石基信息[002153]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.46 |
95 |
95 |
集合竞价 |
| 09:17:06 |
17.05 |
195 |
195 |
集合竞价 |
| 09:17:42 |
17.46 |
127 |
127 |
集合竞价 |
| 09:18:09 |
17.4 |
136 |
136 |
集合竞价 |
| 09:18:45 |
17.4 |
136 |
136 |
集合竞价 |
| 09:19:39 |
17.4 |
136 |
136 |
集合竞价 |
| 09:19:48 |
17.4 |
136 |
136 |
集合竞价 |
| 09:20:36 |
17.4 |
136 |
136 |
集合竞价 |
| 09:22:06 |
17.4 |
138 |
138 |
集合竞价 |
| 09:22:24 |
17.4 |
145 |
145 |
集合竞价 |
| 09:22:33 |
17.4 |
146 |
146 |
集合竞价 |
| 09:22:51 |
17.4 |
146 |
146 |
集合竞价 |
| 09:23:00 |
17.4 |
148 |
148 |
集合竞价 |
| 09:23:18 |
17.4 |
149 |
149 |
集合竞价 |
| 09:23:27 |
17.4 |
149 |
149 |
集合竞价 |
| 09:23:36 |
17.4 |
152 |
152 |
集合竞价 |
| 09:23:45 |
17.4 |
152 |
152 |
集合竞价 |
| 09:24:03 |
17.4 |
152 |
152 |
集合竞价 |
| 09:24:12 |
17.37 |
153 |
153 |
集合竞价 |
| 09:24:30 |
17.32 |
163 |
163 |
集合竞价 |
| 09:24:39 |
17.4 |
255 |
255 |
集合竞价 |
| 09:24:48 |
17.4 |
269 |
269 |
集合竞价 |
| 09:24:57 |
17.45 |
365 |
365 |
集合竞价 |
| 09:25:00 |
17.58 |
380 |
745 |
卖出 |
| 09:30:00 |
17.5 |
2 |
747 |
卖出 |
| 09:30:03 |
17.5 |
100 |
847 |
卖出 |
| 09:30:06 |
17.49 |
92 |
939 |
卖出 |
| 09:30:09 |
17.49 |
65 |
1004 |
卖出 |
| 09:30:12 |
17.46 |
71 |
1075 |
卖出 |
| 09:30:15 |
17.45 |
23 |
1098 |
卖出 |
| 09:30:18 |
17.41 |
30 |
1128 |
卖出 |
| 09:30:21 |
17.4 |
65 |
1193 |
卖出 |
| 09:30:24 |
17.4 |
26 |
1219 |
买入 |
| 09:30:27 |
17.36 |
23 |
1242 |
卖出 |
| 09:30:30 |
17.36 |
33 |
1275 |
买入 |
| 09:30:33 |
17.31 |
28 |
1303 |
卖出 |
| 09:30:36 |
17.3 |
9 |
1312 |
卖出 |
| 09:30:39 |
17.29 |
24 |
1336 |
卖出 |
| 09:30:42 |
17.29 |
152 |
1488 |
买入 |
| 09:30:45 |
17.29 |
2 |
1490 |
买入 |
| 09:30:48 |
17.26 |
37 |
1527 |
卖出 |
| 09:30:51 |
17.23 |
84 |
1611 |
卖出 |
| 09:30:54 |
17.26 |
4 |
1615 |
买入 |
| 09:30:57 |
17.23 |
21 |
1636 |
卖出 |
| 09:31:00 |
17.25 |
18 |
1654 |
买入 |
| 09:31:03 |
17.23 |
7 |
1661 |
卖出 |
| 09:31:06 |
17.25 |
52 |
1713 |
买入 |
| 09:31:09 |
17.25 |
26 |
1739 |
卖出 |
| 09:31:12 |
17.27 |
4 |
1743 |
买入 |
| 09:31:15 |
17.24 |
41 |
1784 |
卖出 |
| 09:31:18 |
17.25 |
3 |
1787 |
买入 |
| 09:31:21 |
17.26 |
79 |
1866 |
买入 |
| 09:31:24 |
17.26 |
17 |
1883 |
买入 |
| 09:31:27 |
17.27 |
64 |
1947 |
买入 |
| 09:31:30 |
17.26 |
5 |
1952 |
卖出 |
| 09:31:33 |
17.28 |
76 |
2028 |
买入 |
| 09:31:36 |
17.28 |
15 |
2043 |
买入 |
| 09:31:39 |
17.28 |
13 |
2056 |
