岩石股份[600696]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
22.17 |
3 |
3 |
集合竞价 |
| 09:15:04 |
23.18 |
8 |
8 |
集合竞价 |
| 09:15:34 |
20.86 |
73 |
73 |
集合竞价 |
| 09:15:46 |
20.86 |
108 |
108 |
集合竞价 |
| 09:16:07 |
20.86 |
108 |
108 |
集合竞价 |
| 09:16:22 |
23.18 |
8 |
8 |
集合竞价 |
| 09:17:16 |
23.45 |
23 |
23 |
集合竞价 |
| 09:17:55 |
20.86 |
100 |
100 |
集合竞价 |
| 09:18:07 |
20.86 |
77 |
77 |
集合竞价 |
| 09:18:10 |
20.86 |
108 |
108 |
集合竞价 |
| 09:18:28 |
20.86 |
108 |
108 |
集合竞价 |
| 09:18:43 |
20.86 |
108 |
108 |
集合竞价 |
| 09:18:46 |
23.18 |
8 |
8 |
集合竞价 |
| 09:18:58 |
23.18 |
10 |
10 |
集合竞价 |
| 09:19:07 |
23.18 |
8 |
8 |
集合竞价 |
| 09:19:13 |
23.18 |
48 |
48 |
集合竞价 |
| 09:19:34 |
23.18 |
8 |
8 |
集合竞价 |
| 09:21:04 |
23.38 |
13 |
13 |
集合竞价 |
| 09:21:40 |
23.38 |
13 |
13 |
集合竞价 |
| 09:22:10 |
23.38 |
17 |
17 |
集合竞价 |
| 09:22:22 |
23.38 |
17 |
17 |
集合竞价 |
| 09:23:07 |
23.38 |
33 |
33 |
集合竞价 |
| 09:23:25 |
23.32 |
43 |
43 |
集合竞价 |
| 09:23:31 |
23.18 |
56 |
56 |
集合竞价 |
| 09:23:34 |
23.18 |
56 |
56 |
集合竞价 |
| 09:23:46 |
23.18 |
60 |
60 |
集合竞价 |
| 09:23:55 |
23.18 |
60 |
60 |
集合竞价 |
| 09:24:19 |
23.18 |
65 |
65 |
集合竞价 |
| 09:24:22 |
23.18 |
70 |
70 |
集合竞价 |
| 09:24:25 |
23.18 |
75 |
75 |
集合竞价 |
| 09:24:31 |
23.18 |
98 |
98 |
集合竞价 |
| 09:24:34 |
23.18 |
98 |
98 |
集合竞价 |
| 09:24:37 |
23.18 |
99 |
99 |
集合竞价 |
| 09:24:43 |
23.18 |
99 |
99 |
集合竞价 |
| 09:24:46 |
23.17 |
99 |
99 |
集合竞价 |
| 09:24:49 |
23.17 |
99 |
99 |
集合竞价 |
| 09:24:55 |
23.17 |
99 |
99 |
集合竞价 |
| 09:24:58 |
23 |
116 |
116 |
集合竞价 |
| 09:25:02 |
23.04 |
136 |
252 |
买入 |
| 09:30:01 |
23.05 |
56 |
308 |
买入 |
| 09:30:04 |
22.58 |
27 |
335 |
卖出 |
| 09:30:07 |
22.91 |
112 |
447 |
买入 |
| 09:30:10 |
22.92 |
44 |
491 |
买入 |
| 09:30:13 |
22.91 |
13 |
504 |
卖出 |
| 09:30:16 |
22.82 |
11 |
515 |
卖出 |
| 09:30:19 |
22.6 |
23 |
538 |
卖出 |
| 09:30:25 |
22.6 |
4 |
542 |
卖出 |
| 09:30:28 |
22.78 |
20 |
562 |
买入 |
| 09:30:34 |
22.63 |
12 |
574 |
卖出 |
| 09:30:37 |
22.61 |
24 |
598 |
卖出 |
| 09:30:40 |
22.78 |
58 |
656 |
买入 |
| 09:30:43 |
22.6 |
17 |
673 |
卖出 |
| 09:30:46 |
22.6 |
12 |
685 |
买入 |
| 09:30:49 |
22.6 |
46 |
731 |
买入 |
| 09:30:55 |
22.63 |
5 |
736 |
买入 |
| 09:30:58 |
22.63 |
1 |
737 |
卖出 |
| 09:31:07 |
22.69 |
10 |
747 |
买入 |
| 09:31:10 |
22.69 |
1 |
748 |
卖出 |
| 09:31:16 |
