聚石化学[688669]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:52 |
23.07 |
2 |
2 |
集合竞价 |
| 09:25:03 |
23.07 |
2 |
4 |
卖出 |
| 09:30:02 |
23.07 |
2 |
6 |
卖出 |
| 09:30:08 |
23.06 |
4 |
10 |
卖出 |
| 09:30:11 |
23.07 |
13 |
23 |
买入 |
| 09:30:14 |
22.69 |
22 |
45 |
卖出 |
| 09:30:17 |
23.06 |
2 |
47 |
买入 |
| 09:30:41 |
22.96 |
4 |
51 |
卖出 |
| 09:30:44 |
22.95 |
2 |
53 |
买入 |
| 09:30:53 |
22.94 |
12 |
65 |
买入 |
| 09:31:05 |
22.95 |
14 |
79 |
买入 |
| 09:31:08 |
22.81 |
5 |
84 |
卖出 |
| 09:31:11 |
22.93 |
2 |
86 |
买入 |
| 09:31:14 |
22.95 |
1 |
87 |
卖出 |
| 09:31:23 |
22.95 |
28 |
115 |
买入 |
| 09:31:26 |
22.95 |
7 |
122 |
买入 |
| 09:31:44 |
22.81 |
2 |
124 |
卖出 |
| 09:31:50 |
22.8 |
6 |
130 |
卖出 |
| 09:31:53 |
22.8 |
10 |
140 |
买入 |
| 09:32:11 |
22.8 |
2 |
142 |
买入 |
| 09:32:20 |
22.8 |
3 |
145 |
买入 |
| 09:32:56 |
22.65 |
23 |
168 |
卖出 |
| 09:33:14 |
22.8 |
6 |
174 |
买入 |
| 09:33:20 |
22.72 |
2 |
176 |
卖出 |
| 09:33:26 |
22.8 |
4 |
180 |
买入 |
| 09:33:29 |
22.8 |
6 |
186 |
买入 |
| 09:33:32 |
22.8 |
3 |
189 |
买入 |
| 09:33:35 |
22.8 |
35 |
224 |
买入 |
| 09:33:38 |
22.81 |
77 |
301 |
买入 |
| 09:33:44 |
22.82 |
2 |
303 |
卖出 |
| 09:33:47 |
22.65 |
174 |
477 |
卖出 |
| 09:33:59 |
22.84 |
7 |
484 |
卖出 |
| 09:34:02 |
22.84 |
21 |
505 |
买入 |
| 09:34:05 |
22.82 |
11 |
516 |
卖出 |
| 09:34:08 |
22.82 |
0 |
516 |
买入 |
| 09:34:20 |
22.85 |
2 |
518 |
卖出 |
| 09:34:26 |
22.86 |
2 |
520 |
卖出 |
| 09:34:29 |
23 |
12 |
532 |
买入 |
| 09:34:32 |
23 |
37 |
569 |
买入 |
| 09:34:44 |
23 |
1 |
570 |
卖出 |
| 09:35:23 |
22.89 |
2 |
572 |
卖出 |
| 09:35:26 |
22.88 |
6 |
578 |
卖出 |
| 09:35:35 |
22.88 |
6 |
584 |
卖出 |
| 09:35:38 |
22.87 |
16 |
600 |
卖出 |
| 09:35:47 |
22.82 |
2 |
602 |
卖出 |
| 09:36:02 |
22.82 |
6 |
608 |
卖出 |
| 09:36:23 |
22.86 |
2 |
610 |
买入 |
| 09:36:26 |
22.95 |
6 |
616 |
买入 |
| 09:36:29 |
22.9 |
7 |
623 |
卖出 |
| 09:36:41 |
22.97 |
9 |
632 |
买入 |
| 09:36:44 |
22.97 |
0 |
632 |
买入 |
| 09:37:20 |
23.03 |
2 |
634 |
买入 |
| 09:38:17 |
22.97 |
20 |
654 |
卖出 |
| 09:38:26 |
22.97 |
5 |
659 |
买入 |
| 09:38:44 |
23.03 |
2 |
661 |
买入 |
| 09:38:50 |
23.04 |
2 |
663 |
买入 |
| 09:39:02 |
23.04 |
7 |
670 |
买入 |
| 09:39:20 |
23.04 |
1 |
671 |
买入 |
| 09:39:23 |
23.05 |
