山石网科[688030]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
20.73 |
6 |
6 |
集合竞价 |
| 09:15:10 |
17.14 |
322 |
322 |
集合竞价 |
| 09:15:13 |
17.14 |
362 |
362 |
集合竞价 |
| 09:15:34 |
17.14 |
462 |
462 |
集合竞价 |
| 09:16:16 |
17.14 |
467 |
467 |
集合竞价 |
| 09:16:25 |
17.14 |
477 |
477 |
集合竞价 |
| 09:16:37 |
17.14 |
487 |
487 |
集合竞价 |
| 09:16:49 |
17.14 |
492 |
492 |
集合竞价 |
| 09:17:43 |
17.14 |
499 |
499 |
集合竞价 |
| 09:17:49 |
17.14 |
503 |
503 |
集合竞价 |
| 09:17:58 |
17.14 |
507 |
507 |
集合竞价 |
| 09:18:01 |
17.14 |
509 |
509 |
集合竞价 |
| 09:18:04 |
17.14 |
513 |
513 |
集合竞价 |
| 09:18:07 |
17.14 |
600 |
600 |
集合竞价 |
| 09:18:13 |
17.14 |
600 |
600 |
集合竞价 |
| 09:18:19 |
17.14 |
600 |
600 |
集合竞价 |
| 09:18:25 |
20.9 |
17 |
17 |
集合竞价 |
| 09:18:46 |
21.14 |
8 |
8 |
集合竞价 |
| 09:21:25 |
21.14 |
8 |
8 |
集合竞价 |
| 09:21:40 |
21.14 |
8 |
8 |
集合竞价 |
| 09:22:13 |
20.5 |
129 |
129 |
集合竞价 |
| 09:22:16 |
20.5 |
149 |
149 |
集合竞价 |
| 09:22:19 |
20.5 |
151 |
151 |
集合竞价 |
| 09:22:43 |
20.5 |
151 |
151 |
集合竞价 |
| 09:22:52 |
20.5 |
156 |
156 |
集合竞价 |
| 09:23:01 |
20.5 |
158 |
158 |
集合竞价 |
| 09:23:04 |
20.5 |
160 |
160 |
集合竞价 |
| 09:23:19 |
20.5 |
170 |
170 |
集合竞价 |
| 09:23:52 |
20.5 |
170 |
170 |
集合竞价 |
| 09:24:01 |
20.5 |
173 |
173 |
集合竞价 |
| 09:24:13 |
20.5 |
175 |
175 |
集合竞价 |
| 09:24:16 |
20.5 |
195 |
195 |
集合竞价 |
| 09:24:19 |
20.5 |
252 |
252 |
集合竞价 |
| 09:24:22 |
20.5 |
254 |
254 |
集合竞价 |
| 09:24:28 |
20.5 |
254 |
254 |
集合竞价 |
| 09:24:31 |
20.5 |
264 |
264 |
集合竞价 |
| 09:24:34 |
20.5 |
264 |
264 |
集合竞价 |
| 09:24:37 |
20.51 |
264 |
264 |
集合竞价 |
| 09:24:49 |
20 |
647 |
647 |
集合竞价 |
| 09:24:52 |
20 |
647 |
647 |
集合竞价 |
| 09:24:55 |
20.23 |
647 |
647 |
集合竞价 |
| 09:24:58 |
20.5 |
718 |
718 |
集合竞价 |
| 09:25:01 |
20.61 |
899 |
899 |
集合竞价 |
| 09:25:04 |
20.61 |
899 |
1798 |
卖出 |
| 09:30:01 |
20.8 |
2 |
1800 |
买入 |
| 09:30:04 |
20.8 |
5 |
1805 |
买入 |
| 09:30:07 |
20.8 |
4 |
1809 |
卖出 |
| 09:30:10 |
21 |
2 |
1811 |
买入 |
| 09:30:13 |
21.47 |
109 |
1920 |
买入 |
| 09:30:16 |
21.16 |
54 |
1974 |
卖出 |
| 09:30:19 |
21.46 |
12 |
1986 |
买入 |
| 09:30:22 |
21.45 |
34 |
2020 |
卖出 |
| 09:30:25 |
21.39 |
64 |
2084 |
卖出 |
| 09:30:28 |
21.38 |
55 |
2139 |
买入 |
| 09:30:31 |
21.38 |
12 |
2151 |
买入 |
| 09:30:34 |
21.37 |
6 |
2157 |
买入 |
| 09:30:37 |
21.37 |
47 |
2204 |
买入 |
| 09:30:40 |
21.37 |
