岩石股份[600696]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
28.4 |
2 |
2 |
集合竞价 |
| 09:16:41 |
28.79 |
6 |
6 |
集合竞价 |
| 09:16:50 |
28.4 |
2 |
2 |
集合竞价 |
| 09:17:20 |
25.66 |
51 |
51 |
集合竞价 |
| 09:17:26 |
28.4 |
2 |
2 |
集合竞价 |
| 09:18:17 |
28.4 |
2 |
2 |
集合竞价 |
| 09:18:29 |
28.4 |
2 |
2 |
集合竞价 |
| 09:18:56 |
28.4 |
2 |
2 |
集合竞价 |
| 09:22:02 |
28.45 |
2 |
2 |
集合竞价 |
| 09:24:08 |
28.44 |
3 |
3 |
集合竞价 |
| 09:24:44 |
28.44 |
7 |
7 |
集合竞价 |
| 09:24:53 |
28.44 |
7 |
7 |
集合竞价 |
| 09:24:56 |
28.44 |
7 |
7 |
集合竞价 |
| 09:24:59 |
28.4 |
15 |
15 |
集合竞价 |
| 09:25:03 |
28.4 |
15 |
30 |
卖出 |
| 09:30:02 |
28.4 |
2 |
32 |
卖出 |
| 09:30:05 |
28.4 |
15 |
47 |
卖出 |
| 09:30:08 |
28.4 |
9 |
56 |
买入 |
| 09:30:11 |
28.4 |
30 |
86 |
买入 |
| 09:30:14 |
28.43 |
23 |
109 |
买入 |
| 09:30:17 |
28.44 |
2 |
111 |
买入 |
| 09:30:20 |
28.44 |
2 |
113 |
买入 |
| 09:30:23 |
28.44 |
3 |
116 |
买入 |
| 09:30:32 |
28.51 |
2 |
118 |
买入 |
| 09:30:38 |
28.51 |
8 |
126 |
买入 |
| 09:30:41 |
28.51 |
11 |
137 |
买入 |
| 09:30:44 |
28.51 |
2 |
139 |
买入 |
| 09:31:17 |
28.51 |
1 |
140 |
买入 |
| 09:31:20 |
28.46 |
21 |
161 |
卖出 |
| 09:31:23 |
28.46 |
4 |
165 |
买入 |
| 09:31:32 |
28.5 |
17 |
182 |
买入 |
| 09:31:35 |
28.44 |
17 |
199 |
卖出 |
| 09:31:38 |
28.44 |
3 |
202 |
卖出 |
| 09:31:41 |
28.4 |
36 |
238 |
卖出 |
| 09:31:47 |
28.4 |
4 |
242 |
卖出 |
| 09:31:59 |
28.4 |
4 |
246 |
买入 |
| 09:32:02 |
28.4 |
1 |
247 |
买入 |
| 09:32:17 |
28.36 |
10 |
257 |
卖出 |
| 09:32:23 |
28.35 |
36 |
293 |
卖出 |
| 09:32:29 |
28.34 |
5 |
298 |
卖出 |
| 09:32:32 |
28.35 |
14 |
312 |
买入 |
| 09:32:44 |
28.32 |
11 |
323 |
卖出 |
| 09:32:47 |
28.33 |
5 |
328 |
买入 |
| 09:32:50 |
28.31 |
9 |
337 |
卖出 |
| 09:32:56 |
28.3 |
9 |
346 |
卖出 |
| 09:33:02 |
28.32 |
45 |
391 |
买入 |
| 09:33:05 |
28.32 |
9 |
400 |
买入 |
| 09:33:08 |
28.33 |
20 |
420 |
买入 |
| 09:33:11 |
28.33 |
17 |
437 |
买入 |
| 09:33:14 |
28.33 |
6 |
443 |
买入 |
| 09:33:17 |
28.35 |
4 |
447 |
买入 |
| 09:33:26 |
28.33 |
10 |
457 |
卖出 |
| 09:33:32 |
28.33 |
3 |
460 |
卖出 |
| 09:33:35 |
28.33 |
16 |
476 |
卖出 |
| 09:33:41 |
28.35 |
5 |
481 |
买入 |
| 09:33:44 |
28.35 |
1 |
482 |
买入 |
| 09:33:47 |
28.32 |
47 |
529 |
卖出 |
| 09:33:50 |
28.32 |
3 |
532 |
买入 |
| 09:33:53 |
28.32 |
20 |
552 |
买入 |
| 09:34:02 |
28.32 |
19 |
571 |
买入 |
