石基信息[002153]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.35 |
63 |
63 |
集合竞价 |
| 09:15:27 |
11.39 |
350 |
350 |
集合竞价 |
| 09:16:03 |
11.39 |
350 |
350 |
集合竞价 |
| 09:16:12 |
11.39 |
350 |
350 |
集合竞价 |
| 09:16:21 |
12.35 |
63 |
63 |
集合竞价 |
| 09:17:15 |
12.35 |
64 |
64 |
集合竞价 |
| 09:17:33 |
12.32 |
69 |
69 |
集合竞价 |
| 09:17:51 |
12.31 |
74 |
74 |
集合竞价 |
| 09:18:27 |
12.31 |
79 |
79 |
集合竞价 |
| 09:18:36 |
12.31 |
79 |
79 |
集合竞价 |
| 09:18:45 |
12.31 |
79 |
79 |
集合竞价 |
| 09:18:54 |
12.3 |
79 |
79 |
集合竞价 |
| 09:19:12 |
12.29 |
79 |
79 |
集合竞价 |
| 09:19:30 |
12.29 |
79 |
79 |
集合竞价 |
| 09:20:09 |
12.28 |
94 |
94 |
集合竞价 |
| 09:20:18 |
12.28 |
94 |
94 |
集合竞价 |
| 09:22:06 |
12.28 |
110 |
110 |
集合竞价 |
| 09:22:15 |
12.28 |
116 |
116 |
集合竞价 |
| 09:22:24 |
12.28 |
117 |
117 |
集合竞价 |
| 09:22:33 |
12.28 |
118 |
118 |
集合竞价 |
| 09:22:51 |
12.28 |
118 |
118 |
集合竞价 |
| 09:23:27 |
12.28 |
118 |
118 |
集合竞价 |
| 09:23:36 |
12.28 |
123 |
123 |
集合竞价 |
| 09:23:45 |
12.28 |
125 |
125 |
集合竞价 |
| 09:24:03 |
12.28 |
129 |
129 |
集合竞价 |
| 09:24:12 |
12.3 |
137 |
137 |
集合竞价 |
| 09:24:21 |
12.29 |
157 |
157 |
集合竞价 |
| 09:24:30 |
12.3 |
170 |
170 |
集合竞价 |
| 09:24:39 |
12.3 |
176 |
176 |
集合竞价 |
| 09:24:48 |
12.31 |
178 |
178 |
集合竞价 |
| 09:24:57 |
12.35 |
238 |
238 |
集合竞价 |
| 09:25:00 |
12.37 |
324 |
562 |
卖出 |
| 09:30:00 |
12.4 |
21 |
583 |
买入 |
| 09:30:03 |
12.45 |
234 |
817 |
买入 |
| 09:30:06 |
12.49 |
186 |
1003 |
买入 |
| 09:30:09 |
12.46 |
53 |
1056 |
卖出 |
| 09:30:12 |
12.49 |
28 |
1084 |
买入 |
| 09:30:15 |
12.51 |
28 |
1112 |
买入 |
| 09:30:18 |
12.49 |
51 |
1163 |
卖出 |
| 09:30:21 |
12.49 |
51 |
1214 |
买入 |
| 09:30:24 |
12.5 |
26 |
1240 |
买入 |
| 09:30:27 |
12.51 |
26 |
1266 |
卖出 |
| 09:30:30 |
12.55 |
44 |
1310 |
买入 |
| 09:30:33 |
12.52 |
68 |
1378 |
卖出 |
| 09:30:36 |
12.55 |
39 |
1417 |
买入 |
| 09:30:39 |
12.56 |
18 |
1435 |
买入 |
| 09:30:42 |
12.57 |
35 |
1470 |
买入 |
| 09:30:45 |
12.57 |
72 |
1542 |
卖出 |
| 09:30:48 |
12.59 |
66 |
1608 |
买入 |
| 09:30:51 |
12.6 |
18 |
1626 |
买入 |
| 09:30:54 |
12.6 |
41 |
1667 |
买入 |
| 09:30:57 |
12.58 |
35 |
1702 |
卖出 |
| 09:31:00 |
12.57 |
52 |
1754 |
卖出 |
| 09:31:03 |
12.56 |
32 |
1786 |
卖出 |
| 09:31:06 |
12.56 |
17 |
1803 |
卖出 |
| 09:31:09 |
12.6 |
63 |
1866 |
买入 |
| 09:31:12 |
12.59 |
27 |
1893 |
卖出 |
| 09:31:15 |
12.59 |
67 |
1960 |
买入 |