买入 |
| 09:31:42 |
17.29 |
16 |
2072 |
买入 |
| 09:31:45 |
17.28 |
39 |
2111 |
卖出 |
| 09:31:48 |
17.3 |
13 |
2124 |
买入 |
| 09:31:51 |
17.26 |
14 |
2138 |
卖出 |
| 09:32:00 |
17.28 |
8 |
2146 |
买入 |
| 09:32:03 |
17.3 |
17 |
2163 |
买入 |
| 09:32:06 |
17.29 |
26 |
2189 |
卖出 |
| 09:32:09 |
17.29 |
45 |
2234 |
买入 |
| 09:32:12 |
17.29 |
23 |
2257 |
卖出 |
| 09:32:15 |
17.25 |
64 |
2321 |
卖出 |
| 09:32:18 |
17.24 |
116 |
2437 |
卖出 |
| 09:32:21 |
17.24 |
59 |
2496 |
买入 |
| 09:32:24 |
17.24 |
11 |
2507 |
买入 |
| 09:32:30 |
17.26 |
58 |
2565 |
买入 |
| 09:32:45 |
17.26 |
50 |
2615 |
买入 |
| 09:32:48 |
17.25 |
2 |
2617 |
卖出 |
| 09:32:51 |
17.26 |
37 |
2654 |
买入 |
| 09:32:54 |
17.25 |
11 |
2665 |
卖出 |
| 09:32:57 |
17.25 |
15 |
2680 |
买入 |
| 09:33:00 |
17.24 |
14 |
2694 |
卖出 |
| 09:33:03 |
17.25 |
3 |
2697 |
卖出 |
| 09:33:06 |
17.24 |
6 |
2703 |
卖出 |
| 09:33:09 |
17.24 |
45 |
2748 |
卖出 |
| 09:33:15 |
17.24 |
26 |
2774 |
卖出 |
| 09:33:18 |
17.24 |
2 |
2776 |
卖出 |
| 09:33:21 |
17.26 |
88 |
2864 |
买入 |
| 09:33:24 |
17.27 |
5 |
2869 |
买入 |
| 09:33:33 |
17.28 |
6 |
2875 |
买入 |
| 09:33:36 |
17.27 |
1 |
2876 |
卖出 |
| 09:33:39 |
17.29 |
35 |
2911 |
买入 |
| 09:33:42 |
17.29 |
1 |
2912 |
卖出 |
| 09:33:45 |
17.29 |
1 |
2913 |
卖出 |
| 09:33:48 |
17.29 |
4 |
2917 |
卖出 |
| 09:33:51 |
17.29 |
11 |
2928 |
卖出 |
| 09:33:54 |
17.29 |
7 |
2935 |
卖出 |
| 09:33:57 |
17.29 |
40 |
2975 |
卖出 |
| 09:34:00 |
17.26 |
22 |
2997 |
卖出 |
| 09:34:03 |
17.26 |
1 |
2998 |
卖出 |
| 09:34:06 |
17.28 |
1 |
2999 |
买入 |
| 09:34:09 |
17.27 |
1 |
3000 |
卖出 |
| 09:34:12 |
17.28 |
14 |
3014 |
买入 |
| 09:34:15 |
17.27 |
4 |
3018 |
卖出 |
| 09:34:18 |
17.26 |
3 |
3021 |
卖出 |
| 09:34:24 |
17.26 |
4 |
3025 |
卖出 |
| 09:34:27 |
17.27 |
27 |
3052 |
买入 |
| 09:34:30 |
17.27 |
11 |
3063 |
买入 |
| 09:34:33 |
17.28 |
6 |
3069 |
买入 |
| 09:34:36 |
17.29 |
2 |
3071 |
买入 |
| 09:34:39 |
17.28 |
5 |
3076 |
卖出 |
| 09:34:42 |
17.29 |
1 |
3077 |
买入 |
| 09:34:45 |
17.28 |
10 |
3087 |
卖出 |
| 09:34:48 |
17.28 |
1 |
3088 |
卖出 |
| 09:34:51 |
17.29 |
6 |
3094 |
卖出 |
| 09:34:54 |
17.29 |
4 |
3098 |
卖出 |
| 09:34:57 |
17.29 |
11 |
3109 |
卖出 |
| 09:35:00 |
17.29 |
6 |
3115 |
买入 |
| 09:35:03 |
17.28 |
112 |
3227 |
卖出 |
| 09:35:06 |
17.28 |
40 |
3267 |
买入 |
| 09:35:09 |
17.26 |
4 |
3271 |
卖出 |
| 09:35:12 |
17.26 |
3 |
3274 |
卖出 |
| 09:35:15 |