22.7 |
2 |
750 |
卖出 |
| 09:31:19 |
22.76 |
1 |
751 |
买入 |
| 09:31:22 |
22.76 |
5 |
756 |
卖出 |
| 09:31:28 |
22.74 |
2 |
758 |
卖出 |
| 09:31:31 |
22.63 |
12 |
770 |
卖出 |
| 09:31:34 |
22.71 |
10 |
780 |
买入 |
| 09:31:37 |
22.71 |
15 |
795 |
买入 |
| 09:31:43 |
22.62 |
2 |
797 |
卖出 |
| 09:31:46 |
22.66 |
3 |
800 |
卖出 |
| 09:31:49 |
22.66 |
7 |
807 |
卖出 |
| 09:31:52 |
22.63 |
45 |
852 |
卖出 |
| 09:31:55 |
22.63 |
3 |
855 |
卖出 |
| 09:31:58 |
22.63 |
2 |
857 |
卖出 |
| 09:32:01 |
22.63 |
26 |
883 |
卖出 |
| 09:32:04 |
22.63 |
14 |
897 |
买入 |
| 09:32:07 |
22.63 |
7 |
904 |
买入 |
| 09:32:10 |
22.63 |
1 |
905 |
买入 |
| 09:32:13 |
22.66 |
2 |
907 |
买入 |
| 09:32:25 |
22.66 |
8 |
915 |
买入 |
| 09:32:31 |
22.66 |
2 |
917 |
买入 |
| 09:32:34 |
22.66 |
2 |
919 |
买入 |
| 09:32:37 |
22.66 |
12 |
931 |
买入 |
| 09:32:40 |
22.65 |
14 |
945 |
卖出 |
| 09:32:43 |
22.66 |
4 |
949 |
买入 |
| 09:32:46 |
22.7 |
4 |
953 |
买入 |
| 09:32:49 |
22.66 |
1 |
954 |
卖出 |
| 09:32:52 |
22.73 |
2 |
956 |
买入 |
| 09:32:55 |
22.73 |
1 |
957 |
卖出 |
| 09:32:58 |
22.73 |
3 |
960 |
卖出 |
| 09:33:01 |
22.74 |
7 |
967 |
买入 |
| 09:33:04 |
22.73 |
20 |
987 |
卖出 |
| 09:33:07 |
22.7 |
11 |
998 |
卖出 |
| 09:33:16 |
22.67 |
10 |
1008 |
卖出 |
| 09:33:19 |
22.68 |
6 |
1014 |
买入 |
| 09:33:22 |
22.65 |
18 |
1032 |
卖出 |
| 09:33:25 |
22.63 |
25 |
1057 |
卖出 |
| 09:33:31 |
22.62 |
38 |
1095 |
卖出 |
| 09:33:34 |
22.62 |
104 |
1199 |
卖出 |
| 09:33:37 |
22.61 |
7 |
1206 |
卖出 |
| 09:33:40 |
22.62 |
4 |
1210 |
买入 |
| 09:33:43 |
22.61 |
29 |
1239 |
卖出 |
| 09:33:46 |
22.58 |
39 |
1278 |
卖出 |
| 09:33:49 |
22.58 |
1 |
1279 |
卖出 |
| 09:33:58 |
22.58 |
2 |
1281 |
卖出 |
| 09:34:01 |
22.58 |
5 |
1286 |
卖出 |
| 09:34:04 |
22.58 |
16 |
1302 |
卖出 |
| 09:34:10 |
22.58 |
1 |
1303 |
卖出 |
| 09:34:13 |
22.6 |
5 |
1308 |
买入 |
| 09:34:16 |
22.6 |
1 |
1309 |
买入 |
| 09:34:25 |
22.6 |
1 |
1310 |
买入 |
| 09:34:28 |
22.6 |
3 |
1313 |
买入 |
| 09:34:31 |
22.59 |
16 |
1329 |
买入 |
| 09:34:34 |
22.6 |
2 |
1331 |
卖出 |
| 09:34:37 |
22.6 |
1 |
1332 |
卖出 |
| 09:34:40 |
22.62 |
2 |
1334 |
卖出 |
| 09:34:43 |
22.64 |
1 |
1335 |
卖出 |
| 09:34:46 |
22.6 |
46 |
1381 |
卖出 |
| 09:34:52 |
22.59 |
1 |
1382 |
卖出 |
| 09:34:55 |
22.6 |
3 |
1385 |
买入 |
| 09:34:58 |
22.6 |
1 |
1386 |
卖出 |
| 09:35:01 |
22.59 |
9 |
1395 |
卖出 |
| 09:35:04 |
