中国巨石[600176]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.71 |
90 |
90 |
集合竞价 |
| 09:15:07 |
11.73 |
115 |
115 |
集合竞价 |
| 09:15:31 |
11.7 |
115 |
115 |
集合竞价 |
| 09:15:34 |
11.76 |
115 |
115 |
集合竞价 |
| 09:15:37 |
11.76 |
116 |
116 |
集合竞价 |
| 09:16:07 |
11.76 |
116 |
116 |
集合竞价 |
| 09:16:43 |
11.76 |
116 |
116 |
集合竞价 |
| 09:17:07 |
11.76 |
116 |
116 |
集合竞价 |
| 09:17:16 |
11.77 |
90 |
90 |
集合竞价 |
| 09:17:19 |
11.77 |
89 |
89 |
集合竞价 |
| 09:18:04 |
11.77 |
89 |
89 |
集合竞价 |
| 09:18:10 |
11.77 |
89 |
89 |
集合竞价 |
| 09:18:22 |
11.77 |
94 |
94 |
集合竞价 |
| 09:18:31 |
11.77 |
94 |
94 |
集合竞价 |
| 09:18:34 |
11.77 |
95 |
95 |
集合竞价 |
| 09:19:07 |
11.77 |
95 |
95 |
集合竞价 |
| 09:19:25 |
11.77 |
95 |
95 |
集合竞价 |
| 09:19:46 |
11.77 |
95 |
95 |
集合竞价 |
| 09:20:01 |
11.77 |
98 |
98 |
集合竞价 |
| 09:20:04 |
11.77 |
133 |
133 |
集合竞价 |
| 09:20:07 |
11.77 |
134 |
134 |
集合竞价 |
| 09:20:10 |
11.77 |
140 |
140 |
集合竞价 |
| 09:20:13 |
11.77 |
145 |
145 |
集合竞价 |
| 09:20:19 |
11.77 |
146 |
146 |
集合竞价 |
| 09:20:34 |
11.77 |
305 |
305 |
集合竞价 |
| 09:20:37 |
11.77 |
331 |
331 |
集合竞价 |
| 09:20:40 |
11.77 |
333 |
333 |
集合竞价 |
| 09:21:01 |
11.77 |
339 |
339 |
集合竞价 |
| 09:21:04 |
11.77 |
340 |
340 |
集合竞价 |
| 09:21:07 |
11.77 |
341 |
341 |
集合竞价 |
| 09:21:25 |
11.77 |
341 |
341 |
集合竞价 |
| 09:21:37 |
11.77 |
341 |
341 |
集合竞价 |
| 09:21:40 |
11.77 |
341 |
341 |
集合竞价 |
| 09:21:43 |
11.77 |
341 |
341 |
集合竞价 |
| 09:21:58 |
11.77 |
391 |
391 |
集合竞价 |
| 09:22:01 |
11.77 |
405 |
405 |
集合竞价 |
| 09:22:04 |
11.77 |
411 |
411 |
集合竞价 |
| 09:22:10 |
11.77 |
412 |
412 |
集合竞价 |
| 09:22:16 |
11.77 |
412 |
412 |
集合竞价 |
| 09:22:19 |
11.77 |
412 |
412 |
集合竞价 |
| 09:22:28 |
11.77 |
412 |
412 |
集合竞价 |
| 09:22:31 |
11.76 |
419 |
419 |
集合竞价 |
| 09:22:34 |
11.76 |
422 |
422 |
集合竞价 |
| 09:22:37 |
11.76 |
422 |
422 |
集合竞价 |
| 09:22:46 |
11.76 |
428 |
428 |
集合竞价 |
| 09:22:49 |
11.76 |
430 |
430 |
集合竞价 |
| 09:22:52 |
11.76 |
436 |
436 |
集合竞价 |
| 09:22:58 |
11.76 |
437 |
437 |
集合竞价 |
| 09:23:07 |
11.75 |
