岩石股份[600696]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:50 |
23.54 |
38 |
38 |
集合竞价 |
| 09:16:56 |
23.58 |
54 |
54 |
集合竞价 |
| 09:17:02 |
26.15 |
0 |
0 |
集合竞价 |
| 09:17:32 |
26.15 |
4 |
4 |
集合竞价 |
| 09:18:08 |
26.15 |
4 |
4 |
集合竞价 |
| 09:18:26 |
26.15 |
4 |
4 |
集合竞价 |
| 09:19:50 |
26.15 |
6 |
6 |
集合竞价 |
| 09:21:29 |
26.15 |
8 |
8 |
集合竞价 |
| 09:22:41 |
26.15 |
9 |
9 |
集合竞价 |
| 09:22:47 |
26.15 |
11 |
11 |
集合竞价 |
| 09:23:11 |
26.15 |
11 |
11 |
集合竞价 |
| 09:23:53 |
26.16 |
11 |
11 |
集合竞价 |
| 09:24:14 |
26.16 |
11 |
11 |
集合竞价 |
| 09:24:20 |
26.16 |
11 |
11 |
集合竞价 |
| 09:24:26 |
26.2 |
11 |
11 |
集合竞价 |
| 09:24:38 |
26.21 |
13 |
13 |
集合竞价 |
| 09:24:44 |
26.21 |
16 |
16 |
集合竞价 |
| 09:24:53 |
26.21 |
26 |
26 |
集合竞价 |
| 09:24:56 |
26.21 |
26 |
26 |
集合竞价 |
| 09:24:59 |
26.19 |
34 |
34 |
集合竞价 |
| 09:25:03 |
26.19 |
34 |
68 |
买入 |
| 09:30:02 |
26.19 |
30 |
98 |
买入 |
| 09:30:05 |
26.17 |
32 |
130 |
卖出 |
| 09:30:08 |
26.16 |
11 |
141 |
卖出 |
| 09:30:11 |
26.16 |
18 |
159 |
买入 |
| 09:30:14 |
26.15 |
1 |
160 |
卖出 |
| 09:30:17 |
26.05 |
2 |
162 |
卖出 |
| 09:30:20 |
26.05 |
3 |
165 |
卖出 |
| 09:30:26 |
26.05 |
6 |
171 |
卖出 |
| 09:30:29 |
26.03 |
41 |
212 |
卖出 |
| 09:30:32 |
26.03 |
35 |
247 |
买入 |
| 09:30:38 |
26.01 |
1 |
248 |
卖出 |
| 09:30:47 |
26.01 |
10 |
258 |
卖出 |
| 09:30:50 |
26.03 |
10 |
268 |
买入 |
| 09:30:53 |
26.03 |
21 |
289 |
买入 |
| 09:30:59 |
26.03 |
1 |
290 |
卖出 |
| 09:31:02 |
26.05 |
2 |
292 |
买入 |
| 09:31:05 |
26.03 |
16 |
308 |
卖出 |
| 09:31:11 |
26.05 |
15 |
323 |
卖出 |
| 09:31:14 |
26.14 |
18 |
341 |
买入 |
| 09:31:17 |
26.14 |
10 |
351 |
买入 |
| 09:31:20 |
26.14 |
4 |
355 |
卖出 |
| 09:31:23 |
26.14 |
5 |
360 |
买入 |
| 09:31:29 |
26.14 |
8 |
368 |
卖出 |
| 09:31:41 |
26.14 |
1 |
369 |
买入 |
| 09:31:44 |
26.13 |
4 |
373 |
卖出 |
| 09:31:56 |
26.06 |
1 |
374 |
卖出 |
| 09:32:11 |
26.06 |
3 |
377 |
卖出 |
| 09:32:14 |
26.06 |
20 |
397 |
买入 |
| 09:32:17 |
26.06 |
3 |
400 |
买入 |
| 09:32:20 |
26.04 |
21 |
421 |
卖出 |
| 09:32:23 |
26.06 |
14 |
435 |
买入 |
| 09:32:26 |
26.06 |
11 |
446 |
卖出 |
| 09:32:35 |
26.14 |
20 |
466 |
买入 |
| 09:32:44 |
26.13 |
4 |
470 |
买入 |
| 09:32:50 |
26.13 |
2 |
472 |
买入 |
| 09:32:56 |
26.15 |
103 |
575 |
买入 |
| 09:32:59 |
26.11 |
58 |
633 |
卖出 |
| 09:33:05 |
26.08 |
17 |
650 |
卖出 |
