中岩大地[003001]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.12 |
5 |
5 |
集合竞价 |
| 09:15:09 |
17.12 |
5 |
5 |
集合竞价 |
| 09:15:36 |
17.12 |
12 |
12 |
集合竞价 |
| 09:19:48 |
17.12 |
13 |
13 |
集合竞价 |
| 09:20:36 |
17.12 |
15 |
15 |
集合竞价 |
| 09:21:03 |
17.12 |
17 |
17 |
集合竞价 |
| 09:21:12 |
17.12 |
17 |
17 |
集合竞价 |
| 09:22:06 |
17.12 |
17 |
17 |
集合竞价 |
| 09:22:42 |
17.15 |
23 |
23 |
集合竞价 |
| 09:23:18 |
17.15 |
25 |
25 |
集合竞价 |
| 09:23:27 |
17.15 |
25 |
25 |
集合竞价 |
| 09:23:45 |
17.15 |
25 |
25 |
集合竞价 |
| 09:24:03 |
17.15 |
25 |
25 |
集合竞价 |
| 09:24:21 |
17.15 |
45 |
45 |
集合竞价 |
| 09:24:30 |
17.12 |
79 |
79 |
集合竞价 |
| 09:24:39 |
17.13 |
93 |
93 |
集合竞价 |
| 09:24:57 |
17.13 |
109 |
109 |
集合竞价 |
| 09:25:00 |
17.2 |
119 |
228 |
卖出 |
| 09:30:00 |
17.2 |
17 |
245 |
卖出 |
| 09:30:03 |
17.19 |
170 |
415 |
卖出 |
| 09:30:06 |
17.18 |
50 |
465 |
卖出 |
| 09:30:09 |
17.18 |
23 |
488 |
买入 |
| 09:30:12 |
17.15 |
72 |
560 |
卖出 |
| 09:30:15 |
17.15 |
42 |
602 |
买入 |
| 09:30:18 |
17.13 |
16 |
618 |
卖出 |
| 09:30:21 |
17.13 |
25 |
643 |
卖出 |
| 09:30:24 |
17.12 |
33 |
676 |
卖出 |
| 09:30:27 |
17.12 |
52 |
728 |
卖出 |
| 09:30:30 |
17.12 |
14 |
742 |
卖出 |
| 09:30:33 |
17.12 |
9 |
751 |
买入 |
| 09:30:36 |
17.11 |
4 |
755 |
买入 |
| 09:30:39 |
17.1 |
47 |
802 |
买入 |
| 09:30:42 |
17.1 |
1 |
803 |
卖出 |
| 09:30:45 |
17.12 |
4 |
807 |
买入 |
| 09:30:48 |
17.12 |
77 |
884 |
卖出 |
| 09:30:51 |
17.12 |
93 |
977 |
买入 |
| 09:30:54 |
17.1 |
88 |
1065 |
卖出 |
| 09:30:57 |
17.12 |
32 |
1097 |
买入 |
| 09:31:00 |
17.08 |
30 |
1127 |
卖出 |
| 09:31:03 |
17.09 |
2 |
1129 |
买入 |
| 09:31:06 |
17.13 |
22 |
1151 |
买入 |
| 09:31:09 |
17.13 |
43 |
1194 |
卖出 |
| 09:31:12 |
17.09 |
34 |
1228 |
卖出 |
| 09:31:15 |
17.09 |
23 |
1251 |
卖出 |
| 09:31:18 |
17.07 |
12 |
1263 |
卖出 |
| 09:31:21 |
17.07 |
4 |
1267 |
买入 |
| 09:31:24 |
17.05 |
29 |
1296 |
卖出 |
| 09:31:27 |
17.03 |
40 |
1336 |
卖出 |
| 09:31:33 |
17.03 |
14 |
1350 |
卖出 |
| 09:31:36 |
17.05 |
83 |
1433 |
买入 |
| 09:31:39 |
17.07 |
26 |
1459 |
买入 |
| 09:31:42 |
17.08 |
73 |
1532 |
买入 |
| 09:31:45 |
17.11 |
9 |
1541 |
买入 |
| 09:31:48 |
17.04 |
146 |
1687 |
卖出 |
| 09:31:51 |
17.04 |
11 |
1698 |
买入 |
| 09:31:54 |
17.04 |
3 |
1701 |
卖出 |
| 09:31:57 |
17.08 |
3 |
1704 |
买入 |
| 09:32:00 |
17.05 |
32 |
1736 |
卖出 |
| 09:32:03 |
17.08 |
3 |