453 |
453 |
集合竞价 |
| 09:23:10 |
11.75 |
459 |
459 |
集合竞价 |
| 09:23:13 |
11.75 |
465 |
465 |
集合竞价 |
| 09:23:16 |
11.75 |
492 |
492 |
集合竞价 |
| 09:23:19 |
11.75 |
504 |
504 |
集合竞价 |
| 09:23:22 |
11.75 |
505 |
505 |
集合竞价 |
| 09:23:25 |
11.75 |
526 |
526 |
集合竞价 |
| 09:23:28 |
11.75 |
540 |
540 |
集合竞价 |
| 09:23:31 |
11.75 |
540 |
540 |
集合竞价 |
| 09:23:34 |
11.75 |
542 |
542 |
集合竞价 |
| 09:23:40 |
11.75 |
547 |
547 |
集合竞价 |
| 09:23:43 |
11.75 |
548 |
548 |
集合竞价 |
| 09:23:52 |
11.66 |
780 |
780 |
集合竞价 |
| 09:23:55 |
11.66 |
867 |
867 |
集合竞价 |
| 09:23:58 |
11.66 |
885 |
885 |
集合竞价 |
| 09:24:01 |
11.66 |
885 |
885 |
集合竞价 |
| 09:24:04 |
11.66 |
889 |
889 |
集合竞价 |
| 09:24:10 |
11.66 |
889 |
889 |
集合竞价 |
| 09:24:13 |
11.66 |
910 |
910 |
集合竞价 |
| 09:24:16 |
11.66 |
935 |
935 |
集合竞价 |
| 09:24:19 |
11.66 |
935 |
935 |
集合竞价 |
| 09:24:22 |
11.66 |
935 |
935 |
集合竞价 |
| 09:24:25 |
11.68 |
935 |
935 |
集合竞价 |
| 09:24:37 |
11.68 |
935 |
935 |
集合竞价 |
| 09:24:40 |
11.68 |
935 |
935 |
集合竞价 |
| 09:24:49 |
11.68 |
978 |
978 |
集合竞价 |
| 09:24:52 |
11.68 |
981 |
981 |
集合竞价 |
| 09:24:55 |
11.68 |
986 |
986 |
集合竞价 |
| 09:24:58 |
11.68 |
1051 |
1051 |
集合竞价 |
| 09:25:01 |
11.69 |
1092 |
1092 |
集合竞价 |
| 09:25:06 |
11.69 |
1092 |
2184 |
卖出 |
| 09:30:01 |
11.7 |
47 |
2231 |
买入 |
| 09:30:04 |
11.68 |
750 |
2981 |
卖出 |
| 09:30:07 |
11.68 |
474 |
3455 |
买入 |
| 09:30:10 |
11.69 |
574 |
4029 |
买入 |
| 09:30:13 |
11.66 |
713 |
4742 |
卖出 |
| 09:30:16 |
11.65 |
39 |
4781 |
卖出 |
| 09:30:19 |
11.67 |
168 |
4949 |
买入 |
| 09:30:22 |
11.68 |
631 |
5580 |
买入 |
| 09:30:25 |
11.69 |
55 |
5635 |
买入 |
| 09:30:28 |
11.68 |
41 |
5676 |
卖出 |
| 09:30:31 |
11.68 |
268 |
5944 |
卖出 |
| 09:30:34 |
11.67 |
107 |
6051 |
卖出 |
| 09:30:37 |
11.65 |
562 |
6613 |
卖出 |
| 09:30:40 |
11.64 |
32 |
6645 |
卖出 |
| 09:30:43 |
11.63 |
170 |
6815 |
卖出 |
| 09:30:46 |
11.62 |
157 |
6972 |
卖出 |
| 09:30:49 |
11.62 |
304 |
7276 |
卖出 |
| 09:30:52 |
11.62 |
792 |
8068 |
卖出 |
| 09:30:55 |
11.64 |
718 |
8786 |
买入 |
| 09:30:58 |