| 09:33:14 |
26.1 |
2 |
652 |
买入 |
| 09:33:17 |
26.1 |
1 |
653 |
卖出 |
| 09:33:20 |
26.1 |
2 |
655 |
卖出 |
| 09:33:23 |
26.1 |
2 |
657 |
买入 |
| 09:33:32 |
26.06 |
100 |
757 |
卖出 |
| 09:34:02 |
26.07 |
4 |
761 |
卖出 |
| 09:34:05 |
26.1 |
1 |
762 |
买入 |
| 09:34:08 |
26.11 |
1 |
763 |
买入 |
| 09:34:11 |
26.07 |
38 |
801 |
卖出 |
| 09:34:14 |
26.07 |
6 |
807 |
买入 |
| 09:34:20 |
26.07 |
2 |
809 |
买入 |
| 09:34:26 |
26.06 |
19 |
828 |
卖出 |
| 09:34:29 |
26.07 |
11 |
839 |
买入 |
| 09:34:50 |
26.07 |
7 |
846 |
买入 |
| 09:34:53 |
26.06 |
5 |
851 |
卖出 |
| 09:34:56 |
26.07 |
35 |
886 |
买入 |
| 09:34:59 |
26.07 |
3 |
889 |
卖出 |
| 09:35:02 |
26.07 |
3 |
892 |
卖出 |
| 09:35:29 |
26.08 |
2 |
894 |
卖出 |
| 09:35:32 |
26.09 |
1 |
895 |
买入 |
| 09:35:47 |
26.11 |
2 |
897 |
买入 |
| 09:35:50 |
26.08 |
34 |
931 |
卖出 |
| 09:35:53 |
26.08 |
20 |
951 |
买入 |
| 09:35:56 |
26.08 |
3 |
954 |
买入 |
| 09:35:59 |
26.08 |
2 |
956 |
买入 |
| 09:36:02 |
26.08 |
2 |
958 |
买入 |
| 09:36:05 |
26.08 |
8 |
966 |
买入 |
| 09:36:08 |
26.08 |
6 |
972 |
买入 |
| 09:36:11 |
26.08 |
1 |
973 |
买入 |
| 09:36:14 |
26.08 |
3 |
976 |
买入 |
| 09:36:17 |
26.08 |
5 |
981 |
买入 |
| 09:36:20 |
26.08 |
15 |
996 |
买入 |
| 09:36:26 |
26.08 |
23 |
1019 |
买入 |
| 09:36:29 |
26.11 |
1 |
1020 |
买入 |
| 09:36:35 |
26.11 |
17 |
1037 |
买入 |
| 09:36:38 |
26.08 |
8 |
1045 |
卖出 |
| 09:36:41 |
26.07 |
1 |
1046 |
卖出 |
| 09:36:44 |
26.08 |
1 |
1047 |
买入 |
| 09:36:56 |
26.08 |
2 |
1049 |
买入 |
| 09:36:59 |
26.08 |
1 |
1050 |
买入 |
| 09:37:02 |
26.08 |
3 |
1053 |
买入 |
| 09:37:05 |
26.08 |
6 |
1059 |
买入 |
| 09:37:08 |
26.08 |
19 |
1078 |
买入 |
| 09:37:32 |
26.11 |
3 |
1081 |
买入 |
| 09:37:44 |
26.15 |
5 |
1086 |
买入 |
| 09:37:53 |
26.15 |
10 |
1096 |
买入 |
| 09:37:56 |
26.15 |
11 |
1107 |
买入 |
| 09:38:05 |
26.19 |
10 |
1117 |
买入 |
| 09:38:11 |
26.2 |
6 |
1123 |
买入 |
| 09:38:14 |
26.18 |
10 |
1133 |
卖出 |
| 09:38:17 |
26.18 |
14 |
1147 |
买入 |
| 09:38:20 |
26.18 |
17 |
1164 |
买入 |
| 09:38:26 |
26.18 |
5 |
1169 |
买入 |
| 09:38:32 |
26.18 |
14 |
1183 |
买入 |
| 09:38:35 |
26.18 |
47 |
1230 |
买入 |
| 09:38:38 |
26.16 |
44 |
1274 |
卖出 |
| 09:38:41 |
26.18 |
2 |
1276 |
买入 |
| 09:38:44 |
26.18 |
13 |
1289 |
买入 |
| 09:38:50 |
26.19 |
2 |
1291 |
买入 |
| 09:39:05 |
26.19 |
6 |
1297 |
卖出 |
| 09:39:08 |
26.18 |
42 |
1339 |