1739 |
买入 |
| 09:32:06 |
17.14 |
31 |
1770 |
买入 |
| 09:32:09 |
17.08 |
10 |
1780 |
卖出 |
| 09:32:12 |
17.08 |
3 |
1783 |
买入 |
| 09:32:18 |
17.09 |
17 |
1800 |
卖出 |
| 09:32:21 |
17.09 |
3 |
1803 |
卖出 |
| 09:32:24 |
17.09 |
5 |
1808 |
卖出 |
| 09:32:27 |
17.09 |
1 |
1809 |
买入 |
| 09:32:30 |
17.1 |
61 |
1870 |
买入 |
| 09:32:33 |
17.09 |
31 |
1901 |
卖出 |
| 09:32:39 |
17.06 |
23 |
1924 |
卖出 |
| 09:32:42 |
17.05 |
3 |
1927 |
卖出 |
| 09:32:45 |
17.09 |
8 |
1935 |
买入 |
| 09:32:48 |
17.09 |
6 |
1941 |
卖出 |
| 09:32:51 |
17.06 |
8 |
1949 |
卖出 |
| 09:32:54 |
17.09 |
7 |
1956 |
买入 |
| 09:33:00 |
17.1 |
5 |
1961 |
买入 |
| 09:33:03 |
17.06 |
1 |
1962 |
卖出 |
| 09:33:06 |
17.06 |
2 |
1964 |
卖出 |
| 09:33:09 |
17.05 |
38 |
2002 |
卖出 |
| 09:33:12 |
17.05 |
25 |
2027 |
卖出 |
| 09:33:15 |
17.07 |
4 |
2031 |
卖出 |
| 09:33:24 |
17.07 |
46 |
2077 |
卖出 |
| 09:33:27 |
17.07 |
6 |
2083 |
买入 |
| 09:33:30 |
17.07 |
8 |
2091 |
买入 |
| 09:33:33 |
17.07 |
1 |
2092 |
卖出 |
| 09:33:36 |
17.07 |
16 |
2108 |
买入 |
| 09:33:39 |
17.11 |
1 |
2109 |
买入 |
| 09:33:42 |
17.07 |
6 |
2115 |
卖出 |
| 09:33:48 |
17.08 |
3 |
2118 |
买入 |
| 09:33:51 |
17.08 |
1 |
2119 |
卖出 |
| 09:33:54 |
17.05 |
64 |
2183 |
卖出 |
| 09:33:57 |
17.07 |
17 |
2200 |
买入 |
| 09:34:00 |
17.08 |
13 |
2213 |
买入 |
| 09:34:03 |
17.07 |
13 |
2226 |
卖出 |
| 09:34:06 |
17.06 |
18 |
2244 |
卖出 |
| 09:34:09 |
17.06 |
15 |
2259 |
卖出 |
| 09:34:12 |
17.06 |
2 |
2261 |
卖出 |
| 09:34:15 |
17.07 |
6 |
2267 |
买入 |
| 09:34:18 |
17.06 |
6 |
2273 |
卖出 |
| 09:34:21 |
17.07 |
7 |
2280 |
买入 |
| 09:34:24 |
17.09 |
22 |
2302 |
买入 |
| 09:34:33 |
17.08 |
9 |
2311 |
买入 |
| 09:34:36 |
17.1 |
5 |
2316 |
买入 |
| 09:34:39 |
17.11 |
26 |
2342 |
买入 |
| 09:34:42 |
17.11 |
11 |
2353 |
买入 |
| 09:34:45 |
17.11 |
2 |
2355 |
卖出 |
| 09:34:57 |
17.13 |
5 |
2360 |
买入 |
| 09:35:00 |
17.13 |
9 |
2369 |
买入 |
| 09:35:06 |
17.14 |
14 |
2383 |
买入 |
| 09:35:09 |
17.14 |
7 |
2390 |
卖出 |
| 09:35:18 |
17.15 |
4 |
2394 |
卖出 |
| 09:35:21 |
17.16 |
4 |
2398 |
买入 |
| 09:35:24 |
17.17 |
8 |
2406 |
买入 |
| 09:35:27 |
17.16 |
4 |
2410 |
卖出 |
| 09:35:30 |
17.17 |
12 |
2422 |
买入 |
| 09:35:33 |
17.17 |
3 |
2425 |
卖出 |
| 09:35:36 |
17.18 |
55 |
2480 |
买入 |
| 09:35:39 |
17.17 |
22 |
2502 |
卖出 |
| 09:35:42 |
17.25 |
28 |
2530 |
买入 |
| 09:35:48 |
17.24 |
39 |
2569 |
买入 |