| 09:34:08 |
28.32 |
1 |
572 |
买入 |
| 09:34:11 |
28.32 |
5 |
577 |
买入 |
| 09:34:14 |
28.32 |
7 |
584 |
买入 |
| 09:34:20 |
28.31 |
10 |
594 |
卖出 |
| 09:34:23 |
28.31 |
6 |
600 |
卖出 |
| 09:34:26 |
28.38 |
9 |
609 |
买入 |
| 09:34:35 |
28.31 |
3 |
612 |
卖出 |
| 09:34:38 |
28.33 |
5 |
617 |
买入 |
| 09:34:41 |
28.33 |
1 |
618 |
卖出 |
| 09:34:59 |
28.33 |
17 |
635 |
卖出 |
| 09:35:05 |
28.33 |
5 |
640 |
卖出 |
| 09:35:17 |
28.35 |
3 |
643 |
卖出 |
| 09:35:20 |
28.39 |
15 |
658 |
买入 |
| 09:35:32 |
28.35 |
14 |
672 |
买入 |
| 09:35:38 |
28.34 |
3 |
675 |
卖出 |
| 09:35:47 |
28.35 |
3 |
678 |
卖出 |
| 09:35:53 |
28.35 |
4 |
682 |
卖出 |
| 09:35:59 |
28.33 |
50 |
732 |
卖出 |
| 09:36:02 |
28.39 |
3 |
735 |
买入 |
| 09:36:05 |
28.33 |
1 |
736 |
卖出 |
| 09:36:20 |
28.34 |
6 |
742 |
卖出 |
| 09:36:23 |
28.39 |
5 |
747 |
买入 |
| 09:36:26 |
28.39 |
12 |
759 |
卖出 |
| 09:36:38 |
28.39 |
3 |
762 |
卖出 |
| 09:36:53 |
28.39 |
2 |
764 |
卖出 |
| 09:36:59 |
28.39 |
2 |
766 |
卖出 |
| 09:37:02 |
28.4 |
1 |
767 |
买入 |
| 09:37:17 |
28.4 |
5 |
772 |
买入 |
| 09:37:23 |
28.4 |
6 |
778 |
买入 |
| 09:37:29 |
28.4 |
1 |
779 |
卖出 |
| 09:37:32 |
28.4 |
2 |
781 |
卖出 |
| 09:37:38 |
28.4 |
3 |
784 |
卖出 |
| 09:37:41 |
28.39 |
10 |
794 |
卖出 |
| 09:37:44 |
28.39 |
15 |
809 |
卖出 |
| 09:37:50 |
28.39 |
1 |
810 |
买入 |
| 09:38:02 |
28.34 |
12 |
822 |
卖出 |
| 09:38:05 |
28.34 |
5 |
827 |
卖出 |
| 09:38:11 |
28.34 |
2 |
829 |
卖出 |
| 09:38:14 |
28.34 |
6 |
835 |
卖出 |
| 09:38:29 |
28.34 |
5 |
840 |
买入 |
| 09:38:32 |
28.33 |
1 |
841 |
卖出 |
| 09:38:35 |
28.34 |
20 |
861 |
买入 |
| 09:38:41 |
28.33 |
5 |
866 |
卖出 |
| 09:38:44 |
28.33 |
2 |
868 |
卖出 |
| 09:38:50 |
28.33 |
1 |
869 |
卖出 |
| 09:38:53 |
28.33 |
1 |
870 |
卖出 |
| 09:38:56 |
28.33 |
6 |
876 |
卖出 |
| 09:39:08 |
28.33 |
4 |
880 |
卖出 |
| 09:39:11 |
28.34 |
1 |
881 |
买入 |
| 09:39:14 |
28.33 |
7 |
888 |
卖出 |
| 09:39:17 |
28.33 |
4 |
892 |
卖出 |
| 09:39:20 |
28.33 |
31 |
923 |
卖出 |
| 09:39:23 |
28.34 |
5 |
928 |
买入 |
| 09:39:26 |
28.32 |
3 |
931 |
卖出 |
| 09:39:29 |
28.33 |
2 |
933 |
买入 |
| 09:39:38 |
28.32 |
10 |
943 |
卖出 |
| 09:39:41 |
28.32 |
2 |
945 |
卖出 |
| 09:39:44 |
28.32 |
18 |
963 |
卖出 |
| 09:39:47 |
28.31 |
5 |
968 |
卖出 |
| 09:39:53 |
28.31 |
1 |
969 |
卖出 |
| 09:40:02 |
28.33 |
3 |
972 |
买入 |
| 09:40:11 |