4 |
675 |
买入 |
| 09:39:26 |
23.05 |
5 |
680 |
买入 |
| 09:39:29 |
23.04 |
2 |
682 |
卖出 |
| 09:39:50 |
23.05 |
1 |
683 |
买入 |
| 09:39:59 |
23.07 |
2 |
685 |
买入 |
| 09:40:11 |
23.12 |
5 |
690 |
买入 |
| 09:40:20 |
23.12 |
2 |
692 |
卖出 |
| 09:40:29 |
23.18 |
29 |
721 |
买入 |
| 09:40:53 |
23.18 |
43 |
764 |
卖出 |
| 09:40:59 |
23.12 |
6 |
770 |
卖出 |
| 09:41:02 |
23.13 |
20 |
790 |
买入 |
| 09:41:08 |
23.13 |
1 |
791 |
买入 |
| 09:41:32 |
23.08 |
2 |
793 |
卖出 |
| 09:42:05 |
23.08 |
12 |
805 |
买入 |
| 09:42:08 |
23.08 |
2 |
807 |
买入 |
| 09:42:11 |
23.08 |
6 |
813 |
买入 |
| 09:42:14 |
23.08 |
2 |
815 |
买入 |
| 09:42:17 |
23.08 |
4 |
819 |
买入 |
| 09:42:44 |
23.09 |
0 |
819 |
卖出 |
| 09:42:50 |
23.09 |
1 |
820 |
卖出 |
| 09:43:53 |
23.1 |
6 |
826 |
卖出 |
| 09:44:05 |
23.1 |
1 |
827 |
卖出 |
| 09:44:38 |
23.17 |
14 |
841 |
买入 |
| 09:45:11 |
23.12 |
6 |
847 |
卖出 |
| 09:45:29 |
23.18 |
2 |
849 |
买入 |
| 09:45:32 |
23.18 |
2 |
851 |
卖出 |
| 09:45:53 |
23.11 |
16 |
867 |
卖出 |
| 09:46:05 |
23.18 |
8 |
875 |
买入 |
| 09:47:08 |
23.13 |
1 |
876 |
卖出 |
| 09:48:17 |
23.14 |
8 |
884 |
卖出 |
| 09:48:23 |
23.13 |
2 |
886 |
卖出 |
| 09:48:26 |
23.11 |
4 |
890 |
卖出 |
| 09:48:41 |
23.11 |
2 |
892 |
卖出 |
| 09:48:47 |
23.11 |
2 |
894 |
卖出 |
| 09:48:53 |
23.12 |
6 |
900 |
买入 |
| 09:48:56 |
23.09 |
2 |
902 |
卖出 |
| 09:49:11 |
23.04 |
37 |
939 |
卖出 |
| 09:49:14 |
23.04 |
22 |
961 |
买入 |
| 09:49:32 |
23.01 |
4 |
965 |
卖出 |
| 09:54:11 |
23.22 |
79 |
1044 |
买入 |
| 09:54:14 |
23.23 |
4 |
1048 |
买入 |
| 09:54:17 |
23.28 |
63 |
1111 |
买入 |
| 09:54:20 |
23.38 |
48 |
1159 |
买入 |
| 09:54:23 |
23.47 |
10 |
1169 |
买入 |
| 09:54:26 |
23.53 |
23 |
1192 |
买入 |
| 09:54:35 |
23.53 |
19 |
1211 |
买入 |
| 09:54:38 |
23.53 |
9 |
1220 |
卖出 |
| 09:54:41 |
23.53 |
14 |
1234 |
卖出 |
| 09:54:50 |
23.53 |
1 |
1235 |
卖出 |
| 09:55:05 |
23.53 |
5 |
1240 |
买入 |
| 09:55:08 |
23.53 |
3 |
1243 |
卖出 |
| 09:55:14 |
23.53 |
2 |
1245 |
卖出 |
| 09:55:47 |
23.53 |
28 |
1273 |
买入 |
| 09:57:14 |
23.45 |
3 |
1276 |
卖出 |
| 09:57:23 |
23.44 |
9 |
1285 |
卖出 |
| 09:57:26 |
23.44 |
2 |
1287 |
卖出 |
| 09:57:56 |
23.45 |
10 |
1297 |
买入 |
| 09:58:14 |
23.45 |
22 |
1319 |
买入 |
| 09:58:17 |
23.39 |
7 |
1326 |
卖出 |
| 09:58:41 |
