石基信息[002153]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.62 |
40 |
40 |
集合竞价 |
| 09:15:09 |
18.11 |
100 |
100 |
集合竞价 |
| 09:15:18 |
18.11 |
105 |
105 |
集合竞价 |
| 09:15:27 |
18.11 |
112 |
112 |
集合竞价 |
| 09:16:21 |
18.11 |
112 |
112 |
集合竞价 |
| 09:16:39 |
18.11 |
122 |
122 |
集合竞价 |
| 09:17:06 |
18.11 |
122 |
122 |
集合竞价 |
| 09:17:24 |
18.11 |
125 |
125 |
集合竞价 |
| 09:18:00 |
18.11 |
123 |
123 |
集合竞价 |
| 09:18:09 |
18.11 |
123 |
123 |
集合竞价 |
| 09:18:27 |
18.11 |
123 |
123 |
集合竞价 |
| 09:18:36 |
18.11 |
126 |
126 |
集合竞价 |
| 09:18:45 |
18.11 |
126 |
126 |
集合竞价 |
| 09:18:54 |
18.11 |
125 |
125 |
集合竞价 |
| 09:19:21 |
18.11 |
125 |
125 |
集合竞价 |
| 09:19:39 |
18.11 |
125 |
125 |
集合竞价 |
| 09:19:57 |
18.11 |
125 |
125 |
集合竞价 |
| 09:20:09 |
18.11 |
136 |
136 |
集合竞价 |
| 09:20:18 |
18.11 |
159 |
159 |
集合竞价 |
| 09:20:27 |
18.11 |
161 |
161 |
集合竞价 |
| 09:20:45 |
18.11 |
161 |
161 |
集合竞价 |
| 09:20:54 |
18.11 |
162 |
162 |
集合竞价 |
| 09:21:12 |
18.11 |
162 |
162 |
集合竞价 |
| 09:21:21 |
18.11 |
176 |
176 |
集合竞价 |
| 09:21:30 |
18.11 |
178 |
178 |
集合竞价 |
| 09:21:39 |
18.11 |
178 |
178 |
集合竞价 |
| 09:21:48 |
18.11 |
178 |
178 |
集合竞价 |
| 09:21:57 |
18.11 |
179 |
179 |
集合竞价 |
| 09:22:06 |
18.11 |
180 |
180 |
集合竞价 |
| 09:22:15 |
18.12 |
180 |
180 |
集合竞价 |
| 09:22:24 |
18.21 |
180 |
180 |
集合竞价 |
| 09:22:33 |
18.33 |
180 |
180 |
集合竞价 |
| 09:22:42 |
18.2 |
230 |
230 |
集合竞价 |
| 09:22:51 |
18.2 |
234 |
234 |
集合竞价 |
| 09:23:00 |
18.2 |
247 |
247 |
集合竞价 |
| 09:23:09 |
18.2 |
248 |
248 |
集合竞价 |
| 09:23:18 |
18.2 |
294 |
294 |
集合竞价 |
| 09:23:27 |
18.2 |
298 |
298 |
集合竞价 |
| 09:23:36 |
18.2 |
301 |
301 |
集合竞价 |
| 09:23:45 |
18.2 |
302 |
302 |
集合竞价 |
| 09:24:03 |
18.2 |
325 |
325 |
集合竞价 |
| 09:24:12 |
18.21 |
327 |
327 |
集合竞价 |
| 09:24:21 |
18.16 |
504 |
504 |
集合竞价 |
| 09:24:30 |
18.16 |
537 |
537 |
集合竞价 |
| 09:24:39 |
18.2 |
680 |
680 |
集合竞价 |
| 09:24:48 |
18.2 |
699 |
699 |
集合竞价 |
| 09:24:57 |
18.21 |
1146 |
1146 |
集合竞价 |
| 09:25:00 |
18.37 |
1241 |
2387 |
卖出 |
