中国巨石[600176]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
17.26 |
39 |
39 |
集合竞价 |
| 09:15:05 |
17.33 |
250 |
250 |
集合竞价 |
| 09:15:08 |
17.32 |
268 |
268 |
集合竞价 |
| 09:15:11 |
17.29 |
268 |
268 |
集合竞价 |
| 09:15:17 |
17.45 |
897 |
897 |
集合竞价 |
| 09:15:23 |
17.45 |
897 |
897 |
集合竞价 |
| 09:15:26 |
17.45 |
897 |
897 |
集合竞价 |
| 09:15:32 |
17.46 |
953 |
953 |
集合竞价 |
| 09:15:44 |
17.46 |
953 |
953 |
集合竞价 |
| 09:15:53 |
17.46 |
958 |
958 |
集合竞价 |
| 09:15:56 |
17.46 |
958 |
958 |
集合竞价 |
| 09:15:59 |
17.46 |
958 |
958 |
集合竞价 |
| 09:16:05 |
17.46 |
958 |
958 |
集合竞价 |
| 09:16:08 |
17.46 |
958 |
958 |
集合竞价 |
| 09:16:20 |
17.46 |
958 |
958 |
集合竞价 |
| 09:16:23 |
17.46 |
958 |
958 |
集合竞价 |
| 09:16:29 |
17.46 |
958 |
958 |
集合竞价 |
| 09:16:32 |
17.46 |
958 |
958 |
集合竞价 |
| 09:16:38 |
17.45 |
958 |
958 |
集合竞价 |
| 09:16:41 |
17.45 |
958 |
958 |
集合竞价 |
| 09:16:47 |
17.45 |
958 |
958 |
集合竞价 |
| 09:16:50 |
17.45 |
958 |
958 |
集合竞价 |
| 09:16:56 |
17.45 |
958 |
958 |
集合竞价 |
| 09:17:11 |
17.45 |
958 |
958 |
集合竞价 |
| 09:17:20 |
17.45 |
958 |
958 |
集合竞价 |
| 09:17:26 |
17.45 |
958 |
958 |
集合竞价 |
| 09:17:35 |
17.45 |
965 |
965 |
集合竞价 |
| 09:17:41 |
17.45 |
965 |
965 |
集合竞价 |
| 09:17:44 |
17.45 |
965 |
965 |
集合竞价 |
| 09:17:50 |
17.45 |
965 |
965 |
集合竞价 |
| 09:17:53 |
17.45 |
965 |
965 |
集合竞价 |
| 09:17:56 |
17.45 |
965 |
965 |
集合竞价 |
| 09:18:08 |
17.45 |
965 |
965 |
集合竞价 |
| 09:18:11 |
17.45 |
965 |
965 |
集合竞价 |
| 09:18:17 |
17.45 |
965 |
965 |
集合竞价 |
| 09:18:20 |
17.33 |
439 |
439 |
集合竞价 |
| 09:18:32 |
17.33 |
439 |
439 |
集合竞价 |
| 09:18:35 |
17.32 |
422 |
422 |
集合竞价 |
| 09:18:50 |
17.32 |
422 |
422 |
集合竞价 |
| 09:18:53 |
17.32 |
422 |
422 |
集合竞价 |
| 09:19:05 |
17.32 |
423 |
423 |
集合竞价 |
| 09:19:08 |
17.32 |
424 |
424 |
集合竞价 |
| 09:19:11 |
17.3 |
424 |
424 |
集合竞价 |
| 09:19:20 |
17.3 |
425 |
425 |
集合竞价 |
| 09:19:23 |
17.3 |
425 |
425 |
集合竞价 |
| 09:19:26 |
17.3 |
424 |
424 |
集合竞价 |
| 09:19:38 |
17.3 |
426 |
426 |
集合竞价 |
| 09:19:44 |
17.3 |
427 |
427 |
集合竞价 |
| 09:19:47 |
