中信特钢[000708]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
23.53 |
1 |
1 |
集合竞价 |
| 09:15:09 |
23.5 |
6 |
6 |
集合竞价 |
| 09:15:36 |
23.53 |
10 |
10 |
集合竞价 |
| 09:23:00 |
23.35 |
42 |
42 |
集合竞价 |
| 09:24:03 |
23.25 |
84 |
84 |
集合竞价 |
| 09:24:12 |
23.31 |
89 |
89 |
集合竞价 |
| 09:24:30 |
23.4 |
103 |
103 |
集合竞价 |
| 09:24:48 |
23.35 |
129 |
129 |
集合竞价 |
| 09:24:57 |
23.21 |
167 |
167 |
集合竞价 |
| 09:25:00 |
23.39 |
240 |
407 |
买入 |
| 09:30:00 |
23.39 |
1 |
408 |
买入 |
| 09:30:03 |
23.3 |
602 |
1010 |
卖出 |
| 09:30:06 |
23.35 |
132 |
1142 |
买入 |
| 09:30:09 |
23.34 |
61 |
1203 |
卖出 |
| 09:30:12 |
23.34 |
70 |
1273 |
买入 |
| 09:30:15 |
23.33 |
30 |
1303 |
卖出 |
| 09:30:18 |
23.22 |
90 |
1393 |
卖出 |
| 09:30:21 |
23.29 |
38 |
1431 |
买入 |
| 09:30:24 |
23.24 |
573 |
2004 |
卖出 |
| 09:30:27 |
23.31 |
70 |
2074 |
买入 |
| 09:30:30 |
23.34 |
13 |
2087 |
买入 |
| 09:30:33 |
23.34 |
69 |
2156 |
卖出 |
| 09:30:36 |
23.3 |
132 |
2288 |
卖出 |
| 09:30:39 |
23.3 |
33 |
2321 |
买入 |
| 09:30:42 |
23.3 |
51 |
2372 |
买入 |
| 09:30:45 |
23.33 |
30 |
2402 |
买入 |
| 09:30:48 |
23.33 |
28 |
2430 |
买入 |
| 09:30:51 |
23.36 |
23 |
2453 |
买入 |
| 09:30:54 |
23.37 |
122 |
2575 |
买入 |
| 09:30:57 |
23.39 |
39 |
2614 |
买入 |
| 09:31:00 |
23.4 |
3 |
2617 |
买入 |
| 09:31:03 |
23.42 |
38 |
2655 |
买入 |
| 09:31:06 |
23.46 |
12 |
2667 |
买入 |
| 09:31:09 |
23.4 |
11 |
2678 |
卖出 |
| 09:31:12 |
23.41 |
19 |
2697 |
卖出 |
| 09:31:15 |
23.44 |
16 |
2713 |
买入 |
| 09:31:18 |
23.42 |
15 |
2728 |
卖出 |
| 09:31:21 |
23.44 |
26 |
2754 |
买入 |
| 09:31:24 |
23.45 |
15 |
2769 |
买入 |
| 09:31:27 |
23.46 |
11 |
2780 |
买入 |
| 09:31:30 |
23.46 |
15 |
2795 |
卖出 |
| 09:31:33 |
23.47 |
33 |
2828 |
买入 |
| 09:31:36 |
23.45 |
31 |
2859 |
卖出 |
| 09:31:39 |
23.51 |
44 |
2903 |
买入 |
| 09:31:42 |
23.46 |
89 |
2992 |
卖出 |
| 09:31:45 |
23.51 |
9 |
3001 |
买入 |
| 09:31:48 |
23.48 |
13 |
3014 |
卖出 |
| 09:31:51 |
23.46 |
35 |
3049 |
卖出 |
| 09:31:54 |
23.4 |
349 |
3398 |
卖出 |
| 09:31:57 |
23.42 |
68 |
3466 |
买入 |
| 09:32:00 |
23.39 |
24 |
3490 |
买入 |
| 09:32:03 |
23.42 |
3 |
3493 |
买入 |
| 09:32:06 |
23.39 |
6 |
3499 |
卖出 |
| 09:32:09 |
23.38 |
26 |
3525 |
卖出 |
| 09:32:12 |
23.35 |
38 |
3563 |
卖出 |
| 09:32:15 |
23.35 |
24 |
3587 |
卖出 |
| 09:32:18 |
23.38 |
24 |
3611 |
买入 |
| 09:32:21 |
23.37 |
33 |
3644 |
卖出 |
| 09:32:24 |
23.32 |
14 |
3658 |
买入 |
| 09:32:27 |
23.31 |
21 |
3679 |
卖出 |
| 09:32:30 |
23.35 |
37 |
3716 |
买入 |
| 09:32:33 |
23.36 |
11 |
3727 |
买入 |
| 09:32:36 |
23.37 |
26 |
3753 |
买入 |
| 09:32:39 |
23.38 |