| 09:30:00 |
18.46 |
188 |
2575 |
买入 |
| 09:30:03 |
18.61 |
491 |
3066 |
买入 |
| 09:30:06 |
18.7 |
121 |
3187 |
买入 |
| 09:30:09 |
18.71 |
147 |
3334 |
买入 |
| 09:30:12 |
18.77 |
181 |
3515 |
买入 |
| 09:30:15 |
18.76 |
115 |
3630 |
卖出 |
| 09:30:18 |
18.74 |
169 |
3799 |
卖出 |
| 09:30:21 |
18.69 |
67 |
3866 |
卖出 |
| 09:30:24 |
18.71 |
201 |
4067 |
买入 |
| 09:30:27 |
18.71 |
203 |
4270 |
买入 |
| 09:30:30 |
18.72 |
144 |
4414 |
买入 |
| 09:30:33 |
18.71 |
165 |
4579 |
卖出 |
| 09:30:36 |
18.75 |
165 |
4744 |
买入 |
| 09:30:39 |
18.76 |
374 |
5118 |
买入 |
| 09:30:42 |
18.7 |
171 |
5289 |
卖出 |
| 09:30:45 |
18.66 |
26 |
5315 |
卖出 |
| 09:30:48 |
18.63 |
76 |
5391 |
卖出 |
| 09:30:51 |
18.59 |
122 |
5513 |
卖出 |
| 09:30:54 |
18.58 |
84 |
5597 |
卖出 |
| 09:30:57 |
18.58 |
36 |
5633 |
卖出 |
| 09:31:00 |
18.62 |
390 |
6023 |
买入 |
| 09:31:03 |
18.66 |
377 |
6400 |
买入 |
| 09:31:06 |
18.69 |
202 |
6602 |
买入 |
| 09:31:09 |
18.71 |
271 |
6873 |
买入 |
| 09:31:12 |
18.74 |
287 |
7160 |
买入 |
| 09:31:15 |
18.73 |
288 |
7448 |
卖出 |
| 09:31:18 |
18.71 |
342 |
7790 |
卖出 |
| 09:31:21 |
18.7 |
66 |
7856 |
买入 |
| 09:31:24 |
18.71 |
152 |
8008 |
买入 |
| 09:31:27 |
18.71 |
79 |
8087 |
卖出 |
| 09:31:30 |
18.71 |
222 |
8309 |
卖出 |
| 09:31:33 |
18.72 |
220 |
8529 |
买入 |
| 09:31:36 |
18.7 |
7 |
8536 |
卖出 |
| 09:31:39 |
18.71 |
51 |
8587 |
买入 |
| 09:31:42 |
18.7 |
78 |
8665 |
卖出 |
| 09:31:45 |
18.73 |
374 |
9039 |
买入 |
| 09:31:48 |
18.71 |
160 |
9199 |
卖出 |
| 09:31:51 |
18.71 |
124 |
9323 |
卖出 |
| 09:31:54 |
18.71 |
67 |
9390 |
卖出 |
| 09:31:57 |
18.7 |
143 |
9533 |
卖出 |
| 09:32:00 |
18.65 |
39 |
9572 |
卖出 |
| 09:32:03 |
18.63 |
42 |
9614 |
卖出 |
| 09:32:06 |
18.63 |
20 |
9634 |
卖出 |
| 09:32:09 |
18.65 |
46 |
9680 |
买入 |
| 09:32:12 |
18.66 |
71 |
9751 |
买入 |
| 09:32:15 |
18.64 |
153 |
9904 |
卖出 |
| 09:32:18 |
18.58 |
187 |
10091 |
卖出 |
| 09:32:21 |
18.6 |
56 |
10147 |
买入 |
| 09:32:24 |
18.61 |
160 |
10307 |
买入 |
| 09:32:27 |
18.6 |
75 |
10382 |
卖出 |
| 09:32:30 |
18.58 |
45 |
10427 |
