中岩大地[003001]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:54 |
14.95 |
1 |
1 |
集合竞价 |
| 09:24:57 |
15 |
7 |
7 |
集合竞价 |
| 09:25:00 |
15 |
7 |
14 |
买入 |
| 09:30:00 |
15 |
2 |
16 |
买入 |
| 09:30:03 |
15 |
61 |
77 |
卖出 |
| 09:30:06 |
15.02 |
4 |
81 |
买入 |
| 09:30:09 |
15.05 |
3 |
84 |
买入 |
| 09:30:12 |
15.05 |
1 |
85 |
买入 |
| 09:30:15 |
15.06 |
21 |
106 |
买入 |
| 09:30:18 |
15.06 |
2 |
108 |
买入 |
| 09:30:21 |
15.06 |
1 |
109 |
卖出 |
| 09:30:24 |
15.05 |
105 |
214 |
卖出 |
| 09:30:27 |
15.05 |
5 |
219 |
卖出 |
| 09:30:30 |
15.02 |
4 |
223 |
卖出 |
| 09:30:33 |
15.01 |
14 |
237 |
卖出 |
| 09:30:36 |
15.01 |
1 |
238 |
卖出 |
| 09:30:39 |
15 |
14 |
252 |
卖出 |
| 09:30:42 |
15.01 |
21 |
273 |
买入 |
| 09:30:45 |
15.01 |
1 |
274 |
卖出 |
| 09:30:48 |
15.16 |
100 |
374 |
买入 |
| 09:30:51 |
15.03 |
6 |
380 |
卖出 |
| 09:30:54 |
15.03 |
2 |
382 |
买入 |
| 09:30:57 |
15.01 |
5 |
387 |
卖出 |
| 09:31:03 |
15.01 |
6 |
393 |
卖出 |
| 09:31:09 |
15.05 |
3 |
396 |
买入 |
| 09:31:12 |
15.15 |
59 |
455 |
买入 |
| 09:31:15 |
15.06 |
4 |
459 |
卖出 |
| 09:31:24 |
15.1 |
13 |
472 |
买入 |
| 09:31:27 |
15.07 |
10 |
482 |
卖出 |
| 09:31:30 |
15.14 |
19 |
501 |
买入 |
| 09:31:42 |
15.11 |
12 |
513 |
买入 |
| 09:31:45 |
15.12 |
6 |
519 |
买入 |
| 09:31:51 |
15.07 |
39 |
558 |
卖出 |
| 09:31:57 |
15.07 |
13 |
571 |
买入 |
| 09:32:00 |
15.06 |
2 |
573 |
卖出 |
| 09:32:06 |
15.06 |
2 |
575 |
卖出 |
| 09:32:09 |
15.05 |
5 |
580 |
卖出 |
| 09:32:18 |
15.05 |
16 |
596 |
卖出 |
| 09:32:21 |
15.05 |
6 |
602 |
卖出 |
| 09:32:30 |
15.06 |
23 |
625 |
卖出 |
| 09:32:33 |
15.06 |
2 |
627 |
卖出 |
| 09:32:36 |
15.07 |
3 |
630 |
买入 |
| 09:32:39 |
15.06 |
177 |
807 |
卖出 |
| 09:32:42 |
15.06 |
4 |
811 |
卖出 |
| 09:32:45 |
15.06 |
4 |
815 |
买入 |
| 09:32:48 |
15.06 |
12 |
827 |
买入 |
| 09:33:03 |
15.06 |
2 |
829 |
卖出 |
| 09:33:12 |
15.06 |
3 |
832 |
买入 |
| 09:33:18 |
15.06 |
47 |
879 |
卖出 |
| 09:33:21 |
15.06 |
2 |
881 |
买入 |
| 09:33:24 |
15.06 |
1 |
882 |
买入 |
| 09:33:27 |
15.06 |
1 |
883 |
买入 |
| 09:33:42 |
15.06 |
4 |
887 |
买入 |
| 09:33:45 |
15.05 |
4 |
891 |
卖出 |
| 09:34:03 |
15.05 |
11 |
902 |
卖出 |
| 09:34:12 |
15.05 |
1 |
903 |
买入 |
| 09:34:15 |
15.06 |
31 |
934 |
买入 |
| 09:34:18 |
15.09 |
1 |
935 |
买入 |
| 09:34:33 |
15.09 |
1 |
936 |
买入 |
| 09:34:51 |
15.09 |
1 |
937 |
买入 |
| 09:34:54 |