| 09:35:51 |
17.16 |
56 |
2625 |
卖出 |
| 09:35:54 |
17.25 |
15 |
2640 |
买入 |
| 09:36:03 |
17.25 |
7 |
2647 |
买入 |
| 09:36:06 |
17.23 |
30 |
2677 |
买入 |
| 09:36:12 |
17.21 |
6 |
2683 |
买入 |
| 09:36:15 |
17.18 |
2 |
2685 |
卖出 |
| 09:36:18 |
17.18 |
10 |
2695 |
买入 |
| 09:36:24 |
17.18 |
11 |
2706 |
卖出 |
| 09:36:27 |
17.19 |
17 |
2723 |
买入 |
| 09:36:30 |
17.18 |
4 |
2727 |
卖出 |
| 09:36:33 |
17.2 |
8 |
2735 |
买入 |
| 09:36:36 |
17.2 |
1 |
2736 |
卖出 |
| 09:36:39 |
17.14 |
36 |
2772 |
卖出 |
| 09:36:48 |
17.19 |
3 |
2775 |
买入 |
| 09:36:57 |
17.19 |
13 |
2788 |
卖出 |
| 09:37:03 |
17.19 |
3 |
2791 |
卖出 |
| 09:37:06 |
17.19 |
8 |
2799 |
买入 |
| 09:37:09 |
17.19 |
9 |
2808 |
卖出 |
| 09:37:18 |
17.19 |
16 |
2824 |
卖出 |
| 09:37:21 |
17.19 |
15 |
2839 |
买入 |
| 09:37:24 |
17.2 |
21 |
2860 |
买入 |
| 09:37:27 |
17.21 |
16 |
2876 |
买入 |
| 09:37:30 |
17.22 |
5 |
2881 |
买入 |
| 09:37:33 |
17.22 |
1 |
2882 |
买入 |
| 09:37:36 |
17.22 |
2 |
2884 |
买入 |
| 09:37:39 |
17.22 |
12 |
2896 |
买入 |
| 09:37:42 |
17.23 |
14 |
2910 |
买入 |
| 09:37:45 |
17.24 |
1 |
2911 |
买入 |
| 09:37:48 |
17.24 |
4 |
2915 |
买入 |
| 09:37:51 |
17.24 |
8 |
2923 |
买入 |
| 09:37:54 |
17.24 |
5 |
2928 |
卖出 |
| 09:37:57 |
17.24 |
1 |
2929 |
卖出 |
| 09:38:03 |
17.22 |
67 |
2996 |
卖出 |
| 09:38:06 |
17.23 |
10 |
3006 |
买入 |
| 09:38:09 |
17.24 |
25 |
3031 |
买入 |
| 09:38:21 |
17.21 |
14 |
3045 |
买入 |
| 09:38:24 |
17.21 |
21 |
3066 |
卖出 |
| 09:38:30 |
17.25 |
139 |
3205 |
买入 |
| 09:38:45 |
17.24 |
5 |
3210 |
买入 |
| 09:38:48 |
17.24 |
43 |
3253 |
买入 |
| 09:38:51 |
17.21 |
4 |
3257 |
卖出 |
| 09:38:57 |
17.21 |
17 |
3274 |
卖出 |
| 09:39:00 |
17.22 |
3 |
3277 |
买入 |
| 09:39:03 |
17.21 |
8 |
3285 |
卖出 |
| 09:39:06 |
17.22 |
2 |
3287 |
买入 |
| 09:39:09 |
17.22 |
131 |
3418 |
买入 |
| 09:39:12 |
17.17 |
52 |
3470 |
卖出 |
| 09:39:15 |
17.19 |
6 |
3476 |
买入 |
| 09:39:18 |
17.19 |
4 |
3480 |
卖出 |
| 09:39:24 |
17.19 |
1 |
3481 |
卖出 |
| 09:39:27 |
17.19 |
1 |
3482 |
卖出 |
| 09:39:39 |
17.19 |
2 |
3484 |
卖出 |
| 09:39:42 |
17.2 |
5 |
3489 |
买入 |
| 09:39:45 |
17.2 |
7 |
3496 |
买入 |
| 09:39:48 |
17.2 |
7 |
3503 |
买入 |
| 09:39:51 |
17.19 |
30 |
3533 |
卖出 |
| 09:39:54 |
17.2 |
19 |
3552 |
买入 |
| 09:39:57 |
17.2 |
27 |
3579 |
买入 |
| 09:40:09 |
17.16 |
3 |
3582 |
卖出 |
| 09:40:27 |
17.16 |
10 |
3592 |
卖出 |
| 09:40:33 |
