中岩大地[003001]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.8 |
136 |
136 |
集合竞价 |
| 09:15:09 |
18.08 |
136 |
136 |
集合竞价 |
| 09:15:45 |
18.07 |
136 |
136 |
集合竞价 |
| 09:16:57 |
18.07 |
136 |
136 |
集合竞价 |
| 09:17:15 |
18.07 |
136 |
136 |
集合竞价 |
| 09:18:00 |
18.07 |
142 |
142 |
集合竞价 |
| 09:18:18 |
18.07 |
142 |
142 |
集合竞价 |
| 09:18:27 |
18.07 |
147 |
147 |
集合竞价 |
| 09:18:36 |
18.23 |
15 |
15 |
集合竞价 |
| 09:19:03 |
18.2 |
25 |
25 |
集合竞价 |
| 09:22:06 |
18.21 |
25 |
25 |
集合竞价 |
| 09:22:51 |
18.21 |
30 |
30 |
集合竞价 |
| 09:23:09 |
18.21 |
35 |
35 |
集合竞价 |
| 09:23:18 |
18.21 |
37 |
37 |
集合竞价 |
| 09:23:27 |
18.2 |
55 |
55 |
集合竞价 |
| 09:23:54 |
18.2 |
55 |
55 |
集合竞价 |
| 09:24:12 |
18.2 |
55 |
55 |
集合竞价 |
| 09:24:21 |
18.2 |
77 |
77 |
集合竞价 |
| 09:24:30 |
18.2 |
107 |
107 |
集合竞价 |
| 09:24:39 |
18.2 |
112 |
112 |
集合竞价 |
| 09:24:57 |
18.2 |
153 |
153 |
集合竞价 |
| 09:25:00 |
18.2 |
161 |
314 |
买入 |
| 09:30:00 |
18.15 |
43 |
357 |
卖出 |
| 09:30:03 |
18.14 |
38 |
395 |
卖出 |
| 09:30:06 |
18.15 |
40 |
435 |
买入 |
| 09:30:09 |
18.12 |
7 |
442 |
卖出 |
| 09:30:12 |
18.11 |
11 |
453 |
卖出 |
| 09:30:15 |
18.11 |
23 |
476 |
卖出 |
| 09:30:18 |
18.11 |
10 |
486 |
卖出 |
| 09:30:21 |
18.12 |
4 |
490 |
买入 |
| 09:30:27 |
18.14 |
20 |
510 |
买入 |
| 09:30:30 |
18.12 |
11 |
521 |
卖出 |
| 09:30:36 |
18.12 |
35 |
556 |
卖出 |
| 09:30:39 |
18.12 |
14 |
570 |
买入 |
| 09:30:42 |
18.12 |
10 |
580 |
卖出 |
| 09:30:51 |
18.12 |
5 |
585 |
卖出 |
| 09:31:00 |
18.13 |
4 |
589 |
卖出 |
| 09:31:03 |
18.14 |
6 |
595 |
买入 |
| 09:31:06 |
18.15 |
17 |
612 |
卖出 |
| 09:31:21 |
18.17 |
3 |
615 |
卖出 |
| 09:31:24 |
18.16 |
9 |
624 |
卖出 |
| 09:31:27 |
18.17 |
5 |
629 |
买入 |
| 09:31:30 |
18.17 |
21 |
650 |
买入 |
| 09:31:33 |
18.16 |
23 |
673 |
卖出 |
| 09:31:36 |
18.16 |
2 |
675 |
买入 |
| 09:31:45 |
18.16 |
29 |
704 |
买入 |
| 09:31:51 |
18.14 |
28 |
732 |
卖出 |
| 09:31:54 |
18.16 |
9 |
741 |
买入 |
| 09:32:00 |
18.16 |
11 |
752 |
买入 |
| 09:32:03 |
18.13 |
37 |
789 |
卖出 |
| 09:32:06 |
18.13 |
14 |
803 |
买入 |
| 09:32:09 |
18.13 |
3 |
806 |
买入 |
| 09:32:12 |
18.13 |
6 |
812 |
买入 |
| 09:32:15 |
18.12 |
152 |
964 |
卖出 |
| 09:32:21 |
18.11 |
15 |
979 |
卖出 |
| 09:32:24 |
18.12 |
2 |
981 |
买入 |
| 09:32:30 |
18.11 |
2 |
983 |
卖出 |
| 09:32:33 |
18.11 |
20 |
1003 |
卖出 |
| 09:32:36 |
18.11 |
9 |
1012 |
卖出 |
| 09:32:39 |