28.31 |
33 |
1005 |
卖出 |
| 09:40:14 |
28.31 |
7 |
1012 |
卖出 |
| 09:40:17 |
28.3 |
1 |
1013 |
卖出 |
| 09:40:20 |
28.32 |
7 |
1020 |
买入 |
| 09:40:23 |
28.31 |
3 |
1023 |
卖出 |
| 09:40:26 |
28.31 |
2 |
1025 |
卖出 |
| 09:40:35 |
28.31 |
7 |
1032 |
买入 |
| 09:40:41 |
28.3 |
1 |
1033 |
卖出 |
| 09:40:44 |
28.31 |
22 |
1055 |
买入 |
| 09:40:47 |
28.3 |
3 |
1058 |
卖出 |
| 09:40:50 |
28.3 |
2 |
1060 |
卖出 |
| 09:40:53 |
28.31 |
8 |
1068 |
买入 |
| 09:40:56 |
28.31 |
4 |
1072 |
卖出 |
| 09:40:59 |
28.3 |
100 |
1172 |
卖出 |
| 09:41:02 |
28.3 |
55 |
1227 |
卖出 |
| 09:41:05 |
28.3 |
15 |
1242 |
卖出 |
| 09:41:08 |
28.3 |
14 |
1256 |
卖出 |
| 09:41:11 |
28.29 |
31 |
1287 |
卖出 |
| 09:41:14 |
28.29 |
5 |
1292 |
卖出 |
| 09:41:17 |
28.29 |
3 |
1295 |
卖出 |
| 09:41:23 |
28.28 |
1 |
1296 |
卖出 |
| 09:41:32 |
28.28 |
1 |
1297 |
卖出 |
| 09:41:35 |
28.28 |
7 |
1304 |
卖出 |
| 09:41:44 |
28.29 |
4 |
1308 |
卖出 |
| 09:41:53 |
28.29 |
2 |
1310 |
卖出 |
| 09:41:56 |
28.29 |
25 |
1335 |
卖出 |
| 09:42:02 |
28.29 |
6 |
1341 |
买入 |
| 09:42:05 |
28.27 |
68 |
1409 |
卖出 |
| 09:42:08 |
28.28 |
2 |
1411 |
买入 |
| 09:42:11 |
28.29 |
2 |
1413 |
买入 |
| 09:42:26 |
28.29 |
2 |
1415 |
卖出 |
| 09:42:29 |
28.26 |
11 |
1426 |
卖出 |
| 09:42:38 |
28.3 |
9 |
1435 |
买入 |
| 09:42:56 |
28.27 |
1 |
1436 |
卖出 |
| 09:43:05 |
28.27 |
1 |
1437 |
卖出 |
| 09:43:08 |
28.27 |
1 |
1438 |
卖出 |
| 09:43:14 |
28.26 |
5 |
1443 |
卖出 |
| 09:43:17 |
28.26 |
3 |
1446 |
卖出 |
| 09:43:26 |
28.29 |
2 |
1448 |
买入 |
| 09:43:29 |
28.26 |
20 |
1468 |
卖出 |
| 09:43:44 |
28.27 |
9 |
1477 |
买入 |
| 09:43:47 |
28.27 |
1 |
1478 |
卖出 |
| 09:43:50 |
28.28 |
1 |
1479 |
买入 |
| 09:43:56 |
28.27 |
12 |
1491 |
卖出 |
| 09:43:59 |
28.27 |
10 |
1501 |
卖出 |
| 09:44:02 |
28.27 |
3 |
1504 |
卖出 |
| 09:44:05 |
28.29 |
2 |
1506 |
买入 |
| 09:44:08 |
28.27 |
2 |
1508 |
卖出 |
| 09:44:29 |
28.27 |
7 |
1515 |
卖出 |
| 09:44:38 |
28.27 |
1 |
1516 |
卖出 |
| 09:44:47 |
28.27 |
4 |
1520 |
卖出 |
| 09:44:50 |
28.27 |
1 |
1521 |
卖出 |
| 09:44:56 |
28.27 |
2 |
1523 |
卖出 |
| 09:44:59 |
28.28 |
7 |
1530 |
买入 |
| 09:45:02 |
28.27 |
1 |
1531 |
卖出 |
| 09:45:08 |
28.27 |
5 |
1536 |
卖出 |
| 09:45:11 |
28.28 |
23 |
1559 |
买入 |
| 09:45:14 |
28.27 |
4 |
1563 |
卖出 |
| 09:45:32 |
28.27 |
4 |
1567 |
卖出 |
| 09:45:35 |
28.27 |
9 |
1576 |
卖出 |