17.16 |
7 |
3599 |
卖出 |
| 09:40:39 |
17.16 |
9 |
3608 |
买入 |
| 09:40:45 |
17.2 |
8 |
3616 |
买入 |
| 09:40:48 |
17.15 |
68 |
3684 |
卖出 |
| 09:40:57 |
17.16 |
4 |
3688 |
卖出 |
| 09:41:00 |
17.16 |
1 |
3689 |
卖出 |
| 09:41:03 |
17.16 |
4 |
3693 |
买入 |
| 09:41:09 |
17.14 |
90 |
3783 |
卖出 |
| 09:41:12 |
17.11 |
23 |
3806 |
卖出 |
| 09:41:15 |
17.11 |
1 |
3807 |
买入 |
| 09:41:18 |
17.1 |
6 |
3813 |
卖出 |
| 09:41:21 |
17.1 |
16 |
3829 |
卖出 |
| 09:41:36 |
17.12 |
25 |
3854 |
买入 |
| 09:41:51 |
17.12 |
2 |
3856 |
卖出 |
| 09:41:54 |
17.16 |
33 |
3889 |
买入 |
| 09:42:00 |
17.13 |
8 |
3897 |
卖出 |
| 09:42:03 |
17.12 |
3 |
3900 |
卖出 |
| 09:42:06 |
17.12 |
4 |
3904 |
卖出 |
| 09:42:09 |
17.12 |
5 |
3909 |
卖出 |
| 09:42:12 |
17.12 |
14 |
3923 |
卖出 |
| 09:42:15 |
17.11 |
1 |
3924 |
卖出 |
| 09:42:18 |
17.11 |
2 |
3926 |
卖出 |
| 09:42:24 |
17.11 |
2 |
3928 |
买入 |
| 09:42:27 |
17.1 |
4 |
3932 |
卖出 |
| 09:42:30 |
17.11 |
14 |
3946 |
买入 |
| 09:42:33 |
17.11 |
1 |
3947 |
买入 |
| 09:42:36 |
17.1 |
2 |
3949 |
卖出 |
| 09:42:39 |
17.1 |
2 |
3951 |
买入 |
| 09:42:42 |
17.16 |
11 |
3962 |
买入 |
| 09:42:45 |
17.08 |
67 |
4029 |
卖出 |
| 09:42:48 |
17.08 |
99 |
4128 |
买入 |
| 09:42:51 |
17.15 |
1 |
4129 |
买入 |
| 09:42:54 |
17.15 |
19 |
4148 |
买入 |
| 09:43:00 |
17.16 |
15 |
4163 |
买入 |
| 09:43:03 |
17.17 |
2 |
4165 |
买入 |
| 09:43:06 |
17.16 |
6 |
4171 |
卖出 |
| 09:43:09 |
17.1 |
3 |
4174 |
卖出 |
| 09:43:12 |
17.1 |
1 |
4175 |
卖出 |
| 09:43:24 |
17.14 |
3 |
4178 |
买入 |
| 09:43:36 |
17.13 |
2 |
4180 |
买入 |
| 09:43:39 |
17.13 |
3 |
4183 |
买入 |
| 09:43:45 |
17.13 |
20 |
4203 |
买入 |
| 09:43:51 |
17.13 |
3 |
4206 |
卖出 |
| 09:43:54 |
17.1 |
2 |
4208 |
卖出 |
| 09:44:00 |
17.12 |
20 |
4228 |
买入 |
| 09:44:18 |
17.16 |
26 |
4254 |
买入 |
| 09:44:21 |
17.16 |
9 |
4263 |
卖出 |
| 09:44:24 |
17.17 |
21 |
4284 |
买入 |
| 09:44:27 |
17.18 |
26 |
4310 |
买入 |
| 09:44:30 |
17.17 |
30 |
4340 |
卖出 |
| 09:44:42 |
17.17 |
11 |
4351 |
卖出 |
| 09:44:45 |
17.17 |
9 |
4360 |
卖出 |
| 09:44:48 |
17.17 |
9 |
4369 |
买入 |
| 09:44:51 |
17.17 |
6 |
4375 |
买入 |
| 09:44:54 |
17.17 |
16 |
4391 |
买入 |
| 09:45:09 |
17.16 |
1 |
4392 |
买入 |
| 09:45:15 |
17.13 |
7 |
4399 |
卖出 |
| 09:45:18 |
17.12 |
14 |
4413 |
卖出 |
| 09:45:21 |
17.13 |
4 |
4417 |
买入 |
| 09:45:24 |
17.13 |
2 |
4419 |
卖出 |
| 09:45:27 |
17.13 |
5 |