17.27 |
1 |
3275 |
买入 |
| 09:35:21 |
17.26 |
2 |
3277 |
卖出 |
| 09:35:24 |
17.26 |
6 |
3283 |
卖出 |
| 09:35:27 |
17.27 |
5 |
3288 |
买入 |
| 09:35:30 |
17.27 |
15 |
3303 |
买入 |
| 09:35:33 |
17.26 |
10 |
3313 |
卖出 |
| 09:35:36 |
17.26 |
52 |
3365 |
买入 |
| 09:35:45 |
17.27 |
2 |
3367 |
买入 |
| 09:35:48 |
17.26 |
3 |
3370 |
卖出 |
| 09:35:54 |
17.26 |
10 |
3380 |
卖出 |
| 09:36:03 |
17.27 |
56 |
3436 |
买入 |
| 09:36:06 |
17.28 |
9 |
3445 |
买入 |
| 09:36:09 |
17.28 |
11 |
3456 |
买入 |
| 09:36:12 |
17.29 |
15 |
3471 |
买入 |
| 09:36:15 |
17.3 |
2 |
3473 |
买入 |
| 09:36:18 |
17.3 |
6 |
3479 |
买入 |
| 09:36:21 |
17.3 |
5 |
3484 |
买入 |
| 09:36:24 |
17.29 |
1 |
3485 |
卖出 |
| 09:36:27 |
17.3 |
12 |
3497 |
买入 |
| 09:36:30 |
17.3 |
3 |
3500 |
买入 |
| 09:36:33 |
17.3 |
1 |
3501 |
买入 |
| 09:36:36 |
17.29 |
196 |
3697 |
卖出 |
| 09:36:39 |
17.29 |
29 |
3726 |
卖出 |
| 09:36:45 |
17.29 |
16 |
3742 |
买入 |
| 09:36:48 |
17.28 |
36 |
3778 |
卖出 |
| 09:36:51 |
17.28 |
23 |
3801 |
买入 |
| 09:36:54 |
17.28 |
2 |
3803 |
买入 |
| 09:36:57 |
17.28 |
98 |
3901 |
买入 |
| 09:37:00 |
17.29 |
1 |
3902 |
买入 |
| 09:37:03 |
17.29 |
1 |
3903 |
买入 |
| 09:37:06 |
17.29 |
14 |
3917 |
买入 |
| 09:37:09 |
17.27 |
40 |
3957 |
卖出 |
| 09:37:12 |
17.29 |
12 |
3969 |
买入 |
| 09:37:21 |
17.29 |
61 |
4030 |
买入 |
| 09:37:24 |
17.28 |
2 |
4032 |
卖出 |
| 09:37:27 |
17.29 |
1 |
4033 |
买入 |
| 09:37:33 |
17.29 |
1 |
4034 |
买入 |
| 09:37:36 |
17.3 |
47 |
4081 |
买入 |
| 09:37:42 |
17.29 |
6 |
4087 |
卖出 |
| 09:37:45 |
17.31 |
16 |
4103 |
买入 |
| 09:37:48 |
17.32 |
23 |
4126 |
买入 |
| 09:37:51 |
17.29 |
21 |
4147 |
卖出 |
| 09:37:57 |
17.32 |
5 |
4152 |
买入 |
| 09:38:03 |
17.32 |
11 |
4163 |
买入 |
| 09:38:06 |
17.32 |
1 |
4164 |
卖出 |
| 09:38:09 |
17.34 |
8 |
4172 |
买入 |
| 09:38:12 |
17.34 |
9 |
4181 |
买入 |
| 09:38:15 |
17.36 |
19 |
4200 |
买入 |
| 09:38:18 |
17.36 |
3 |
4203 |
卖出 |
| 09:38:21 |
17.36 |
3 |
4206 |
买入 |
| 09:38:24 |
17.36 |
2 |
4208 |
买入 |
| 09:38:27 |
17.36 |
2 |
4210 |
买入 |
| 09:38:30 |
17.36 |
9 |
4219 |
卖出 |
| 09:38:33 |
17.36 |
3 |
4222 |
买入 |
| 09:38:36 |
17.36 |
2 |
4224 |
买入 |
| 09:38:42 |
17.36 |
5 |
4229 |
买入 |
| 09:38:45 |
17.36 |
12 |
4241 |
买入 |
| 09:38:48 |
17.36 |
3 |
4244 |
买入 |
| 09:38:51 |
17.35 |
5 |
4249 |
卖出 |
| 09:38:54 |
17.34 |
1 |
4250 |
卖出 |
| 09:39:09 |
17.35 |
3 |
4253 |
