岩石股份[600696]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
25.08 |
8 |
8 |
集合竞价 |
| 09:16:36 |
25.1 |
14 |
14 |
集合竞价 |
| 09:16:54 |
24.85 |
28 |
28 |
集合竞价 |
| 09:17:06 |
24.85 |
28 |
28 |
集合竞价 |
| 09:17:45 |
24.85 |
28 |
28 |
集合竞价 |
| 09:19:21 |
24.85 |
28 |
28 |
集合竞价 |
| 09:20:12 |
24.85 |
28 |
28 |
集合竞价 |
| 09:20:48 |
24.85 |
28 |
28 |
集合竞价 |
| 09:21:03 |
24.85 |
28 |
28 |
集合竞价 |
| 09:21:27 |
24.85 |
28 |
28 |
集合竞价 |
| 09:21:42 |
24.85 |
28 |
28 |
集合竞价 |
| 09:22:27 |
24.85 |
28 |
28 |
集合竞价 |
| 09:23:27 |
24.86 |
28 |
28 |
集合竞价 |
| 09:24:06 |
24.86 |
28 |
28 |
集合竞价 |
| 09:24:09 |
24.86 |
28 |
28 |
集合竞价 |
| 09:24:12 |
24.86 |
28 |
28 |
集合竞价 |
| 09:24:21 |
24.86 |
28 |
28 |
集合竞价 |
| 09:24:51 |
24.86 |
28 |
28 |
集合竞价 |
| 09:24:54 |
24.87 |
28 |
28 |
集合竞价 |
| 09:25:00 |
24.88 |
28 |
28 |
集合竞价 |
| 09:25:03 |
24.88 |
28 |
56 |
卖出 |
| 09:30:03 |
25.08 |
23 |
79 |
买入 |
| 09:30:06 |
25.17 |
5 |
84 |
买入 |
| 09:30:09 |
25.23 |
9 |
93 |
买入 |
| 09:30:15 |
25.24 |
18 |
111 |
买入 |
| 09:30:18 |
25.25 |
18 |
129 |
买入 |
| 09:30:21 |
25.3 |
5 |
134 |
买入 |
| 09:30:24 |
25.32 |
6 |
140 |
买入 |
| 09:30:27 |
25.34 |
14 |
154 |
买入 |
| 09:30:30 |
25.47 |
21 |
175 |
买入 |
| 09:30:33 |
25.36 |
8 |
183 |
卖出 |
| 09:30:36 |
25.46 |
5 |
188 |
买入 |
| 09:30:39 |
25.46 |
13 |
201 |
买入 |
| 09:30:42 |
25.4 |
23 |
224 |
卖出 |
| 09:30:48 |
25.35 |
4 |
228 |
卖出 |
| 09:30:51 |
25.45 |
13 |
241 |
买入 |
| 09:30:54 |
25.44 |
2 |
243 |
卖出 |
| 09:30:57 |
25.4 |
4 |
247 |
买入 |
| 09:31:00 |
25.31 |
18 |
265 |
卖出 |
| 09:31:09 |
25.37 |
4 |
269 |
买入 |
| 09:31:12 |
25.35 |
10 |
279 |
卖出 |
| 09:31:15 |
25.38 |
8 |
287 |
买入 |
| 09:31:18 |
25.37 |
3 |
290 |
卖出 |
| 09:31:21 |
25.4 |
31 |
321 |
买入 |
| 09:31:24 |
25.4 |
34 |
355 |
买入 |
| 09:31:27 |
25.4 |
8 |
363 |
卖出 |
| 09:31:30 |
25.4 |
31 |
394 |
卖出 |
| 09:31:33 |
25.39 |
3 |
397 |
买入 |
| 09:31:36 |
25.38 |
31 |
428 |
卖出 |
| 09:31:39 |
25.35 |
7 |
435 |
卖出 |
| 09:31:42 |
25.35 |
37 |
472 |
买入 |
| 09:31:45 |
25.38 |
4 |
476 |
买入 |
| 09:31:48 |
25.34 |
12 |
488 |
卖出 |
| 09:31:51 |
25.36 |
3 |
491 |
买入 |
| 09:31:54 |
25.38 |
12 |
503 |
买入 |
| 09:31:57 |
25.38 |
14 |
517 |
买入 |
| 09:32:00 |
25.38 |
2 |
519 |
买入 |
| 09:32:03 |
25.38 |
17 |
536 |
买入 |
| 09:32:06 |
25.38 |
9 |
545 |
买入 |