22.62 |
17 |
1412 |
买入 |
| 09:35:07 |
22.64 |
6 |
1418 |
买入 |
| 09:35:10 |
22.69 |
2 |
1420 |
买入 |
| 09:35:13 |
22.81 |
21 |
1441 |
买入 |
| 09:35:16 |
22.74 |
3 |
1444 |
卖出 |
| 09:35:19 |
22.7 |
19 |
1463 |
卖出 |
| 09:35:22 |
22.66 |
5 |
1468 |
卖出 |
| 09:35:25 |
22.7 |
1 |
1469 |
买入 |
| 09:35:28 |
22.7 |
4 |
1473 |
买入 |
| 09:35:31 |
22.81 |
1 |
1474 |
买入 |
| 09:35:37 |
22.81 |
3 |
1477 |
买入 |
| 09:35:40 |
22.78 |
6 |
1483 |
卖出 |
| 09:35:49 |
22.78 |
1 |
1484 |
买入 |
| 09:36:01 |
22.78 |
4 |
1488 |
买入 |
| 09:36:04 |
22.78 |
10 |
1498 |
卖出 |
| 09:36:07 |
22.81 |
1 |
1499 |
买入 |
| 09:36:10 |
22.78 |
1 |
1500 |
卖出 |
| 09:36:13 |
22.81 |
1 |
1501 |
买入 |
| 09:36:16 |
22.78 |
1 |
1502 |
卖出 |
| 09:36:19 |
22.78 |
1 |
1503 |
卖出 |
| 09:36:22 |
22.78 |
1 |
1504 |
卖出 |
| 09:36:25 |
22.81 |
2 |
1506 |
买入 |
| 09:36:40 |
22.8 |
7 |
1513 |
卖出 |
| 09:36:55 |
22.8 |
8 |
1521 |
买入 |
| 09:36:58 |
22.8 |
2 |
1523 |
买入 |
| 09:37:01 |
22.81 |
15 |
1538 |
买入 |
| 09:37:04 |
22.9 |
2 |
1540 |
买入 |
| 09:37:07 |
22.8 |
30 |
1570 |
卖出 |
| 09:37:10 |
22.84 |
6 |
1576 |
买入 |
| 09:37:13 |
22.84 |
1 |
1577 |
买入 |
| 09:37:16 |
22.87 |
19 |
1596 |
买入 |
| 09:37:19 |
22.9 |
4 |
1600 |
买入 |
| 09:37:22 |
22.9 |
3 |
1603 |
买入 |
| 09:37:25 |
22.87 |
2 |
1605 |
卖出 |
| 09:37:28 |
22.9 |
2 |
1607 |
买入 |
| 09:37:31 |
22.9 |
2 |
1609 |
买入 |
| 09:37:37 |
22.9 |
4 |
1613 |
买入 |
| 09:37:43 |
22.88 |
2 |
1615 |
卖出 |
| 09:37:46 |
22.88 |
9 |
1624 |
卖出 |
| 09:37:49 |
22.88 |
5 |
1629 |
卖出 |
| 09:37:52 |
22.9 |
4 |
1633 |
买入 |
| 09:37:55 |
22.87 |
1 |
1634 |
卖出 |
| 09:37:58 |
22.9 |
8 |
1642 |
买入 |
| 09:38:01 |
22.95 |
4 |
1646 |
买入 |
| 09:38:16 |
22.93 |
2 |
1648 |
卖出 |
| 09:38:22 |
22.92 |
2 |
1650 |
买入 |
| 09:38:28 |
22.9 |
6 |
1656 |
卖出 |
| 09:38:31 |
22.89 |
22 |
1678 |
卖出 |
| 09:38:34 |
22.87 |
79 |
1757 |
卖出 |
| 09:38:37 |
22.87 |
25 |
1782 |
卖出 |
| 09:38:40 |
22.94 |
2 |
1784 |
买入 |
| 09:38:43 |
22.95 |
46 |
1830 |
买入 |
| 09:38:46 |
22.91 |
1 |
1831 |
卖出 |
| 09:38:49 |
22.91 |
1 |
1832 |
买入 |
| 09:38:55 |
22.91 |
1 |
1833 |
买入 |
| 09:38:58 |
22.91 |
1 |
1834 |
买入 |
| 09:39:04 |
22.9 |
1 |
1835 |
卖出 |
| 09:39:07 |
22.9 |
14 |
1849 |
卖出 |
| 09:39:10 |
22.91 |
16 |
1865 |
买入 |
| 09:39:13 |
22.87 |
3 |
1868 |
卖出 |
| 09:39:16 |
22.91 |
8 |
1876 |