17.3 |
426 |
426 |
集合竞价 |
| 09:19:50 |
17.3 |
426 |
426 |
集合竞价 |
| 09:19:56 |
17.3 |
446 |
446 |
集合竞价 |
| 09:19:59 |
17.3 |
447 |
447 |
集合竞价 |
| 09:20:02 |
17.3 |
457 |
457 |
集合竞价 |
| 09:20:05 |
17.3 |
459 |
459 |
集合竞价 |
| 09:20:08 |
17.3 |
459 |
459 |
集合竞价 |
| 09:20:17 |
17.3 |
459 |
459 |
集合竞价 |
| 09:20:20 |
17.3 |
459 |
459 |
集合竞价 |
| 09:20:26 |
17.3 |
460 |
460 |
集合竞价 |
| 09:20:32 |
17.3 |
460 |
460 |
集合竞价 |
| 09:20:35 |
17.3 |
473 |
473 |
集合竞价 |
| 09:20:38 |
17.3 |
473 |
473 |
集合竞价 |
| 09:20:44 |
17.3 |
483 |
483 |
集合竞价 |
| 09:20:47 |
17.3 |
493 |
493 |
集合竞价 |
| 09:20:50 |
17.3 |
524 |
524 |
集合竞价 |
| 09:20:53 |
17.3 |
574 |
574 |
集合竞价 |
| 09:20:56 |
17.3 |
574 |
574 |
集合竞价 |
| 09:20:59 |
17.3 |
587 |
587 |
集合竞价 |
| 09:21:02 |
17.3 |
587 |
587 |
集合竞价 |
| 09:21:05 |
17.3 |
587 |
587 |
集合竞价 |
| 09:21:11 |
17.3 |
638 |
638 |
集合竞价 |
| 09:21:14 |
17.3 |
639 |
639 |
集合竞价 |
| 09:21:20 |
17.3 |
669 |
669 |
集合竞价 |
| 09:21:26 |
17.3 |
679 |
679 |
集合竞价 |
| 09:21:29 |
17.3 |
681 |
681 |
集合竞价 |
| 09:21:32 |
17.3 |
684 |
684 |
集合竞价 |
| 09:21:38 |
17.3 |
701 |
701 |
集合竞价 |
| 09:21:41 |
17.3 |
702 |
702 |
集合竞价 |
| 09:21:44 |
17.3 |
706 |
706 |
集合竞价 |
| 09:21:47 |
17.3 |
754 |
754 |
集合竞价 |
| 09:21:50 |
17.3 |
757 |
757 |
集合竞价 |
| 09:21:53 |
17.3 |
757 |
757 |
集合竞价 |
| 09:21:56 |
17.3 |
757 |
757 |
集合竞价 |
| 09:22:08 |
17.3 |
757 |
757 |
集合竞价 |
| 09:22:11 |
17.3 |
757 |
757 |
集合竞价 |
| 09:22:17 |
17.3 |
771 |
771 |
集合竞价 |
| 09:22:20 |
17.3 |
771 |
771 |
集合竞价 |
| 09:22:26 |
17.3 |
771 |
771 |
集合竞价 |
| 09:22:29 |
17.3 |
771 |
771 |
集合竞价 |
| 09:22:32 |
17.3 |
867 |
867 |
集合竞价 |
| 09:22:35 |
17.3 |
868 |
868 |
集合竞价 |
| 09:22:44 |
17.3 |
868 |
868 |
集合竞价 |
| 09:22:47 |
17.3 |
868 |
868 |
集合竞价 |
| 09:22:56 |
17.3 |
928 |
928 |
集合竞价 |
| 09:22:59 |
17.3 |
929 |
929 |
集合竞价 |
| 09:23:05 |
17.3 |
929 |
929 |
集合竞价 |
| 09:23:08 |
17.3 |
929 |
929 |
集合竞价 |
| 09:23:11 |
17.3 |
929 |
929 |
集合竞价 |
| 09:23:26 |
17.3 |
929 |
929 |
集合竞价 |
| 09:23:29 |
17.3 |
929 |
929 |
集合竞价 |