买入 |
| 09:39:12 |
17.35 |
19 |
4272 |
买入 |
| 09:39:18 |
17.35 |
34 |
4306 |
卖出 |
| 09:39:21 |
17.35 |
12 |
4318 |
买入 |
| 09:39:24 |
17.35 |
13 |
4331 |
买入 |
| 09:39:27 |
17.35 |
13 |
4344 |
买入 |
| 09:39:33 |
17.35 |
1 |
4345 |
买入 |
| 09:39:36 |
17.35 |
18 |
4363 |
卖出 |
| 09:39:42 |
17.35 |
1 |
4364 |
卖出 |
| 09:39:45 |
17.36 |
8 |
4372 |
卖出 |
| 09:39:48 |
17.35 |
8 |
4380 |
卖出 |
| 09:39:51 |
17.35 |
8 |
4388 |
买入 |
| 09:39:54 |
17.35 |
8 |
4396 |
买入 |
| 09:39:57 |
17.35 |
2 |
4398 |
卖出 |
| 09:40:00 |
17.34 |
5 |
4403 |
卖出 |
| 09:40:03 |
17.35 |
3 |
4406 |
卖出 |
| 09:40:06 |
17.37 |
15 |
4421 |
买入 |
| 09:40:09 |
17.37 |
9 |
4430 |
买入 |
| 09:40:12 |
17.37 |
3 |
4433 |
买入 |
| 09:40:15 |
17.37 |
39 |
4472 |
买入 |
| 09:40:21 |
17.37 |
1 |
4473 |
买入 |
| 09:40:24 |
17.36 |
16 |
4489 |
卖出 |
| 09:40:27 |
17.37 |
5 |
4494 |
买入 |
| 09:40:33 |
17.37 |
2 |
4496 |
买入 |
| 09:40:39 |
17.36 |
12 |
4508 |
卖出 |
| 09:40:42 |
17.35 |
9 |
4517 |
卖出 |
| 09:40:45 |
17.35 |
12 |
4529 |
卖出 |
| 09:40:48 |
17.37 |
3 |
4532 |
买入 |
| 09:40:54 |
17.37 |
1 |
4533 |
买入 |
| 09:40:57 |
17.35 |
58 |
4591 |
卖出 |
| 09:41:00 |
17.34 |
37 |
4628 |
卖出 |
| 09:41:03 |
17.35 |
37 |
4665 |
买入 |
| 09:41:06 |
17.35 |
2 |
4667 |
买入 |
| 09:41:09 |
17.33 |
10 |
4677 |
卖出 |
| 09:41:12 |
17.35 |
10 |
4687 |
买入 |
| 09:41:15 |
17.34 |
10 |
4697 |
卖出 |
| 09:41:18 |
17.35 |
1 |
4698 |
买入 |
| 09:41:27 |
17.35 |
2 |
4700 |
卖出 |
| 09:41:30 |
17.34 |
1 |
4701 |
卖出 |
| 09:41:33 |
17.34 |
27 |
4728 |
卖出 |
| 09:41:45 |
17.35 |
17 |
4745 |
买入 |
| 09:41:48 |
17.37 |
8 |
4753 |
买入 |
| 09:41:51 |
17.35 |
24 |
4777 |
卖出 |
| 09:42:03 |
17.35 |
12 |
4789 |
卖出 |
| 09:42:06 |
17.37 |
1 |
4790 |
买入 |
| 09:42:12 |
17.37 |
95 |
4885 |
买入 |
| 09:42:15 |
17.38 |
48 |
4933 |
买入 |
| 09:42:18 |
17.38 |
11 |
4944 |
买入 |
| 09:42:21 |
17.38 |
7 |
4951 |
买入 |
| 09:42:24 |
17.38 |
15 |
4966 |
买入 |
| 09:42:27 |
17.38 |
11 |
4977 |
买入 |
| 09:42:30 |
17.38 |
46 |
5023 |
买入 |
| 09:42:33 |
17.38 |
22 |
5045 |
买入 |
| 09:42:36 |
17.38 |
36 |
5081 |
买入 |
| 09:42:42 |
17.38 |
26 |
5107 |
买入 |
| 09:42:45 |
17.38 |
13 |
5120 |
买入 |
| 09:42:48 |
17.38 |
22 |
5142 |
买入 |
| 09:42:51 |
17.38 |
5 |
5147 |
买入 |
| 09:42:54 |
17.38 |
1 |
5148 |
买入 |
| 09:42:57 |
17.37 |
11 |
5159 |
卖出 |
| 09:43:00 |
17.38 |
12 |
5171 |
买入 |