18.11 |
9 |
1021 |
卖出 |
| 09:32:42 |
18.07 |
180 |
1201 |
卖出 |
| 09:32:45 |
18.1 |
13 |
1214 |
买入 |
| 09:32:48 |
18.07 |
1 |
1215 |
卖出 |
| 09:32:51 |
18.1 |
28 |
1243 |
买入 |
| 09:32:54 |
18.07 |
36 |
1279 |
卖出 |
| 09:32:57 |
18.06 |
15 |
1294 |
卖出 |
| 09:33:00 |
18.06 |
98 |
1392 |
卖出 |
| 09:33:06 |
18.1 |
11 |
1403 |
买入 |
| 09:33:09 |
18.11 |
69 |
1472 |
买入 |
| 09:33:12 |
18.12 |
30 |
1502 |
买入 |
| 09:33:15 |
18.12 |
13 |
1515 |
买入 |
| 09:33:21 |
18.12 |
8 |
1523 |
买入 |
| 09:33:24 |
18.12 |
31 |
1554 |
买入 |
| 09:33:30 |
18.13 |
14 |
1568 |
买入 |
| 09:33:33 |
18.13 |
19 |
1587 |
买入 |
| 09:33:36 |
18.12 |
1 |
1588 |
卖出 |
| 09:33:45 |
18.13 |
10 |
1598 |
买入 |
| 09:33:51 |
18.13 |
5 |
1603 |
买入 |
| 09:33:57 |
18.13 |
1 |
1604 |
买入 |
| 09:34:03 |
18.13 |
5 |
1609 |
买入 |
| 09:34:06 |
18.13 |
31 |
1640 |
买入 |
| 09:34:09 |
18.13 |
21 |
1661 |
买入 |
| 09:34:12 |
18.13 |
17 |
1678 |
买入 |
| 09:34:15 |
18.12 |
32 |
1710 |
卖出 |
| 09:34:18 |
18.13 |
9 |
1719 |
买入 |
| 09:34:27 |
18.13 |
179 |
1898 |
买入 |
| 09:34:30 |
18.13 |
25 |
1923 |
买入 |
| 09:34:33 |
18.13 |
10 |
1933 |
买入 |
| 09:34:36 |
18.13 |
1 |
1934 |
买入 |
| 09:34:42 |
18.13 |
20 |
1954 |
买入 |
| 09:34:48 |
18.18 |
2890 |
4844 |
买入 |
| 09:34:51 |
18.2 |
103 |
4947 |
买入 |
| 09:34:54 |
18.23 |
72 |
5019 |
买入 |
| 09:34:57 |
18.24 |
25 |
5044 |
买入 |
| 09:35:00 |
18.25 |
23 |
5067 |
买入 |
| 09:35:03 |
18.25 |
18 |
5085 |
买入 |
| 09:35:06 |
18.27 |
4 |
5089 |
买入 |
| 09:35:09 |
18.3 |
5 |
5094 |
买入 |
| 09:35:12 |
18.3 |
43 |
5137 |
买入 |
| 09:35:15 |
18.3 |
62 |
5199 |
买入 |
| 09:35:18 |
18.3 |
13 |
5212 |
卖出 |
| 09:35:21 |
18.35 |
36 |
5248 |
买入 |
| 09:35:24 |
18.35 |
3 |
5251 |
卖出 |
| 09:35:30 |
18.39 |
152 |
5403 |
买入 |
| 09:35:33 |
18.39 |
4 |
5407 |
卖出 |
| 09:35:36 |
18.39 |
18 |
5425 |
卖出 |
| 09:35:39 |
18.39 |
35 |
5460 |
卖出 |
| 09:35:42 |
18.39 |
1 |
5461 |
买入 |
| 09:35:45 |
18.4 |
81 |
5542 |
买入 |
| 09:35:48 |
18.39 |
46 |
5588 |
卖出 |
| 09:35:51 |
18.4 |
20 |
5608 |
买入 |
| 09:35:54 |
18.4 |
71 |
5679 |
买入 |
| 09:35:57 |
18.36 |
59 |
5738 |
卖出 |
| 09:36:00 |
18.39 |
109 |
5847 |
买入 |
| 09:36:03 |
18.39 |
64 |
5911 |
卖出 |
| 09:36:06 |
18.39 |
72 |
5983 |
卖出 |
| 09:36:12 |
18.39 |
76 |
6059 |
买入 |
| 09:36:15 |
18.39 |
2 |
6061 |
买入 |
| 09:36:18 |
18.38 |
5 |
6066 |
卖出 |
| 09:36:21 |
18.37 |
13 |