15.09 |
1 |
938 |
买入 |
| 09:34:57 |
15.07 |
1 |
939 |
卖出 |
| 09:35:09 |
15.09 |
64 |
1003 |
买入 |
| 09:35:12 |
15.09 |
43 |
1046 |
买入 |
| 09:35:15 |
15.1 |
20 |
1066 |
买入 |
| 09:35:30 |
15.12 |
2 |
1068 |
卖出 |
| 09:35:33 |
15.13 |
13 |
1081 |
买入 |
| 09:35:36 |
15.12 |
1 |
1082 |
卖出 |
| 09:35:39 |
15.12 |
2 |
1084 |
卖出 |
| 09:35:42 |
15.12 |
4 |
1088 |
卖出 |
| 09:35:54 |
15.12 |
27 |
1115 |
买入 |
| 09:36:06 |
15.12 |
34 |
1149 |
买入 |
| 09:36:30 |
15.1 |
7 |
1156 |
卖出 |
| 09:36:33 |
15.12 |
5 |
1161 |
买入 |
| 09:36:39 |
15.11 |
29 |
1190 |
卖出 |
| 09:36:48 |
15.12 |
7 |
1197 |
买入 |
| 09:36:51 |
15.12 |
6 |
1203 |
卖出 |
| 09:36:54 |
15.1 |
2 |
1205 |
卖出 |
| 09:36:57 |
15.1 |
38 |
1243 |
卖出 |
| 09:37:00 |
15.1 |
2 |
1245 |
买入 |
| 09:37:03 |
15.13 |
7 |
1252 |
买入 |
| 09:37:06 |
15.13 |
39 |
1291 |
买入 |
| 09:37:12 |
15.15 |
16 |
1307 |
买入 |
| 09:37:15 |
15.16 |
112 |
1419 |
买入 |
| 09:37:18 |
15.19 |
49 |
1468 |
买入 |
| 09:37:27 |
15.18 |
17 |
1485 |
卖出 |
| 09:37:54 |
15.16 |
1 |
1486 |
卖出 |
| 09:37:57 |
15.17 |
19 |
1505 |
买入 |
| 09:38:00 |
15.17 |
10 |
1515 |
买入 |
| 09:38:06 |
15.17 |
9 |
1524 |
买入 |
| 09:38:15 |
15.15 |
5 |
1529 |
卖出 |
| 09:38:21 |
15.15 |
1 |
1530 |
卖出 |
| 09:38:24 |
15.15 |
40 |
1570 |
卖出 |
| 09:38:36 |
15.15 |
6 |
1576 |
买入 |
| 09:38:48 |
15.15 |
1 |
1577 |
卖出 |
| 09:38:51 |
15.15 |
2 |
1579 |
卖出 |
| 09:38:54 |
15.16 |
9 |
1588 |
买入 |
| 09:38:57 |
15.16 |
1 |
1589 |
卖出 |
| 09:39:03 |
15.15 |
19 |
1608 |
卖出 |
| 09:39:06 |
15.15 |
5 |
1613 |
卖出 |
| 09:39:12 |
15.15 |
40 |
1653 |
卖出 |
| 09:39:27 |
15.15 |
27 |
1680 |
买入 |
| 09:40:00 |
15.13 |
34 |
1714 |
卖出 |
| 09:40:18 |
15.16 |
17 |
1731 |
买入 |
| 09:40:24 |
15.15 |
6 |
1737 |
卖出 |
| 09:40:30 |
15.14 |
10 |
1747 |
卖出 |
| 09:40:36 |
15.14 |
1 |
1748 |
卖出 |
| 09:40:39 |
15.15 |
4 |
1752 |
买入 |
| 09:40:51 |
15.14 |
1 |
1753 |
卖出 |
| 09:41:00 |
15.14 |
5 |
1758 |
买入 |
| 09:41:12 |
15.14 |
4 |
1762 |
买入 |
| 09:41:15 |
15.14 |
1 |
1763 |
买入 |
| 09:41:30 |
15.13 |
121 |
1884 |
卖出 |
| 09:41:33 |
15.12 |
11 |
1895 |
卖出 |
| 09:41:51 |
15.11 |
23 |
1918 |
卖出 |
| 09:42:09 |
15.12 |
3 |
1921 |
买入 |
| 09:43:00 |
15.12 |
2 |
1923 |
买入 |
| 09:43:06 |
15.12 |
3 |
1926 |
卖出 |
| 09:43:09 |
15.11 |
5 |
1931 |
卖出 |
| 09:43:12 |
15.11 |
6 |
1937 |
买入 |
| 09:43:27 |