卖出 |
| 09:39:11 |
26.19 |
3 |
1342 |
买入 |
| 09:39:14 |
26.16 |
4 |
1346 |
卖出 |
| 09:39:17 |
26.16 |
4 |
1350 |
卖出 |
| 09:39:20 |
26.19 |
37 |
1387 |
买入 |
| 09:39:41 |
26.18 |
6 |
1393 |
卖出 |
| 09:39:47 |
26.19 |
11 |
1404 |
买入 |
| 09:39:53 |
26.18 |
2 |
1406 |
卖出 |
| 09:39:56 |
26.19 |
1 |
1407 |
买入 |
| 09:40:02 |
26.18 |
1 |
1408 |
卖出 |
| 09:40:05 |
26.18 |
1 |
1409 |
卖出 |
| 09:40:08 |
26.19 |
4 |
1413 |
买入 |
| 09:40:17 |
26.19 |
2 |
1415 |
买入 |
| 09:40:23 |
26.19 |
9 |
1424 |
买入 |
| 09:40:26 |
26.19 |
1 |
1425 |
买入 |
| 09:40:47 |
26.2 |
5 |
1430 |
买入 |
| 09:41:20 |
26.2 |
5 |
1435 |
卖出 |
| 09:41:26 |
26.19 |
8 |
1443 |
卖出 |
| 09:41:29 |
26.18 |
1 |
1444 |
卖出 |
| 09:41:32 |
26.2 |
13 |
1457 |
买入 |
| 09:41:35 |
26.25 |
8 |
1465 |
买入 |
| 09:41:38 |
26.18 |
12 |
1477 |
卖出 |
| 09:41:41 |
26.18 |
14 |
1491 |
买入 |
| 09:41:50 |
26.18 |
1 |
1492 |
买入 |
| 09:42:02 |
26.23 |
1 |
1493 |
买入 |
| 09:42:11 |
26.23 |
19 |
1512 |
买入 |
| 09:42:17 |
26.23 |
7 |
1519 |
买入 |
| 09:42:20 |
26.18 |
6 |
1525 |
卖出 |
| 09:42:26 |
26.22 |
2 |
1527 |
卖出 |
| 09:42:38 |
26.17 |
10 |
1537 |
卖出 |
| 09:42:50 |
26.16 |
4 |
1541 |
卖出 |
| 09:43:11 |
26.16 |
10 |
1551 |
卖出 |
| 09:43:23 |
26.16 |
2 |
1553 |
卖出 |
| 09:43:32 |
26.16 |
1 |
1554 |
卖出 |
| 09:43:41 |
26.19 |
4 |
1558 |
买入 |
| 09:44:05 |
26.19 |
3 |
1561 |
卖出 |
| 09:44:14 |
26.2 |
2 |
1563 |
买入 |
| 09:44:17 |
26.21 |
1 |
1564 |
买入 |
| 09:44:35 |
26.19 |
1 |
1565 |
卖出 |
| 09:44:38 |
26.2 |
5 |
1570 |
买入 |
| 09:44:44 |
26.2 |
1 |
1571 |
买入 |
| 09:44:47 |
26.2 |
9 |
1580 |
卖出 |
| 09:45:05 |
26.2 |
2 |
1582 |
买入 |
| 09:45:14 |
26.2 |
4 |
1586 |
买入 |
| 09:45:17 |
26.21 |
5 |
1591 |
买入 |
| 09:45:23 |
26.22 |
1 |
1592 |
买入 |
| 09:45:32 |
26.23 |
33 |
1625 |
买入 |
| 09:45:38 |
26.23 |
126 |
1751 |
买入 |
| 09:45:47 |
26.23 |
2 |
1753 |
买入 |
| 09:45:53 |
26.25 |
17 |
1770 |
买入 |
| 09:45:59 |
26.25 |
1 |
1771 |
买入 |
| 09:46:08 |
26.3 |
1 |
1772 |
买入 |
| 09:46:14 |
26.3 |
2 |
1774 |
买入 |
| 09:46:17 |
26.3 |
10 |
1784 |
买入 |
| 09:46:20 |
26.3 |
29 |
1813 |
买入 |
| 09:46:23 |
26.3 |
5 |
1818 |
买入 |
| 09:46:26 |
26.3 |
30 |
1848 |
买入 |
| 09:46:38 |
26.3 |
6 |
1854 |
买入 |
| 09:46:44 |
26.27 |
1 |
1855 |
卖出 |
| 09:46:47 |
26.3 |
2 |
1857 |
买入 |
| 09:46:50 |
26.3 |
25 |
1882 |
买入 |