6079 |
卖出 |
| 09:36:24 |
18.37 |
1 |
6080 |
卖出 |
| 09:36:27 |
18.37 |
56 |
6136 |
卖出 |
| 09:36:30 |
18.37 |
15 |
6151 |
卖出 |
| 09:36:33 |
18.37 |
4 |
6155 |
卖出 |
| 09:36:36 |
18.36 |
42 |
6197 |
卖出 |
| 09:36:39 |
18.36 |
4 |
6201 |
买入 |
| 09:36:42 |
18.37 |
18 |
6219 |
买入 |
| 09:36:45 |
18.37 |
18 |
6237 |
买入 |
| 09:36:48 |
18.36 |
1 |
6238 |
卖出 |
| 09:36:54 |
18.35 |
12 |
6250 |
卖出 |
| 09:36:57 |
18.35 |
4 |
6254 |
卖出 |
| 09:37:00 |
18.35 |
15 |
6269 |
卖出 |
| 09:37:06 |
18.35 |
3 |
6272 |
买入 |
| 09:37:09 |
18.35 |
10 |
6282 |
买入 |
| 09:37:12 |
18.35 |
21 |
6303 |
买入 |
| 09:37:15 |
18.34 |
13 |
6316 |
卖出 |
| 09:37:21 |
18.34 |
12 |
6328 |
卖出 |
| 09:37:27 |
18.31 |
27 |
6355 |
卖出 |
| 09:37:33 |
18.3 |
21 |
6376 |
卖出 |
| 09:37:36 |
18.25 |
74 |
6450 |
卖出 |
| 09:37:39 |
18.25 |
10 |
6460 |
买入 |
| 09:37:42 |
18.25 |
3 |
6463 |
买入 |
| 09:37:45 |
18.23 |
13 |
6476 |
卖出 |
| 09:37:48 |
18.23 |
6 |
6482 |
卖出 |
| 09:37:51 |
18.25 |
9 |
6491 |
买入 |
| 09:38:00 |
18.25 |
30 |
6521 |
卖出 |
| 09:38:03 |
18.26 |
14 |
6535 |
卖出 |
| 09:38:09 |
18.26 |
19 |
6554 |
卖出 |
| 09:38:12 |
18.31 |
71 |
6625 |
买入 |
| 09:38:15 |
18.26 |
24 |
6649 |
卖出 |
| 09:38:21 |
18.34 |
5 |
6654 |
买入 |
| 09:38:24 |
18.35 |
15 |
6669 |
买入 |
| 09:38:30 |
18.35 |
42 |
6711 |
买入 |
| 09:38:36 |
18.35 |
28 |
6739 |
买入 |
| 09:38:39 |
18.34 |
3 |
6742 |
卖出 |
| 09:38:42 |
18.35 |
5 |
6747 |
买入 |
| 09:38:45 |
18.34 |
42 |
6789 |
卖出 |
| 09:38:48 |
18.35 |
45 |
6834 |
买入 |
| 09:38:57 |
18.35 |
2 |
6836 |
卖出 |
| 09:39:03 |
18.35 |
22 |
6858 |
卖出 |
| 09:39:06 |
18.35 |
98 |
6956 |
卖出 |
| 09:39:09 |
18.35 |
6 |
6962 |
买入 |
| 09:39:18 |
18.35 |
15 |
6977 |
买入 |
| 09:39:21 |
18.35 |
1 |
6978 |
买入 |
| 09:39:24 |
18.35 |
5 |
6983 |
买入 |
| 09:39:27 |
18.35 |
8 |
6991 |
卖出 |
| 09:39:30 |
18.35 |
33 |
7024 |
卖出 |
| 09:39:33 |
18.36 |
12 |
7036 |
买入 |
| 09:39:36 |
18.35 |
23 |
7059 |
卖出 |
| 09:39:39 |
18.35 |
9 |
7068 |
卖出 |
| 09:39:51 |
18.33 |
150 |
7218 |
卖出 |
| 09:39:57 |
18.33 |
7 |
7225 |
卖出 |
| 09:40:00 |
18.35 |
32 |
7257 |
买入 |
| 09:40:03 |
18.35 |
16 |
7273 |
卖出 |
| 09:40:06 |
18.35 |
1 |
7274 |
卖出 |
| 09:40:09 |
18.35 |
21 |
7295 |
卖出 |
| 09:40:12 |
18.33 |
9 |
7304 |
卖出 |
| 09:40:15 |
18.35 |
14 |
7318 |
买入 |
| 09:40:21 |
18.33 |
3 |
7321 |
卖出 |
| 09:40:24 |
18.35 |
2 |
7323 |
买入 |