11.64 |
357 |
9143 |
卖出 |
| 09:31:01 |
11.64 |
137 |
9280 |
卖出 |
| 09:31:04 |
11.63 |
111 |
9391 |
卖出 |
| 09:31:07 |
11.62 |
299 |
9690 |
卖出 |
| 09:31:10 |
11.62 |
50 |
9740 |
卖出 |
| 09:31:13 |
11.64 |
11 |
9751 |
买入 |
| 09:31:16 |
11.64 |
106 |
9857 |
卖出 |
| 09:31:19 |
11.64 |
134 |
9991 |
卖出 |
| 09:31:22 |
11.64 |
16 |
10007 |
买入 |
| 09:31:25 |
11.65 |
133 |
10140 |
买入 |
| 09:31:28 |
11.64 |
188 |
10328 |
卖出 |
| 09:31:31 |
11.64 |
109 |
10437 |
买入 |
| 09:31:34 |
11.66 |
62 |
10499 |
买入 |
| 09:31:37 |
11.64 |
66 |
10565 |
卖出 |
| 09:31:40 |
11.65 |
54 |
10619 |
买入 |
| 09:31:43 |
11.65 |
154 |
10773 |
买入 |
| 09:31:46 |
11.65 |
28 |
10801 |
卖出 |
| 09:31:49 |
11.66 |
8 |
10809 |
买入 |
| 09:31:52 |
11.66 |
411 |
11220 |
买入 |
| 09:31:55 |
11.65 |
324 |
11544 |
卖出 |
| 09:31:58 |
11.65 |
178 |
11722 |
卖出 |
| 09:32:04 |
11.67 |
193 |
11915 |
卖出 |
| 09:32:07 |
11.67 |
14 |
11929 |
买入 |
| 09:32:10 |
11.67 |
71 |
12000 |
买入 |
| 09:32:13 |
11.68 |
434 |
12434 |
买入 |
| 09:32:16 |
11.68 |
9 |
12443 |
卖出 |
| 09:32:19 |
11.7 |
41 |
12484 |
买入 |
| 09:32:22 |
11.68 |
343 |
12827 |
卖出 |
| 09:32:25 |
11.71 |
1 |
12828 |
买入 |
| 09:32:28 |
11.71 |
37 |
12865 |
买入 |
| 09:32:31 |
11.71 |
52 |
12917 |
买入 |
| 09:32:34 |
11.7 |
75 |
12992 |
卖出 |
| 09:32:37 |
11.71 |
56 |
13048 |
买入 |
| 09:32:40 |
11.73 |
47 |
13095 |
买入 |
| 09:32:43 |
11.72 |
95 |
13190 |
买入 |
| 09:32:46 |
11.7 |
97 |
13287 |
卖出 |
| 09:32:49 |
11.7 |
15 |
13302 |
卖出 |
| 09:32:52 |
11.7 |
42 |
13344 |
卖出 |
| 09:32:55 |
11.71 |
51 |
13395 |
买入 |
| 09:32:58 |
11.71 |
107 |
13502 |
卖出 |
| 09:33:01 |
11.7 |
372 |
13874 |
卖出 |
| 09:33:04 |
11.71 |
783 |
14657 |
买入 |
| 09:33:07 |
11.7 |
20 |
14677 |
卖出 |
| 09:33:10 |
11.68 |
617 |
15294 |
卖出 |
| 09:33:13 |
11.68 |
120 |
15414 |
卖出 |
| 09:33:16 |
11.68 |
43 |
15457 |
卖出 |
| 09:33:19 |
11.67 |
83 |
15540 |
卖出 |
| 09:33:22 |
11.68 |
34 |
15574 |
买入 |
| 09:33:25 |
11.67 |
75 |
15649 |
卖出 |
| 09:33:28 |
11.67 |
51 |
15700 |
卖出 |
| 09:33:31 |
11.67 |
1296 |
