山石网科[688030]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:19 |
18.01 |
3 |
3 |
集合竞价 |
| 09:25:05 |
18.01 |
3 |
6 |
卖出 |
| 09:30:07 |
18.01 |
9 |
15 |
卖出 |
| 09:30:10 |
18.01 |
24 |
39 |
买入 |
| 09:30:13 |
18.01 |
26 |
65 |
买入 |
| 09:30:16 |
18.01 |
16 |
81 |
买入 |
| 09:30:19 |
18.01 |
9 |
90 |
买入 |
| 09:30:22 |
18.02 |
11 |
101 |
买入 |
| 09:30:25 |
18.03 |
21 |
122 |
买入 |
| 09:30:28 |
18.02 |
8 |
130 |
卖出 |
| 09:30:31 |
18.01 |
9 |
139 |
卖出 |
| 09:30:34 |
18.01 |
22 |
161 |
卖出 |
| 09:30:37 |
18.01 |
3 |
164 |
卖出 |
| 09:30:43 |
18.01 |
2 |
166 |
买入 |
| 09:30:46 |
18 |
2 |
168 |
买入 |
| 09:30:49 |
17.94 |
15 |
183 |
卖出 |
| 09:30:52 |
17.94 |
17 |
200 |
买入 |
| 09:30:55 |
17.94 |
8 |
208 |
买入 |
| 09:30:58 |
17.94 |
5 |
213 |
买入 |
| 09:31:01 |
17.94 |
2 |
215 |
买入 |
| 09:31:04 |
17.94 |
5 |
220 |
买入 |
| 09:31:07 |
17.94 |
6 |
226 |
买入 |
| 09:31:13 |
17.94 |
2 |
228 |
买入 |
| 09:31:16 |
17.89 |
2 |
230 |
卖出 |
| 09:31:25 |
17.93 |
22 |
252 |
买入 |
| 09:31:28 |
17.88 |
17 |
269 |
卖出 |
| 09:31:31 |
17.88 |
12 |
281 |
卖出 |
| 09:31:34 |
17.88 |
0 |
281 |
卖出 |
| 09:31:37 |
17.93 |
18 |
299 |
买入 |
| 09:31:40 |
17.86 |
5 |
304 |
卖出 |
| 09:31:43 |
17.88 |
2 |
306 |
买入 |
| 09:31:46 |
17.88 |
10 |
316 |
买入 |
| 09:31:49 |
17.93 |
8 |
324 |
买入 |
| 09:31:52 |
17.93 |
6 |
330 |
买入 |
| 09:31:55 |
17.88 |
5 |
335 |
卖出 |
| 09:32:01 |
17.93 |
2 |
337 |
买入 |
| 09:32:04 |
17.88 |
2 |
339 |
卖出 |
| 09:32:07 |
17.89 |
2 |
341 |
买入 |
| 09:32:10 |
17.88 |
42 |
383 |
卖出 |
| 09:32:13 |
17.88 |
45 |
428 |
卖出 |
| 09:32:16 |
17.88 |
2 |
430 |
买入 |
| 09:32:28 |
17.83 |
4 |
434 |
卖出 |
| 09:32:31 |
17.83 |
3 |
437 |
卖出 |
| 09:32:34 |
17.82 |
2 |
439 |
卖出 |
| 09:32:37 |
17.82 |
4 |
443 |
卖出 |
| 09:32:40 |
17.82 |
15 |
458 |
卖出 |
| 09:32:43 |
17.81 |
20 |
478 |
卖出 |
| 09:32:46 |
17.8 |
4 |
482 |
卖出 |
| 09:32:49 |
17.8 |
2 |
484 |
卖出 |
| 09:32:52 |
17.8 |
2 |
486 |
卖出 |
| 09:32:55 |
17.8 |
22 |
508 |
卖出 |
| 09:32:58 |
17.81 |
5 |
513 |
买入 |
| 09:33:01 |
17.8 |
20 |
533 |
卖出 |
| 09:33:04 |
17.8 |
110 |
643 |
买入 |
| 09:33:07 |
17.81 |
16 |
659 |
买入 |
| 09:33:10 |
17.79 |
16 |
675 |
卖出 |
| 09:33:13 |
17.81 |
17 |
692 |
买入 |
| 09:33:16 |
17.81 |
32 |
724 |
卖出 |
| 09:33:22 |
17.82 |
23 |
747 |
买入 |
| 09:33:25 |
17.82 |
3 |
750 |
卖出 |
