岩石股份[600696]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:14 |
26.88 |
8 |
8 |
集合竞价 |
| 09:15:38 |
24.19 |
113 |
113 |
集合竞价 |
| 09:16:11 |
24.19 |
114 |
114 |
集合竞价 |
| 09:16:14 |
24.19 |
114 |
114 |
集合竞价 |
| 09:16:17 |
24.19 |
191 |
191 |
集合竞价 |
| 09:16:23 |
24.19 |
191 |
191 |
集合竞价 |
| 09:16:29 |
24.19 |
191 |
191 |
集合竞价 |
| 09:16:32 |
24.19 |
191 |
191 |
集合竞价 |
| 09:16:41 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:11 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:14 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:17 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:20 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:23 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:35 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:38 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:41 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:44 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:47 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:50 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:53 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:56 |
24.19 |
191 |
191 |
集合竞价 |
| 09:17:59 |
24.19 |
191 |
191 |
集合竞价 |
| 09:18:02 |
24.33 |
191 |
191 |
集合竞价 |
| 09:18:14 |
24.33 |
191 |
191 |
集合竞价 |
| 09:18:23 |
24.33 |
191 |
191 |
集合竞价 |
| 09:18:32 |
24.33 |
191 |
191 |
集合竞价 |
| 09:18:35 |
24.19 |
191 |
191 |
集合竞价 |
| 09:18:38 |
24.19 |
191 |
191 |
集合竞价 |
| 09:18:41 |
24.19 |
191 |
191 |
集合竞价 |
| 09:18:44 |
24.19 |
191 |
191 |
集合竞价 |
| 09:18:47 |
24.5 |
206 |
206 |
集合竞价 |
| 09:18:59 |
24.5 |
206 |
206 |
集合竞价 |
| 09:19:02 |
24.5 |
206 |
206 |
集合竞价 |
| 09:19:05 |
24.5 |
206 |
206 |
集合竞价 |
| 09:19:11 |
26.5 |
16 |
16 |
集合竞价 |
| 09:19:26 |
26.5 |
16 |
16 |
集合竞价 |
| 09:19:35 |
26.5 |
16 |
16 |
集合竞价 |
| 09:19:38 |
26.5 |
16 |
16 |
集合竞价 |
| 09:19:41 |
26.5 |
16 |
16 |
集合竞价 |
| 09:20:02 |
26.5 |
16 |
16 |
集合竞价 |
| 09:20:11 |
26.5 |
16 |
16 |
集合竞价 |
| 09:20:26 |
26.7 |
16 |
16 |
集合竞价 |
| 09:21:17 |
26.7 |
16 |
16 |
集合竞价 |
| 09:21:38 |
26.62 |
16 |
16 |
集合竞价 |
| 09:22:05 |
26.62 |
17 |
17 |
集合竞价 |
| 09:22:08 |
26.62 |
21 |
21 |
集合竞价 |
| 09:22:14 |
26.62 |
21 |
21 |
集合竞价 |
| 09:22:29 |
26.62 |
24 |
24 |
集合竞价 |
| 09:23:05 |
26.62 |
25 |
25 |
集合竞价 |
| 09:23:08 |
26.62 |
30 |
30 |
集合竞价 |
| 09:23:26 |
26.62 |
30 |
30 |
集合竞价 |