| 09:31:18 |
12.52 |
145 |
2105 |
卖出 |
| 09:31:21 |
12.53 |
57 |
2162 |
卖出 |
| 09:31:24 |
12.53 |
5 |
2167 |
卖出 |
| 09:31:27 |
12.56 |
20 |
2187 |
买入 |
| 09:31:30 |
12.56 |
83 |
2270 |
买入 |
| 09:31:33 |
12.54 |
97 |
2367 |
卖出 |
| 09:31:36 |
12.55 |
20 |
2387 |
买入 |
| 09:31:39 |
12.55 |
34 |
2421 |
买入 |
| 09:31:42 |
12.55 |
108 |
2529 |
买入 |
| 09:31:45 |
12.55 |
39 |
2568 |
买入 |
| 09:31:48 |
12.52 |
88 |
2656 |
卖出 |
| 09:31:51 |
12.52 |
20 |
2676 |
买入 |
| 09:31:54 |
12.52 |
18 |
2694 |
买入 |
| 09:31:57 |
12.52 |
9 |
2703 |
卖出 |
| 09:32:00 |
12.52 |
2 |
2705 |
买入 |
| 09:32:03 |
12.48 |
155 |
2860 |
卖出 |
| 09:32:06 |
12.47 |
138 |
2998 |
卖出 |
| 09:32:09 |
12.52 |
157 |
3155 |
买入 |
| 09:32:12 |
12.59 |
197 |
3352 |
买入 |
| 09:32:15 |
12.6 |
81 |
3433 |
买入 |
| 09:32:18 |
12.59 |
4 |
3437 |
买入 |
| 09:32:21 |
12.59 |
52 |
3489 |
卖出 |
| 09:32:24 |
12.6 |
76 |
3565 |
买入 |
| 09:32:27 |
12.6 |
10 |
3575 |
买入 |
| 09:32:30 |
12.6 |
10 |
3585 |
买入 |
| 09:32:33 |
12.54 |
99 |
3684 |
卖出 |
| 09:32:36 |
12.54 |
7 |
3691 |
卖出 |
| 09:32:39 |
12.54 |
1 |
3692 |
卖出 |
| 09:32:42 |
12.56 |
17 |
3709 |
买入 |
| 09:32:51 |
12.55 |
8 |
3717 |
卖出 |
| 09:32:54 |
12.56 |
23 |
3740 |
买入 |
| 09:33:00 |
12.54 |
35 |
3775 |
卖出 |
| 09:33:03 |
12.52 |
13 |
3788 |
卖出 |
| 09:33:06 |
12.53 |
9 |
3797 |
卖出 |
| 09:33:09 |
12.53 |
17 |
3814 |
买入 |
| 09:33:12 |
12.54 |
50 |
3864 |
买入 |
| 09:33:18 |
12.54 |
10 |
3874 |
卖出 |
| 09:33:21 |
12.56 |
20 |
3894 |
买入 |
| 09:33:24 |
12.54 |
36 |
3930 |
卖出 |
| 09:33:27 |
12.53 |
34 |
3964 |
卖出 |
| 09:33:30 |
12.52 |
10 |
3974 |
卖出 |
| 09:33:33 |
12.56 |
64 |
4038 |
买入 |
| 09:33:39 |
12.57 |
45 |
4083 |
买入 |
| 09:33:42 |
12.55 |
7 |
4090 |
卖出 |
| 09:33:45 |
12.55 |
2 |
4092 |
买入 |
| 09:33:48 |
12.55 |
9 |
4101 |
买入 |
| 09:33:51 |
12.54 |
2 |
4103 |
卖出 |
| 09:33:54 |
12.55 |
43 |
4146 |
买入 |
| 09:33:57 |
12.54 |
44 |
4190 |
卖出 |
| 09:34:00 |
12.54 |
17 |
4207 |
买入 |
| 09:34:03 |
12.54 |
7 |
4214 |
卖出 |
| 09:34:06 |
12.56 |
69 |
4283 |
买入 |
| 09:34:12 |
12.59 |
6 |
4289 |
买入 |
| 09:34:15 |
12.58 |
5 |
4294 |
卖出 |
| 09:34:18 |
12.59 |
24 |
4318 |
买入 |
| 09:34:21 |
12.59 |
8 |
4326 |
买入 |
| 09:34:24 |
12.59 |
23 |
4349 |
买入 |
| 09:34:27 |
12.59 |
35 |
4384 |
卖出 |
| 09:34:33 |
12.6 |
19 |
4403 |
买入 |
| 09:34:36 |
12.59 |
10 |
4413 |
卖出 |
| 09:34:39 |
12.6 |