4424 |
卖出 |
| 09:45:36 |
17.13 |
4 |
4428 |
卖出 |
| 09:45:45 |
17.16 |
5 |
4433 |
买入 |
| 09:45:54 |
17.16 |
1 |
4434 |
买入 |
| 09:45:57 |
17.16 |
4 |
4438 |
买入 |
| 09:46:00 |
17.16 |
2 |
4440 |
卖出 |
| 09:46:03 |
17.16 |
15 |
4455 |
买入 |
| 09:46:15 |
17.16 |
6 |
4461 |
卖出 |
| 09:46:18 |
17.16 |
10 |
4471 |
买入 |
| 09:46:30 |
17.12 |
9 |
4480 |
卖出 |
| 09:47:00 |
17.13 |
24 |
4504 |
卖出 |
| 09:47:03 |
17.13 |
7 |
4511 |
卖出 |
| 09:47:06 |
17.13 |
1 |
4512 |
买入 |
| 09:47:09 |
17.13 |
1 |
4513 |
卖出 |
| 09:47:18 |
17.13 |
18 |
4531 |
卖出 |
| 09:47:21 |
17.13 |
4 |
4535 |
卖出 |
| 09:47:24 |
17.16 |
23 |
4558 |
买入 |
| 09:47:30 |
17.13 |
3 |
4561 |
卖出 |
| 09:47:33 |
17.11 |
47 |
4608 |
卖出 |
| 09:47:36 |
17.11 |
76 |
4684 |
买入 |
| 09:47:39 |
17.13 |
9 |
4693 |
买入 |
| 09:47:42 |
17.11 |
3 |
4696 |
卖出 |
| 09:47:45 |
17.11 |
3 |
4699 |
卖出 |
| 09:47:48 |
17.1 |
50 |
4749 |
卖出 |
| 09:47:51 |
17.11 |
9 |
4758 |
买入 |
| 09:47:54 |
17.11 |
5 |
4763 |
卖出 |
| 09:47:57 |
17.11 |
27 |
4790 |
卖出 |
| 09:48:00 |
17.11 |
12 |
4802 |
卖出 |
| 09:48:03 |
17.12 |
13 |
4815 |
买入 |
| 09:48:06 |
17.12 |
3 |
4818 |
买入 |
| 09:48:18 |
17.12 |
1 |
4819 |
买入 |
| 09:48:21 |
17.12 |
21 |
4840 |
买入 |
| 09:48:24 |
17.11 |
4 |
4844 |
卖出 |
| 09:48:27 |
17.12 |
2 |
4846 |
买入 |
| 09:48:42 |
17.13 |
13 |
4859 |
买入 |
| 09:48:45 |
17.12 |
5 |
4864 |
卖出 |
| 09:48:48 |
17.13 |
1 |
4865 |
买入 |
| 09:48:51 |
17.12 |
5 |
4870 |
卖出 |
| 09:48:54 |
17.13 |
34 |
4904 |
买入 |
| 09:49:00 |
17.12 |
13 |
4917 |
卖出 |
| 09:49:06 |
17.13 |
68 |
4985 |
买入 |
| 09:49:12 |
17.12 |
12 |
4997 |
买入 |
| 09:49:15 |
17.12 |
1 |
4998 |
买入 |
| 09:49:24 |
17.12 |
12 |
5010 |
买入 |
| 09:49:27 |
17.13 |
3 |
5013 |
买入 |
| 09:49:30 |
17.13 |
1 |
5014 |
买入 |
| 09:49:33 |
17.11 |
5 |
5019 |
卖出 |
| 09:49:51 |
17.11 |
1 |
5020 |
买入 |
| 09:49:54 |
17.11 |
9 |
5029 |
买入 |
| 09:50:06 |
17.11 |
4 |
5033 |
卖出 |
| 09:50:24 |
17.12 |
6 |
5039 |
买入 |
| 09:50:27 |
17.13 |
15 |
5054 |
买入 |
| 09:50:30 |
17.12 |
3 |
5057 |
卖出 |
| 09:50:33 |
17.12 |
6 |
5063 |
卖出 |
| 09:50:36 |
17.12 |
3 |
5066 |
买入 |
| 09:50:42 |
17.12 |
28 |
5094 |
买入 |
| 09:50:45 |
17.12 |
7 |
5101 |
买入 |
| 09:50:48 |
17.12 |
8 |
5109 |
买入 |
| 09:50:51 |
17.1 |
14 |
5123 |
卖出 |
| 09:50:57 |
17.12 |
60 |
5183 |
买入 |
| 09:51:00 |
17.13 |
8 |
5191 |
买入 |