| 09:47:02 |
26.3 |
1 |
1883 |
买入 |
| 09:47:05 |
26.3 |
1 |
1884 |
卖出 |
| 09:47:17 |
26.29 |
10 |
1894 |
买入 |
| 09:47:20 |
26.29 |
1 |
1895 |
买入 |
| 09:47:23 |
26.27 |
30 |
1925 |
卖出 |
| 09:47:26 |
26.26 |
2 |
1927 |
卖出 |
| 09:47:35 |
26.26 |
25 |
1952 |
卖出 |
| 09:47:38 |
26.26 |
3 |
1955 |
卖出 |
| 09:47:50 |
26.27 |
11 |
1966 |
买入 |
| 09:47:53 |
26.26 |
1 |
1967 |
卖出 |
| 09:47:56 |
26.26 |
2 |
1969 |
卖出 |
| 09:48:11 |
26.26 |
9 |
1978 |
卖出 |
| 09:48:17 |
26.26 |
22 |
2000 |
买入 |
| 09:48:32 |
26.25 |
5 |
2005 |
卖出 |
| 09:48:35 |
26.26 |
10 |
2015 |
买入 |
| 09:48:41 |
26.25 |
12 |
2027 |
卖出 |
| 09:48:56 |
26.23 |
2 |
2029 |
卖出 |
| 09:48:59 |
26.23 |
1 |
2030 |
买入 |
| 09:49:11 |
26.26 |
10 |
2040 |
买入 |
| 09:49:44 |
26.26 |
10 |
2050 |
买入 |
| 09:49:59 |
26.26 |
5 |
2055 |
买入 |
| 09:50:05 |
26.26 |
5 |
2060 |
买入 |
| 09:50:17 |
26.26 |
6 |
2066 |
买入 |
| 09:50:20 |
26.26 |
10 |
2076 |
买入 |
| 09:50:23 |
26.26 |
24 |
2100 |
买入 |
| 09:50:26 |
26.26 |
2 |
2102 |
买入 |
| 09:50:29 |
26.27 |
4 |
2106 |
买入 |
| 09:50:32 |
26.27 |
16 |
2122 |
买入 |
| 09:50:35 |
26.27 |
5 |
2127 |
买入 |
| 09:50:44 |
26.27 |
20 |
2147 |
买入 |
| 09:50:47 |
26.27 |
10 |
2157 |
买入 |
| 09:50:50 |
26.27 |
5 |
2162 |
买入 |
| 09:51:05 |
26.27 |
10 |
2172 |
买入 |
| 09:51:08 |
26.27 |
12 |
2184 |
买入 |
| 09:51:11 |
26.26 |
14 |
2198 |
卖出 |
| 09:51:20 |
26.26 |
2 |
2200 |
买入 |
| 09:51:26 |
26.24 |
5 |
2205 |
卖出 |
| 09:51:29 |
26.26 |
1 |
2206 |
买入 |
| 09:51:35 |
26.27 |
4 |
2210 |
买入 |
| 09:51:44 |
26.27 |
3 |
2213 |
买入 |
| 09:52:05 |
26.27 |
2 |
2215 |
买入 |
| 09:52:08 |
26.27 |
8 |
2223 |
买入 |
| 09:52:14 |
26.27 |
1 |
2224 |
买入 |
| 09:52:17 |
26.27 |
1 |
2225 |
买入 |
| 09:52:29 |
26.26 |
10 |
2235 |
卖出 |
| 09:52:35 |
26.27 |
2 |
2237 |
买入 |
| 09:52:53 |
26.26 |
10 |
2247 |
卖出 |
| 09:52:56 |
26.26 |
1 |
2248 |
卖出 |
| 09:52:59 |
26.27 |
7 |
2255 |
买入 |
| 09:53:02 |
26.27 |
1 |
2256 |
买入 |
| 09:53:05 |
26.27 |
11 |
2267 |
买入 |
| 09:53:08 |
26.26 |
1 |
2268 |
卖出 |
| 09:53:11 |
26.27 |
1 |
2269 |
买入 |
| 09:53:20 |
26.27 |
1 |
2270 |
买入 |
| 09:53:26 |
26.26 |
18 |
2288 |
卖出 |
| 09:53:35 |
26.24 |
21 |
2309 |
卖出 |
| 09:53:38 |
26.23 |
1 |
2310 |
卖出 |
| 09:53:50 |
26.23 |
5 |
2315 |
买入 |
| 09:53:59 |
26.23 |
6 |
2321 |
卖出 |
| 09:54:44 |
26.21 |
9 |
2330 |
卖出 |