| 09:23:32 |
17.3 |
930 |
930 |
集合竞价 |
| 09:23:35 |
17.3 |
931 |
931 |
集合竞价 |
| 09:23:38 |
17.3 |
934 |
934 |
集合竞价 |
| 09:23:41 |
17.3 |
984 |
984 |
集合竞价 |
| 09:23:44 |
17.3 |
985 |
985 |
集合竞价 |
| 09:23:47 |
17.3 |
985 |
985 |
集合竞价 |
| 09:23:50 |
17.3 |
985 |
985 |
集合竞价 |
| 09:23:53 |
17.3 |
985 |
985 |
集合竞价 |
| 09:23:56 |
17.3 |
986 |
986 |
集合竞价 |
| 09:23:59 |
17.3 |
986 |
986 |
集合竞价 |
| 09:24:02 |
17.3 |
991 |
991 |
集合竞价 |
| 09:24:05 |
17.3 |
991 |
991 |
集合竞价 |
| 09:24:08 |
17.3 |
991 |
991 |
集合竞价 |
| 09:24:11 |
17.3 |
991 |
991 |
集合竞价 |
| 09:24:14 |
17.3 |
991 |
991 |
集合竞价 |
| 09:24:17 |
17.29 |
1022 |
1022 |
集合竞价 |
| 09:24:23 |
17.29 |
1025 |
1025 |
集合竞价 |
| 09:24:26 |
17.29 |
1025 |
1025 |
集合竞价 |
| 09:24:29 |
17.29 |
1026 |
1026 |
集合竞价 |
| 09:24:32 |
17.28 |
1026 |
1026 |
集合竞价 |
| 09:24:35 |
17.28 |
1026 |
1026 |
集合竞价 |
| 09:24:38 |
17.28 |
1026 |
1026 |
集合竞价 |
| 09:24:41 |
17.27 |
1045 |
1045 |
集合竞价 |
| 09:24:47 |
17.27 |
1058 |
1058 |
集合竞价 |
| 09:24:50 |
17.27 |
1073 |
1073 |
集合竞价 |
| 09:24:53 |
17.27 |
1073 |
1073 |
集合竞价 |
| 09:24:56 |
17.26 |
1131 |
1131 |
集合竞价 |
| 09:24:59 |
17.26 |
1163 |
1163 |
集合竞价 |
| 09:25:04 |
17.26 |
1164 |
2327 |
买入 |
| 09:30:02 |
17.2 |
155 |
2482 |
卖出 |
| 09:30:05 |
17.19 |
134 |
2616 |
卖出 |
| 09:30:08 |
17.22 |
155 |
2771 |
买入 |
| 09:30:11 |
17.18 |
355 |
3126 |
卖出 |
| 09:30:14 |
17.13 |
793 |
3919 |
卖出 |
| 09:30:17 |
17.12 |
732 |
4651 |
卖出 |
| 09:30:20 |
17.17 |
30 |
4681 |
卖出 |
| 09:30:23 |
17.16 |
60 |
4741 |
卖出 |
| 09:30:26 |
17.16 |
33 |
4774 |
买入 |
| 09:30:29 |
17.18 |
222 |
4996 |
买入 |
| 09:30:32 |
17.17 |
71 |
5067 |
卖出 |
| 09:30:35 |
17.19 |
212 |
5279 |
买入 |
| 09:30:38 |
17.19 |
309 |
5588 |
卖出 |
| 09:30:41 |
17.19 |
35 |
5623 |
卖出 |
| 09:30:44 |
17.19 |
55 |
5678 |
卖出 |
| 09:30:47 |
17.22 |
40 |
5718 |
买入 |
| 09:30:50 |
17.21 |
39 |
5757 |
卖出 |
| 09:30:53 |
17.22 |
78 |
5835 |
买入 |
| 09:30:56 |
17.22 |
43 |
5878 |
卖出 |
| 09:30:59 |
17.2 |
30 |
5908 |
卖出 |
| 09:31:02 |
17.21 |
19 |
5927 |
买入 |
