
11474 |
买入 |
| 09:42:21 |
17.96 |
31 |
11505 |
买入 |
| 09:42:24 |
17.95 |
5 |
11510 |
买入 |
| 09:42:27 |
17.9 |
32 |
11542 |
卖出 |
| 09:42:30 |
17.94 |
1 |
11543 |
买入 |
| 09:42:36 |
17.93 |
2 |
11545 |
买入 |
| 09:42:39 |
17.9 |
1 |
11546 |
卖出 |
| 09:42:42 |
17.95 |
11 |
11557 |
买入 |
| 09:42:45 |
17.94 |
54 |
11611 |
卖出 |
| 09:42:48 |
17.94 |
2 |
11613 |
买入 |
| 09:42:51 |
17.92 |
2 |
11615 |
卖出 |
| 09:42:54 |
17.95 |
30 |
11645 |
买入 |
| 09:43:00 |
17.92 |
121 |
11766 |
卖出 |
| 09:43:03 |
17.92 |
9 |
11775 |
卖出 |
| 09:43:09 |
17.94 |
9 |
11784 |
买入 |
| 09:43:12 |
17.94 |
10 |
11794 |
买入 |
| 09:43:15 |
17.94 |
3 |
11797 |
卖出 |
| 09:43:21 |
17.95 |
7 |
11804 |
买入 |
| 09:43:24 |
17.94 |
6 |
11810 |
卖出 |
| 09:43:27 |
17.95 |
5 |
11815 |
买入 |
| 09:43:30 |
17.95 |
28 |
11843 |
买入 |
| 09:43:42 |
17.92 |
87 |
11930 |
卖出 |
| 09:43:45 |
17.95 |
47 |
11977 |
买入 |
| 09:43:48 |
17.94 |
38 |
12015 |
卖出 |
| 09:43:51 |
17.94 |
72 |
12087 |
买入 |
| 09:43:54 |
17.98 |
107 |
12194 |
买入 |
| 09:43:57 |
17.94 |
12 |
12206 |
卖出 |
| 09:44:00 |
17.97 |
5 |
12211 |
买入 |
| 09:44:03 |
17.91 |
29 |
12240 |
卖出 |
| 09:44:15 |
17.96 |
4 |
12244 |
买入 |
| 09:44:18 |
17.92 |
1 |
12245 |
卖出 |
| 09:44:24 |
17.96 |
5 |
12250 |
买入 |
| 09:44:36 |
17.93 |
23 |
12273 |
卖出 |
| 09:44:39 |
17.94 |
4 |
12277 |
买入 |
| 09:44:42 |
17.93 |
18 |
12295 |
卖出 |
| 09:44:45 |
17.94 |
11 |
12306 |
买入 |
| 09:44:48 |
17.95 |
10 |
12316 |
买入 |
| 09:44:51 |
17.93 |
75 |
12391 |
卖出 |
| 09:44:54 |
17.92 |
30 |
12421 |
卖出 |
| 09:44:57 |
17.91 |
14 |
12435 |
卖出 |
| 09:45:00 |
17.9 |
36 |
12471 |
卖出 |
| 09:45:03 |
17.9 |
56 |
12527 |
卖出 |
| 09:45:06 |
17.91 |
44 |
12571 |
买入 |
| 09:45:09 |
17.9 |
22 |
12593 |
卖出 |
| 09:45:12 |
17.9 |
16 |
12609 |
卖出 |
| 09:45:15 |
17.89 |
19 |
12628 |
卖出 |
| 09:45:18 |
17.89 |
20 |
12648 |
卖出 |