| 09:43:03 |
17.38 |
4 |
5175 |
买入 |
| 09:43:06 |
17.38 |
9 |
5184 |
买入 |
| 09:43:09 |
17.38 |
11 |
5195 |
买入 |
| 09:43:12 |
17.38 |
2 |
5197 |
买入 |
| 09:43:15 |
17.39 |
41 |
5238 |
买入 |
| 09:43:24 |
17.4 |
9 |
5247 |
买入 |
| 09:43:36 |
17.41 |
23 |
5270 |
买入 |
| 09:43:39 |
17.4 |
9 |
5279 |
卖出 |
| 09:43:42 |
17.4 |
4 |
5283 |
卖出 |
| 09:43:45 |
17.4 |
2 |
5285 |
卖出 |
| 09:43:54 |
17.42 |
2 |
5287 |
买入 |
| 09:43:57 |
17.42 |
1 |
5288 |
买入 |
| 09:44:00 |
17.42 |
1 |
5289 |
买入 |
| 09:44:03 |
17.45 |
31 |
5320 |
买入 |
| 09:44:06 |
17.43 |
2 |
5322 |
卖出 |
| 09:44:12 |
17.42 |
45 |
5367 |
买入 |
| 09:44:15 |
17.41 |
8 |
5375 |
卖出 |
| 09:44:21 |
17.42 |
4 |
5379 |
买入 |
| 09:44:27 |
17.41 |
5 |
5384 |
卖出 |
| 09:44:30 |
17.4 |
72 |
5456 |
卖出 |
| 09:44:33 |
17.37 |
28 |
5484 |
卖出 |
| 09:44:36 |
17.36 |
22 |
5506 |
卖出 |
| 09:44:39 |
17.35 |
28 |
5534 |
卖出 |
| 09:44:42 |
17.39 |
18 |
5552 |
买入 |
| 09:44:45 |
17.36 |
2 |
5554 |
卖出 |
| 09:44:51 |
17.39 |
23 |
5577 |
买入 |
| 09:44:54 |
17.35 |
3 |
5580 |
卖出 |
| 09:45:03 |
17.36 |
3 |
5583 |
卖出 |
| 09:45:09 |
17.36 |
1 |
5584 |
卖出 |
| 09:45:12 |
17.38 |
2 |
5586 |
买入 |
| 09:45:15 |
17.36 |
3 |
5589 |
卖出 |
| 09:45:30 |
17.38 |
3 |
5592 |
买入 |
| 09:45:33 |
17.38 |
5 |
5597 |
买入 |
| 09:45:36 |
17.4 |
40 |
5637 |
买入 |
| 09:45:39 |
17.41 |
1 |
5638 |
卖出 |
| 09:45:45 |
17.42 |
2 |
5640 |
卖出 |
| 09:45:48 |
17.42 |
1 |
5641 |
卖出 |
| 09:45:51 |
17.41 |
6 |
5647 |
卖出 |
| 09:45:57 |
17.41 |
1 |
5648 |
卖出 |
| 09:46:06 |
17.45 |
17 |
5665 |
买入 |
| 09:46:18 |
17.46 |
4 |
5669 |
买入 |
| 09:46:21 |
17.46 |
25 |
5694 |
买入 |
| 09:46:30 |
17.46 |
21 |
5715 |
买入 |
| 09:46:33 |
17.46 |
1 |
5716 |
卖出 |
| 09:46:36 |
17.48 |
5 |
5721 |
买入 |
| 09:46:45 |
17.46 |
115 |
5836 |
卖出 |
| 09:46:48 |
17.46 |
9 |
5845 |
卖出 |
| 09:46:51 |
17.44 |
4 |
5849 |
卖出 |
| 09:47:00 |
17.45 |
15 |
5864 |
卖出 |
| 09:47:03 |
17.44 |
8 |
5872 |
卖出 |
| 09:47:06 |
17.45 |
4 |
5876 |
卖出 |
| 09:47:12 |
17.46 |
2 |
5878 |
卖出 |
| 09:47:18 |
17.47 |
2 |
5880 |
买入 |
| 09:47:21 |
17.46 |
1 |
5881 |
卖出 |
| 09:47:27 |
17.48 |
4 |
5885 |
买入 |
| 09:47:30 |
17.46 |
9 |
5894 |
卖出 |
| 09:47:42 |
17.47 |
2 |
5896 |
卖出 |
| 09:47:45 |
17.47 |
3 |
5899 |
卖出 |
| 09:47:48 |
17.47 |
4 |
5903 |
卖出 |
| 09:47:51 |
17.46 |
6 |
5909 |
卖出 |
| 09:47:54 |
17.46 |
1 |
5910 |
卖出 |