| 09:33:28 |
17.86 |
22 |
772 |
买入 |
| 09:33:31 |
17.82 |
2 |
774 |
卖出 |
| 09:33:49 |
17.82 |
2 |
776 |
卖出 |
| 09:33:52 |
17.82 |
18 |
794 |
卖出 |
| 09:34:01 |
17.82 |
16 |
810 |
卖出 |
| 09:34:04 |
17.81 |
2 |
812 |
卖出 |
| 09:34:10 |
17.81 |
4 |
816 |
卖出 |
| 09:34:13 |
17.81 |
36 |
852 |
买入 |
| 09:34:16 |
17.86 |
30 |
882 |
买入 |
| 09:34:19 |
17.86 |
12 |
894 |
买入 |
| 09:34:25 |
17.86 |
18 |
912 |
买入 |
| 09:34:28 |
17.86 |
2 |
914 |
买入 |
| 09:34:31 |
17.86 |
3 |
917 |
买入 |
| 09:34:37 |
17.86 |
11 |
928 |
卖出 |
| 09:34:40 |
17.86 |
2 |
930 |
卖出 |
| 09:34:46 |
17.86 |
4 |
934 |
买入 |
| 09:34:49 |
17.9 |
14 |
948 |
买入 |
| 09:34:52 |
17.86 |
4 |
952 |
卖出 |
| 09:34:58 |
17.86 |
3 |
955 |
卖出 |
| 09:35:04 |
17.94 |
14 |
969 |
买入 |
| 09:35:07 |
17.91 |
2 |
971 |
卖出 |
| 09:35:10 |
17.91 |
4 |
975 |
买入 |
| 09:35:16 |
17.9 |
20 |
995 |
卖出 |
| 09:35:22 |
17.87 |
5 |
1000 |
卖出 |
| 09:35:25 |
17.87 |
7 |
1007 |
卖出 |
| 09:35:28 |
17.86 |
10 |
1017 |
卖出 |
| 09:35:34 |
17.87 |
12 |
1029 |
买入 |
| 09:36:01 |
17.85 |
5 |
1034 |
卖出 |
| 09:36:04 |
17.85 |
5 |
1039 |
买入 |
| 09:36:07 |
17.81 |
12 |
1051 |
卖出 |
| 09:36:10 |
17.85 |
13 |
1064 |
买入 |
| 09:36:16 |
17.85 |
20 |
1084 |
卖出 |
| 09:36:19 |
17.86 |
25 |
1109 |
买入 |
| 09:36:34 |
17.86 |
8 |
1117 |
买入 |
| 09:36:40 |
17.86 |
5 |
1122 |
卖出 |
| 09:37:04 |
17.89 |
22 |
1144 |
卖出 |
| 09:37:28 |
17.98 |
2 |
1146 |
卖出 |
| 09:37:31 |
18.01 |
12 |
1158 |
买入 |
| 09:37:34 |
18.01 |
3 |
1161 |
买入 |
| 09:37:37 |
18.01 |
14 |
1175 |
买入 |
| 09:37:52 |
18.01 |
20 |
1195 |
买入 |
| 09:37:55 |
17.99 |
14 |
1209 |
买入 |
| 09:37:58 |
17.99 |
4 |
1213 |
卖出 |
| 09:38:04 |
17.99 |
14 |
1227 |
买入 |
| 09:38:07 |
17.95 |
16 |
1243 |
卖出 |
| 09:38:10 |
17.96 |
5 |
1248 |
买入 |
| 09:38:13 |
17.96 |
2 |
1250 |
卖出 |
| 09:38:19 |
17.96 |
14 |
1264 |
卖出 |
| 09:38:25 |
17.96 |
4 |
1268 |
卖出 |
| 09:38:28 |
17.95 |
5 |
1273 |
卖出 |
| 09:38:34 |
17.94 |
3 |
1276 |
买入 |
| 09:38:37 |
17.94 |
11 |
1287 |
买入 |
| 09:38:46 |
17.94 |
19 |
1306 |
买入 |
| 09:39:01 |
17.91 |
2 |
1308 |
卖出 |
| 09:39:04 |
17.98 |
8 |
1316 |
买入 |
| 09:39:10 |
17.93 |
6 |
1322 |
卖出 |
| 09:39:28 |
17.93 |
2 |
1324 |
卖出 |
| 09:39:34 |
17.95 |
7 |
1331 |
买入 |
| 09:39:37 |
17.95 |
9 |
1340 |
买入 |
| 09:39:49 |
17.93 |
6 |
1346 |
卖出 |
| 09:39:52 |