买入 |
| 09:39:19 |
22.91 |
2 |
1878 |
买入 |
| 09:39:22 |
22.91 |
6 |
1884 |
买入 |
| 09:39:25 |
22.91 |
31 |
1915 |
买入 |
| 09:39:28 |
22.9 |
18 |
1933 |
卖出 |
| 09:39:31 |
22.9 |
31 |
1964 |
卖出 |
| 09:39:34 |
22.92 |
19 |
1983 |
买入 |
| 09:39:37 |
22.91 |
82 |
2065 |
卖出 |
| 09:39:40 |
22.82 |
1 |
2066 |
卖出 |
| 09:39:43 |
22.82 |
7 |
2073 |
卖出 |
| 09:39:46 |
22.81 |
7 |
2080 |
卖出 |
| 09:39:49 |
22.81 |
5 |
2085 |
卖出 |
| 09:39:52 |
22.81 |
16 |
2101 |
卖出 |
| 09:39:55 |
22.8 |
32 |
2133 |
卖出 |
| 09:39:58 |
22.81 |
17 |
2150 |
买入 |
| 09:40:01 |
22.74 |
61 |
2211 |
卖出 |
| 09:40:04 |
22.81 |
12 |
2223 |
买入 |
| 09:40:07 |
22.72 |
6 |
2229 |
卖出 |
| 09:40:10 |
22.72 |
3 |
2232 |
卖出 |
| 09:40:13 |
22.72 |
2 |
2234 |
卖出 |
| 09:40:16 |
22.71 |
4 |
2238 |
卖出 |
| 09:40:19 |
22.72 |
11 |
2249 |
买入 |
| 09:40:25 |
22.68 |
3 |
2252 |
卖出 |
| 09:40:28 |
22.66 |
103 |
2355 |
卖出 |
| 09:40:31 |
22.66 |
6 |
2361 |
卖出 |
| 09:40:37 |
22.68 |
1 |
2362 |
卖出 |
| 09:40:43 |
22.68 |
10 |
2372 |
买入 |
| 09:40:46 |
22.68 |
2 |
2374 |
卖出 |
| 09:40:49 |
22.72 |
2 |
2376 |
买入 |
| 09:40:52 |
22.68 |
24 |
2400 |
卖出 |
| 09:40:55 |
22.68 |
1 |
2401 |
卖出 |
| 09:40:58 |
22.69 |
1 |
2402 |
买入 |
| 09:41:01 |
22.68 |
15 |
2417 |
卖出 |
| 09:41:07 |
22.69 |
1 |
2418 |
卖出 |
| 09:41:16 |
22.72 |
7 |
2425 |
买入 |
| 09:41:28 |
22.72 |
2 |
2427 |
卖出 |
| 09:41:31 |
22.72 |
10 |
2437 |
卖出 |
| 09:41:37 |
22.72 |
6 |
2443 |
卖出 |
| 09:41:40 |
22.72 |
4 |
2447 |
卖出 |
| 09:41:43 |
22.73 |
2 |
2449 |
买入 |
| 09:41:46 |
22.72 |
4 |
2453 |
卖出 |
| 09:41:52 |
22.68 |
3 |
2456 |
卖出 |
| 09:41:55 |
22.68 |
2 |
2458 |
卖出 |
| 09:41:58 |
22.69 |
7 |
2465 |
买入 |
| 09:42:01 |
22.69 |
3 |
2468 |
卖出 |
| 09:42:10 |
22.69 |
23 |
2491 |
卖出 |
| 09:42:13 |
22.69 |
5 |
2496 |
卖出 |
| 09:42:16 |
22.72 |
14 |
2510 |
买入 |
| 09:42:19 |
22.72 |
2 |
2512 |
卖出 |
| 09:42:22 |
22.9 |
84 |
2596 |
买入 |
| 09:42:25 |
22.74 |
11 |
2607 |
卖出 |
| 09:42:28 |
22.77 |
7 |
2614 |
卖出 |
| 09:42:37 |
22.77 |
1 |
2615 |
卖出 |
| 09:42:40 |
22.78 |
4 |
2619 |
买入 |
| 09:42:49 |
22.74 |
3 |
2622 |
卖出 |
| 09:42:55 |
22.74 |
1 |
2623 |
卖出 |
| 09:43:07 |
22.85 |
18 |
2641 |
买入 |
| 09:43:16 |
22.78 |
4 |
2645 |
买入 |
| 09:43:31 |
22.85 |
40 |
2685 |
买入 |
| 09:43:34 |
22.85 |
5 |
2690 |
卖出 |
| 09:43:37 |
22.85 |
26 |