2 |
2206 |
买入 |
| 09:30:43 |
21.37 |
67 |
2273 |
买入 |
| 09:30:46 |
21.37 |
8 |
2281 |
卖出 |
| 09:30:49 |
21.29 |
2 |
2283 |
卖出 |
| 09:30:52 |
21.26 |
25 |
2308 |
卖出 |
| 09:30:55 |
21.25 |
22 |
2330 |
卖出 |
| 09:30:58 |
21.22 |
9 |
2339 |
卖出 |
| 09:31:01 |
21.22 |
9 |
2348 |
买入 |
| 09:31:04 |
21.22 |
30 |
2378 |
买入 |
| 09:31:07 |
21.25 |
16 |
2394 |
买入 |
| 09:31:10 |
21.28 |
26 |
2420 |
买入 |
| 09:31:13 |
21.32 |
50 |
2470 |
买入 |
| 09:31:16 |
21.39 |
137 |
2607 |
买入 |
| 09:31:19 |
21.38 |
15 |
2622 |
卖出 |
| 09:31:22 |
21.37 |
25 |
2647 |
卖出 |
| 09:31:25 |
21.37 |
29 |
2676 |
买入 |
| 09:31:28 |
21.42 |
20 |
2696 |
买入 |
| 09:31:31 |
21.45 |
95 |
2791 |
买入 |
| 09:31:34 |
21.47 |
95 |
2886 |
买入 |
| 09:31:37 |
21.5 |
63 |
2949 |
买入 |
| 09:31:40 |
21.54 |
10 |
2959 |
买入 |
| 09:31:43 |
21.6 |
29 |
2988 |
买入 |
| 09:31:46 |
21.6 |
46 |
3034 |
买入 |
| 09:31:49 |
21.61 |
13 |
3047 |
卖出 |
| 09:31:55 |
21.61 |
47 |
3094 |
买入 |
| 09:31:58 |
21.61 |
55 |
3149 |
卖出 |
| 09:32:01 |
21.65 |
30 |
3179 |
买入 |
| 09:32:04 |
21.64 |
10 |
3189 |
卖出 |
| 09:32:07 |
21.61 |
26 |
3215 |
卖出 |
| 09:32:10 |
21.54 |
186 |
3401 |
卖出 |
| 09:32:16 |
21.56 |
7 |
3408 |
买入 |
| 09:32:19 |
21.6 |
68 |
3476 |
买入 |
| 09:32:25 |
21.52 |
46 |
3522 |
卖出 |
| 09:32:28 |
21.48 |
13 |
3535 |
卖出 |
| 09:32:31 |
21.45 |
31 |
3566 |
卖出 |
| 09:32:34 |
21.4 |
10 |
3576 |
卖出 |
| 09:32:37 |
21.39 |
6 |
3582 |
卖出 |
| 09:32:40 |
21.38 |
59 |
3641 |
买入 |
| 09:32:43 |
21.38 |
10 |
3651 |
买入 |
| 09:32:46 |
21.38 |
51 |
3702 |
买入 |
| 09:32:49 |
21.4 |
73 |
3775 |
买入 |
| 09:32:52 |
21.43 |
16 |
3791 |
买入 |
| 09:32:55 |
21.43 |
19 |
3810 |
卖出 |
| 09:32:58 |
21.41 |
39 |
3849 |
卖出 |
| 09:33:04 |
21.43 |
12 |
3861 |
买入 |
| 09:33:07 |
21.42 |
6 |
3867 |
卖出 |
| 09:33:10 |
21.44 |
90 |
3957 |
买入 |
| 09:33:13 |
21.43 |
143 |
4100 |
卖出 |
| 09:33:19 |
21.41 |
2 |
4102 |
卖出 |
| 09:33:22 |
21.42 |
63 |
4165 |
买入 |
| 09:33:25 |
21.4 |
23 |
4188 |
卖出 |
| 09:33:28 |
21.32 |
16 |
4204 |
卖出 |
| 09:33:31 |
21.32 |
6 |
4210 |
卖出 |
| 09:33:37 |
21.36 |
10 |
4220 |
买入 |
| 09:33:43 |
21.4 |
38 |
4258 |
买入 |
| 09:33:46 |
21.42 |
46 |
4304 |
买入 |
| 09:33:49 |
21.42 |
4 |
4308 |
卖出 |
| 09:33:52 |
21.36 |
34 |
4342 |
卖出 |
| 09:34:04 |
21.35 |
14 |
4356 |
买入 |
| 09:34:10 |
21.36 |
19 |
4375 |
买入 |
| 09:34:16 |
21.42 |
44 |
4419 |