| 09:23:32 |
26.62 |
31 |
31 |
集合竞价 |
| 09:23:35 |
26.62 |
36 |
36 |
集合竞价 |
| 09:23:56 |
26.57 |
51 |
51 |
集合竞价 |
| 09:24:08 |
26.5 |
61 |
61 |
集合竞价 |
| 09:24:17 |
26.5 |
71 |
71 |
集合竞价 |
| 09:24:29 |
26.5 |
185 |
185 |
集合竞价 |
| 09:24:32 |
26.5 |
185 |
185 |
集合竞价 |
| 09:24:35 |
26.5 |
185 |
185 |
集合竞价 |
| 09:24:38 |
26.5 |
185 |
185 |
集合竞价 |
| 09:24:41 |
26.5 |
185 |
185 |
集合竞价 |
| 09:24:56 |
26.49 |
213 |
213 |
集合竞价 |
| 09:24:59 |
26.5 |
223 |
223 |
集合竞价 |
| 09:25:03 |
26.5 |
307 |
530 |
卖出 |
| 09:30:02 |
26.5 |
128 |
658 |
卖出 |
| 09:30:05 |
26.41 |
11 |
669 |
卖出 |
| 09:30:08 |
26.42 |
36 |
705 |
买入 |
| 09:30:11 |
26.5 |
28 |
733 |
买入 |
| 09:30:14 |
26.5 |
10 |
743 |
卖出 |
| 09:30:17 |
26.45 |
20 |
763 |
卖出 |
| 09:30:20 |
26.47 |
56 |
819 |
卖出 |
| 09:30:23 |
26.45 |
21 |
840 |
卖出 |
| 09:30:26 |
26.45 |
33 |
873 |
买入 |
| 09:30:29 |
26.42 |
9 |
882 |
卖出 |
| 09:30:32 |
26.42 |
16 |
898 |
卖出 |
| 09:30:35 |
26.42 |
7 |
905 |
卖出 |
| 09:30:38 |
26.41 |
1 |
906 |
卖出 |
| 09:30:41 |
26.42 |
34 |
940 |
买入 |
| 09:30:44 |
26.41 |
12 |
952 |
买入 |
| 09:30:47 |
26.41 |
10 |
962 |
卖出 |
| 09:30:50 |
26.41 |
12 |
974 |
卖出 |
| 09:30:53 |
26.42 |
25 |
999 |
买入 |
| 09:30:56 |
26.43 |
11 |
1010 |
买入 |
| 09:30:59 |
26.42 |
68 |
1078 |
卖出 |
| 09:31:05 |
26.45 |
15 |
1093 |
买入 |
| 09:31:11 |
26.45 |
17 |
1110 |
卖出 |
| 09:31:14 |
26.5 |
39 |
1149 |
买入 |
| 09:31:26 |
26.5 |
6 |
1155 |
买入 |
| 09:31:32 |
26.54 |
25 |
1180 |
买入 |
| 09:31:35 |
26.54 |
6 |
1186 |
卖出 |
| 09:31:44 |
26.6 |
2 |
1188 |
买入 |
| 09:31:53 |
26.62 |
1 |
1189 |
买入 |
| 09:31:59 |
26.7 |
19 |
1208 |
买入 |
| 09:32:08 |
26.75 |
1 |
1209 |
买入 |
| 09:32:14 |
26.75 |
3 |
1212 |
买入 |
| 09:32:26 |
26.79 |
2 |
1214 |
买入 |
| 09:32:35 |
26.76 |
2 |
1216 |
卖出 |
| 09:32:38 |
26.8 |
26 |
1242 |
买入 |
| 09:32:41 |
26.8 |
73 |
1315 |
卖出 |
| 09:32:44 |
26.75 |
52 |
1367 |
卖出 |
| 09:32:47 |
26.81 |
11 |
1378 |
卖出 |
| 09:32:50 |
26.86 |
4 |
1382 |
买入 |
| 09:32:53 |
26.81 |
13 |
1395 |
卖出 |
| 09:32:56 |
26.85 |
10 |
1405 |
买入 |
| 09:33:02 |
26.8 |
15 |
1420 |
卖出 |
| 09:33:05 |
26.81 |
21 |
1441 |
买入 |
| 09:33:08 |
26.81 |
1 |
1442 |
卖出 |
| 09:33:11 |
26.8 |
3 |
1445 |
卖出 |
| 09:33:20 |
26.75 |
10 |
1455 |
卖出 |
| 09:33:23 |
26.74 |
6 |
1461 |
卖出 |
| 09:33:26 |
26.71 |
6 |
1467 |
卖出 |
| 09:33:29 |
26.74 |
1 |
1468 |
买入 |
| 09:33:35 |
26.71 |
1 |
1469 |
卖出 |