| 09:31:05 |
17.2 |
195 |
6122 |
卖出 |
| 09:31:08 |
17.19 |
187 |
6309 |
卖出 |
| 09:31:11 |
17.2 |
31 |
6340 |
买入 |
| 09:31:14 |
17.19 |
138 |
6478 |
卖出 |
| 09:31:17 |
17.18 |
188 |
6666 |
卖出 |
| 09:31:20 |
17.16 |
52 |
6718 |
卖出 |
| 09:31:23 |
17.16 |
12 |
6730 |
买入 |
| 09:31:26 |
17.13 |
307 |
7037 |
卖出 |
| 09:31:29 |
17.19 |
583 |
7620 |
买入 |
| 09:31:32 |
17.19 |
502 |
8122 |
买入 |
| 09:31:35 |
17.18 |
420 |
8542 |
卖出 |
| 09:31:38 |
17.19 |
481 |
9023 |
买入 |
| 09:31:41 |
17.18 |
402 |
9425 |
卖出 |
| 09:31:44 |
17.18 |
124 |
9549 |
卖出 |
| 09:31:47 |
17.18 |
164 |
9713 |
卖出 |
| 09:31:50 |
17.18 |
56 |
9769 |
买入 |
| 09:31:53 |
17.16 |
162 |
9931 |
卖出 |
| 09:31:56 |
17.16 |
86 |
10017 |
买入 |
| 09:31:59 |
17.16 |
4 |
10021 |
买入 |
| 09:32:02 |
17.15 |
90 |
10111 |
卖出 |
| 09:32:05 |
17.15 |
187 |
10298 |
卖出 |
| 09:32:08 |
17.15 |
208 |
10506 |
买入 |
| 09:32:11 |
17.16 |
237 |
10743 |
买入 |
| 09:32:14 |
17.17 |
50 |
10793 |
买入 |
| 09:32:17 |
17.16 |
76 |
10869 |
卖出 |
| 09:32:20 |
17.16 |
65 |
10934 |
卖出 |
| 09:32:23 |
17.18 |
11 |
10945 |
买入 |
| 09:32:26 |
17.18 |
105 |
11050 |
买入 |
| 09:32:29 |
17.19 |
35 |
11085 |
买入 |
| 09:32:32 |
17.18 |
203 |
11288 |
卖出 |
| 09:32:35 |
17.19 |
99 |
11387 |
买入 |
| 09:32:38 |
17.19 |
7 |
11394 |
买入 |
| 09:32:41 |
17.2 |
22 |
11416 |
买入 |
| 09:32:44 |
17.2 |
62 |
11478 |
买入 |
| 09:32:47 |
17.2 |
147 |
11625 |
买入 |
| 09:32:50 |
17.21 |
123 |
11748 |
买入 |
| 09:32:53 |
17.2 |
27 |
11775 |
卖出 |
| 09:32:56 |
17.2 |
16 |
11791 |
卖出 |
| 09:32:59 |
17.21 |
152 |
11943 |
买入 |
| 09:33:02 |
17.22 |
51 |
11994 |
买入 |
| 09:33:05 |
17.21 |
245 |
12239 |
卖出 |
| 09:33:08 |
17.2 |
90 |
12329 |
卖出 |
| 09:33:11 |
17.2 |
75 |
12404 |
卖出 |
| 09:33:14 |
17.19 |
30 |
12434 |
卖出 |
| 09:33:17 |
17.19 |
41 |
12475 |
买入 |
| 09:33:20 |
17.19 |
16 |
12491 |
买入 |
| 09:33:23 |
17.19 |
86 |
12577 |
买入 |
| 09:33:26 |
17.2 |
507 |
13084 |
买入 |
| 09:33:29 |
17.22 |
482 |
13566 |
买入 |
| 09:33:32 |
17.23 |
1476 |
15042 |
买入 |
| 09:33:35 |
17.23 |
121 |
15163 |
买入 |