| 09:32:09 |
25.4 |
6 |
551 |
买入 |
| 09:32:12 |
25.4 |
7 |
558 |
买入 |
| 09:32:15 |
25.44 |
2 |
560 |
买入 |
| 09:32:18 |
25.41 |
7 |
567 |
卖出 |
| 09:32:21 |
25.41 |
4 |
571 |
买入 |
| 09:32:24 |
25.4 |
8 |
579 |
卖出 |
| 09:32:27 |
25.39 |
50 |
629 |
卖出 |
| 09:32:30 |
25.4 |
3 |
632 |
买入 |
| 09:32:33 |
25.44 |
3 |
635 |
买入 |
| 09:32:36 |
25.41 |
4 |
639 |
卖出 |
| 09:32:42 |
25.4 |
10 |
649 |
卖出 |
| 09:32:45 |
25.41 |
1 |
650 |
买入 |
| 09:32:48 |
25.4 |
11 |
661 |
卖出 |
| 09:32:57 |
25.4 |
10 |
671 |
买入 |
| 09:33:03 |
25.43 |
59 |
730 |
买入 |
| 09:33:06 |
25.45 |
36 |
766 |
买入 |
| 09:33:09 |
25.47 |
154 |
920 |
买入 |
| 09:33:12 |
25.5 |
10 |
930 |
买入 |
| 09:33:15 |
25.5 |
44 |
974 |
买入 |
| 09:33:18 |
25.44 |
6 |
980 |
卖出 |
| 09:33:21 |
25.49 |
6 |
986 |
买入 |
| 09:33:24 |
25.49 |
4 |
990 |
买入 |
| 09:33:27 |
25.41 |
1 |
991 |
卖出 |
| 09:33:30 |
25.41 |
4 |
995 |
卖出 |
| 09:33:36 |
25.42 |
16 |
1011 |
买入 |
| 09:33:39 |
25.41 |
3 |
1014 |
卖出 |
| 09:33:45 |
25.39 |
1 |
1015 |
卖出 |
| 09:33:48 |
25.39 |
5 |
1020 |
买入 |
| 09:33:51 |
25.39 |
1 |
1021 |
买入 |
| 09:33:54 |
25.39 |
3 |
1024 |
买入 |
| 09:33:57 |
25.41 |
1 |
1025 |
买入 |
| 09:34:00 |
25.39 |
2 |
1027 |
卖出 |
| 09:34:03 |
25.39 |
1 |
1028 |
买入 |
| 09:34:06 |
25.4 |
5 |
1033 |
买入 |
| 09:34:09 |
25.39 |
1 |
1034 |
卖出 |
| 09:34:12 |
25.39 |
14 |
1048 |
买入 |
| 09:34:15 |
25.4 |
22 |
1070 |
买入 |
| 09:34:18 |
25.45 |
3 |
1073 |
买入 |
| 09:34:21 |
25.45 |
4 |
1077 |
买入 |
| 09:34:27 |
25.46 |
2 |
1079 |
买入 |
| 09:34:33 |
25.46 |
3 |
1082 |
买入 |
| 09:34:36 |
25.47 |
4 |
1086 |
买入 |
| 09:34:39 |
25.5 |
2 |
1088 |
买入 |
| 09:34:48 |
25.49 |
3 |
1091 |
买入 |
| 09:34:51 |
25.5 |
3 |
1094 |
买入 |
| 09:34:54 |
25.49 |
40 |
1134 |
卖出 |
| 09:34:57 |
25.5 |
26 |
1160 |
买入 |
| 09:35:00 |
25.52 |
6 |
1166 |
买入 |
| 09:35:03 |
25.52 |
4 |
1170 |
买入 |
| 09:35:06 |
25.55 |
21 |
1191 |
买入 |
| 09:35:09 |
25.55 |
2 |
1193 |
卖出 |
| 09:35:12 |
25.55 |
6 |
1199 |
卖出 |
| 09:35:15 |
25.57 |
18 |
1217 |
买入 |
| 09:35:18 |
25.57 |
3 |
1220 |
买入 |
| 09:35:21 |
25.57 |
70 |
1290 |
买入 |
| 09:35:24 |
25.58 |
4 |
1294 |
买入 |
| 09:35:27 |
25.57 |
11 |
1305 |
卖出 |
| 09:35:30 |
25.58 |
10 |
1315 |
买入 |
| 09:35:33 |
25.58 |
33 |
1348 |
买入 |
| 09:35:36 |
25.59 |
62 |
1410 |
买入 |
| 09:35:39 |
25.59 |
10 |
1420 |