| 09:33:38 |
26.7 |
5 |
1474 |
卖出 |
| 09:33:41 |
26.6 |
26 |
1500 |
卖出 |
| 09:33:53 |
26.61 |
4 |
1504 |
卖出 |
| 09:33:56 |
26.61 |
2 |
1506 |
卖出 |
| 09:33:59 |
26.71 |
50 |
1556 |
买入 |
| 09:34:02 |
26.61 |
6 |
1562 |
卖出 |
| 09:34:17 |
26.62 |
13 |
1575 |
卖出 |
| 09:34:23 |
26.61 |
2 |
1577 |
卖出 |
| 09:34:26 |
26.66 |
8 |
1585 |
买入 |
| 09:34:32 |
26.66 |
1 |
1586 |
卖出 |
| 09:34:35 |
26.66 |
2 |
1588 |
卖出 |
| 09:34:38 |
26.64 |
5 |
1593 |
卖出 |
| 09:34:41 |
26.64 |
21 |
1614 |
卖出 |
| 09:34:47 |
26.61 |
38 |
1652 |
卖出 |
| 09:34:50 |
26.6 |
3 |
1655 |
卖出 |
| 09:34:59 |
26.58 |
7 |
1662 |
卖出 |
| 09:35:02 |
26.58 |
4 |
1666 |
卖出 |
| 09:35:05 |
26.55 |
9 |
1675 |
卖出 |
| 09:35:08 |
26.52 |
17 |
1692 |
卖出 |
| 09:35:11 |
26.51 |
18 |
1710 |
卖出 |
| 09:35:14 |
26.5 |
8 |
1718 |
卖出 |
| 09:35:17 |
26.5 |
21 |
1739 |
卖出 |
| 09:35:20 |
26.51 |
25 |
1764 |
买入 |
| 09:35:23 |
26.52 |
12 |
1776 |
买入 |
| 09:35:26 |
26.51 |
4 |
1780 |
卖出 |
| 09:35:29 |
26.52 |
10 |
1790 |
买入 |
| 09:35:32 |
26.51 |
5 |
1795 |
卖出 |
| 09:35:38 |
26.51 |
18 |
1813 |
卖出 |
| 09:35:41 |
26.51 |
2 |
1815 |
卖出 |
| 09:35:44 |
26.51 |
4 |
1819 |
卖出 |
| 09:35:47 |
26.51 |
12 |
1831 |
卖出 |
| 09:35:53 |
26.51 |
3 |
1834 |
卖出 |
| 09:35:59 |
26.52 |
7 |
1841 |
买入 |
| 09:36:05 |
26.51 |
1 |
1842 |
卖出 |
| 09:36:11 |
26.52 |
6 |
1848 |
买入 |
| 09:36:23 |
26.54 |
20 |
1868 |
买入 |
| 09:36:26 |
26.54 |
18 |
1886 |
买入 |
| 09:36:35 |
26.54 |
2 |
1888 |
买入 |
| 09:36:38 |
26.55 |
42 |
1930 |
买入 |
| 09:36:41 |
26.54 |
5 |
1935 |
卖出 |
| 09:36:44 |
26.55 |
4 |
1939 |
买入 |
| 09:36:53 |
26.55 |
1 |
1940 |
卖出 |
| 09:36:59 |
26.55 |
5 |
1945 |
卖出 |
| 09:37:02 |
26.55 |
10 |
1955 |
卖出 |
| 09:37:05 |
26.54 |
5 |
1960 |
卖出 |
| 09:37:11 |
26.54 |
2 |
1962 |
买入 |
| 09:37:17 |
26.54 |
4 |
1966 |
买入 |
| 09:37:23 |
26.5 |
178 |
2144 |
卖出 |
| 09:37:26 |
26.49 |
4 |
2148 |
卖出 |
| 09:37:32 |
26.49 |
6 |
2154 |
卖出 |
| 09:37:35 |
26.49 |
13 |
2167 |
卖出 |
| 09:37:38 |
26.49 |
5 |
2172 |
买入 |
| 09:37:50 |
26.45 |
34 |
2206 |
卖出 |
| 09:37:56 |
26.46 |
20 |
2226 |
买入 |
| 09:37:59 |
26.45 |
2 |
2228 |
卖出 |
| 09:38:05 |
26.42 |
13 |
2241 |
卖出 |
| 09:38:11 |
26.43 |
3 |
2244 |
买入 |
| 09:38:14 |
26.43 |
2 |
2246 |
卖出 |
| 09:38:26 |
26.45 |
13 |
2259 |
买入 |
| 09:38:29 |
26.46 |
10 |
2269 |
买入 |
| 09:38:32 |
26.45 |
2 |
2271 |
卖出 |
| 09:38:35 |
26.45 |
5 |
2276 |
卖出 |