17.95 |
11 |
1357 |
买入 |
| 09:39:58 |
17.9 |
5 |
1362 |
卖出 |
| 09:40:04 |
17.9 |
40 |
1402 |
买入 |
| 09:40:07 |
17.9 |
10 |
1412 |
卖出 |
| 09:40:34 |
17.9 |
7 |
1419 |
卖出 |
| 09:40:37 |
17.9 |
14 |
1433 |
买入 |
| 09:40:40 |
17.85 |
16 |
1449 |
卖出 |
| 09:40:43 |
17.81 |
22 |
1471 |
卖出 |
| 09:40:46 |
17.79 |
35 |
1506 |
卖出 |
| 09:41:04 |
17.9 |
19 |
1525 |
买入 |
| 09:41:10 |
17.89 |
11 |
1536 |
卖出 |
| 09:41:25 |
17.88 |
25 |
1561 |
买入 |
| 09:41:37 |
17.86 |
5 |
1566 |
买入 |
| 09:41:40 |
17.86 |
6 |
1572 |
卖出 |
| 09:41:43 |
17.88 |
27 |
1599 |
买入 |
| 09:42:04 |
17.93 |
13 |
1612 |
买入 |
| 09:42:07 |
17.88 |
2 |
1614 |
卖出 |
| 09:42:16 |
17.93 |
18 |
1632 |
买入 |
| 09:42:34 |
17.95 |
6 |
1638 |
买入 |
| 09:42:37 |
17.95 |
12 |
1650 |
买入 |
| 09:42:43 |
17.93 |
11 |
1661 |
卖出 |
| 09:42:52 |
17.94 |
55 |
1716 |
买入 |
| 09:42:55 |
17.93 |
7 |
1723 |
卖出 |
| 09:43:04 |
17.94 |
13 |
1736 |
买入 |
| 09:43:07 |
17.94 |
12 |
1748 |
买入 |
| 09:43:13 |
17.94 |
2 |
1750 |
买入 |
| 09:43:16 |
17.94 |
32 |
1782 |
买入 |
| 09:43:19 |
17.94 |
22 |
1804 |
买入 |
| 09:43:37 |
18.03 |
14 |
1818 |
买入 |
| 09:44:04 |
18.03 |
4 |
1822 |
买入 |
| 09:44:07 |
18.03 |
12 |
1834 |
卖出 |
| 09:44:10 |
17.94 |
4 |
1838 |
卖出 |
| 09:44:34 |
18.02 |
8 |
1846 |
买入 |
| 09:44:37 |
18.02 |
8 |
1854 |
买入 |
| 09:44:52 |
18.01 |
2 |
1856 |
买入 |
| 09:45:01 |
18 |
23 |
1879 |
买入 |
| 09:45:04 |
18 |
15 |
1894 |
买入 |
| 09:45:34 |
18 |
11 |
1905 |
买入 |
| 09:45:37 |
17.98 |
22 |
1927 |
卖出 |
| 09:46:04 |
17.98 |
13 |
1940 |
卖出 |
| 09:46:07 |
18 |
14 |
1954 |
买入 |
| 09:46:10 |
17.98 |
2 |
1956 |
卖出 |
| 09:46:34 |
18.02 |
4 |
1960 |
买入 |
| 09:46:37 |
18.02 |
8 |
1968 |
买入 |
| 09:46:40 |
17.98 |
10 |
1978 |
卖出 |
| 09:47:01 |
18.03 |
5 |
1983 |
买入 |
| 09:47:07 |
18.03 |
12 |
1995 |
买入 |
| 09:47:34 |
18.03 |
9 |
2004 |
买入 |
| 09:47:37 |
17.99 |
6 |
2010 |
卖出 |
| 09:47:46 |
17.99 |
3 |
2013 |
卖出 |
| 09:48:04 |
17.99 |
9 |
2022 |
买入 |
| 09:48:07 |
17.99 |
9 |
2031 |
买入 |
| 09:48:16 |
17.98 |
42 |
2073 |
卖出 |
| 09:48:25 |
17.98 |
17 |
2090 |
卖出 |
| 09:48:28 |
17.98 |
48 |
2138 |
卖出 |
| 09:48:31 |
17.98 |
2 |
2140 |
卖出 |
| 09:48:34 |
17.99 |
4 |
2144 |
买入 |
| 09:48:37 |
17.99 |
22 |
2166 |
买入 |
| 09:48:55 |
17.98 |
6 |
2172 |
卖出 |
| 09:48:58 |
17.98 |
2 |
2174 |
卖出 |
| 09:49:01 |