买入 |
| 09:35:42 |
25.63 |
31 |
1451 |
买入 |
| 09:35:45 |
25.64 |
9 |
1460 |
买入 |
| 09:35:48 |
25.64 |
7 |
1467 |
买入 |
| 09:35:54 |
25.61 |
44 |
1511 |
卖出 |
| 09:35:57 |
25.61 |
5 |
1516 |
卖出 |
| 09:36:00 |
25.59 |
27 |
1543 |
卖出 |
| 09:36:03 |
25.58 |
27 |
1570 |
卖出 |
| 09:36:06 |
25.58 |
7 |
1577 |
买入 |
| 09:36:12 |
25.58 |
1 |
1578 |
买入 |
| 09:36:15 |
25.55 |
25 |
1603 |
买入 |
| 09:36:21 |
25.54 |
24 |
1627 |
买入 |
| 09:36:24 |
25.54 |
12 |
1639 |
买入 |
| 09:36:27 |
25.51 |
3 |
1642 |
卖出 |
| 09:36:30 |
25.51 |
3 |
1645 |
买入 |
| 09:36:33 |
25.54 |
3 |
1648 |
买入 |
| 09:36:36 |
25.54 |
4 |
1652 |
买入 |
| 09:36:39 |
25.54 |
4 |
1656 |
买入 |
| 09:36:42 |
25.54 |
11 |
1667 |
卖出 |
| 09:36:45 |
25.54 |
2 |
1669 |
卖出 |
| 09:36:48 |
25.54 |
1 |
1670 |
买入 |
| 09:36:51 |
25.54 |
3 |
1673 |
买入 |
| 09:36:54 |
25.54 |
2 |
1675 |
买入 |
| 09:36:57 |
25.49 |
10 |
1685 |
卖出 |
| 09:37:00 |
25.54 |
5 |
1690 |
买入 |
| 09:37:03 |
25.54 |
1 |
1691 |
买入 |
| 09:37:06 |
25.52 |
13 |
1704 |
卖出 |
| 09:37:09 |
25.47 |
2 |
1706 |
卖出 |
| 09:37:12 |
25.51 |
7 |
1713 |
买入 |
| 09:37:15 |
25.47 |
2 |
1715 |
卖出 |
| 09:37:18 |
25.49 |
18 |
1733 |
买入 |
| 09:37:21 |
25.45 |
13 |
1746 |
卖出 |
| 09:37:24 |
25.45 |
5 |
1751 |
卖出 |
| 09:37:27 |
25.36 |
22 |
1773 |
卖出 |
| 09:37:36 |
25.45 |
2 |
1775 |
买入 |
| 09:37:42 |
25.46 |
1 |
1776 |
买入 |
| 09:37:45 |
25.46 |
6 |
1782 |
买入 |
| 09:37:48 |
25.46 |
1 |
1783 |
买入 |
| 09:37:51 |
25.45 |
1 |
1784 |
买入 |
| 09:37:54 |
25.4 |
1 |
1785 |
卖出 |
| 09:38:00 |
25.45 |
2 |
1787 |
买入 |
| 09:38:03 |
25.45 |
9 |
1796 |
买入 |
| 09:38:06 |
25.45 |
2 |
1798 |
买入 |
| 09:38:15 |
25.45 |
1 |
1799 |
买入 |
| 09:38:18 |
25.4 |
14 |
1813 |
卖出 |
| 09:38:21 |
25.4 |
4 |
1817 |
买入 |
| 09:38:27 |
25.4 |
49 |
1866 |
买入 |
| 09:38:30 |
25.4 |
24 |
1890 |
卖出 |
| 09:38:33 |
25.39 |
7 |
1897 |
买入 |
| 09:38:45 |
25.44 |
20 |
1917 |
买入 |
| 09:38:51 |
25.43 |
41 |
1958 |
买入 |
| 09:38:54 |
25.44 |
1 |
1959 |
买入 |
| 09:38:57 |
25.39 |
1 |
1960 |
卖出 |
| 09:39:12 |
25.44 |
2 |
1962 |
买入 |
| 09:39:15 |
25.44 |
7 |
1969 |
买入 |
| 09:39:18 |
25.45 |
3 |
1972 |
买入 |
| 09:39:21 |
25.44 |
13 |
1985 |
卖出 |
| 09:39:24 |
25.45 |
7 |
1992 |
买入 |
| 09:39:27 |
25.45 |
1 |
1993 |
买入 |
| 09:39:30 |
25.47 |
4 |
1997 |
卖出 |
| 09:39:33 |
25.5 |
3 |