| 09:38:38 |
26.45 |
2 |
2278 |
买入 |
| 09:38:41 |
26.45 |
52 |
2330 |
买入 |
| 09:38:44 |
26.45 |
4 |
2334 |
买入 |
| 09:38:47 |
26.45 |
11 |
2345 |
买入 |
| 09:38:53 |
26.45 |
24 |
2369 |
卖出 |
| 09:38:56 |
26.45 |
5 |
2374 |
买入 |
| 09:38:59 |
26.45 |
1 |
2375 |
买入 |
| 09:39:08 |
26.45 |
3 |
2378 |
买入 |
| 09:39:11 |
26.45 |
15 |
2393 |
买入 |
| 09:39:14 |
26.45 |
34 |
2427 |
买入 |
| 09:39:35 |
26.45 |
4 |
2431 |
卖出 |
| 09:39:38 |
26.46 |
10 |
2441 |
买入 |
| 09:39:41 |
26.5 |
13 |
2454 |
买入 |
| 09:39:44 |
26.46 |
15 |
2469 |
卖出 |
| 09:39:47 |
26.5 |
11 |
2480 |
买入 |
| 09:39:50 |
26.5 |
4 |
2484 |
卖出 |
| 09:39:56 |
26.49 |
4 |
2488 |
买入 |
| 09:40:02 |
26.49 |
8 |
2496 |
买入 |
| 09:40:05 |
26.49 |
13 |
2509 |
买入 |
| 09:40:08 |
26.5 |
3 |
2512 |
买入 |
| 09:40:11 |
26.49 |
1 |
2513 |
卖出 |
| 09:40:17 |
26.45 |
28 |
2541 |
卖出 |
| 09:40:20 |
26.46 |
47 |
2588 |
买入 |
| 09:40:23 |
26.45 |
12 |
2600 |
卖出 |
| 09:40:26 |
26.45 |
2 |
2602 |
卖出 |
| 09:40:29 |
26.42 |
29 |
2631 |
卖出 |
| 09:40:35 |
26.4 |
37 |
2668 |
卖出 |
| 09:40:38 |
26.42 |
75 |
2743 |
买入 |
| 09:40:41 |
26.4 |
63 |
2806 |
卖出 |
| 09:40:47 |
26.35 |
22 |
2828 |
卖出 |
| 09:40:50 |
26.35 |
27 |
2855 |
卖出 |
| 09:40:53 |
26.33 |
32 |
2887 |
卖出 |
| 09:40:56 |
26.33 |
4 |
2891 |
买入 |
| 09:40:59 |
26.32 |
1 |
2892 |
卖出 |
| 09:41:02 |
26.36 |
12 |
2904 |
卖出 |
| 09:41:05 |
26.31 |
53 |
2957 |
卖出 |
| 09:41:08 |
26.36 |
15 |
2972 |
买入 |
| 09:41:11 |
26.36 |
5 |
2977 |
买入 |
| 09:41:14 |
26.36 |
15 |
2992 |
买入 |
| 09:41:17 |
26.3 |
27 |
3019 |
卖出 |
| 09:41:20 |
26.36 |
10 |
3029 |
买入 |
| 09:41:32 |
26.36 |
14 |
3043 |
买入 |
| 09:41:35 |
26.36 |
29 |
3072 |
买入 |
| 09:41:38 |
26.36 |
2 |
3074 |
买入 |
| 09:41:53 |
26.36 |
19 |
3093 |
卖出 |
| 09:42:02 |
26.36 |
3 |
3096 |
卖出 |
| 09:42:05 |
26.36 |
2 |
3098 |
卖出 |
| 09:42:08 |
26.36 |
2 |
3100 |
买入 |
| 09:42:26 |
26.4 |
5 |
3105 |
买入 |
| 09:42:29 |
26.4 |
11 |
3116 |
买入 |
| 09:42:38 |
26.4 |
10 |
3126 |
买入 |
| 09:42:41 |
26.4 |
2 |
3128 |
买入 |
| 09:42:44 |
26.39 |
2 |
3130 |
卖出 |
| 09:43:02 |
26.4 |
5 |
3135 |
买入 |
| 09:43:05 |
26.4 |
1 |
3136 |
买入 |
| 09:43:14 |
26.38 |
31 |
3167 |
卖出 |
| 09:43:23 |
26.42 |
2 |
3169 |
买入 |
| 09:43:41 |
26.38 |
6 |
3175 |
卖出 |
| 09:43:56 |
26.39 |
10 |
3185 |
卖出 |
| 09:44:02 |
26.4 |
5 |
3190 |
买入 |
| 09:44:17 |
26.4 |
2 |
3192 |
卖出 |
| 09:44:20 |
26.39 |
30 |
3222 |
卖出 |