15.13 |
3 |
1940 |
买入 |
| 09:43:42 |
15.13 |
1 |
1941 |
买入 |
| 09:43:48 |
15.14 |
4 |
1945 |
买入 |
| 09:44:06 |
15.15 |
10 |
1955 |
买入 |
| 09:44:09 |
15.14 |
2 |
1957 |
卖出 |
| 09:44:33 |
15.16 |
100 |
2057 |
买入 |
| 09:44:45 |
15.09 |
20 |
2077 |
卖出 |
| 09:44:48 |
15.16 |
4 |
2081 |
买入 |
| 09:45:03 |
15.15 |
20 |
2101 |
买入 |
| 09:45:06 |
15.11 |
5 |
2106 |
卖出 |
| 09:45:09 |
15.16 |
21 |
2127 |
买入 |
| 09:45:12 |
15.16 |
2 |
2129 |
买入 |
| 09:45:18 |
15.16 |
58 |
2187 |
买入 |
| 09:45:21 |
15.17 |
33 |
2220 |
买入 |
| 09:45:24 |
15.16 |
17 |
2237 |
买入 |
| 09:45:36 |
15.15 |
8 |
2245 |
卖出 |
| 09:45:39 |
15.16 |
11 |
2256 |
买入 |
| 09:45:45 |
15.16 |
14 |
2270 |
买入 |
| 09:45:48 |
15.15 |
4 |
2274 |
卖出 |
| 09:45:51 |
15.16 |
8 |
2282 |
买入 |
| 09:46:03 |
15.15 |
3 |
2285 |
买入 |
| 09:46:18 |
15.13 |
3 |
2288 |
卖出 |
| 09:46:27 |
15.13 |
2 |
2290 |
卖出 |
| 09:46:36 |
15.13 |
9 |
2299 |
买入 |
| 09:46:39 |
15.13 |
2 |
2301 |
买入 |
| 09:46:45 |
15.12 |
36 |
2337 |
卖出 |
| 09:46:48 |
15.12 |
50 |
2387 |
卖出 |
| 09:47:00 |
15.13 |
11 |
2398 |
卖出 |
| 09:47:09 |
15.13 |
5 |
2403 |
卖出 |
| 09:47:27 |
15.13 |
8 |
2411 |
卖出 |
| 09:47:42 |
15.12 |
2 |
2413 |
卖出 |
| 09:47:54 |
15.12 |
16 |
2429 |
卖出 |
| 09:47:57 |
15.12 |
1 |
2430 |
卖出 |
| 09:48:03 |
15.12 |
1 |
2431 |
卖出 |
| 09:48:06 |
15.12 |
17 |
2448 |
卖出 |
| 09:48:09 |
15.12 |
1 |
2449 |
卖出 |
| 09:48:15 |
15.1 |
3 |
2452 |
卖出 |
| 09:48:30 |
15.1 |
1 |
2453 |
卖出 |
| 09:48:39 |
15.1 |
10 |
2463 |
买入 |
| 09:48:42 |
15.1 |
4 |
2467 |
买入 |
| 09:48:48 |
15.09 |
36 |
2503 |
卖出 |
| 09:48:51 |
15.1 |
30 |
2533 |
买入 |
| 09:48:54 |
15.11 |
1 |
2534 |
买入 |
| 09:49:03 |
15.11 |
15 |
2549 |
卖出 |
| 09:49:06 |
15.12 |
14 |
2563 |
买入 |
| 09:49:09 |
15.11 |
5 |
2568 |
卖出 |
| 09:49:15 |
15.12 |
1 |
2569 |
买入 |
| 09:49:18 |
15.12 |
1 |
2570 |
买入 |
| 09:49:42 |
15.12 |
5 |
2575 |
买入 |
| 09:50:03 |
15.11 |
5 |
2580 |
卖出 |
| 09:50:09 |
15.12 |
3 |
2583 |
买入 |
| 09:50:18 |
15.11 |
1 |
2584 |
卖出 |
| 09:50:30 |
15.1 |
42 |
2626 |
卖出 |
| 09:50:33 |
15.12 |
3 |
2629 |
买入 |
| 09:50:36 |
15.11 |
10 |
2639 |
卖出 |
| 09:50:42 |
15.11 |
15 |
2654 |
卖出 |
| 09:50:45 |
15.12 |
23 |
2677 |
买入 |
| 09:51:06 |
15.12 |
9 |
2686 |
买入 |
| 09:51:15 |
15.12 |
43 |
2729 |
卖出 |
| 09:51:21 |
15.14 |
20 |
2749 |
买入 |
