聚石化学[688669]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:01 |
26.78 |
44 |
44 |
集合竞价 |
| 09:20:40 |
26.78 |
44 |
44 |
集合竞价 |
| 09:20:55 |
26.78 |
44 |
44 |
集合竞价 |
| 09:21:07 |
26.78 |
44 |
44 |
集合竞价 |
| 09:21:58 |
26.78 |
44 |
44 |
集合竞价 |
| 09:22:08 |
26.78 |
46 |
46 |
集合竞价 |
| 09:22:37 |
26.78 |
46 |
46 |
集合竞价 |
| 09:22:40 |
26.78 |
60 |
60 |
集合竞价 |
| 09:23:10 |
26.78 |
60 |
60 |
集合竞价 |
| 09:23:49 |
26.78 |
60 |
60 |
集合竞价 |
| 09:23:55 |
26.78 |
60 |
60 |
集合竞价 |
| 09:24:04 |
26.78 |
60 |
60 |
集合竞价 |
| 09:24:13 |
26.78 |
60 |
60 |
集合竞价 |
| 09:24:28 |
26.78 |
60 |
60 |
集合竞价 |
| 09:24:31 |
26.78 |
60 |
60 |
集合竞价 |
| 09:24:43 |
26.78 |
60 |
60 |
集合竞价 |
| 09:24:46 |
26.78 |
60 |
60 |
集合竞价 |
| 09:24:49 |
26.76 |
60 |
60 |
集合竞价 |
| 09:24:52 |
26.69 |
60 |
60 |
集合竞价 |
| 09:24:55 |
26.69 |
60 |
60 |
集合竞价 |
| 09:24:58 |
26.69 |
60 |
60 |
集合竞价 |
| 09:25:04 |
26.68 |
140 |
200 |
买入 |
| 09:30:02 |
26.11 |
6 |
206 |
卖出 |
| 09:30:05 |
26.35 |
21 |
227 |
卖出 |
| 09:30:08 |
26.2 |
17 |
244 |
卖出 |
| 09:30:11 |
26.11 |
24 |
268 |
卖出 |
| 09:30:14 |
26.25 |
33 |
301 |
卖出 |
| 09:30:17 |
26.25 |
32 |
333 |
买入 |
| 09:30:20 |
26.22 |
9 |
342 |
卖出 |
| 09:30:23 |
26.25 |
27 |
369 |
卖出 |
| 09:30:26 |
26.25 |
2 |
371 |
买入 |
| 09:30:32 |
26.25 |
3 |
374 |
卖出 |
| 09:30:35 |
26.25 |
4 |
378 |
买入 |
| 09:30:38 |
26.33 |
13 |
391 |
买入 |
| 09:30:50 |
26.33 |
11 |
402 |
买入 |
| 09:30:53 |
26.22 |
48 |
450 |
卖出 |
| 09:30:56 |
26.33 |
10 |
460 |
买入 |
| 09:30:59 |
26.25 |
6 |
466 |
买入 |
| 09:31:02 |
26.25 |
6 |
472 |
买入 |
| 09:31:29 |
26.34 |
2 |
474 |
买入 |
| 09:31:32 |
26.33 |
3 |
477 |
卖出 |
| 09:31:38 |
26.33 |
1 |
478 |
买入 |
| 09:31:41 |
26.33 |
1 |
479 |
卖出 |
| 09:31:44 |
26.27 |
2 |
481 |
卖出 |
| 09:31:47 |
26.32 |
6 |
487 |
买入 |
| 09:31:50 |
26.25 |
6 |
493 |
卖出 |
| 09:31:53 |
26.3 |
32 |
525 |
买入 |
| 09:31:56 |
26.3 |
5 |
530 |
卖出 |
| 09:31:59 |
26.31 |
2 |
532 |
买入 |
| 09:32:05 |
26.32 |
2 |
534 |
卖出 |
| 09:32:08 |
26.32 |
2 |
536 |
卖出 |
| 09:32:11 |
26.32 |
0 |
536 |
卖出 |
| 09:32:17 |
26.32 |
2 |
538 |
买入 |
| 09:32:23 |
26.3 |
65 |
603 |
卖出 |
| 09:32:26 |
26.28 |
2 |
605 |
卖出 |
| 09:32:29 |
26.28 |
2 |
607 |
卖出 |
| 09:32:35 |
26.28 |
1 |
608 |
卖出 |
| 09:32:38 |
26.27 |
42 |
650 |
卖出 |
| 09:32:44 |
26.26 |
6 |
656 |
买入 |