16996 |
卖出 |
| 09:33:34 |
11.66 |
15 |
17011 |
卖出 |
| 09:33:37 |
11.67 |
54 |
17065 |
买入 |
| 09:33:40 |
11.67 |
1 |
17066 |
买入 |
| 09:33:43 |
11.65 |
192 |
17258 |
卖出 |
| 09:33:46 |
11.65 |
55 |
17313 |
买入 |
| 09:33:49 |
11.67 |
13 |
17326 |
买入 |
| 09:33:52 |
11.67 |
80 |
17406 |
买入 |
| 09:33:55 |
11.65 |
76 |
17482 |
卖出 |
| 09:33:58 |
11.65 |
11 |
17493 |
卖出 |
| 09:34:01 |
11.65 |
85 |
17578 |
卖出 |
| 09:34:04 |
11.66 |
129 |
17707 |
买入 |
| 09:34:07 |
11.65 |
63 |
17770 |
卖出 |
| 09:34:10 |
11.65 |
15 |
17785 |
卖出 |
| 09:34:13 |
11.67 |
281 |
18066 |
买入 |
| 09:34:16 |
11.67 |
406 |
18472 |
买入 |
| 09:34:19 |
11.67 |
130 |
18602 |
买入 |
| 09:34:22 |
11.67 |
27 |
18629 |
买入 |
| 09:34:25 |
11.67 |
113 |
18742 |
买入 |
| 09:34:28 |
11.68 |
2 |
18744 |
买入 |
| 09:34:31 |
11.67 |
49 |
18793 |
卖出 |
| 09:34:34 |
11.67 |
63 |
18856 |
卖出 |
| 09:34:37 |
11.68 |
12 |
18868 |
买入 |
| 09:34:43 |
11.67 |
426 |
19294 |
卖出 |
| 09:34:46 |
11.67 |
6 |
19300 |
买入 |
| 09:34:49 |
11.68 |
12 |
19312 |
买入 |
| 09:34:52 |
11.66 |
361 |
19673 |
卖出 |
| 09:34:55 |
11.66 |
8 |
19681 |
卖出 |
| 09:34:58 |
11.68 |
74 |
19755 |
买入 |
| 09:35:01 |
11.68 |
108 |
19863 |
卖出 |
| 09:35:04 |
11.68 |
38 |
19901 |
卖出 |
| 09:35:07 |
11.69 |
22 |
19923 |
卖出 |
| 09:35:10 |
11.72 |
828 |
20751 |
买入 |
| 09:35:13 |
11.71 |
57 |
20808 |
卖出 |
| 09:35:16 |
11.72 |
146 |
20954 |
卖出 |
| 09:35:19 |
11.69 |
53 |
21007 |
卖出 |
| 09:35:22 |
11.72 |
134 |
21141 |
买入 |
| 09:35:25 |
11.71 |
16 |
21157 |
卖出 |
| 09:35:28 |
11.7 |
45 |
21202 |
卖出 |
| 09:35:31 |
11.71 |
461 |
21663 |
买入 |
| 09:35:34 |
11.72 |
15 |
21678 |
卖出 |
| 09:35:37 |
11.74 |
1 |
21679 |
买入 |
| 09:35:40 |
11.72 |
177 |
21856 |
卖出 |
| 09:35:43 |
11.73 |
17 |
21873 |
买入 |
| 09:35:46 |
11.73 |
10 |
21883 |
买入 |
| 09:35:49 |
11.73 |
28 |
21911 |
买入 |
| 09:35:52 |
11.73 |
26 |
21937 |
买入 |
| 09:35:55 |
11.72 |
72 |
22009 |
卖出 |
| 09:35:58 |
11.73 |
10 |
22019 |
买入 |
| 09:36:01 |
11.72 |
66 |
22085 |
卖出 |
| 09:36:04 |
11.73 |
9 |
22094 |