卖出 |
| 09:32:33 |
18.61 |
190 |
10617 |
买入 |
| 09:32:36 |
18.6 |
55 |
10672 |
卖出 |
| 09:32:39 |
18.6 |
13 |
10685 |
买入 |
| 09:32:42 |
18.6 |
64 |
10749 |
买入 |
| 09:32:45 |
18.62 |
96 |
10845 |
买入 |
| 09:32:48 |
18.62 |
34 |
10879 |
买入 |
| 09:32:51 |
18.61 |
51 |
10930 |
卖出 |
| 09:32:54 |
18.61 |
28 |
10958 |
买入 |
| 09:32:57 |
18.62 |
39 |
10997 |
买入 |
| 09:33:00 |
18.6 |
148 |
11145 |
卖出 |
| 09:33:03 |
18.61 |
102 |
11247 |
买入 |
| 09:33:06 |
18.64 |
147 |
11394 |
买入 |
| 09:33:09 |
18.64 |
66 |
11460 |
买入 |
| 09:33:12 |
18.65 |
104 |
11564 |
买入 |
| 09:33:15 |
18.67 |
73 |
11637 |
买入 |
| 09:33:18 |
18.64 |
119 |
11756 |
卖出 |
| 09:33:21 |
18.6 |
424 |
12180 |
卖出 |
| 09:33:24 |
18.56 |
113 |
12293 |
卖出 |
| 09:33:27 |
18.58 |
65 |
12358 |
买入 |
| 09:33:30 |
18.53 |
48 |
12406 |
卖出 |
| 09:33:33 |
18.57 |
80 |
12486 |
买入 |
| 09:33:36 |
18.54 |
31 |
12517 |
卖出 |
| 09:33:39 |
18.54 |
12 |
12529 |
卖出 |
| 09:33:42 |
18.54 |
108 |
12637 |
买入 |
| 09:33:45 |
18.52 |
75 |
12712 |
卖出 |
| 09:33:48 |
18.53 |
196 |
12908 |
买入 |
| 09:33:51 |
18.52 |
123 |
13031 |
卖出 |
| 09:33:54 |
18.5 |
3 |
13034 |
卖出 |
| 09:33:57 |
18.51 |
64 |
13098 |
买入 |
| 09:34:00 |
18.51 |
46 |
13144 |
买入 |
| 09:34:03 |
18.5 |
56 |
13200 |
卖出 |
| 09:34:06 |
18.5 |
70 |
13270 |
卖出 |
| 09:34:09 |
18.56 |
385 |
13655 |
买入 |
| 09:34:12 |
18.55 |
212 |
13867 |
卖出 |
| 09:34:15 |
18.58 |
58 |
13925 |
买入 |
| 09:34:18 |
18.56 |
166 |
14091 |
卖出 |
| 09:34:21 |
18.6 |
249 |
14340 |
买入 |
| 09:34:24 |
18.61 |
58 |
14398 |
买入 |
| 09:34:27 |
18.62 |
114 |
14512 |
买入 |
| 09:34:30 |
18.65 |
80 |
14592 |
买入 |
| 09:34:33 |
18.64 |
25 |
14617 |
买入 |
| 09:34:36 |
18.64 |
19 |
14636 |
买入 |
| 09:34:39 |
18.65 |
93 |
14729 |
买入 |
| 09:34:42 |
18.61 |
705 |
15434 |
卖出 |
| 09:34:45 |
18.61 |
96 |
15530 |
买入 |
| 09:34:48 |
18.61 |
15 |
15545 |
卖出 |
| 09:34:51 |
18.64 |
13 |
15558 |
买入 |
| 09:34:54 |
18.61 |
15 |
15573 |
卖出 |
| 09:34:57 |
18.6 |
49 |
15622 |
卖出 |
| 09:35:00 |
18.6 |
16 |
15638 |
买入 |