| 09:40:33 |
18.35 |
6 |
7329 |
买入 |
| 09:40:36 |
18.35 |
10 |
7339 |
买入 |
| 09:40:39 |
18.35 |
3 |
7342 |
买入 |
| 09:40:42 |
18.35 |
82 |
7424 |
买入 |
| 09:40:45 |
18.36 |
2 |
7426 |
买入 |
| 09:40:48 |
18.35 |
16 |
7442 |
卖出 |
| 09:40:51 |
18.36 |
1 |
7443 |
买入 |
| 09:40:54 |
18.36 |
1 |
7444 |
买入 |
| 09:41:00 |
18.36 |
5 |
7449 |
买入 |
| 09:41:03 |
18.35 |
22 |
7471 |
卖出 |
| 09:41:06 |
18.36 |
14 |
7485 |
买入 |
| 09:41:12 |
18.36 |
40 |
7525 |
买入 |
| 09:41:15 |
18.36 |
40 |
7565 |
买入 |
| 09:41:18 |
18.36 |
21 |
7586 |
买入 |
| 09:41:24 |
18.36 |
13 |
7599 |
卖出 |
| 09:41:27 |
18.36 |
3 |
7602 |
卖出 |
| 09:41:36 |
18.36 |
32 |
7634 |
买入 |
| 09:41:39 |
18.36 |
2 |
7636 |
买入 |
| 09:41:42 |
18.35 |
15 |
7651 |
卖出 |
| 09:41:45 |
18.36 |
25 |
7676 |
买入 |
| 09:41:48 |
18.35 |
17 |
7693 |
卖出 |
| 09:41:51 |
18.34 |
2 |
7695 |
卖出 |
| 09:42:00 |
18.33 |
2 |
7697 |
卖出 |
| 09:42:03 |
18.33 |
4 |
7701 |
卖出 |
| 09:42:06 |
18.33 |
5 |
7706 |
卖出 |
| 09:42:09 |
18.33 |
10 |
7716 |
卖出 |
| 09:42:12 |
18.33 |
2 |
7718 |
卖出 |
| 09:42:15 |
18.34 |
10 |
7728 |
买入 |
| 09:42:21 |
18.34 |
17 |
7745 |
买入 |
| 09:42:24 |
18.34 |
6 |
7751 |
卖出 |
| 09:42:30 |
18.34 |
40 |
7791 |
卖出 |
| 09:42:33 |
18.34 |
12 |
7803 |
卖出 |
| 09:42:36 |
18.34 |
17 |
7820 |
卖出 |
| 09:42:42 |
18.34 |
62 |
7882 |
卖出 |
| 09:42:45 |
18.34 |
4 |
7886 |
卖出 |
| 09:42:48 |
18.34 |
28 |
7914 |
卖出 |
| 09:42:51 |
18.34 |
3 |
7917 |
卖出 |
| 09:42:54 |
18.34 |
71 |
7988 |
卖出 |
| 09:42:57 |
18.33 |
32 |
8020 |
卖出 |
| 09:43:00 |
18.32 |
1 |
8021 |
卖出 |
| 09:43:09 |
18.32 |
21 |
8042 |
卖出 |
| 09:43:15 |
18.31 |
5 |
8047 |
卖出 |
| 09:43:18 |
18.3 |
42 |
8089 |
卖出 |
| 09:43:24 |
18.3 |
6 |
8095 |
卖出 |
| 09:43:36 |
18.3 |
3 |
8098 |
买入 |
| 09:43:45 |
18.28 |
2 |
8100 |
卖出 |
| 09:43:51 |
18.28 |
4 |
8104 |
卖出 |
| 09:43:57 |
18.28 |
13 |
8117 |
买入 |
| 09:44:00 |
18.27 |
24 |
8141 |
卖出 |
| 09:44:03 |
18.25 |
99 |
8240 |
卖出 |
| 09:44:06 |
18.25 |
41 |
8281 |
买入 |
| 09:44:09 |
18.24 |
1 |
8282 |
卖出 |
| 09:44:15 |
18.25 |
71 |
8353 |
买入 |
| 09:44:18 |
18.24 |
20 |
8373 |
卖出 |
| 09:44:21 |
18.25 |
6 |
8379 |
买入 |
| 09:44:24 |
18.24 |
16 |
8395 |
卖出 |
| 09:44:27 |
18.24 |
58 |
8453 |
卖出 |
| 09:44:33 |
18.24 |
13 |
8466 |
卖出 |
| 09:44:39 |
18.24 |
6 |
8472 |
买入 |
| 09:44:42 |
18.23 |
77 |
8549 |
卖出 |
| 09:44:45 |
18.23 |
1 |