买入 |
| 09:36:07 |
11.73 |
207 |
22301 |
卖出 |
| 09:36:10 |
11.73 |
7 |
22308 |
卖出 |
| 09:36:13 |
11.73 |
150 |
22458 |
卖出 |
| 09:36:16 |
11.74 |
15 |
22473 |
买入 |
| 09:36:19 |
11.73 |
27 |
22500 |
卖出 |
| 09:36:22 |
11.74 |
49 |
22549 |
买入 |
| 09:36:25 |
11.74 |
52 |
22601 |
买入 |
| 09:36:28 |
11.74 |
59 |
22660 |
买入 |
| 09:36:31 |
11.74 |
12 |
22672 |
卖出 |
| 09:36:34 |
11.75 |
11 |
22683 |
买入 |
| 09:36:37 |
11.74 |
6 |
22689 |
卖出 |
| 09:36:40 |
11.75 |
122 |
22811 |
买入 |
| 09:36:43 |
11.75 |
31 |
22842 |
买入 |
| 09:36:46 |
11.75 |
69 |
22911 |
买入 |
| 09:36:49 |
11.74 |
190 |
23101 |
卖出 |
| 09:36:52 |
11.73 |
16 |
23117 |
卖出 |
| 09:36:55 |
11.73 |
5 |
23122 |
卖出 |
| 09:36:58 |
11.73 |
22 |
23144 |
卖出 |
| 09:37:01 |
11.73 |
58 |
23202 |
卖出 |
| 09:37:04 |
11.74 |
50 |
23252 |
买入 |
| 09:37:07 |
11.74 |
80 |
23332 |
买入 |
| 09:37:10 |
11.74 |
1 |
23333 |
买入 |
| 09:37:13 |
11.75 |
138 |
23471 |
买入 |
| 09:37:16 |
11.74 |
15 |
23486 |
卖出 |
| 09:37:19 |
11.74 |
35 |
23521 |
卖出 |
| 09:37:22 |
11.75 |
55 |
23576 |
买入 |
| 09:37:25 |
11.75 |
50 |
23626 |
买入 |
| 09:37:28 |
11.75 |
27 |
23653 |
买入 |
| 09:37:31 |
11.75 |
59 |
23712 |
买入 |
| 09:37:34 |
11.75 |
17 |
23729 |
买入 |
| 09:37:37 |
11.75 |
95 |
23824 |
买入 |
| 09:37:40 |
11.75 |
55 |
23879 |
买入 |
| 09:37:43 |
11.75 |
84 |
23963 |
买入 |
| 09:37:46 |
11.75 |
28 |
23991 |
买入 |
| 09:37:49 |
11.75 |
62 |
24053 |
买入 |
| 09:37:52 |
11.75 |
20 |
24073 |
买入 |
| 09:37:55 |
11.75 |
1 |
24074 |
买入 |
| 09:38:01 |
11.75 |
49 |
24123 |
买入 |
| 09:38:04 |
11.75 |
32 |
24155 |
买入 |
| 09:38:07 |
11.75 |
115 |
24270 |
买入 |
| 09:38:10 |
11.75 |
10 |
24280 |
卖出 |
| 09:38:13 |
11.76 |
50 |
24330 |
买入 |
| 09:38:16 |
11.76 |
145 |
24475 |
买入 |
| 09:38:19 |
11.78 |
31 |
24506 |
买入 |
| 09:38:22 |
11.78 |
11 |
24517 |
买入 |
| 09:38:25 |
11.76 |
42 |
24559 |
卖出 |
| 09:38:28 |
11.77 |
1 |
24560 |
买入 |
| 09:38:31 |
11.77 |
7 |
24567 |
买入 |
| 09:38:34 |
11.77 |
135 |
24702 |
买入 |
| 09:38:37 |
11.77 |
19 |
24721 |
买入 |
| 09:38:40 |