买入 |
| 09:34:19 |
21.42 |
2 |
4421 |
买入 |
| 09:34:22 |
21.43 |
5 |
4426 |
卖出 |
| 09:34:25 |
21.46 |
2 |
4428 |
买入 |
| 09:34:28 |
21.52 |
39 |
4467 |
买入 |
| 09:34:31 |
21.54 |
2 |
4469 |
买入 |
| 09:34:34 |
21.54 |
7 |
4476 |
买入 |
| 09:34:37 |
21.52 |
18 |
4494 |
卖出 |
| 09:34:40 |
21.52 |
14 |
4508 |
卖出 |
| 09:34:43 |
21.5 |
13 |
4521 |
卖出 |
| 09:34:55 |
21.5 |
4 |
4525 |
买入 |
| 09:34:58 |
21.5 |
1 |
4526 |
买入 |
| 09:35:04 |
21.56 |
11 |
4537 |
买入 |
| 09:35:07 |
21.56 |
1 |
4538 |
卖出 |
| 09:35:10 |
21.57 |
97 |
4635 |
买入 |
| 09:35:13 |
21.58 |
18 |
4653 |
买入 |
| 09:35:16 |
21.59 |
83 |
4736 |
买入 |
| 09:35:19 |
21.59 |
54 |
4790 |
买入 |
| 09:35:22 |
21.59 |
8 |
4798 |
买入 |
| 09:35:25 |
21.56 |
33 |
4831 |
卖出 |
| 09:35:28 |
21.59 |
2 |
4833 |
买入 |
| 09:35:31 |
21.59 |
10 |
4843 |
买入 |
| 09:35:34 |
21.59 |
24 |
4867 |
卖出 |
| 09:35:43 |
21.57 |
2 |
4869 |
买入 |
| 09:35:46 |
21.57 |
12 |
4881 |
买入 |
| 09:35:58 |
21.59 |
37 |
4918 |
买入 |
| 09:36:01 |
21.6 |
39 |
4957 |
买入 |
| 09:36:04 |
21.61 |
10 |
4967 |
买入 |
| 09:36:25 |
21.55 |
12 |
4979 |
卖出 |
| 09:36:28 |
21.54 |
7 |
4986 |
卖出 |
| 09:36:31 |
21.51 |
8 |
4994 |
卖出 |
| 09:36:34 |
21.53 |
12 |
5006 |
买入 |
| 09:36:37 |
21.52 |
42 |
5048 |
买入 |
| 09:36:40 |
21.54 |
16 |
5064 |
买入 |
| 09:36:43 |
21.59 |
6 |
5070 |
买入 |
| 09:36:49 |
21.63 |
30 |
5100 |
买入 |
| 09:36:52 |
21.55 |
2 |
5102 |
卖出 |
| 09:36:55 |
21.59 |
13 |
5115 |
买入 |
| 09:36:58 |
21.65 |
11 |
5126 |
买入 |
| 09:37:01 |
21.65 |
9 |
5135 |
买入 |
| 09:37:04 |
21.64 |
33 |
5168 |
卖出 |
| 09:37:07 |
21.6 |
16 |
5184 |
卖出 |
| 09:37:10 |
21.6 |
34 |
5218 |
卖出 |
| 09:37:13 |
21.53 |
63 |
5281 |
卖出 |
| 09:37:16 |
21.49 |
86 |
5367 |
卖出 |
| 09:37:19 |
21.53 |
70 |
5437 |
买入 |
| 09:37:22 |
21.54 |
78 |
5515 |
买入 |
| 09:37:25 |
21.58 |
4 |
5519 |
买入 |
| 09:37:28 |
21.59 |
20 |
5539 |
买入 |
| 09:37:31 |
21.61 |
12 |
5551 |
卖出 |
| 09:37:34 |
21.61 |
4 |
5555 |
卖出 |
| 09:37:40 |
21.6 |
78 |
5633 |
卖出 |
| 09:37:43 |
21.61 |
109 |
5742 |
买入 |
| 09:37:46 |
21.6 |
3 |
5745 |
卖出 |
| 09:37:49 |
21.6 |
104 |
5849 |
买入 |
| 09:37:55 |
21.6 |
44 |
5893 |
买入 |
| 09:37:58 |
21.63 |
26 |
5919 |
买入 |
| 09:38:01 |
21.6 |
2 |
5921 |
卖出 |
| 09:38:04 |
21.63 |
20 |
5941 |
买入 |
| 09:38:07 |
21.64 |
5 |
5946 |
买入 |
| 09:38:10 |
21.65 |
2 |
5948 |
买入 |
| 09:38:13 |
21.66 |