6 |
4419 |
买入 |
| 09:34:42 |
12.6 |
7 |
4426 |
买入 |
| 09:34:45 |
12.6 |
30 |
4456 |
买入 |
| 09:34:48 |
12.6 |
8 |
4464 |
买入 |
| 09:34:51 |
12.6 |
8 |
4472 |
买入 |
| 09:34:54 |
12.62 |
218 |
4690 |
买入 |
| 09:34:57 |
12.65 |
193 |
4883 |
买入 |
| 09:35:00 |
12.64 |
60 |
4943 |
卖出 |
| 09:35:03 |
12.68 |
23 |
4966 |
买入 |
| 09:35:06 |
12.66 |
12 |
4978 |
卖出 |
| 09:35:09 |
12.65 |
167 |
5145 |
卖出 |
| 09:35:12 |
12.65 |
19 |
5164 |
卖出 |
| 09:35:15 |
12.65 |
46 |
5210 |
卖出 |
| 09:35:18 |
12.66 |
59 |
5269 |
买入 |
| 09:35:21 |
12.61 |
9 |
5278 |
卖出 |
| 09:35:24 |
12.62 |
3 |
5281 |
买入 |
| 09:35:27 |
12.64 |
17 |
5298 |
买入 |
| 09:35:30 |
12.64 |
7 |
5305 |
卖出 |
| 09:35:33 |
12.68 |
12 |
5317 |
买入 |
| 09:35:36 |
12.66 |
5 |
5322 |
买入 |
| 09:35:42 |
12.66 |
21 |
5343 |
买入 |
| 09:35:45 |
12.66 |
4 |
5347 |
卖出 |
| 09:35:48 |
12.68 |
38 |
5385 |
买入 |
| 09:35:51 |
12.68 |
3 |
5388 |
卖出 |
| 09:35:54 |
12.68 |
27 |
5415 |
卖出 |
| 09:35:57 |
12.67 |
54 |
5469 |
卖出 |
| 09:36:00 |
12.66 |
52 |
5521 |
买入 |
| 09:36:03 |
12.65 |
1 |
5522 |
卖出 |
| 09:36:12 |
12.65 |
10 |
5532 |
买入 |
| 09:36:18 |
12.67 |
54 |
5586 |
买入 |
| 09:36:21 |
12.68 |
30 |
5616 |
买入 |
| 09:36:24 |
12.68 |
10 |
5626 |
卖出 |
| 09:36:30 |
12.68 |
4 |
5630 |
买入 |
| 09:36:33 |
12.66 |
19 |
5649 |
卖出 |
| 09:36:36 |
12.65 |
34 |
5683 |
卖出 |
| 09:36:39 |
12.65 |
16 |
5699 |
卖出 |
| 09:36:42 |
12.65 |
2 |
5701 |
卖出 |
| 09:36:51 |
12.65 |
1 |
5702 |
卖出 |
| 09:36:54 |
12.65 |
26 |
5728 |
卖出 |
| 09:36:57 |
12.65 |
4 |
5732 |
卖出 |
| 09:37:00 |
12.67 |
8 |
5740 |
买入 |
| 09:37:03 |
12.67 |
62 |
5802 |
买入 |
| 09:37:06 |
12.68 |
69 |
5871 |
买入 |
| 09:37:09 |
12.68 |
142 |
6013 |
卖出 |
| 09:37:12 |
12.68 |
23 |
6036 |
卖出 |
| 09:37:18 |
12.71 |
24 |
6060 |
买入 |
| 09:37:21 |
12.68 |
28 |
6088 |
卖出 |
| 09:37:24 |
12.68 |
5 |
6093 |
买入 |
| 09:37:27 |
12.69 |
43 |
6136 |
买入 |
| 09:37:30 |
12.7 |
23 |
6159 |
买入 |
| 09:37:33 |
12.7 |
153 |
6312 |
买入 |
| 09:37:36 |
12.67 |
86 |
6398 |
卖出 |
| 09:37:39 |
12.67 |
5 |
6403 |
卖出 |
| 09:37:42 |
12.66 |
11 |
6414 |
卖出 |
| 09:37:45 |
12.67 |
13 |
6427 |
买入 |
| 09:37:48 |
12.67 |
11 |
6438 |
卖出 |
| 09:37:51 |
12.65 |
29 |
6467 |
卖出 |
| 09:37:54 |
12.66 |
23 |
6490 |
买入 |
| 09:37:57 |
12.66 |
14 |
6504 |
卖出 |
| 09:38:03 |
12.65 |
1 |
6505 |
卖出 |
| 09:38:09 |
12.66 |
12 |
6517 |
卖出 |
| 09:38:12 |