23.3 |
4 |
1330 |
卖出 |
| 09:58:56 |
23.3 |
16 |
1346 |
买入 |
| 09:59:17 |
23.16 |
16 |
1362 |
卖出 |
| 10:06:20 |
23.34 |
2 |
1364 |
买入 |
| 10:07:29 |
23.26 |
2 |
1366 |
卖出 |
| 10:07:41 |
23.26 |
5 |
1371 |
卖出 |
| 10:08:26 |
23.23 |
2 |
1373 |
卖出 |
| 10:10:11 |
23.18 |
20 |
1393 |
卖出 |
| 10:11:32 |
23.12 |
4 |
1397 |
卖出 |
| 10:13:23 |
23.12 |
10 |
1407 |
卖出 |
| 10:15:59 |
23.17 |
4 |
1411 |
买入 |
| 10:16:11 |
23.17 |
5 |
1416 |
买入 |
| 10:19:23 |
23.17 |
11 |
1427 |
买入 |
| 10:23:32 |
23.17 |
4 |
1431 |
买入 |
| 10:23:35 |
23.24 |
2 |
1433 |
买入 |
| 10:23:59 |
23.24 |
5 |
1438 |
买入 |
| 10:24:29 |
23.24 |
5 |
1443 |
买入 |
| 10:24:38 |
23.24 |
7 |
1450 |
卖出 |
| 10:26:23 |
23.2 |
14 |
1464 |
卖出 |
| 10:26:26 |
23.18 |
2 |
1466 |
卖出 |
| 10:26:35 |
23.17 |
6 |
1472 |
卖出 |
| 10:26:41 |
23.17 |
2 |
1474 |
卖出 |
| 10:27:20 |
23.17 |
2 |
1476 |
卖出 |
| 10:27:29 |
23.17 |
0 |
1476 |
卖出 |
| 10:29:14 |
23.17 |
4 |
1480 |
买入 |
| 10:36:44 |
23.24 |
21 |
1501 |
买入 |
| 10:39:26 |
23.22 |
14 |
1515 |
买入 |
| 10:40:32 |
23.17 |
26 |
1541 |
卖出 |
| 10:40:35 |
23.17 |
0 |
1541 |
卖出 |
| 10:40:38 |
23.16 |
3 |
1544 |
卖出 |
| 10:42:20 |
23.17 |
11 |
1555 |
买入 |
| 10:42:32 |
23.17 |
1 |
1556 |
卖出 |
| 10:43:02 |
23.16 |
2 |
1558 |
卖出 |
| 10:43:11 |
23.12 |
2 |
1560 |
卖出 |
| 10:44:56 |
23.1 |
1 |
1561 |
卖出 |
| 10:54:17 |
23.17 |
12 |
1573 |
买入 |
| 10:54:20 |
23.25 |
6 |
1579 |
买入 |
| 10:55:26 |
23.24 |
10 |
1589 |
买入 |
| 10:58:56 |
23.23 |
7 |
1596 |
买入 |
| 10:59:26 |
23.22 |
5 |
1601 |
卖出 |
| 11:00:38 |
23.22 |
5 |
1606 |
买入 |
| 11:00:41 |
23.23 |
3 |
1609 |
买入 |
| 11:00:53 |
23.24 |
10 |
1619 |
买入 |
| 11:00:56 |
23.25 |
6 |
1625 |
买入 |
| 11:01:11 |
23.24 |
6 |
1631 |
卖出 |
| 11:01:20 |
23.25 |
6 |
1637 |
买入 |
| 11:02:17 |
23.25 |
2 |
1639 |
卖出 |
| 11:02:50 |
23.25 |
11 |
1650 |
卖出 |
| 11:04:35 |
23.24 |
1 |
1651 |
卖出 |
| 11:11:20 |
23.2 |
8 |
1659 |
卖出 |
| 11:12:08 |
23.2 |
1 |
1660 |
卖出 |
| 11:13:29 |
23.19 |
10 |
1670 |
买入 |
| 11:14:11 |
23.18 |
10 |
1680 |
卖出 |
| 11:15:59 |
23.17 |
8 |
1688 |
买入 |
| 11:16:14 |
23.11 |
2 |
1690 |
卖出 |
| 11:17:17 |
23.11 |
8 |
1698 |
卖出 |
| 11:17:35 |
23.1 |
37 |
1735 |
卖出 |
| 11:17:38 |
23.1 |
2 |
1737 |
卖出 |