73 |
6021 |
买入 |
| 09:38:16 |
21.69 |
154 |
6175 |
买入 |
| 09:38:22 |
21.72 |
60 |
6235 |
买入 |
| 09:38:25 |
21.69 |
39 |
6274 |
卖出 |
| 09:38:28 |
21.72 |
4 |
6278 |
买入 |
| 09:38:34 |
21.66 |
48 |
6326 |
卖出 |
| 09:38:37 |
21.6 |
14 |
6340 |
卖出 |
| 09:38:43 |
21.74 |
132 |
6472 |
买入 |
| 09:38:49 |
21.74 |
0 |
6472 |
卖出 |
| 09:39:01 |
21.71 |
5 |
6477 |
买入 |
| 09:39:04 |
21.72 |
13 |
6490 |
买入 |
| 09:39:10 |
21.69 |
2 |
6492 |
买入 |
| 09:39:13 |
21.71 |
18 |
6510 |
买入 |
| 09:39:16 |
21.75 |
53 |
6563 |
买入 |
| 09:39:19 |
21.7 |
42 |
6605 |
卖出 |
| 09:39:25 |
21.77 |
14 |
6619 |
买入 |
| 09:39:28 |
21.77 |
4 |
6623 |
买入 |
| 09:39:31 |
21.73 |
8 |
6631 |
卖出 |
| 09:39:34 |
21.8 |
99 |
6730 |
买入 |
| 09:39:37 |
21.8 |
1 |
6731 |
卖出 |
| 09:39:40 |
21.8 |
1 |
6732 |
买入 |
| 09:39:43 |
21.75 |
33 |
6765 |
卖出 |
| 09:39:49 |
21.84 |
13 |
6778 |
买入 |
| 09:39:52 |
21.86 |
5 |
6783 |
买入 |
| 09:39:58 |
21.84 |
62 |
6845 |
卖出 |
| 09:40:04 |
21.85 |
8 |
6853 |
买入 |
| 09:40:07 |
21.86 |
72 |
6925 |
买入 |
| 09:40:10 |
21.83 |
60 |
6985 |
卖出 |
| 09:40:13 |
21.75 |
18 |
7003 |
卖出 |
| 09:40:19 |
21.73 |
18 |
7021 |
买入 |
| 09:40:22 |
21.69 |
8 |
7029 |
卖出 |
| 09:40:28 |
21.69 |
2 |
7031 |
卖出 |
| 09:40:31 |
21.69 |
2 |
7033 |
卖出 |
| 09:40:34 |
21.66 |
7 |
7040 |
卖出 |
| 09:40:37 |
21.63 |
7 |
7047 |
卖出 |
| 09:40:40 |
21.63 |
4 |
7051 |
卖出 |
| 09:40:46 |
21.64 |
29 |
7080 |
卖出 |
| 09:40:49 |
21.63 |
3 |
7083 |
卖出 |
| 09:40:52 |
21.6 |
386 |
7469 |
卖出 |
| 09:40:55 |
21.59 |
12 |
7481 |
卖出 |
| 09:41:04 |
21.6 |
30 |
7511 |
买入 |
| 09:41:07 |
21.62 |
2 |
7513 |
买入 |
| 09:41:10 |
21.63 |
144 |
7657 |
买入 |
| 09:41:13 |
21.64 |
37 |
7694 |
买入 |
| 09:41:16 |
21.62 |
15 |
7709 |
卖出 |
| 09:41:19 |
21.61 |
4 |
7713 |
卖出 |
| 09:41:22 |
21.6 |
19 |
7732 |
卖出 |
| 09:41:25 |
21.6 |
2 |
7734 |
卖出 |
| 09:41:28 |
21.62 |
7 |
7741 |
买入 |
| 09:41:49 |
21.62 |
15 |
7756 |
卖出 |
| 09:41:52 |
21.6 |
152 |
7908 |
卖出 |
| 09:41:58 |
21.6 |
7 |
7915 |
买入 |
| 09:42:01 |
21.6 |
11 |
7926 |
卖出 |
| 09:42:34 |
21.58 |
20 |
7946 |
买入 |
| 09:42:37 |
21.6 |
2 |
7948 |
卖出 |
| 09:42:40 |
21.62 |
4 |
7952 |
买入 |
| 09:43:01 |
21.57 |
2 |
7954 |
卖出 |
| 09:43:07 |
21.57 |
20 |
7974 |
卖出 |
| 09:43:16 |
21.57 |
2 |
7976 |
买入 |
| 09:43:31 |
21.52 |
2 |
7978 |
卖出 |
| 09:43:40 |
21.6 |
45 |
8023 |
买入 |
| 09:43:43 |