| 09:51:42 |
15.12 |
1 |
2750 |
卖出 |
| 09:52:06 |
15.13 |
7 |
2757 |
卖出 |
| 09:52:09 |
15.13 |
5 |
2762 |
卖出 |
| 09:52:12 |
15.13 |
11 |
2773 |
卖出 |
| 09:52:24 |
15.13 |
7 |
2780 |
买入 |
| 09:52:27 |
15.13 |
2 |
2782 |
买入 |
| 09:52:42 |
15.15 |
4 |
2786 |
买入 |
| 09:52:48 |
15.15 |
4 |
2790 |
买入 |
| 09:52:51 |
15.15 |
30 |
2820 |
买入 |
| 09:53:03 |
15.15 |
6 |
2826 |
买入 |
| 09:53:06 |
15.15 |
1 |
2827 |
买入 |
| 09:53:09 |
15.14 |
2 |
2829 |
卖出 |
| 09:53:12 |
15.14 |
2 |
2831 |
卖出 |
| 09:53:15 |
15.15 |
1 |
2832 |
买入 |
| 09:53:18 |
15.17 |
216 |
3048 |
买入 |
| 09:53:21 |
15.18 |
80 |
3128 |
买入 |
| 09:53:27 |
15.17 |
2 |
3130 |
卖出 |
| 09:53:30 |
15.18 |
30 |
3160 |
买入 |
| 09:53:33 |
15.18 |
3 |
3163 |
买入 |
| 09:53:39 |
15.18 |
10 |
3173 |
买入 |
| 09:54:18 |
15.18 |
7 |
3180 |
买入 |
| 09:54:21 |
15.18 |
1 |
3181 |
买入 |
| 09:54:27 |
15.14 |
7 |
3188 |
卖出 |
| 09:54:30 |
15.14 |
1 |
3189 |
卖出 |
| 09:54:33 |
15.14 |
10 |
3199 |
卖出 |
| 09:54:36 |
15.14 |
1 |
3200 |
卖出 |
| 09:55:18 |
15.17 |
18 |
3218 |
买入 |
| 09:55:27 |
15.17 |
2 |
3220 |
买入 |
| 09:55:33 |
15.17 |
25 |
3245 |
卖出 |
| 09:55:39 |
15.18 |
1 |
3246 |
买入 |
| 09:55:45 |
15.18 |
3 |
3249 |
买入 |
| 09:55:51 |
15.17 |
4 |
3253 |
卖出 |
| 09:55:54 |
15.16 |
9 |
3262 |
卖出 |
| 09:56:12 |
15.18 |
4 |
3266 |
买入 |
| 09:56:42 |
15.18 |
13 |
3279 |
买入 |
| 09:56:51 |
15.18 |
4 |
3283 |
买入 |
| 09:56:54 |
15.18 |
1 |
3284 |
买入 |
| 09:57:00 |
15.18 |
7 |
3291 |
买入 |
| 09:57:21 |
15.17 |
1 |
3292 |
卖出 |
| 09:57:30 |
15.17 |
2 |
3294 |
买入 |
| 09:57:36 |
15.18 |
12 |
3306 |
买入 |
| 09:57:42 |
15.18 |
6 |
3312 |
买入 |
| 09:57:48 |
15.17 |
2 |
3314 |
卖出 |
| 09:58:00 |
15.17 |
13 |
3327 |
卖出 |
| 09:58:09 |
15.16 |
6 |
3333 |
卖出 |
| 09:58:15 |
15.16 |
2 |
3335 |
卖出 |
| 09:58:21 |
15.16 |
6 |
3341 |
卖出 |
| 09:58:24 |
15.16 |
4 |
3345 |
卖出 |
| 09:58:30 |
15.16 |
10 |
3355 |
卖出 |
| 09:58:54 |
15.16 |
18 |
3373 |
卖出 |
| 09:58:57 |
15.16 |
1 |
3374 |
卖出 |
| 09:59:00 |
15.16 |
1 |
3375 |
卖出 |
| 09:59:09 |
15.17 |
20 |
3395 |
买入 |
| 09:59:12 |
15.18 |
140 |
3535 |
买入 |
| 09:59:15 |
15.18 |
2 |
3537 |
买入 |
| 09:59:18 |
15.18 |
23 |
3560 |
卖出 |
| 09:59:21 |
15.19 |
1 |
3561 |
买入 |
| 09:59:27 |
15.19 |
12 |
3573 |
买入 |
| 09:59:30 |
15.19 |
1 |
3574 |
买入 |
| 09:59:36 |
15.18 |
1 |
3575 |
卖出 |