| 11:18:11 |
23.1 |
51 |
1788 |
卖出 |
| 11:18:14 |
23.14 |
2 |
1790 |
买入 |
| 11:18:26 |
23.1 |
26 |
1816 |
卖出 |
| 11:18:29 |
23.1 |
5 |
1821 |
卖出 |
| 11:18:35 |
23.15 |
10 |
1831 |
买入 |
| 11:19:11 |
23.1 |
2 |
1833 |
卖出 |
| 11:19:14 |
23.09 |
4 |
1837 |
卖出 |
| 11:19:59 |
23.08 |
6 |
1843 |
卖出 |
| 11:20:02 |
23.08 |
10 |
1853 |
买入 |
| 11:20:50 |
23.09 |
5 |
1858 |
买入 |
| 11:20:53 |
23.06 |
2 |
1860 |
卖出 |
| 11:22:11 |
23.06 |
2 |
1862 |
卖出 |
| 11:22:47 |
23.06 |
10 |
1872 |
卖出 |
| 11:22:53 |
23.06 |
21 |
1893 |
卖出 |
| 11:23:44 |
23.01 |
10 |
1903 |
卖出 |
| 11:24:14 |
23.01 |
7 |
1910 |
买入 |
| 11:24:17 |
23.01 |
2 |
1912 |
买入 |
| 11:28:11 |
23.01 |
12 |
1924 |
卖出 |
| 11:29:38 |
23 |
2 |
1926 |
卖出 |
| 13:00:06 |
23 |
2 |
1928 |
卖出 |
| 13:00:12 |
23 |
2 |
1930 |
卖出 |
| 13:00:15 |
23 |
1 |
1931 |
卖出 |
| 13:00:18 |
22.93 |
2 |
1933 |
卖出 |
| 13:00:42 |
22.92 |
2 |
1935 |
卖出 |
| 13:07:39 |
23 |
16 |
1951 |
买入 |
| 13:07:42 |
23 |
14 |
1965 |
买入 |
| 13:07:45 |
23 |
4 |
1969 |
卖出 |
| 13:07:48 |
23 |
5 |
1974 |
卖出 |
| 13:07:54 |
23 |
11 |
1985 |
买入 |
| 13:08:06 |
22.97 |
4 |
1989 |
卖出 |
| 13:08:36 |
22.99 |
2 |
1991 |
卖出 |
| 13:08:54 |
22.99 |
2 |
1993 |
卖出 |
| 13:09:09 |
22.99 |
5 |
1998 |
卖出 |
| 13:09:12 |
22.97 |
4 |
2002 |
卖出 |
| 13:09:15 |
22.97 |
4 |
2006 |
卖出 |
| 13:09:21 |
22.97 |
2 |
2008 |
卖出 |
| 13:09:54 |
22.97 |
3 |
2011 |
卖出 |
| 13:10:09 |
22.98 |
2 |
2013 |
卖出 |
| 13:10:42 |
22.98 |
5 |
2018 |
卖出 |
| 13:12:45 |
23.12 |
7 |
2025 |
买入 |
| 13:12:54 |
22.98 |
3 |
2028 |
卖出 |
| 13:13:12 |
22.98 |
4 |
2032 |
卖出 |
| 13:13:18 |
22.98 |
4 |
2036 |
卖出 |
| 13:16:00 |
22.98 |
0 |
2036 |
卖出 |
| 13:16:03 |
22.97 |
3 |
2039 |
卖出 |
| 13:16:24 |
22.97 |
12 |
2051 |
卖出 |
| 13:22:45 |
22.97 |
39 |
2090 |
卖出 |
| 13:29:00 |
23.1 |
28 |
2118 |
买入 |
| 13:29:03 |
23.12 |
2 |
2120 |
买入 |
| 13:29:06 |
23 |
4 |
2124 |
卖出 |
| 13:29:12 |
23.01 |
0 |
2124 |
卖出 |
| 13:30:09 |
23.01 |
2 |
2126 |
卖出 |
| 13:33:03 |
23 |
2 |
2128 |
卖出 |
| 13:33:09 |
23 |
3 |
2131 |
卖出 |
| 13:33:12 |
22.99 |
2 |
2133 |
卖出 |
| 13:33:18 |
22.98 |
2 |
2135 |
卖出 |
| 13:33:21 |
22.98 |
12 |
2147 |
买入 |
| 13:34:12 |
23.06 |
10 |
2157 |
买入 |
| 13:38:27 |
23.06 |
2 |