21.6 |
2 |
8025 |
卖出 |
| 09:43:49 |
21.6 |
2 |
8027 |
卖出 |
| 09:43:52 |
21.6 |
2 |
8029 |
卖出 |
| 09:43:55 |
21.6 |
18 |
8047 |
卖出 |
| 09:43:58 |
21.6 |
22 |
8069 |
卖出 |
| 09:44:01 |
21.6 |
4 |
8073 |
卖出 |
| 09:44:07 |
21.65 |
74 |
8147 |
买入 |
| 09:44:10 |
21.65 |
45 |
8192 |
买入 |
| 09:44:13 |
21.67 |
18 |
8210 |
买入 |
| 09:44:19 |
21.69 |
4 |
8214 |
卖出 |
| 09:44:37 |
21.69 |
27 |
8241 |
卖出 |
| 09:44:46 |
21.66 |
7 |
8248 |
卖出 |
| 09:44:49 |
21.64 |
13 |
8261 |
卖出 |
| 09:44:52 |
21.69 |
102 |
8363 |
买入 |
| 09:44:58 |
21.71 |
14 |
8377 |
买入 |
| 09:45:01 |
21.73 |
2 |
8379 |
买入 |
| 09:45:07 |
21.67 |
14 |
8393 |
卖出 |
| 09:45:10 |
21.74 |
22 |
8415 |
买入 |
| 09:45:13 |
21.63 |
100 |
8515 |
卖出 |
| 09:45:28 |
21.73 |
4 |
8519 |
买入 |
| 09:45:40 |
21.73 |
28 |
8547 |
买入 |
| 09:45:43 |
21.73 |
12 |
8559 |
卖出 |
| 09:45:46 |
21.73 |
10 |
8569 |
卖出 |
| 09:45:49 |
21.73 |
7 |
8576 |
卖出 |
| 09:45:58 |
21.68 |
2 |
8578 |
卖出 |
| 09:46:01 |
21.65 |
2 |
8580 |
卖出 |
| 09:46:10 |
21.67 |
10 |
8590 |
买入 |
| 09:46:19 |
21.66 |
2 |
8592 |
卖出 |
| 09:46:25 |
21.66 |
2 |
8594 |
卖出 |
| 09:46:28 |
21.66 |
5 |
8599 |
卖出 |
| 09:46:31 |
21.67 |
4 |
8603 |
买入 |
| 09:46:43 |
21.54 |
100 |
8703 |
卖出 |
| 09:47:46 |
21.56 |
26 |
8729 |
卖出 |
| 09:47:49 |
21.6 |
113 |
8842 |
买入 |
| 09:47:55 |
21.58 |
3 |
8845 |
买入 |
| 09:47:58 |
21.56 |
14 |
8859 |
卖出 |
| 09:48:10 |
21.52 |
30 |
8889 |
卖出 |
| 09:48:13 |
21.51 |
2 |
8891 |
卖出 |
| 09:48:22 |
21.5 |
6 |
8897 |
卖出 |
| 09:48:25 |
21.5 |
10 |
8907 |
卖出 |
| 09:48:28 |
21.51 |
50 |
8957 |
买入 |
| 09:48:37 |
21.53 |
5 |
8962 |
买入 |
| 09:48:40 |
21.53 |
11 |
8973 |
买入 |
| 09:48:43 |
21.55 |
3 |
8976 |
买入 |
| 09:48:46 |
21.55 |
16 |
8992 |
买入 |
| 09:48:49 |
21.55 |
1 |
8993 |
买入 |
| 09:48:52 |
21.55 |
4 |
8997 |
卖出 |
| 09:48:58 |
21.53 |
6 |
9003 |
卖出 |
| 09:49:04 |
21.53 |
7 |
9010 |
买入 |
| 09:49:07 |
21.52 |
24 |
9034 |
卖出 |
| 09:49:58 |
21.47 |
35 |
9069 |
买入 |
| 09:50:04 |
21.5 |
20 |
9089 |
买入 |
| 09:50:07 |
21.5 |
2 |
9091 |
买入 |
| 09:50:13 |
21.53 |
40 |
9131 |
买入 |
| 09:50:16 |
21.61 |
119 |
9250 |
买入 |
| 09:50:31 |
21.61 |
2 |
9252 |
卖出 |
| 09:50:52 |
21.62 |
5 |
9257 |
卖出 |
| 09:51:10 |
21.62 |
24 |
9281 |
卖出 |
| 09:51:13 |
21.67 |
15 |
9296 |
买入 |
| 09:51:25 |
21.73 |
34 |
9330 |
买入 |
| 09:51:28 |
21.69 |
14 |
9344 |
卖出 |