12.68 |
1 |
6518 |
买入 |
| 09:38:15 |
12.67 |
5 |
6523 |
买入 |
| 09:38:18 |
12.67 |
1 |
6524 |
卖出 |
| 09:38:21 |
12.68 |
2 |
6526 |
买入 |
| 09:38:24 |
12.67 |
18 |
6544 |
买入 |
| 09:38:30 |
12.67 |
5 |
6549 |
买入 |
| 09:38:33 |
12.67 |
21 |
6570 |
买入 |
| 09:38:36 |
12.67 |
10 |
6580 |
买入 |
| 09:38:39 |
12.67 |
135 |
6715 |
买入 |
| 09:38:42 |
12.66 |
22 |
6737 |
卖出 |
| 09:38:45 |
12.68 |
10 |
6747 |
买入 |
| 09:38:48 |
12.68 |
27 |
6774 |
买入 |
| 09:38:51 |
12.7 |
57 |
6831 |
买入 |
| 09:38:54 |
12.68 |
11 |
6842 |
卖出 |
| 09:38:57 |
12.68 |
2 |
6844 |
卖出 |
| 09:39:00 |
12.7 |
3 |
6847 |
买入 |
| 09:39:03 |
12.69 |
11 |
6858 |
买入 |
| 09:39:09 |
12.69 |
2 |
6860 |
卖出 |
| 09:39:12 |
12.69 |
3 |
6863 |
卖出 |
| 09:39:15 |
12.71 |
28 |
6891 |
买入 |
| 09:39:18 |
12.7 |
17 |
6908 |
卖出 |
| 09:39:21 |
12.71 |
7 |
6915 |
买入 |
| 09:39:24 |
12.71 |
59 |
6974 |
买入 |
| 09:39:27 |
12.71 |
5 |
6979 |
卖出 |
| 09:39:33 |
12.73 |
4 |
6983 |
买入 |
| 09:39:36 |
12.8 |
320 |
7303 |
买入 |
| 09:39:39 |
12.71 |
36 |
7339 |
卖出 |
| 09:39:42 |
12.73 |
24 |
7363 |
买入 |
| 09:39:45 |
12.73 |
26 |
7389 |
买入 |
| 09:39:48 |
12.73 |
1 |
7390 |
买入 |
| 09:39:51 |
12.73 |
7 |
7397 |
买入 |
| 09:39:54 |
12.75 |
16 |
7413 |
买入 |
| 09:40:00 |
12.73 |
3 |
7416 |
卖出 |
| 09:40:03 |
12.7 |
320 |
7736 |
卖出 |
| 09:40:06 |
12.67 |
86 |
7822 |
卖出 |
| 09:40:09 |
12.68 |
61 |
7883 |
买入 |
| 09:40:12 |
12.68 |
8 |
7891 |
卖出 |
| 09:40:15 |
12.69 |
35 |
7926 |
买入 |
| 09:40:18 |
12.68 |
9 |
7935 |
卖出 |
| 09:40:24 |
12.7 |
5 |
7940 |
买入 |
| 09:40:27 |
12.7 |
39 |
7979 |
买入 |
| 09:40:30 |
12.68 |
16 |
7995 |
卖出 |
| 09:40:33 |
12.73 |
16 |
8011 |
买入 |
| 09:40:36 |
12.73 |
33 |
8044 |
买入 |
| 09:40:39 |
12.71 |
125 |
8169 |
卖出 |
| 09:40:42 |
12.71 |
10 |
8179 |
卖出 |
| 09:40:48 |
12.71 |
1 |
8180 |
卖出 |
| 09:40:51 |
12.68 |
47 |
8227 |
卖出 |
| 09:40:54 |
12.7 |
13 |
8240 |
买入 |
| 09:40:57 |
12.7 |
3 |
8243 |
买入 |
| 09:41:06 |
12.71 |
13 |
8256 |
买入 |
| 09:41:09 |
12.68 |
2 |
8258 |
卖出 |
| 09:41:12 |
12.66 |
53 |
8311 |
卖出 |
| 09:41:15 |
12.66 |
16 |
8327 |
卖出 |
| 09:41:18 |
12.66 |
2 |
8329 |
卖出 |
| 09:41:21 |
12.66 |
1 |
8330 |
卖出 |
| 09:41:24 |
12.68 |
53 |
8383 |
买入 |
| 09:41:27 |
12.69 |
16 |
8399 |
买入 |
| 09:41:30 |
12.68 |
3 |
8402 |
卖出 |
| 09:41:33 |
12.68 |
1 |
8403 |
卖出 |
| 09:41:36 |
12.71 |
34 |
8437 |
买入 |