| 09:54:56 |
26.2 |
41 |
2371 |
卖出 |
| 09:55:14 |
26.2 |
3 |
2374 |
买入 |
| 09:55:41 |
26.18 |
20 |
2394 |
卖出 |
| 09:55:53 |
26.2 |
71 |
2465 |
买入 |
| 09:56:05 |
26.21 |
5 |
2470 |
买入 |
| 09:56:17 |
26.23 |
1 |
2471 |
买入 |
| 09:56:26 |
26.23 |
28 |
2499 |
卖出 |
| 09:56:35 |
26.23 |
16 |
2515 |
买入 |
| 09:56:41 |
26.23 |
8 |
2523 |
买入 |
| 09:56:50 |
26.24 |
2 |
2525 |
买入 |
| 09:56:56 |
26.25 |
51 |
2576 |
买入 |
| 09:56:59 |
26.26 |
14 |
2590 |
买入 |
| 09:57:05 |
26.26 |
18 |
2608 |
买入 |
| 09:57:08 |
26.27 |
13 |
2621 |
买入 |
| 09:57:11 |
26.27 |
1 |
2622 |
买入 |
| 09:57:14 |
26.27 |
1 |
2623 |
买入 |
| 09:57:41 |
26.27 |
3 |
2626 |
卖出 |
| 09:57:50 |
26.27 |
4 |
2630 |
买入 |
| 09:57:56 |
26.26 |
6 |
2636 |
卖出 |
| 09:58:20 |
26.26 |
4 |
2640 |
买入 |
| 09:58:26 |
26.26 |
1 |
2641 |
卖出 |
| 09:58:38 |
26.26 |
5 |
2646 |
买入 |
| 09:58:44 |
26.24 |
6 |
2652 |
卖出 |
| 09:59:05 |
26.24 |
15 |
2667 |
卖出 |
| 09:59:08 |
26.25 |
8 |
2675 |
买入 |
| 09:59:14 |
26.25 |
19 |
2694 |
买入 |
| 09:59:23 |
26.26 |
17 |
2711 |
买入 |
| 09:59:26 |
26.26 |
31 |
2742 |
卖出 |
| 09:59:38 |
26.26 |
5 |
2747 |
卖出 |
| 09:59:56 |
26.27 |
7 |
2754 |
买入 |
| 10:00:02 |
26.29 |
2 |
2756 |
买入 |
| 10:00:08 |
26.28 |
9 |
2765 |
卖出 |
| 10:00:32 |
26.29 |
5 |
2770 |
买入 |
| 10:00:44 |
26.29 |
36 |
2806 |
买入 |
| 10:00:53 |
26.29 |
36 |
2842 |
买入 |
| 10:00:56 |
26.3 |
28 |
2870 |
买入 |
| 10:01:05 |
26.3 |
20 |
2890 |
买入 |
| 10:01:08 |
26.3 |
3 |
2893 |
买入 |
| 10:01:14 |
26.3 |
25 |
2918 |
买入 |
| 10:01:17 |
26.3 |
3 |
2921 |
买入 |
| 10:01:20 |
26.3 |
6 |
2927 |
买入 |
| 10:01:23 |
26.3 |
11 |
2938 |
买入 |
| 10:01:38 |
26.32 |
1 |
2939 |
买入 |
| 10:01:53 |
26.33 |
4 |
2943 |
买入 |
| 10:01:56 |
26.33 |
1 |
2944 |
卖出 |
| 10:02:02 |
26.38 |
2 |
2946 |
买入 |
| 10:02:05 |
26.38 |
5 |
2951 |
买入 |
| 10:02:08 |
26.38 |
2 |
2953 |
卖出 |
| 10:02:14 |
26.39 |
21 |
2974 |
买入 |
| 10:02:26 |
26.39 |
8 |
2982 |
卖出 |
| 10:02:32 |
26.4 |
15 |
2997 |
买入 |
| 10:02:35 |
26.39 |
5 |
3002 |
卖出 |
| 10:02:38 |
26.4 |
14 |
3016 |
买入 |
| 10:02:41 |
26.47 |
47 |
3063 |
买入 |
| 10:02:44 |
26.39 |
9 |
3072 |
卖出 |
| 10:02:47 |
26.39 |
2 |
3074 |
买入 |
| 10:02:56 |
26.39 |
4 |
3078 |
买入 |
| 10:03:02 |
26.4 |
5 |
3083 |
买入 |
| 10:03:05 |
26.43 |
4 |
3087 |
买入 |
| 10:03:14 |
26.43 |
1 |
3088 |
卖出 |