| 09:33:38 |
17.24 |
113 |
15276 |
买入 |
| 09:33:41 |
17.25 |
59 |
15335 |
买入 |
| 09:33:44 |
17.25 |
261 |
15596 |
买入 |
| 09:33:47 |
17.25 |
30 |
15626 |
买入 |
| 09:33:50 |
17.25 |
102 |
15728 |
买入 |
| 09:33:53 |
17.24 |
29 |
15757 |
卖出 |
| 09:33:56 |
17.25 |
138 |
15895 |
买入 |
| 09:33:59 |
17.25 |
174 |
16069 |
买入 |
| 09:34:02 |
17.25 |
587 |
16656 |
买入 |
| 09:34:05 |
17.26 |
293 |
16949 |
买入 |
| 09:34:08 |
17.26 |
412 |
17361 |
买入 |
| 09:34:11 |
17.26 |
207 |
17568 |
买入 |
| 09:34:14 |
17.26 |
32 |
17600 |
买入 |
| 09:34:17 |
17.26 |
60 |
17660 |
买入 |
| 09:34:20 |
17.26 |
37 |
17697 |
买入 |
| 09:34:23 |
17.26 |
81 |
17778 |
买入 |
| 09:34:26 |
17.27 |
110 |
17888 |
买入 |
| 09:34:29 |
17.28 |
280 |
18168 |
买入 |
| 09:34:32 |
17.28 |
114 |
18282 |
买入 |
| 09:34:35 |
17.27 |
82 |
18364 |
卖出 |
| 09:34:38 |
17.28 |
41 |
18405 |
买入 |
| 09:34:41 |
17.28 |
141 |
18546 |
买入 |
| 09:34:44 |
17.28 |
146 |
18692 |
卖出 |
| 09:34:47 |
17.28 |
65 |
18757 |
卖出 |
| 09:34:50 |
17.28 |
121 |
18878 |
卖出 |
| 09:34:53 |
17.28 |
128 |
19006 |
卖出 |
| 09:34:56 |
17.29 |
235 |
19241 |
买入 |
| 09:34:59 |
17.29 |
17 |
19258 |
卖出 |
| 09:35:02 |
17.29 |
31 |
19289 |
卖出 |
| 09:35:05 |
17.29 |
98 |
19387 |
卖出 |
| 09:35:08 |
17.3 |
52 |
19439 |
买入 |
| 09:35:11 |
17.29 |
250 |
19689 |
卖出 |
| 09:35:14 |
17.3 |
375 |
20064 |
买入 |
| 09:35:17 |
17.29 |
81 |
20145 |
卖出 |
| 09:35:20 |
17.29 |
349 |
20494 |
卖出 |
| 09:35:23 |
17.31 |
106 |
20600 |
买入 |
| 09:35:26 |
17.31 |
85 |
20685 |
买入 |
| 09:35:29 |
17.31 |
30 |
20715 |
买入 |
| 09:35:32 |
17.31 |
11 |
20726 |
买入 |
| 09:35:35 |
17.31 |
402 |
21128 |
买入 |
| 09:35:38 |
17.3 |
84 |
21212 |
卖出 |
| 09:35:41 |
17.31 |
197 |
21409 |
买入 |
| 09:35:44 |
17.31 |
24 |
21433 |
买入 |
| 09:35:47 |
17.31 |
50 |
21483 |
买入 |
| 09:35:50 |
17.31 |
497 |
21980 |
买入 |
| 09:35:53 |
17.32 |
54 |
22034 |
买入 |
| 09:35:56 |
17.31 |
67 |
22101 |
卖出 |
| 09:35:59 |
17.32 |
972 |
23073 |
买入 |
| 09:36:02 |
17.33 |
66 |
23139 |
买入 |
| 09:36:05 |
17.34 |
145 |
23284 |
买入 |