| 09:45:47 |
28.28 |
10 |
1586 |
买入 |
| 09:45:50 |
28.27 |
1 |
1587 |
卖出 |
| 09:46:02 |
28.28 |
3 |
1590 |
买入 |
| 09:46:17 |
28.26 |
90 |
1680 |
卖出 |
| 09:46:20 |
28.26 |
3 |
1683 |
卖出 |
| 09:46:26 |
28.25 |
4 |
1687 |
卖出 |
| 09:46:29 |
28.26 |
2 |
1689 |
买入 |
| 09:46:32 |
28.26 |
2 |
1691 |
买入 |
| 09:46:35 |
28.26 |
3 |
1694 |
买入 |
| 09:46:38 |
28.25 |
22 |
1716 |
卖出 |
| 09:46:41 |
28.24 |
2 |
1718 |
卖出 |
| 09:46:44 |
28.23 |
5 |
1723 |
卖出 |
| 09:46:47 |
28.25 |
4 |
1727 |
买入 |
| 09:46:59 |
28.26 |
2 |
1729 |
买入 |
| 09:47:02 |
28.22 |
6 |
1735 |
卖出 |
| 09:47:05 |
28.26 |
5 |
1740 |
买入 |
| 09:47:08 |
28.23 |
20 |
1760 |
卖出 |
| 09:47:11 |
28.23 |
1 |
1761 |
买入 |
| 09:47:26 |
28.26 |
1 |
1762 |
买入 |
| 09:47:32 |
28.23 |
4 |
1766 |
卖出 |
| 09:47:53 |
28.23 |
11 |
1777 |
卖出 |
| 09:47:56 |
28.23 |
2 |
1779 |
卖出 |
| 09:47:59 |
28.23 |
13 |
1792 |
卖出 |
| 09:48:02 |
28.23 |
20 |
1812 |
卖出 |
| 09:48:05 |
28.23 |
10 |
1822 |
卖出 |
| 09:48:14 |
28.23 |
11 |
1833 |
卖出 |
| 09:48:17 |
28.26 |
5 |
1838 |
买入 |
| 09:48:23 |
28.23 |
5 |
1843 |
卖出 |
| 09:48:32 |
28.23 |
8 |
1851 |
卖出 |
| 09:48:35 |
28.29 |
2 |
1853 |
买入 |
| 09:49:05 |
28.24 |
7 |
1860 |
卖出 |
| 09:49:11 |
28.29 |
3 |
1863 |
买入 |
| 09:49:26 |
28.23 |
9 |
1872 |
卖出 |
| 09:49:38 |
28.23 |
6 |
1878 |
卖出 |
| 09:49:41 |
28.23 |
11 |
1889 |
卖出 |
| 09:49:47 |
28.28 |
1 |
1890 |
买入 |
| 09:49:50 |
28.27 |
1 |
1891 |
卖出 |
| 09:50:05 |
28.23 |
1 |
1892 |
卖出 |
| 09:50:11 |
28.23 |
10 |
1902 |
卖出 |
| 09:50:14 |
28.23 |
1 |
1903 |
卖出 |
| 09:50:26 |
28.23 |
2 |
1905 |
卖出 |
| 09:50:35 |
28.25 |
3 |
1908 |
买入 |
| 09:50:44 |
28.23 |
36 |
1944 |
卖出 |
| 09:50:56 |
28.22 |
11 |
1955 |
卖出 |
| 09:51:11 |
28.22 |
2 |
1957 |
卖出 |
| 09:51:14 |
28.22 |
6 |
1963 |
卖出 |
| 09:51:17 |
28.22 |
20 |
1983 |
卖出 |
| 09:51:23 |
28.22 |
54 |
2037 |
卖出 |
| 09:51:26 |
28.21 |
13 |
2050 |
卖出 |
| 09:51:35 |
28.22 |
11 |
2061 |
买入 |
| 09:51:44 |
28.22 |
20 |
2081 |
卖出 |
| 09:51:50 |
28.21 |
50 |
2131 |
卖出 |
| 09:52:02 |
28.21 |
6 |
2137 |
卖出 |
| 09:52:08 |
28.22 |
1 |
2138 |
买入 |
| 09:52:11 |
28.22 |
10 |
2148 |
买入 |
| 09:52:14 |
28.23 |
9 |
2157 |
买入 |
| 09:52:32 |
28.24 |
6 |
2163 |
买入 |
| 09:52:38 |
28.24 |
5 |
2168 |
卖出 |
| 09:52:53 |
28.22 |
3 |
2171 |
卖出 |
| 09:52:56 |
28.24 |