2159 |
买入 |
| 13:38:39 |
23.06 |
3 |
2162 |
卖出 |
| 13:39:45 |
23.1 |
2 |
2164 |
买入 |
| 13:43:57 |
23.02 |
6 |
2170 |
卖出 |
| 13:53:12 |
23.14 |
10 |
2180 |
买入 |
| 13:54:36 |
23.14 |
12 |
2192 |
买入 |
| 13:54:39 |
23.14 |
6 |
2198 |
卖出 |
| 13:55:39 |
23.02 |
28 |
2226 |
卖出 |
| 13:55:42 |
23.02 |
2 |
2228 |
卖出 |
| 14:01:03 |
23.01 |
20 |
2248 |
卖出 |
| 14:01:27 |
23.01 |
4 |
2252 |
卖出 |
| 14:03:21 |
23.02 |
0 |
2252 |
买入 |
| 14:07:21 |
23.02 |
11 |
2263 |
卖出 |
| 14:07:24 |
23.02 |
4 |
2267 |
卖出 |
| 14:08:30 |
23.02 |
4 |
2271 |
卖出 |
| 14:10:51 |
23.02 |
3 |
2274 |
卖出 |
| 14:11:27 |
23.02 |
2 |
2276 |
买入 |
| 14:13:39 |
23.01 |
3 |
2279 |
卖出 |
| 14:15:42 |
23 |
23 |
2302 |
卖出 |
| 14:15:45 |
23.01 |
2 |
2304 |
卖出 |
| 14:19:12 |
23.01 |
2 |
2306 |
卖出 |
| 14:21:06 |
23.07 |
4 |
2310 |
买入 |
| 14:21:57 |
23.01 |
7 |
2317 |
卖出 |
| 14:22:00 |
23 |
1 |
2318 |
卖出 |
| 14:22:27 |
23.01 |
15 |
2333 |
买入 |
| 14:22:51 |
23 |
1 |
2334 |
卖出 |
| 14:23:33 |
23 |
28 |
2362 |
买入 |
| 14:23:36 |
23 |
10 |
2372 |
卖出 |
| 14:24:42 |
23 |
16 |
2388 |
卖出 |
| 14:24:45 |
22.95 |
2 |
2390 |
卖出 |
| 14:28:24 |
22.95 |
8 |
2398 |
卖出 |
| 14:29:45 |
22.98 |
2 |
2400 |
卖出 |
| 14:31:03 |
22.99 |
6 |
2406 |
买入 |
| 14:31:06 |
23.01 |
16 |
2422 |
买入 |
| 14:31:09 |
23.01 |
6 |
2428 |
买入 |
| 14:31:54 |
23.01 |
6 |
2434 |
买入 |
| 14:35:57 |
23 |
2 |
2436 |
卖出 |
| 14:38:36 |
22.98 |
2 |
2438 |
卖出 |
| 14:38:54 |
23 |
18 |
2456 |
买入 |
| 14:39:42 |
23.05 |
2 |
2458 |
买入 |
| 14:40:45 |
23.05 |
2 |
2460 |
买入 |
| 14:41:06 |
23.05 |
7 |
2467 |
买入 |
| 14:41:39 |
23.05 |
20 |
2487 |
买入 |
| 14:42:30 |
23.05 |
2 |
2489 |
买入 |
| 14:42:42 |
23.01 |
3 |
2492 |
卖出 |
| 14:43:06 |
23.05 |
2 |
2494 |
买入 |
| 14:44:12 |
23.05 |
2 |
2496 |
买入 |
| 14:45:18 |
23.05 |
2 |
2498 |
买入 |
| 14:45:36 |
23.05 |
32 |
2530 |
买入 |
| 14:46:03 |
23.05 |
0 |
2530 |
卖出 |
| 14:49:57 |
23.09 |
7 |
2537 |
买入 |
| 14:52:27 |
23.1 |
24 |
2561 |
买入 |
| 14:53:27 |
23.1 |
2 |
2563 |
卖出 |
| 14:54:18 |
23.11 |
16 |
2579 |
买入 |
| 14:54:21 |
23.11 |
4 |
2583 |
卖出 |
| 14:54:27 |
23.11 |
1 |
2584 |
卖出 |
| 14:55:18 |
23.17 |
15 |
2599 |
买入 |
| 14:55:33 |
23.23 |
49 |
2648 |
买入 |
| 15:00:04 |
23.01 |
30 |
2678 |
卖出 |