2000 |
买入 |
| 09:39:36 |
25.5 |
2 |
2002 |
买入 |
| 09:39:45 |
25.5 |
1 |
2003 |
买入 |
| 09:39:48 |
25.5 |
1 |
2004 |
买入 |
| 09:39:57 |
25.5 |
2 |
2006 |
买入 |
| 09:40:00 |
25.5 |
4 |
2010 |
买入 |
| 09:40:03 |
25.5 |
3 |
2013 |
买入 |
| 09:40:09 |
25.5 |
3 |
2016 |
买入 |
| 09:40:15 |
25.45 |
4 |
2020 |
卖出 |
| 09:40:18 |
25.5 |
7 |
2027 |
买入 |
| 09:40:21 |
25.5 |
5 |
2032 |
买入 |
| 09:40:24 |
25.49 |
3 |
2035 |
卖出 |
| 09:40:27 |
25.5 |
3 |
2038 |
买入 |
| 09:40:30 |
25.5 |
6 |
2044 |
买入 |
| 09:40:36 |
25.5 |
1 |
2045 |
买入 |
| 09:40:45 |
25.45 |
12 |
2057 |
卖出 |
| 09:40:48 |
25.45 |
6 |
2063 |
卖出 |
| 09:40:51 |
25.43 |
22 |
2085 |
卖出 |
| 09:41:06 |
25.43 |
1 |
2086 |
买入 |
| 09:41:21 |
25.41 |
1 |
2087 |
买入 |
| 09:41:30 |
25.41 |
14 |
2101 |
买入 |
| 09:41:33 |
25.37 |
7 |
2108 |
卖出 |
| 09:41:36 |
25.37 |
1 |
2109 |
卖出 |
| 09:41:39 |
25.41 |
1 |
2110 |
买入 |
| 09:41:45 |
25.41 |
1 |
2111 |
买入 |
| 09:41:48 |
25.41 |
1 |
2112 |
买入 |
| 09:41:54 |
25.37 |
1 |
2113 |
卖出 |
| 09:41:57 |
25.4 |
3 |
2116 |
买入 |
| 09:42:00 |
25.42 |
1 |
2117 |
买入 |
| 09:42:09 |
25.42 |
2 |
2119 |
买入 |
| 09:42:15 |
25.41 |
1 |
2120 |
买入 |
| 09:42:18 |
25.41 |
2 |
2122 |
买入 |
| 09:42:24 |
25.35 |
5 |
2127 |
卖出 |
| 09:42:27 |
25.35 |
10 |
2137 |
买入 |
| 09:42:30 |
25.35 |
3 |
2140 |
买入 |
| 09:42:36 |
25.35 |
5 |
2145 |
买入 |
| 09:42:39 |
25.35 |
1 |
2146 |
买入 |
| 09:42:45 |
25.35 |
1 |
2147 |
买入 |
| 09:42:48 |
25.41 |
1 |
2148 |
买入 |
| 09:42:54 |
25.41 |
1 |
2149 |
买入 |
| 09:43:00 |
25.41 |
1 |
2150 |
买入 |
| 09:43:09 |
25.41 |
1 |
2151 |
买入 |
| 09:43:15 |
25.41 |
1 |
2152 |
买入 |
| 09:43:24 |
25.41 |
2 |
2154 |
买入 |
| 09:43:27 |
25.39 |
13 |
2167 |
卖出 |
| 09:43:36 |
25.41 |
1 |
2168 |
买入 |
| 09:43:39 |
25.41 |
1 |
2169 |
买入 |
| 09:43:45 |
25.42 |
1 |
2170 |
买入 |
| 09:43:51 |
25.42 |
10 |
2180 |
买入 |
| 09:43:54 |
25.42 |
1 |
2181 |
买入 |
| 09:44:18 |
25.33 |
11 |
2192 |
卖出 |
| 09:44:21 |
25.33 |
1 |
2193 |
卖出 |
| 09:44:24 |
25.33 |
1 |
2194 |
卖出 |
| 09:44:27 |
25.34 |
1 |
2195 |
卖出 |
| 09:44:33 |
25.33 |
1 |
2196 |
卖出 |
| 09:44:39 |
25.33 |
7 |
2203 |
卖出 |
| 09:44:42 |
25.32 |
21 |
2224 |
卖出 |
| 09:44:45 |
25.3 |
17 |
2241 |
卖出 |
| 09:44:48 |
25.26 |
78 |
2319 |
卖出 |
| 09:44:51 |
25.25 |
4 |
2323 |
卖出 |
| 09:45:03 |
25.24 |
1 |
2324 |
卖出 |