1 |
2172 |
买入 |
| 09:53:05 |
28.22 |
7 |
2179 |
卖出 |
| 09:53:08 |
28.22 |
15 |
2194 |
卖出 |
| 09:53:29 |
28.22 |
6 |
2200 |
卖出 |
| 09:53:32 |
28.22 |
2 |
2202 |
卖出 |
| 09:53:38 |
28.22 |
8 |
2210 |
买入 |
| 09:53:41 |
28.23 |
2 |
2212 |
买入 |
| 09:53:53 |
28.22 |
1 |
2213 |
买入 |
| 09:53:56 |
28.22 |
1 |
2214 |
买入 |
| 09:54:02 |
28.23 |
2 |
2216 |
买入 |
| 09:54:05 |
28.22 |
1 |
2217 |
卖出 |
| 09:54:08 |
28.23 |
1 |
2218 |
买入 |
| 09:54:29 |
28.22 |
1 |
2219 |
卖出 |
| 09:54:47 |
28.22 |
1 |
2220 |
卖出 |
| 09:54:50 |
28.23 |
42 |
2262 |
买入 |
| 09:55:23 |
28.23 |
29 |
2291 |
买入 |
| 09:55:26 |
28.23 |
1 |
2292 |
卖出 |
| 09:55:29 |
28.22 |
2 |
2294 |
卖出 |
| 09:55:32 |
28.22 |
3 |
2297 |
卖出 |
| 09:56:02 |
28.22 |
30 |
2327 |
卖出 |
| 09:56:32 |
28.24 |
9 |
2336 |
买入 |
| 09:56:47 |
28.25 |
1 |
2337 |
买入 |
| 09:57:05 |
28.25 |
5 |
2342 |
买入 |
| 09:57:08 |
28.25 |
11 |
2353 |
卖出 |
| 09:57:29 |
28.28 |
2 |
2355 |
买入 |
| 09:57:47 |
28.28 |
2 |
2357 |
买入 |
| 09:57:50 |
28.25 |
12 |
2369 |
卖出 |
| 09:58:02 |
28.25 |
14 |
2383 |
卖出 |
| 09:58:05 |
28.22 |
104 |
2487 |
卖出 |
| 09:58:08 |
28.22 |
8 |
2495 |
卖出 |
| 09:58:11 |
28.22 |
2 |
2497 |
卖出 |
| 09:58:14 |
28.23 |
2 |
2499 |
卖出 |
| 09:58:17 |
28.22 |
4 |
2503 |
卖出 |
| 09:58:29 |
28.21 |
1 |
2504 |
卖出 |
| 09:58:32 |
28.21 |
15 |
2519 |
卖出 |
| 09:58:35 |
28.21 |
12 |
2531 |
卖出 |
| 09:58:38 |
28.22 |
3 |
2534 |
买入 |
| 09:58:44 |
28.21 |
1 |
2535 |
卖出 |
| 09:58:53 |
28.21 |
1 |
2536 |
卖出 |
| 09:59:05 |
28.21 |
3 |
2539 |
卖出 |
| 09:59:08 |
28.21 |
2 |
2541 |
卖出 |
| 09:59:11 |
28.21 |
1 |
2542 |
卖出 |
| 09:59:20 |
28.21 |
1 |
2543 |
卖出 |
| 09:59:35 |
28.23 |
2 |
2545 |
买入 |
| 09:59:53 |
28.23 |
10 |
2555 |
买入 |
| 10:00:08 |
28.23 |
3 |
2558 |
买入 |
| 10:00:11 |
28.23 |
1 |
2559 |
买入 |
| 10:00:14 |
28.23 |
1 |
2560 |
买入 |
| 10:00:23 |
28.22 |
38 |
2598 |
卖出 |
| 10:00:26 |
28.22 |
10 |
2608 |
买入 |
| 10:00:38 |
28.22 |
2 |
2610 |
买入 |
| 10:00:53 |
28.23 |
6 |
2616 |
买入 |
| 10:00:56 |
28.23 |
8 |
2624 |
买入 |
| 10:00:59 |
28.22 |
5 |
2629 |
卖出 |
| 10:01:02 |
28.23 |
3 |
2632 |
买入 |
| 10:01:08 |
28.23 |
1 |
2633 |
买入 |
| 10:01:11 |
28.23 |
14 |
2647 |
买入 |
| 10:01:14 |
28.23 |
14 |
2661 |
买入 |
| 10:01:20 |
28.23 |
1 |
2662 |
买入 |
| 10:01:23 |
28.23 |
2 |
2664 |
买入 |