| 09:32:47 |
26.26 |
4 |
660 |
买入 |
| 09:32:50 |
26.27 |
39 |
699 |
买入 |
| 09:32:53 |
26.27 |
61 |
760 |
买入 |
| 09:32:56 |
26.27 |
17 |
777 |
卖出 |
| 09:33:02 |
26.27 |
42 |
819 |
卖出 |
| 09:33:11 |
26.23 |
4 |
823 |
卖出 |
| 09:33:14 |
26.22 |
2 |
825 |
卖出 |
| 09:33:17 |
26.28 |
39 |
864 |
买入 |
| 09:33:20 |
26.2 |
18 |
882 |
卖出 |
| 09:33:23 |
26.22 |
2 |
884 |
买入 |
| 09:33:26 |
26.22 |
2 |
886 |
买入 |
| 09:33:29 |
26.22 |
6 |
892 |
买入 |
| 09:33:32 |
26.2 |
15 |
907 |
卖出 |
| 09:33:41 |
26.22 |
2 |
909 |
买入 |
| 09:33:44 |
26.27 |
6 |
915 |
买入 |
| 09:33:53 |
26.28 |
14 |
929 |
买入 |
| 09:33:56 |
26.28 |
5 |
934 |
卖出 |
| 09:34:02 |
26.41 |
2 |
936 |
买入 |
| 09:34:05 |
26.43 |
5 |
941 |
买入 |
| 09:34:08 |
26.43 |
2 |
943 |
卖出 |
| 09:34:11 |
26.43 |
2 |
945 |
卖出 |
| 09:34:20 |
26.6 |
17 |
962 |
买入 |
| 09:34:32 |
26.6 |
18 |
980 |
买入 |
| 09:34:47 |
26.68 |
47 |
1027 |
买入 |
| 09:34:53 |
26.68 |
14 |
1041 |
买入 |
| 09:35:02 |
26.7 |
50 |
1091 |
买入 |
| 09:35:08 |
26.7 |
30 |
1121 |
买入 |
| 09:35:11 |
26.7 |
179 |
1300 |
卖出 |
| 09:35:14 |
26.7 |
2 |
1302 |
买入 |
| 09:35:20 |
26.69 |
16 |
1318 |
买入 |
| 09:35:23 |
26.69 |
45 |
1363 |
卖出 |
| 09:35:44 |
26.53 |
35 |
1398 |
卖出 |
| 09:35:47 |
26.53 |
4 |
1402 |
买入 |
| 09:35:53 |
26.5 |
9 |
1411 |
买入 |
| 09:35:56 |
26.5 |
4 |
1415 |
卖出 |
| 09:35:59 |
26.61 |
10 |
1425 |
买入 |
| 09:36:32 |
26.53 |
18 |
1443 |
卖出 |
| 09:36:35 |
26.5 |
7 |
1450 |
卖出 |
| 09:36:38 |
26.59 |
109 |
1559 |
买入 |
| 09:36:41 |
26.6 |
113 |
1672 |
买入 |
| 09:36:47 |
26.63 |
24 |
1696 |
买入 |
| 09:36:53 |
26.63 |
7 |
1703 |
卖出 |
| 09:36:59 |
26.6 |
2 |
1705 |
卖出 |
| 09:37:02 |
26.71 |
143 |
1848 |
买入 |
| 09:37:05 |
26.78 |
79 |
1927 |
买入 |
| 09:37:08 |
26.81 |
191 |
2118 |
买入 |
| 09:37:17 |
26.85 |
6 |
2124 |
买入 |
| 09:37:20 |
26.88 |
3 |
2127 |
买入 |
| 09:37:23 |
26.85 |
8 |
2135 |
卖出 |
| 09:37:26 |
26.84 |
20 |
2155 |
卖出 |
| 09:37:29 |
26.88 |
74 |
2229 |
买入 |
| 09:37:38 |
26.88 |
14 |
2243 |
卖出 |
| 09:37:41 |
26.9 |
31 |
2274 |
买入 |
| 09:37:44 |
26.95 |
7 |
2281 |
买入 |
| 09:37:47 |
26.91 |
18 |
2299 |
卖出 |
| 09:37:50 |
26.95 |
12 |
2311 |
买入 |
| 09:37:53 |
26.91 |
4 |
2315 |
卖出 |
| 09:37:56 |
26.99 |
22 |
2337 |
买入 |
| 09:38:02 |
26.98 |
2 |
2339 |
买入 |
| 09:38:05 |
27 |
9 |
2348 |
买入 |
| 09:38:08 |
27.05 |
10 |