| 09:45:06 |
25.21 |
10 |
2334 |
卖出 |
| 09:45:18 |
25.22 |
4 |
2338 |
买入 |
| 09:45:21 |
25.24 |
5 |
2343 |
买入 |
| 09:45:24 |
25.22 |
6 |
2349 |
卖出 |
| 09:45:27 |
25.24 |
4 |
2353 |
买入 |
| 09:45:30 |
25.24 |
1 |
2354 |
买入 |
| 09:45:33 |
25.21 |
1 |
2355 |
卖出 |
| 09:45:36 |
25.24 |
14 |
2369 |
买入 |
| 09:45:39 |
25.24 |
5 |
2374 |
买入 |
| 09:45:42 |
25.24 |
2 |
2376 |
买入 |
| 09:45:45 |
25.23 |
9 |
2385 |
卖出 |
| 09:45:48 |
25.24 |
10 |
2395 |
买入 |
| 09:45:57 |
25.23 |
1 |
2396 |
卖出 |
| 09:46:00 |
25.29 |
1 |
2397 |
买入 |
| 09:46:09 |
25.23 |
9 |
2406 |
卖出 |
| 09:46:12 |
25.23 |
6 |
2412 |
卖出 |
| 09:46:15 |
25.28 |
5 |
2417 |
买入 |
| 09:46:18 |
25.24 |
10 |
2427 |
卖出 |
| 09:46:21 |
25.23 |
31 |
2458 |
卖出 |
| 09:46:30 |
25.28 |
1 |
2459 |
买入 |
| 09:46:33 |
25.24 |
2 |
2461 |
卖出 |
| 09:46:36 |
25.28 |
6 |
2467 |
买入 |
| 09:46:39 |
25.28 |
2 |
2469 |
买入 |
| 09:46:42 |
25.28 |
3 |
2472 |
买入 |
| 09:46:51 |
25.27 |
1 |
2473 |
买入 |
| 09:46:57 |
25.24 |
43 |
2516 |
卖出 |
| 09:47:06 |
25.27 |
4 |
2520 |
买入 |
| 09:47:09 |
25.27 |
1 |
2521 |
买入 |
| 09:47:12 |
25.28 |
4 |
2525 |
买入 |
| 09:47:15 |
25.28 |
1 |
2526 |
买入 |
| 09:47:18 |
25.28 |
1 |
2527 |
买入 |
| 09:47:21 |
25.28 |
1 |
2528 |
买入 |
| 09:47:24 |
25.33 |
3 |
2531 |
买入 |
| 09:47:27 |
25.28 |
1 |
2532 |
买入 |
| 09:47:33 |
25.28 |
9 |
2541 |
买入 |
| 09:47:36 |
25.33 |
1 |
2542 |
买入 |
| 09:48:06 |
25.33 |
1 |
2543 |
买入 |
| 09:48:33 |
25.33 |
1 |
2544 |
买入 |
| 09:48:39 |
25.28 |
6 |
2550 |
卖出 |
| 09:48:51 |
25.35 |
2 |
2552 |
买入 |
| 09:48:54 |
25.35 |
2 |
2554 |
买入 |
| 09:48:57 |
25.35 |
2 |
2556 |
买入 |
| 09:49:18 |
25.26 |
12 |
2568 |
卖出 |
| 09:49:21 |
25.26 |
1 |
2569 |
卖出 |
| 09:49:24 |
25.33 |
1 |
2570 |
买入 |
| 09:49:36 |
25.24 |
11 |
2581 |
卖出 |
| 09:49:39 |
25.26 |
5 |
2586 |
买入 |
| 09:49:42 |
25.2 |
74 |
2660 |
卖出 |
| 09:49:45 |
25.2 |
27 |
2687 |
买入 |
| 09:49:48 |
25.24 |
29 |
2716 |
买入 |
| 09:49:51 |
25.24 |
5 |
2721 |
买入 |
| 09:50:00 |
25.2 |
3 |
2724 |
卖出 |
| 09:50:06 |
25.23 |
1 |
2725 |
买入 |
| 09:50:18 |
25.16 |
99 |
2824 |
卖出 |
| 09:50:27 |
25.23 |
3 |
2827 |
买入 |
| 09:50:30 |
25.23 |
1 |
2828 |
买入 |
| 09:50:36 |
25.23 |
1 |
2829 |
买入 |
| 09:50:39 |
25.23 |
6 |
2835 |
买入 |
| 09:50:42 |
25.23 |
1 |
2836 |
买入 |
| 09:50:45 |
25.23 |
4 |
2840 |
买入 |