| 09:44:23 |
26.39 |
79 |
3301 |
卖出 |
| 09:44:26 |
26.38 |
13 |
3314 |
卖出 |
| 09:44:29 |
26.38 |
17 |
3331 |
卖出 |
| 09:44:35 |
26.39 |
5 |
3336 |
买入 |
| 09:44:44 |
26.37 |
1 |
3337 |
卖出 |
| 09:44:47 |
26.37 |
5 |
3342 |
卖出 |
| 09:44:56 |
26.37 |
4 |
3346 |
卖出 |
| 09:45:02 |
26.36 |
27 |
3373 |
卖出 |
| 09:45:05 |
26.36 |
48 |
3421 |
卖出 |
| 09:45:08 |
26.35 |
22 |
3443 |
卖出 |
| 09:45:11 |
26.35 |
2 |
3445 |
买入 |
| 09:45:17 |
26.35 |
3 |
3448 |
买入 |
| 09:45:23 |
26.33 |
8 |
3456 |
卖出 |
| 09:45:26 |
26.33 |
1 |
3457 |
卖出 |
| 09:45:38 |
26.33 |
2 |
3459 |
卖出 |
| 09:45:41 |
26.33 |
12 |
3471 |
卖出 |
| 09:45:44 |
26.33 |
5 |
3476 |
买入 |
| 09:45:47 |
26.35 |
6 |
3482 |
买入 |
| 09:45:50 |
26.33 |
2 |
3484 |
卖出 |
| 09:45:56 |
26.32 |
4 |
3488 |
卖出 |
| 09:46:05 |
26.35 |
3 |
3491 |
买入 |
| 09:46:08 |
26.32 |
8 |
3499 |
卖出 |
| 09:46:11 |
26.35 |
1 |
3500 |
买入 |
| 09:46:14 |
26.32 |
5 |
3505 |
卖出 |
| 09:46:17 |
26.35 |
3 |
3508 |
买入 |
| 09:46:41 |
26.32 |
2 |
3510 |
卖出 |
| 09:46:44 |
26.35 |
2 |
3512 |
买入 |
| 09:47:11 |
26.32 |
10 |
3522 |
卖出 |
| 09:47:14 |
26.35 |
2 |
3524 |
买入 |
| 09:47:20 |
26.35 |
35 |
3559 |
买入 |
| 09:47:32 |
26.35 |
1 |
3560 |
买入 |
| 09:47:35 |
26.35 |
11 |
3571 |
买入 |
| 09:47:41 |
26.32 |
1 |
3572 |
卖出 |
| 09:47:44 |
26.35 |
30 |
3602 |
买入 |
| 09:47:47 |
26.33 |
1 |
3603 |
卖出 |
| 09:47:50 |
26.35 |
28 |
3631 |
买入 |
| 09:47:53 |
26.35 |
8 |
3639 |
买入 |
| 09:47:56 |
26.36 |
6 |
3645 |
买入 |
| 09:48:02 |
26.36 |
23 |
3668 |
买入 |
| 09:48:05 |
26.36 |
1 |
3669 |
买入 |
| 09:48:11 |
26.36 |
7 |
3676 |
买入 |
| 09:48:17 |
26.36 |
3 |
3679 |
买入 |
| 09:48:26 |
26.36 |
20 |
3699 |
买入 |
| 09:48:41 |
26.36 |
3 |
3702 |
买入 |
| 09:48:53 |
26.37 |
1 |
3703 |
买入 |
| 09:49:08 |
26.37 |
3 |
3706 |
买入 |
| 09:49:11 |
26.37 |
3 |
3709 |
买入 |
| 09:49:20 |
26.37 |
1 |
3710 |
买入 |
| 09:49:26 |
26.37 |
10 |
3720 |
买入 |
| 09:49:38 |
26.37 |
2 |
3722 |
买入 |
| 09:49:41 |
26.37 |
1 |
3723 |
买入 |
| 09:49:47 |
26.37 |
10 |
3733 |
买入 |
| 09:49:53 |
26.37 |
28 |
3761 |
买入 |
| 09:49:59 |
26.37 |
11 |
3772 |
买入 |
| 09:50:05 |
26.37 |
4 |
3776 |
买入 |
| 09:50:14 |
26.37 |
20 |
3796 |
买入 |
| 09:50:17 |
26.37 |
1 |
3797 |
买入 |
| 09:50:20 |
26.37 |
1 |
3798 |
买入 |
| 09:50:23 |
26.37 |
12 |
3810 |
买入 |
| 09:50:26 |
26.37 |
3 |
3813 |
买入 |
| 09:50:29 |
26.37 |
37 |
3850 |
买入 |
| 09:50:38 |
26.37 |
2 |
3852 |
卖出 |