2358 |
买入 |
| 09:38:11 |
27 |
10 |
2368 |
卖出 |
| 09:38:17 |
27.15 |
48 |
2416 |
买入 |
| 09:38:20 |
27.19 |
46 |
2462 |
买入 |
| 09:38:23 |
27.2 |
55 |
2517 |
卖出 |
| 09:38:26 |
27.1 |
2 |
2519 |
买入 |
| 09:38:29 |
27 |
20 |
2539 |
卖出 |
| 09:38:32 |
27.1 |
62 |
2601 |
买入 |
| 09:38:38 |
27 |
4 |
2605 |
卖出 |
| 09:38:41 |
27.05 |
34 |
2639 |
买入 |
| 09:38:47 |
27.05 |
12 |
2651 |
买入 |
| 09:38:59 |
27.09 |
24 |
2675 |
买入 |
| 09:39:02 |
27 |
11 |
2686 |
卖出 |
| 09:39:05 |
27.01 |
2 |
2688 |
买入 |
| 09:39:11 |
27 |
67 |
2755 |
卖出 |
| 09:39:14 |
26.98 |
139 |
2894 |
卖出 |
| 09:39:20 |
26.89 |
5 |
2899 |
卖出 |
| 09:39:23 |
26.77 |
45 |
2944 |
卖出 |
| 09:39:32 |
26.89 |
2 |
2946 |
买入 |
| 09:39:44 |
26.89 |
94 |
3040 |
买入 |
| 09:39:47 |
26.87 |
5 |
3045 |
卖出 |
| 09:39:53 |
26.89 |
36 |
3081 |
买入 |
| 09:39:56 |
26.89 |
21 |
3102 |
卖出 |
| 09:39:59 |
26.72 |
15 |
3117 |
卖出 |
| 09:40:05 |
26.75 |
15 |
3132 |
卖出 |
| 09:40:14 |
26.75 |
27 |
3159 |
卖出 |
| 09:40:20 |
26.74 |
2 |
3161 |
买入 |
| 09:40:29 |
26.75 |
37 |
3198 |
买入 |
| 09:40:32 |
26.74 |
12 |
3210 |
卖出 |
| 09:41:02 |
26.75 |
51 |
3261 |
卖出 |
| 09:41:05 |
26.79 |
6 |
3267 |
买入 |
| 09:41:08 |
26.76 |
23 |
3290 |
卖出 |
| 09:41:17 |
26.79 |
6 |
3296 |
买入 |
| 09:41:20 |
26.79 |
3 |
3299 |
卖出 |
| 09:41:23 |
26.79 |
3 |
3302 |
卖出 |
| 09:41:26 |
26.79 |
2 |
3304 |
卖出 |
| 09:41:29 |
26.77 |
6 |
3310 |
卖出 |
| 09:41:38 |
26.79 |
2 |
3312 |
卖出 |
| 09:41:53 |
26.79 |
2 |
3314 |
买入 |
| 09:41:56 |
26.78 |
43 |
3357 |
卖出 |
| 09:41:59 |
26.78 |
6 |
3363 |
卖出 |
| 09:42:02 |
26.77 |
10 |
3373 |
卖出 |
| 09:42:05 |
26.78 |
1 |
3374 |
买入 |
| 09:42:11 |
26.79 |
10 |
3384 |
卖出 |
| 09:42:14 |
26.78 |
9 |
3393 |
卖出 |
| 09:42:17 |
26.77 |
60 |
3453 |
卖出 |
| 09:42:20 |
26.78 |
141 |
3594 |
买入 |
| 09:42:23 |
26.78 |
90 |
3684 |
卖出 |
| 09:42:38 |
26.7 |
2 |
3686 |
卖出 |
| 09:42:44 |
26.69 |
18 |
3704 |
卖出 |
| 09:42:50 |
26.7 |
9 |
3713 |
买入 |
| 09:42:59 |
26.53 |
29 |
3742 |
卖出 |
| 09:43:02 |
26.53 |
5 |
3747 |
卖出 |
| 09:43:05 |
26.67 |
8 |
3755 |
买入 |
| 09:43:08 |
26.67 |
63 |
3818 |
卖出 |
| 09:43:11 |
26.67 |
2 |
3820 |
卖出 |
| 09:43:14 |
26.67 |
2 |
3822 |
买入 |
| 09:43:20 |
26.67 |
60 |
3882 |
买入 |
| 09:43:23 |
26.67 |
2 |
3884 |
卖出 |
| 09:43:26 |
26.57 |
28 |
3912 |
卖出 |
| 09:43:35 |
26.67 |
11 |