| 09:35:03 |
18.6 |
178 |
15816 |
买入 |
| 09:35:06 |
18.6 |
35 |
15851 |
卖出 |
| 09:35:09 |
18.6 |
125 |
15976 |
卖出 |
| 09:35:12 |
18.62 |
78 |
16054 |
买入 |
| 09:35:15 |
18.65 |
368 |
16422 |
买入 |
| 09:35:18 |
18.65 |
225 |
16647 |
卖出 |
| 09:35:21 |
18.63 |
11 |
16658 |
卖出 |
| 09:35:24 |
18.64 |
56 |
16714 |
买入 |
| 09:35:27 |
18.64 |
29 |
16743 |
买入 |
| 09:35:30 |
18.62 |
109 |
16852 |
卖出 |
| 09:35:33 |
18.63 |
12 |
16864 |
买入 |
| 09:35:36 |
18.63 |
83 |
16947 |
买入 |
| 09:35:39 |
18.63 |
76 |
17023 |
买入 |
| 09:35:42 |
18.62 |
57 |
17080 |
卖出 |
| 09:35:45 |
18.62 |
26 |
17106 |
买入 |
| 09:35:48 |
18.62 |
6 |
17112 |
买入 |
| 09:35:51 |
18.62 |
21 |
17133 |
买入 |
| 09:35:54 |
18.61 |
37 |
17170 |
卖出 |
| 09:35:57 |
18.64 |
104 |
17274 |
买入 |
| 09:36:00 |
18.63 |
14 |
17288 |
卖出 |
| 09:36:03 |
18.65 |
8 |
17296 |
买入 |
| 09:36:06 |
18.65 |
225 |
17521 |
买入 |
| 09:36:09 |
18.62 |
201 |
17722 |
卖出 |
| 09:36:12 |
18.62 |
19 |
17741 |
买入 |
| 09:36:15 |
18.62 |
16 |
17757 |
买入 |
| 09:36:18 |
18.62 |
68 |
17825 |
买入 |
| 09:36:21 |
18.62 |
30 |
17855 |
买入 |
| 09:36:24 |
18.6 |
79 |
17934 |
卖出 |
| 09:36:27 |
18.61 |
28 |
17962 |
买入 |
| 09:36:30 |
18.6 |
4 |
17966 |
卖出 |
| 09:36:33 |
18.59 |
23 |
17989 |
卖出 |
| 09:36:36 |
18.6 |
32 |
18021 |
买入 |
| 09:36:39 |
18.59 |
28 |
18049 |
卖出 |
| 09:36:42 |
18.59 |
80 |
18129 |
卖出 |
| 09:36:45 |
18.61 |
184 |
18313 |
买入 |
| 09:36:48 |
18.61 |
68 |
18381 |
买入 |
| 09:36:51 |
18.62 |
38 |
18419 |
买入 |
| 09:36:54 |
18.62 |
54 |
18473 |
买入 |
| 09:36:57 |
18.62 |
98 |
18571 |
卖出 |
| 09:37:00 |
18.62 |
19 |
18590 |
卖出 |
| 09:37:03 |
18.61 |
118 |
18708 |
卖出 |
| 09:37:06 |
18.58 |
174 |
18882 |
卖出 |
| 09:37:09 |
18.57 |
34 |
18916 |
卖出 |
| 09:37:12 |
18.55 |
32 |
18948 |
卖出 |
| 09:37:15 |
18.55 |
8 |
18956 |
卖出 |
| 09:37:18 |
18.53 |
13 |
18969 |
卖出 |
| 09:37:21 |
18.52 |
77 |
19046 |
卖出 |
| 09:37:24 |
18.56 |
62 |
19108 |
买入 |
| 09:37:27 |
18.57 |
19 |
19127 |
买入 |
| 09:37:30 |
18.57 |
37 |
19164 |
卖出 |
| 09:37:33 |