17.98 |
124 |
2298 |
卖出 |
| 09:49:04 |
17.99 |
24 |
2322 |
买入 |
| 09:49:07 |
17.99 |
23 |
2345 |
买入 |
| 09:49:10 |
17.95 |
4 |
2349 |
卖出 |
| 09:49:13 |
17.96 |
14 |
2363 |
卖出 |
| 09:49:16 |
17.99 |
2 |
2365 |
买入 |
| 09:49:31 |
17.94 |
7 |
2372 |
卖出 |
| 09:49:34 |
17.99 |
12 |
2384 |
买入 |
| 09:49:37 |
17.96 |
8 |
2392 |
买入 |
| 09:49:40 |
17.96 |
9 |
2401 |
卖出 |
| 09:49:55 |
17.91 |
9 |
2410 |
卖出 |
| 09:50:04 |
17.96 |
7 |
2417 |
买入 |
| 09:50:07 |
17.96 |
39 |
2456 |
买入 |
| 09:50:10 |
17.95 |
2 |
2458 |
买入 |
| 09:50:34 |
17.99 |
7 |
2465 |
卖出 |
| 09:50:37 |
18.05 |
15 |
2480 |
买入 |
| 09:50:43 |
18.03 |
12 |
2492 |
买入 |
| 09:51:04 |
18.03 |
9 |
2501 |
买入 |
| 09:51:07 |
18.03 |
8 |
2509 |
买入 |
| 09:51:10 |
18.03 |
15 |
2524 |
买入 |
| 09:51:13 |
18.03 |
4 |
2528 |
卖出 |
| 09:51:16 |
18.03 |
13 |
2541 |
买入 |
| 09:51:25 |
18.03 |
10 |
2551 |
卖出 |
| 09:51:31 |
18.03 |
3 |
2554 |
卖出 |
| 09:51:34 |
18.02 |
6 |
2560 |
买入 |
| 09:51:37 |
18.02 |
9 |
2569 |
买入 |
| 09:51:40 |
18.01 |
20 |
2589 |
卖出 |
| 09:51:43 |
18.01 |
11 |
2600 |
卖出 |
| 09:51:46 |
18.01 |
6 |
2606 |
卖出 |
| 09:51:49 |
18.02 |
4 |
2610 |
买入 |
| 09:52:01 |
18.01 |
5 |
2615 |
卖出 |
| 09:52:04 |
18.02 |
1 |
2616 |
买入 |
| 09:52:07 |
18.04 |
25 |
2641 |
买入 |
| 09:52:10 |
18.07 |
8 |
2649 |
买入 |
| 09:52:22 |
18.04 |
2 |
2651 |
卖出 |
| 09:52:31 |
18.07 |
11 |
2662 |
卖出 |
| 09:52:34 |
18.07 |
4 |
2666 |
买入 |
| 09:52:37 |
18.07 |
5 |
2671 |
买入 |
| 09:52:55 |
18.08 |
3 |
2674 |
买入 |
| 09:52:58 |
18.08 |
2 |
2676 |
买入 |
| 09:53:01 |
18.07 |
3 |
2679 |
卖出 |
| 09:53:07 |
18.06 |
12 |
2691 |
卖出 |
| 09:53:16 |
18.03 |
8 |
2699 |
卖出 |
| 09:53:19 |
18.02 |
1 |
2700 |
卖出 |
| 09:53:25 |
17.93 |
13 |
2713 |
卖出 |
| 09:53:34 |
17.99 |
3 |
2716 |
买入 |
| 09:53:37 |
18.01 |
9 |
2725 |
买入 |
| 09:53:43 |
17.97 |
6 |
2731 |
买入 |
| 09:53:46 |
17.97 |
3 |
2734 |
买入 |
| 09:53:52 |
17.99 |
5 |
2739 |
买入 |
| 09:53:58 |
17.96 |
5 |
2744 |
卖出 |
| 09:54:01 |
17.97 |
5 |
2749 |
买入 |
| 09:54:04 |
17.96 |
14 |
2763 |
卖出 |
| 09:54:07 |
17.97 |
31 |
2794 |
买入 |
| 09:54:13 |
17.97 |
8 |
2802 |
卖出 |
| 09:54:22 |
17.97 |
5 |
2807 |
买入 |
| 09:54:25 |
17.97 |
1 |
2808 |
买入 |
| 09:54:31 |
17.97 |
5 |
2813 |
卖出 |
| 09:54:34 |
17.97 |
2 |
2815 |
卖出 |
| 09:54:37 |
17.99 |
11 |
2826 |
买入 |