8550 |
买入 |
| 09:44:51 |
18.23 |
13 |
8563 |
卖出 |
| 09:45:03 |
18.23 |
63 |
8626 |
卖出 |
| 09:45:06 |
18.25 |
51 |
8677 |
买入 |
| 09:45:09 |
18.25 |
1 |
8678 |
买入 |
| 09:45:18 |
18.25 |
39 |
8717 |
卖出 |
| 09:45:24 |
18.27 |
2 |
8719 |
买入 |
| 09:45:27 |
18.3 |
12 |
8731 |
买入 |
| 09:45:30 |
18.3 |
37 |
8768 |
买入 |
| 09:45:36 |
18.3 |
50 |
8818 |
买入 |
| 09:45:39 |
18.32 |
4 |
8822 |
买入 |
| 09:45:42 |
18.35 |
10 |
8832 |
买入 |
| 09:45:48 |
18.35 |
62 |
8894 |
买入 |
| 09:45:51 |
18.36 |
15 |
8909 |
买入 |
| 09:45:54 |
18.36 |
25 |
8934 |
买入 |
| 09:45:57 |
18.38 |
57 |
8991 |
买入 |
| 09:46:00 |
18.39 |
16 |
9007 |
买入 |
| 09:46:03 |
18.4 |
64 |
9071 |
买入 |
| 09:46:06 |
18.41 |
68 |
9139 |
买入 |
| 09:46:09 |
18.42 |
61 |
9200 |
买入 |
| 09:46:12 |
18.43 |
28 |
9228 |
买入 |
| 09:46:15 |
18.42 |
28 |
9256 |
卖出 |
| 09:46:18 |
18.46 |
65 |
9321 |
买入 |
| 09:46:21 |
18.45 |
7 |
9328 |
卖出 |
| 09:46:27 |
18.46 |
10 |
9338 |
买入 |
| 09:46:30 |
18.46 |
122 |
9460 |
买入 |
| 09:46:33 |
18.48 |
30 |
9490 |
买入 |
| 09:46:36 |
18.48 |
42 |
9532 |
买入 |
| 09:46:39 |
18.48 |
139 |
9671 |
买入 |
| 09:46:42 |
18.5 |
56 |
9727 |
买入 |
| 09:46:45 |
18.5 |
217 |
9944 |
买入 |
| 09:46:48 |
18.54 |
62 |
10006 |
买入 |
| 09:46:51 |
18.55 |
48 |
10054 |
买入 |
| 09:46:54 |
18.55 |
6 |
10060 |
买入 |
| 09:46:57 |
18.56 |
5 |
10065 |
买入 |
| 09:47:00 |
18.6 |
142 |
10207 |
买入 |
| 09:47:03 |
18.59 |
61 |
10268 |
卖出 |
| 09:47:06 |
18.6 |
103 |
10371 |
买入 |
| 09:47:09 |
18.6 |
82 |
10453 |
卖出 |
| 09:47:12 |
18.6 |
59 |
10512 |
卖出 |
| 09:47:15 |
18.65 |
42 |
10554 |
买入 |
| 09:47:18 |
18.65 |
34 |
10588 |
买入 |
| 09:47:21 |
18.64 |
46 |
10634 |
买入 |
| 09:47:24 |
18.65 |
112 |
10746 |
买入 |
| 09:47:27 |
18.61 |
100 |
10846 |
卖出 |
| 09:47:30 |
18.63 |
18 |
10864 |
买入 |
| 09:47:33 |
18.61 |
31 |
10895 |
卖出 |
| 09:47:36 |
18.64 |
133 |
11028 |
买入 |
| 09:47:39 |
18.62 |
212 |
11240 |
卖出 |
| 09:47:42 |
18.61 |
28 |
11268 |
卖出 |
| 09:47:45 |
18.61 |
32 |
11300 |
卖出 |
| 09:47:48 |
18.6 |
61 |
11361 |
卖出 |
| 09:47:51 |
18.6 |
57 |
11418 |
卖出 |
| 09:47:54 |
18.6 |
20 |
11438 |
卖出 |
| 09:47:57 |
18.58 |
3 |
11441 |
卖出 |
| 09:48:00 |
18.58 |
3 |
11444 |
卖出 |
| 09:48:03 |
18.59 |
16 |
11460 |
买入 |
| 09:48:06 |
18.58 |
32 |
11492 |
卖出 |
| 09:48:09 |
18.58 |
21 |
11513 |
卖出 |
| 09:48:12 |
18.57 |
85 |
11598 |
卖出 |