18.56 |
46 |
19210 |
卖出 |
| 09:37:36 |
18.56 |
11 |
19221 |
买入 |
| 09:37:39 |
18.57 |
25 |
19246 |
买入 |
| 09:37:42 |
18.59 |
19 |
19265 |
买入 |
| 09:37:45 |
18.59 |
22 |
19287 |
买入 |
| 09:37:48 |
18.59 |
21 |
19308 |
买入 |
| 09:37:51 |
18.59 |
26 |
19334 |
买入 |
| 09:37:54 |
18.59 |
23 |
19357 |
买入 |
| 09:37:57 |
18.57 |
68 |
19425 |
卖出 |
| 09:38:00 |
18.6 |
418 |
19843 |
买入 |
| 09:38:03 |
18.58 |
200 |
20043 |
卖出 |
| 09:38:06 |
18.58 |
9 |
20052 |
卖出 |
| 09:38:09 |
18.57 |
2 |
20054 |
卖出 |
| 09:38:12 |
18.56 |
69 |
20123 |
卖出 |
| 09:38:15 |
18.56 |
31 |
20154 |
卖出 |
| 09:38:18 |
18.56 |
71 |
20225 |
买入 |
| 09:38:21 |
18.59 |
325 |
20550 |
买入 |
| 09:38:24 |
18.6 |
66 |
20616 |
买入 |
| 09:38:27 |
18.59 |
17 |
20633 |
卖出 |
| 09:38:30 |
18.59 |
12 |
20645 |
卖出 |
| 09:38:33 |
18.59 |
69 |
20714 |
卖出 |
| 09:38:36 |
18.57 |
68 |
20782 |
卖出 |
| 09:38:39 |
18.56 |
72 |
20854 |
卖出 |
| 09:38:42 |
18.56 |
97 |
20951 |
卖出 |
| 09:38:45 |
18.55 |
33 |
20984 |
卖出 |
| 09:38:48 |
18.55 |
15 |
20999 |
卖出 |
| 09:38:51 |
18.54 |
15 |
21014 |
卖出 |
| 09:38:54 |
18.55 |
113 |
21127 |
买入 |
| 09:38:57 |
18.55 |
10 |
21137 |
卖出 |
| 09:39:00 |
18.55 |
6 |
21143 |
卖出 |
| 09:39:03 |
18.55 |
42 |
21185 |
卖出 |
| 09:39:06 |
18.53 |
15 |
21200 |
卖出 |
| 09:39:09 |
18.52 |
6 |
21206 |
卖出 |
| 09:39:12 |
18.56 |
164 |
21370 |
买入 |
| 09:39:15 |
18.55 |
208 |
21578 |
卖出 |
| 09:39:18 |
18.56 |
72 |
21650 |
买入 |
| 09:39:21 |
18.57 |
44 |
21694 |
买入 |
| 09:39:24 |
18.6 |
39 |
21733 |
买入 |
| 09:39:27 |
18.6 |
9 |
21742 |
买入 |
| 09:39:30 |
18.59 |
15 |
21757 |
买入 |
| 09:39:33 |
18.57 |
73 |
21830 |
卖出 |
| 09:39:36 |
18.57 |
30 |
21860 |
卖出 |
| 09:39:39 |
18.55 |
40 |
21900 |
卖出 |
| 09:39:42 |
18.54 |
74 |
21974 |
卖出 |
| 09:39:45 |
18.53 |
9 |
21983 |
卖出 |
| 09:39:48 |
18.55 |
60 |
22043 |
买入 |
| 09:39:51 |
18.55 |
110 |
22153 |
买入 |
| 09:39:54 |
18.55 |
54 |
22207 |
卖出 |
| 09:39:57 |
18.56 |
13 |
22220 |
卖出 |
| 09:40:00 |
18.58 |
149 |
22369 |
买入 |
| 09:40:03 |
18.6 |
101 |