3923 |
买入 |
| 09:43:38 |
26.67 |
5 |
3928 |
卖出 |
| 09:43:41 |
26.67 |
2 |
3930 |
卖出 |
| 09:43:47 |
26.67 |
10 |
3940 |
卖出 |
| 09:43:50 |
26.67 |
5 |
3945 |
卖出 |
| 09:43:53 |
26.67 |
1 |
3946 |
卖出 |
| 09:44:20 |
26.52 |
7 |
3953 |
卖出 |
| 09:44:23 |
26.52 |
2 |
3955 |
卖出 |
| 09:44:29 |
26.5 |
53 |
4008 |
卖出 |
| 09:44:32 |
26.5 |
11 |
4019 |
卖出 |
| 09:44:38 |
26.5 |
2 |
4021 |
卖出 |
| 09:44:41 |
26.5 |
7 |
4028 |
卖出 |
| 09:44:44 |
26.5 |
14 |
4042 |
买入 |
| 09:44:53 |
26.52 |
10 |
4052 |
买入 |
| 09:44:56 |
26.54 |
11 |
4063 |
买入 |
| 09:45:02 |
26.55 |
3 |
4066 |
买入 |
| 09:45:05 |
26.57 |
2 |
4068 |
买入 |
| 09:45:08 |
26.57 |
0 |
4068 |
买入 |
| 09:45:14 |
26.57 |
42 |
4110 |
卖出 |
| 09:45:41 |
26.67 |
14 |
4124 |
买入 |
| 09:45:44 |
26.67 |
2 |
4126 |
买入 |
| 09:45:50 |
26.67 |
48 |
4174 |
买入 |
| 09:45:56 |
26.7 |
7 |
4181 |
买入 |
| 09:46:02 |
26.7 |
13 |
4194 |
卖出 |
| 09:46:32 |
26.57 |
2 |
4196 |
卖出 |
| 09:46:35 |
26.73 |
74 |
4270 |
买入 |
| 09:46:41 |
26.72 |
15 |
4285 |
买入 |
| 09:46:44 |
26.72 |
4 |
4289 |
卖出 |
| 09:46:56 |
26.68 |
4 |
4293 |
买入 |
| 09:46:59 |
26.68 |
8 |
4301 |
卖出 |
| 09:47:05 |
26.68 |
2 |
4303 |
卖出 |
| 09:47:08 |
26.68 |
6 |
4309 |
买入 |
| 09:48:11 |
26.55 |
2 |
4311 |
卖出 |
| 09:48:23 |
26.55 |
92 |
4403 |
卖出 |
| 09:48:26 |
26.54 |
19 |
4422 |
卖出 |
| 09:48:38 |
26.5 |
7 |
4429 |
卖出 |
| 09:48:56 |
26.5 |
2 |
4431 |
卖出 |
| 09:48:59 |
26.5 |
4 |
4435 |
卖出 |
| 09:49:05 |
26.49 |
3 |
4438 |
买入 |
| 09:49:11 |
26.49 |
15 |
4453 |
买入 |
| 09:49:20 |
26.5 |
2 |
4455 |
买入 |
| 09:49:32 |
26.49 |
8 |
4463 |
卖出 |
| 09:49:44 |
26.49 |
15 |
4478 |
卖出 |
| 09:49:47 |
26.49 |
20 |
4498 |
卖出 |
| 09:49:53 |
26.49 |
52 |
4550 |
买入 |
| 09:50:11 |
26.49 |
7 |
4557 |
买入 |
| 09:50:14 |
26.49 |
107 |
4664 |
买入 |
| 09:50:17 |
26.49 |
2 |
4666 |
卖出 |
| 09:50:29 |
26.5 |
13 |
4679 |
卖出 |
| 09:50:32 |
26.49 |
14 |
4693 |
卖出 |
| 09:51:08 |
26.49 |
12 |
4705 |
卖出 |
| 09:51:14 |
26.45 |
26 |
4731 |
卖出 |
| 09:51:17 |
26.43 |
30 |
4761 |
卖出 |
| 09:51:23 |
26.5 |
50 |
4811 |
买入 |
| 09:51:59 |
26.46 |
2 |
4813 |
卖出 |
| 09:52:08 |
26.49 |
10 |
4823 |
买入 |
| 09:52:11 |
26.45 |
14 |
4837 |
卖出 |
| 09:52:26 |
26.45 |
2 |
4839 |
卖出 |
| 09:52:29 |
26.49 |
2 |
4841 |
买入 |
| 09:52:38 |
26.45 |
2 |
4843 |
卖出 |
| 09:52:41 |
26.45 |
2 |