| 09:59:51 |
15.19 |
1 |
3576 |
买入 |
| 10:00:00 |
15.19 |
1 |
3577 |
买入 |
| 10:00:03 |
15.19 |
103 |
3680 |
买入 |
| 10:00:06 |
15.19 |
17 |
3697 |
买入 |
| 10:00:09 |
15.2 |
47 |
3744 |
买入 |
| 10:00:12 |
15.19 |
10 |
3754 |
卖出 |
| 10:00:15 |
15.2 |
112 |
3866 |
买入 |
| 10:00:18 |
15.2 |
6 |
3872 |
买入 |
| 10:00:27 |
15.21 |
126 |
3998 |
买入 |
| 10:00:30 |
15.24 |
4 |
4002 |
买入 |
| 10:00:39 |
15.24 |
19 |
4021 |
买入 |
| 10:00:42 |
15.24 |
37 |
4058 |
买入 |
| 10:00:45 |
15.24 |
13 |
4071 |
卖出 |
| 10:00:48 |
15.24 |
9 |
4080 |
卖出 |
| 10:00:51 |
15.25 |
44 |
4124 |
买入 |
| 10:00:57 |
15.23 |
17 |
4141 |
卖出 |
| 10:01:03 |
15.23 |
51 |
4192 |
买入 |
| 10:01:06 |
15.22 |
1 |
4193 |
卖出 |
| 10:01:09 |
15.22 |
2 |
4195 |
卖出 |
| 10:01:27 |
15.2 |
5 |
4200 |
买入 |
| 10:01:36 |
15.21 |
7 |
4207 |
卖出 |
| 10:01:42 |
15.21 |
109 |
4316 |
卖出 |
| 10:01:48 |
15.19 |
2 |
4318 |
卖出 |
| 10:01:51 |
15.18 |
6 |
4324 |
卖出 |
| 10:01:57 |
15.19 |
2 |
4326 |
买入 |
| 10:02:00 |
15.18 |
10 |
4336 |
卖出 |
| 10:02:06 |
15.18 |
4 |
4340 |
卖出 |
| 10:02:18 |
15.17 |
6 |
4346 |
卖出 |
| 10:02:21 |
15.18 |
28 |
4374 |
买入 |
| 10:02:48 |
15.19 |
4 |
4378 |
买入 |
| 10:02:51 |
15.23 |
2 |
4380 |
买入 |
| 10:02:54 |
15.19 |
1 |
4381 |
卖出 |
| 10:03:06 |
15.2 |
6 |
4387 |
买入 |
| 10:03:09 |
15.2 |
3 |
4390 |
卖出 |
| 10:03:12 |
15.21 |
10 |
4400 |
买入 |
| 10:03:15 |
15.2 |
10 |
4410 |
卖出 |
| 10:03:18 |
15.21 |
89 |
4499 |
买入 |
| 10:03:21 |
15.23 |
3 |
4502 |
买入 |
| 10:03:36 |
15.23 |
11 |
4513 |
买入 |
| 10:03:42 |
15.23 |
2 |
4515 |
买入 |
| 10:03:57 |
15.23 |
4 |
4519 |
买入 |
| 10:04:06 |
15.23 |
17 |
4536 |
买入 |
| 10:04:12 |
15.23 |
10 |
4546 |
买入 |
| 10:04:18 |
15.23 |
4 |
4550 |
买入 |
| 10:04:27 |
15.22 |
1 |
4551 |
卖出 |
| 10:04:30 |
15.23 |
58 |
4609 |
买入 |
| 10:04:33 |
15.23 |
1 |
4610 |
买入 |
| 10:04:45 |
15.22 |
2 |
4612 |
卖出 |
| 10:04:48 |
15.22 |
10 |
4622 |
买入 |
| 10:04:57 |
15.22 |
2 |
4624 |
买入 |
| 10:05:06 |
15.21 |
9 |
4633 |
卖出 |
| 10:05:09 |
15.21 |
2 |
4635 |
买入 |
| 10:05:21 |
15.2 |
2 |
4637 |
卖出 |
| 10:05:33 |
15.21 |
5 |
4642 |
买入 |
| 10:05:36 |
15.22 |
23 |
4665 |
买入 |
| 10:05:39 |
15.21 |
2 |
4667 |
卖出 |
| 10:05:57 |
15.2 |
1 |
4668 |
卖出 |
| 10:06:12 |
15.2 |
10 |
4678 |
卖出 |
| 10:06:33 |
15.2 |
3 |
4681 |
卖出 |
| 10:06:36 |
15.2 |
2 |
4683 |
卖出 |