| 09:54:40 |
17.99 |
1 |
2827 |
卖出 |
| 09:54:55 |
17.9 |
5 |
2832 |
卖出 |
| 09:55:07 |
17.99 |
12 |
2844 |
买入 |
| 09:55:13 |
18.01 |
24 |
2868 |
买入 |
| 09:55:25 |
17.99 |
6 |
2874 |
卖出 |
| 09:55:37 |
18.01 |
8 |
2882 |
买入 |
| 09:55:55 |
18.01 |
6 |
2888 |
卖出 |
| 09:55:58 |
18.05 |
8 |
2896 |
买入 |
| 09:56:04 |
18.07 |
4 |
2900 |
买入 |
| 09:56:07 |
18.06 |
7 |
2907 |
买入 |
| 09:56:13 |
18.05 |
20 |
2927 |
卖出 |
| 09:56:16 |
18.05 |
84 |
3011 |
卖出 |
| 09:56:19 |
18.05 |
13 |
3024 |
卖出 |
| 09:56:34 |
18.05 |
2 |
3026 |
卖出 |
| 09:56:37 |
18.06 |
13 |
3039 |
买入 |
| 09:56:40 |
18.06 |
0 |
3039 |
卖出 |
| 09:57:04 |
18.1 |
62 |
3101 |
买入 |
| 09:57:13 |
18.1 |
1 |
3102 |
买入 |
| 09:57:31 |
18.1 |
28 |
3130 |
卖出 |
| 09:57:34 |
18.12 |
12 |
3142 |
买入 |
| 09:57:46 |
18.2 |
15 |
3157 |
买入 |
| 09:57:49 |
18.2 |
7 |
3164 |
卖出 |
| 09:58:01 |
18.2 |
5 |
3169 |
卖出 |
| 09:58:04 |
18.25 |
25 |
3194 |
买入 |
| 09:58:07 |
18.24 |
12 |
3206 |
卖出 |
| 09:58:16 |
18.2 |
2 |
3208 |
卖出 |
| 09:58:22 |
18.25 |
37 |
3245 |
买入 |
| 09:58:25 |
18.27 |
2 |
3247 |
买入 |
| 09:58:34 |
18.27 |
12 |
3259 |
买入 |
| 09:58:37 |
18.3 |
45 |
3304 |
买入 |
| 09:58:43 |
18.3 |
5 |
3309 |
卖出 |
| 09:58:49 |
18.3 |
11 |
3320 |
卖出 |
| 09:59:01 |
18.3 |
16 |
3336 |
买入 |
| 09:59:04 |
18.3 |
5 |
3341 |
买入 |
| 09:59:07 |
18.3 |
7 |
3348 |
买入 |
| 09:59:13 |
18.28 |
7 |
3355 |
买入 |
| 09:59:34 |
18.28 |
9 |
3364 |
买入 |
| 10:00:07 |
18.24 |
93 |
3457 |
卖出 |
| 10:00:10 |
18.24 |
20 |
3477 |
卖出 |
| 10:00:13 |
18.22 |
21 |
3498 |
卖出 |
| 10:00:19 |
18.12 |
17 |
3515 |
卖出 |
| 10:00:28 |
18.2 |
10 |
3525 |
买入 |
| 10:00:34 |
18.19 |
2 |
3527 |
买入 |
| 10:00:55 |
18.16 |
33 |
3560 |
买入 |
| 10:00:58 |
18.16 |
20 |
3580 |
买入 |
| 10:01:01 |
18.17 |
5 |
3585 |
买入 |
| 10:01:04 |
18.16 |
11 |
3596 |
卖出 |
| 10:01:13 |
18.17 |
3 |
3599 |
买入 |
| 10:01:25 |
18.17 |
6 |
3605 |
卖出 |
| 10:01:31 |
18.22 |
32 |
3637 |
买入 |
| 10:01:34 |
18.21 |
6 |
3643 |
卖出 |
| 10:01:37 |
18.21 |
6 |
3649 |
卖出 |
| 10:01:40 |
18.22 |
23 |
3672 |
买入 |
| 10:01:52 |
18.21 |
9 |
3681 |
卖出 |
| 10:01:55 |
18.22 |
2 |
3683 |
买入 |
| 10:01:58 |
18.22 |
5 |
3688 |
买入 |
| 10:02:01 |
18.22 |
11 |
3699 |
买入 |
| 10:02:04 |
18.21 |
2 |
3701 |
卖出 |
| 10:02:10 |
18.22 |
21 |
3722 |
买入 |
| 10:02:19 |
18.22 |
3 |
3725 |
卖出 |