| 09:41:39 |
12.69 |
2 |
8439 |
卖出 |
| 09:41:42 |
12.71 |
41 |
8480 |
买入 |
| 09:41:48 |
12.69 |
26 |
8506 |
卖出 |
| 09:41:51 |
12.69 |
12 |
8518 |
卖出 |
| 09:41:54 |
12.68 |
16 |
8534 |
卖出 |
| 09:42:03 |
12.67 |
21 |
8555 |
卖出 |
| 09:42:06 |
12.67 |
2 |
8557 |
买入 |
| 09:42:09 |
12.66 |
2 |
8559 |
卖出 |
| 09:42:12 |
12.67 |
20 |
8579 |
买入 |
| 09:42:15 |
12.66 |
10 |
8589 |
卖出 |
| 09:42:18 |
12.68 |
46 |
8635 |
买入 |
| 09:42:21 |
12.7 |
103 |
8738 |
买入 |
| 09:42:24 |
12.71 |
459 |
9197 |
买入 |
| 09:42:27 |
12.7 |
101 |
9298 |
卖出 |
| 09:42:30 |
12.71 |
26 |
9324 |
买入 |
| 09:42:33 |
12.71 |
42 |
9366 |
买入 |
| 09:42:36 |
12.67 |
261 |
9627 |
卖出 |
| 09:42:39 |
12.66 |
22 |
9649 |
卖出 |
| 09:42:42 |
12.66 |
32 |
9681 |
买入 |
| 09:42:45 |
12.66 |
26 |
9707 |
买入 |
| 09:42:48 |
12.67 |
11 |
9718 |
买入 |
| 09:42:54 |
12.67 |
1 |
9719 |
买入 |
| 09:42:57 |
12.67 |
20 |
9739 |
买入 |
| 09:43:00 |
12.67 |
26 |
9765 |
买入 |
| 09:43:03 |
12.68 |
168 |
9933 |
买入 |
| 09:43:06 |
12.66 |
6 |
9939 |
卖出 |
| 09:43:09 |
12.68 |
11 |
9950 |
买入 |
| 09:43:12 |
12.68 |
2 |
9952 |
买入 |
| 09:43:15 |
12.68 |
1 |
9953 |
买入 |
| 09:43:18 |
12.68 |
2 |
9955 |
买入 |
| 09:43:24 |
12.66 |
20 |
9975 |
卖出 |
| 09:43:27 |
12.66 |
8 |
9983 |
买入 |
| 09:43:30 |
12.66 |
2 |
9985 |
卖出 |
| 09:43:33 |
12.64 |
8 |
9993 |
卖出 |
| 09:43:36 |
12.63 |
9 |
10002 |
卖出 |
| 09:43:39 |
12.64 |
69 |
10071 |
买入 |
| 09:43:42 |
12.61 |
124 |
10195 |
卖出 |
| 09:43:51 |
12.65 |
52 |
10247 |
买入 |
| 09:43:54 |
12.65 |
5 |
10252 |
买入 |
| 09:44:00 |
12.65 |
3 |
10255 |
买入 |
| 09:44:06 |
12.65 |
14 |
10269 |
买入 |
| 09:44:09 |
12.65 |
2 |
10271 |
买入 |
| 09:44:12 |
12.65 |
15 |
10286 |
买入 |
| 09:44:15 |
12.66 |
19 |
10305 |
买入 |
| 09:44:18 |
12.66 |
7 |
10312 |
买入 |
| 09:44:24 |
12.65 |
10 |
10322 |
卖出 |
| 09:44:30 |
12.63 |
1 |
10323 |
买入 |
| 09:44:33 |
12.63 |
6 |
10329 |
买入 |
| 09:44:36 |
12.63 |
107 |
10436 |
买入 |
| 09:44:39 |
12.6 |
14 |
10450 |
卖出 |
| 09:44:42 |
12.62 |
2 |
10452 |
卖出 |
| 09:44:45 |
12.62 |
3 |
10455 |
买入 |
| 09:44:48 |
12.63 |
20 |
10475 |
买入 |
| 09:44:51 |
12.62 |
18 |
10493 |
卖出 |
| 09:44:54 |
12.62 |
7 |
10500 |
卖出 |
| 09:44:57 |
12.63 |
3 |
10503 |
买入 |
| 09:45:00 |
12.61 |
21 |
10524 |
卖出 |
| 09:45:03 |
12.63 |
21 |
10545 |
买入 |
| 09:45:06 |
12.61 |
11 |
10556 |
卖出 |
| 09:45:09 |
12.63 |
61 |
10617 |
买入 |