4845 |
卖出 |
| 09:52:44 |
26.49 |
2 |
4847 |
买入 |
| 09:52:47 |
26.49 |
7 |
4854 |
买入 |
| 09:52:53 |
26.8 |
81 |
4935 |
买入 |
| 09:52:56 |
26.8 |
89 |
5024 |
卖出 |
| 09:52:59 |
26.8 |
28 |
5052 |
卖出 |
| 09:53:02 |
26.48 |
12 |
5064 |
卖出 |
| 09:53:14 |
26.61 |
13 |
5077 |
卖出 |
| 09:53:35 |
26.65 |
20 |
5097 |
卖出 |
| 09:53:59 |
26.66 |
2 |
5099 |
卖出 |
| 09:54:11 |
26.71 |
14 |
5113 |
买入 |
| 09:54:23 |
26.71 |
22 |
5135 |
卖出 |
| 09:54:44 |
26.68 |
7 |
5142 |
卖出 |
| 09:54:53 |
26.69 |
2 |
5144 |
卖出 |
| 09:54:56 |
26.68 |
7 |
5151 |
卖出 |
| 09:55:02 |
26.67 |
3 |
5154 |
卖出 |
| 09:55:05 |
26.66 |
16 |
5170 |
卖出 |
| 09:55:11 |
26.66 |
2 |
5172 |
卖出 |
| 09:55:17 |
26.67 |
2 |
5174 |
买入 |
| 09:55:32 |
26.7 |
33 |
5207 |
买入 |
| 09:55:35 |
26.7 |
1 |
5208 |
卖出 |
| 09:56:08 |
26.66 |
3 |
5211 |
卖出 |
| 09:56:11 |
26.66 |
2 |
5213 |
卖出 |
| 09:56:23 |
26.66 |
2 |
5215 |
卖出 |
| 09:56:32 |
26.66 |
5 |
5220 |
卖出 |
| 09:56:47 |
26.66 |
28 |
5248 |
卖出 |
| 09:56:50 |
26.65 |
9 |
5257 |
卖出 |
| 09:57:14 |
26.57 |
2 |
5259 |
卖出 |
| 09:57:38 |
26.52 |
36 |
5295 |
卖出 |
| 09:57:41 |
26.52 |
4 |
5299 |
买入 |
| 09:57:44 |
26.52 |
1 |
5300 |
卖出 |
| 09:58:11 |
26.51 |
5 |
5305 |
卖出 |
| 09:58:23 |
26.51 |
15 |
5320 |
卖出 |
| 09:58:26 |
26.5 |
67 |
5387 |
卖出 |
| 09:58:32 |
26.5 |
39 |
5426 |
卖出 |
| 09:58:50 |
26.45 |
3 |
5429 |
卖出 |
| 09:59:05 |
26.45 |
2 |
5431 |
卖出 |
| 09:59:17 |
26.47 |
2 |
5433 |
买入 |
| 09:59:26 |
26.45 |
10 |
5443 |
卖出 |
| 09:59:38 |
26.45 |
10 |
5453 |
卖出 |
| 10:00:08 |
26.44 |
26 |
5479 |
卖出 |
| 10:00:11 |
26.44 |
3 |
5482 |
卖出 |
| 10:00:14 |
26.44 |
2 |
5484 |
卖出 |
| 10:00:38 |
26.4 |
12 |
5496 |
卖出 |
| 10:00:41 |
26.4 |
7 |
5503 |
买入 |
| 10:00:44 |
26.35 |
6 |
5509 |
卖出 |
| 10:00:50 |
26.4 |
4 |
5513 |
买入 |
| 10:00:56 |
26.4 |
4 |
5517 |
买入 |
| 10:01:02 |
26.32 |
18 |
5535 |
卖出 |
| 10:01:38 |
26.33 |
12 |
5547 |
卖出 |
| 10:01:50 |
26.37 |
5 |
5552 |
买入 |
| 10:02:05 |
26.36 |
2 |
5554 |
买入 |
| 10:02:11 |
26.36 |
2 |
5556 |
卖出 |
| 10:02:14 |
26.36 |
0 |
5556 |
买入 |
| 10:02:17 |
26.36 |
5 |
5561 |
卖出 |
| 10:02:20 |
26.35 |
6 |
5567 |
卖出 |
| 10:02:41 |
26.35 |
15 |
5582 |
买入 |
| 10:02:47 |
26.38 |
4 |
5586 |
买入 |
| 10:03:02 |
26.4 |
10 |
5596 |
买入 |
| 10:04:53 |
26.4 |
17 |
5613 |
卖出 |
| 10:04:59 |
26.4 |
9 |
5622 |
卖出 |