11.77 |
2 |
24723 |
卖出 |
| 09:38:43 |
11.78 |
34 |
24757 |
买入 |
| 09:38:46 |
11.78 |
8 |
24765 |
买入 |
| 09:38:49 |
11.78 |
76 |
24841 |
买入 |
| 09:38:52 |
11.78 |
23 |
24864 |
买入 |
| 09:38:55 |
11.78 |
111 |
24975 |
买入 |
| 09:38:58 |
11.78 |
4 |
24979 |
卖出 |
| 09:39:01 |
11.78 |
1 |
24980 |
卖出 |
| 09:39:04 |
11.77 |
279 |
25259 |
卖出 |
| 09:39:07 |
11.77 |
232 |
25491 |
卖出 |
| 09:39:10 |
11.76 |
13 |
25504 |
卖出 |
| 09:39:13 |
11.77 |
38 |
25542 |
买入 |
| 09:39:16 |
11.76 |
11 |
25553 |
卖出 |
| 09:39:19 |
11.76 |
2 |
25555 |
卖出 |
| 09:39:22 |
11.77 |
38 |
25593 |
买入 |
| 09:39:28 |
11.76 |
68 |
25661 |
卖出 |
| 09:39:31 |
11.77 |
76 |
25737 |
买入 |
| 09:39:34 |
11.76 |
45 |
25782 |
卖出 |
| 09:39:37 |
11.76 |
49 |
25831 |
卖出 |
| 09:39:40 |
11.74 |
466 |
26297 |
卖出 |
| 09:39:43 |
11.75 |
68 |
26365 |
买入 |
| 09:39:46 |
11.74 |
145 |
26510 |
卖出 |
| 09:39:49 |
11.74 |
15 |
26525 |
买入 |
| 09:39:52 |
11.74 |
39 |
26564 |
买入 |
| 09:39:55 |
11.73 |
46 |
26610 |
卖出 |
| 09:39:58 |
11.73 |
24 |
26634 |
卖出 |
| 09:40:01 |
11.74 |
22 |
26656 |
买入 |
| 09:40:04 |
11.72 |
59 |
26715 |
卖出 |
| 09:40:07 |
11.72 |
81 |
26796 |
卖出 |
| 09:40:10 |
11.72 |
64 |
26860 |
卖出 |
| 09:40:13 |
11.72 |
17 |
26877 |
买入 |
| 09:40:16 |
11.72 |
2 |
26879 |
买入 |
| 09:40:19 |
11.71 |
4 |
26883 |
卖出 |
| 09:40:22 |
11.72 |
92 |
26975 |
买入 |
| 09:40:25 |
11.71 |
102 |
27077 |
卖出 |
| 09:40:28 |
11.71 |
25 |
27102 |
卖出 |
| 09:40:31 |
11.71 |
70 |
27172 |
卖出 |
| 09:40:34 |
11.72 |
13 |
27185 |
买入 |
| 09:40:37 |
11.71 |
7 |
27192 |
卖出 |
| 09:40:40 |
11.72 |
1 |
27193 |
卖出 |
| 09:40:43 |
11.72 |
36 |
27229 |
卖出 |
| 09:40:49 |
11.72 |
45 |
27274 |
卖出 |
| 09:40:52 |
11.72 |
6 |
27280 |
买入 |
| 09:40:55 |
11.72 |
85 |
27365 |
买入 |
| 09:40:58 |
11.71 |
280 |
27645 |
卖出 |
| 09:41:01 |
11.71 |
61 |
27706 |
买入 |
| 09:41:04 |
11.7 |
55 |
27761 |
卖出 |
| 09:41:07 |
11.7 |
18 |
27779 |
卖出 |
| 09:41:10 |
11.7 |
11 |
27790 |
卖出 |
| 09:41:13 |
11.7 |
271 |
28061 |
卖出 |
| 09:41:16 |
11.7 |
63 |
28124 |
买入 |