2716 |
卖出 |
| 09:43:40 |
22.85 |
16 |
2732 |
卖出 |
| 09:43:43 |
22.77 |
2 |
2734 |
卖出 |
| 09:43:46 |
22.76 |
2 |
2736 |
卖出 |
| 09:43:49 |
22.76 |
9 |
2745 |
卖出 |
| 09:43:52 |
22.76 |
7 |
2752 |
卖出 |
| 09:43:55 |
22.77 |
1 |
2753 |
买入 |
| 09:44:01 |
22.77 |
3 |
2756 |
买入 |
| 09:44:28 |
22.83 |
11 |
2767 |
买入 |
| 09:44:31 |
22.83 |
5 |
2772 |
卖出 |
| 09:44:43 |
22.85 |
1 |
2773 |
买入 |
| 09:45:01 |
22.83 |
2 |
2775 |
卖出 |
| 09:45:04 |
22.83 |
8 |
2783 |
卖出 |
| 09:45:07 |
22.77 |
2 |
2785 |
卖出 |
| 09:45:10 |
22.76 |
6 |
2791 |
卖出 |
| 09:45:13 |
22.76 |
67 |
2858 |
卖出 |
| 09:45:16 |
22.76 |
3 |
2861 |
卖出 |
| 09:45:19 |
22.76 |
4 |
2865 |
卖出 |
| 09:45:25 |
22.76 |
23 |
2888 |
卖出 |
| 09:45:37 |
22.75 |
1 |
2889 |
卖出 |
| 09:45:40 |
22.76 |
1 |
2890 |
买入 |
| 09:45:43 |
22.76 |
2 |
2892 |
买入 |
| 09:45:49 |
22.76 |
17 |
2909 |
买入 |
| 09:45:52 |
22.76 |
5 |
2914 |
卖出 |
| 09:46:04 |
22.83 |
2 |
2916 |
买入 |
| 09:46:13 |
22.85 |
1 |
2917 |
买入 |
| 09:46:28 |
22.85 |
2 |
2919 |
买入 |
| 09:46:34 |
22.85 |
9 |
2928 |
买入 |
| 09:46:37 |
22.85 |
5 |
2933 |
买入 |
| 09:46:43 |
22.85 |
1 |
2934 |
买入 |
| 09:46:46 |
22.84 |
1 |
2935 |
买入 |
| 09:46:49 |
22.85 |
10 |
2945 |
买入 |
| 09:47:01 |
22.89 |
1 |
2946 |
买入 |
| 09:47:07 |
22.9 |
27 |
2973 |
买入 |
| 09:47:10 |
22.77 |
2 |
2975 |
卖出 |
| 09:47:22 |
22.79 |
2 |
2977 |
卖出 |
| 09:47:25 |
22.79 |
1 |
2978 |
卖出 |
| 09:47:31 |
22.78 |
1 |
2979 |
卖出 |
| 09:47:37 |
22.9 |
1 |
2980 |
买入 |
| 09:47:40 |
22.8 |
1 |
2981 |
卖出 |
| 09:47:43 |
22.8 |
1 |
2982 |
卖出 |
| 09:47:52 |
22.87 |
1 |
2983 |
买入 |
| 09:48:10 |
22.81 |
3 |
2986 |
卖出 |
| 09:48:13 |
22.8 |
1 |
2987 |
卖出 |
| 09:48:19 |
22.78 |
4 |
2991 |
卖出 |
| 09:48:22 |
22.78 |
3 |
2994 |
卖出 |
| 09:48:37 |
22.78 |
1 |
2995 |
买入 |
| 09:48:43 |
22.77 |
5 |
3000 |
卖出 |
| 09:48:46 |
22.8 |
4 |
3004 |
买入 |
| 09:48:49 |
22.77 |
5 |
3009 |
卖出 |
| 09:48:55 |
22.77 |
1 |
3010 |
买入 |
| 09:49:01 |
22.77 |
3 |
3013 |
买入 |
| 09:49:04 |
22.75 |
1 |
3014 |
卖出 |
| 09:49:07 |
22.73 |
44 |
3058 |
卖出 |
| 09:49:10 |
22.69 |
51 |
3109 |
卖出 |
| 09:49:13 |
22.67 |
7 |
3116 |
卖出 |
| 09:49:16 |
22.65 |
10 |
3126 |
卖出 |
| 09:49:19 |
22.65 |
1 |
3127 |
卖出 |
| 09:49:22 |
22.67 |
7 |
3134 |
买入 |
| 09:49:25 |
22.67 |
3 |
3137 |
卖出 |
| 09:49:34 |
22.66 |
3 |
3140 |
卖出 |