22470 |
买入 |
| 09:40:06 |
18.61 |
74 |
22544 |
买入 |
| 09:40:09 |
18.58 |
134 |
22678 |
卖出 |
| 09:40:12 |
18.56 |
14 |
22692 |
卖出 |
| 09:40:15 |
18.57 |
13 |
22705 |
买入 |
| 09:40:18 |
18.59 |
166 |
22871 |
买入 |
| 09:40:21 |
18.59 |
67 |
22938 |
买入 |
| 09:40:24 |
18.59 |
32 |
22970 |
买入 |
| 09:40:27 |
18.57 |
39 |
23009 |
卖出 |
| 09:40:30 |
18.57 |
3 |
23012 |
买入 |
| 09:40:33 |
18.56 |
118 |
23130 |
卖出 |
| 09:40:36 |
18.55 |
17 |
23147 |
卖出 |
| 09:40:39 |
18.56 |
32 |
23179 |
买入 |
| 09:40:42 |
18.59 |
123 |
23302 |
买入 |
| 09:40:45 |
18.55 |
9 |
23311 |
卖出 |
| 09:40:48 |
18.54 |
151 |
23462 |
卖出 |
| 09:40:51 |
18.56 |
31 |
23493 |
买入 |
| 09:40:54 |
18.56 |
42 |
23535 |
买入 |
| 09:40:57 |
18.56 |
21 |
23556 |
买入 |
| 09:41:00 |
18.52 |
463 |
24019 |
卖出 |
| 09:41:03 |
18.52 |
103 |
24122 |
买入 |
| 09:41:06 |
18.51 |
17 |
24139 |
卖出 |
| 09:41:09 |
18.5 |
16 |
24155 |
卖出 |
| 09:41:12 |
18.53 |
134 |
24289 |
买入 |
| 09:41:15 |
18.53 |
45 |
24334 |
卖出 |
| 09:41:21 |
18.51 |
8 |
24342 |
卖出 |
| 09:41:24 |
18.5 |
6 |
24348 |
卖出 |
| 09:41:27 |
18.51 |
140 |
24488 |
买入 |
| 09:41:30 |
18.5 |
123 |
24611 |
卖出 |
| 09:41:33 |
18.5 |
4 |
24615 |
卖出 |
| 09:41:36 |
18.52 |
90 |
24705 |
买入 |
| 09:41:39 |
18.54 |
73 |
24778 |
买入 |
| 09:41:42 |
18.52 |
190 |
24968 |
卖出 |
| 09:41:45 |
18.5 |
82 |
25050 |
卖出 |
| 09:41:48 |
18.5 |
2 |
25052 |
买入 |
| 09:41:51 |
18.49 |
4 |
25056 |
买入 |
| 09:41:54 |
18.46 |
75 |
25131 |
卖出 |
| 09:41:57 |
18.49 |
440 |
25571 |
买入 |
| 09:42:00 |
18.49 |
141 |
25712 |
卖出 |
| 09:42:03 |
18.48 |
25 |
25737 |
卖出 |
| 09:42:06 |
18.47 |
40 |
25777 |
卖出 |
| 09:42:09 |
18.46 |
15 |
25792 |
卖出 |
| 09:42:12 |
18.44 |
146 |
25938 |
卖出 |
| 09:42:15 |
18.41 |
82 |
26020 |
卖出 |
| 09:42:18 |
18.4 |
28 |
26048 |
卖出 |
| 09:42:21 |
18.41 |
70 |
26118 |
买入 |
| 09:42:24 |
18.39 |
29 |
26147 |
卖出 |
| 09:42:27 |
18.4 |
98 |
26245 |
买入 |
| 09:42:30 |
18.39 |
89 |
26334 |
卖出 |
| 09:42:33 |
18.41 |
331 |
26665 |
买入 |
| 09:42:36 |
18.42 |
43 |
26708 |
买入 |