| 09:36:08 |
17.34 |
84 |
23368 |
卖出 |
| 09:36:11 |
17.35 |
183 |
23551 |
买入 |
| 09:36:14 |
17.34 |
267 |
23818 |
卖出 |
| 09:36:17 |
17.35 |
91 |
23909 |
买入 |
| 09:36:20 |
17.35 |
55 |
23964 |
买入 |
| 09:36:23 |
17.34 |
73 |
24037 |
卖出 |
| 09:36:26 |
17.35 |
157 |
24194 |
买入 |
| 09:36:29 |
17.35 |
38 |
24232 |
卖出 |
| 09:36:32 |
17.35 |
61 |
24293 |
卖出 |
| 09:36:35 |
17.36 |
156 |
24449 |
买入 |
| 09:36:38 |
17.36 |
72 |
24521 |
买入 |
| 09:36:41 |
17.35 |
23 |
24544 |
卖出 |
| 09:36:44 |
17.37 |
217 |
24761 |
买入 |
| 09:36:47 |
17.36 |
13 |
24774 |
卖出 |
| 09:36:50 |
17.36 |
54 |
24828 |
卖出 |
| 09:36:53 |
17.36 |
284 |
25112 |
卖出 |
| 09:36:56 |
17.37 |
316 |
25428 |
买入 |
| 09:36:59 |
17.37 |
134 |
25562 |
卖出 |
| 09:37:02 |
17.38 |
178 |
25740 |
买入 |
| 09:37:05 |
17.38 |
165 |
25905 |
买入 |
| 09:37:08 |
17.38 |
126 |
26031 |
买入 |
| 09:37:11 |
17.38 |
702 |
26733 |
买入 |
| 09:37:14 |
17.38 |
362 |
27095 |
买入 |
| 09:37:17 |
17.38 |
429 |
27524 |
卖出 |
| 09:37:20 |
17.39 |
184 |
27708 |
买入 |
| 09:37:23 |
17.37 |
84 |
27792 |
卖出 |
| 09:37:26 |
17.38 |
131 |
27923 |
买入 |
| 09:37:29 |
17.38 |
207 |
28130 |
买入 |
| 09:37:32 |
17.38 |
374 |
28504 |
买入 |
| 09:37:35 |
17.38 |
82 |
28586 |
卖出 |
| 09:37:38 |
17.38 |
122 |
28708 |
卖出 |
| 09:37:41 |
17.38 |
50 |
28758 |
卖出 |
| 09:37:44 |
17.38 |
56 |
28814 |
卖出 |
| 09:37:47 |
17.38 |
201 |
29015 |
卖出 |
| 09:37:50 |
17.38 |
123 |
29138 |
卖出 |
| 09:37:53 |
17.38 |
132 |
29270 |
卖出 |
| 09:37:56 |
17.38 |
51 |
29321 |
买入 |
| 09:37:59 |
17.37 |
109 |
29430 |
卖出 |
| 09:38:02 |
17.37 |
84 |
29514 |
买入 |
| 09:38:05 |
17.37 |
373 |
29887 |
买入 |
| 09:38:08 |
17.37 |
218 |
30105 |
买入 |
| 09:38:11 |
17.38 |
536 |
30641 |
买入 |
| 09:38:14 |
17.41 |
2868 |
33509 |
买入 |
| 09:38:17 |
17.42 |
502 |
34011 |
买入 |
| 09:38:20 |
17.43 |
325 |
34336 |
买入 |
| 09:38:23 |
17.43 |
40 |
34376 |
买入 |
| 09:38:26 |
17.43 |
523 |
34899 |
买入 |
| 09:38:29 |
17.44 |
58 |
34957 |
买入 |
| 09:38:32 |
17.44 |
107 |
35064 |
买入 |
| 09:38:35 |
17.43 |
197 |
35261 |
卖出 |