51 |
3804 |
买入 |
| 09:32:42 |
23.38 |
22 |
3826 |
买入 |
| 09:32:45 |
23.36 |
27 |
3853 |
卖出 |
| 09:32:48 |
23.35 |
101 |
3954 |
卖出 |
| 09:32:51 |
23.35 |
13 |
3967 |
卖出 |
| 09:32:54 |
23.37 |
62 |
4029 |
买入 |
| 09:33:00 |
23.32 |
18 |
4047 |
卖出 |
| 09:33:03 |
23.37 |
55 |
4102 |
买入 |
| 09:33:06 |
23.41 |
140 |
4242 |
买入 |
| 09:33:09 |
23.42 |
76 |
4318 |
买入 |
| 09:33:12 |
23.45 |
71 |
4389 |
买入 |
| 09:33:15 |
23.44 |
20 |
4409 |
买入 |
| 09:33:18 |
23.44 |
37 |
4446 |
买入 |
| 09:33:21 |
23.41 |
21 |
4467 |
卖出 |
| 09:33:24 |
23.39 |
18 |
4485 |
卖出 |
| 09:33:27 |
23.36 |
28 |
4513 |
卖出 |
| 09:33:30 |
23.38 |
3 |
4516 |
买入 |
| 09:33:33 |
23.38 |
8 |
4524 |
买入 |
| 09:33:45 |
23.37 |
31 |
4555 |
卖出 |
| 09:33:48 |
23.4 |
17 |
4572 |
买入 |
| 09:33:51 |
23.36 |
31 |
4603 |
卖出 |
| 09:33:54 |
23.4 |
29 |
4632 |
买入 |
| 09:33:57 |
23.4 |
4 |
4636 |
买入 |
| 09:34:00 |
23.4 |
1 |
4637 |
买入 |
| 09:34:03 |
23.39 |
32 |
4669 |
卖出 |
| 09:34:09 |
23.38 |
2 |
4671 |
卖出 |
| 09:34:12 |
23.38 |
1 |
4672 |
买入 |
| 09:34:18 |
23.36 |
49 |
4721 |
卖出 |
| 09:34:21 |
23.35 |
4 |
4725 |
卖出 |
| 09:34:27 |
23.35 |
30 |
4755 |
卖出 |
| 09:34:30 |
23.35 |
9 |
4764 |
买入 |
| 09:34:33 |
23.36 |
4 |
4768 |
买入 |
| 09:34:36 |
23.36 |
13 |
4781 |
买入 |
| 09:34:42 |
23.37 |
3 |
4784 |
卖出 |
| 09:34:45 |
23.32 |
14 |
4798 |
卖出 |
| 09:34:48 |
23.34 |
19 |
4817 |
买入 |
| 09:34:51 |
23.37 |
3 |
4820 |
买入 |
| 09:34:54 |
23.37 |
3 |
4823 |
买入 |
| 09:34:57 |
23.38 |
1 |
4824 |
买入 |
| 09:35:00 |
23.34 |
36 |
4860 |
卖出 |
| 09:35:03 |
23.34 |
5 |
4865 |
买入 |
| 09:35:06 |
23.3 |
11 |
4876 |
卖出 |
| 09:35:09 |
23.3 |
10 |
4886 |
卖出 |
| 09:35:12 |
23.3 |
13 |
4899 |
买入 |
| 09:35:15 |
23.3 |
12 |
4911 |
卖出 |
| 09:35:18 |
23.33 |
3 |
4914 |
买入 |
| 09:35:21 |
23.3 |
6 |
4920 |
卖出 |
| 09:35:24 |
23.33 |
25 |
4945 |
买入 |
| 09:35:27 |
23.33 |
5 |
4950 |
买入 |
| 09:35:30 |
23.34 |
151 |
5101 |
买入 |
| 09:35:33 |
23.36 |
185 |
5286 |
买入 |
| 09:35:36 |
23.35 |
70 |
5356 |
卖出 |
| 09:35:39 |
23.35 |
27 |
5383 |
卖出 |
| 09:35:42 |
23.31 |
33 |
5416 |
卖出 |
| 09:35:45 |
23.31 |
27 |
5443 |
买入 |
| 09:35:48 |
23.31 |
20 |
5463 |
买入 |
| 09:35:51 |
23.31 |
20 |
5483 |
买入 |
| 09:35:54 |
23.31 |
1 |
5484 |
买入 |
| 09:35:57 |
23.28 |
1 |
5485 |
卖出 |
| 09:36:00 |
23.28 |
5 |
5490 |
卖出 |
| 09:36:03 |
23.28 |
16 |
5506 |
卖出 |
| 09:36:15 |
23.28 |
8 |
5514 |
卖出 |
| 09:36:18 |
23.3 |
9 |
5523 |
买入 |
| 09:36:21 |
23.28 |
82 |
5605 |
卖出 |
| 09:36:24 |
23.28 |
3 |
5608 |
买入 |
| 09:36:27 |
23.26 |
2 |
5610 |
卖出 |
| 09:36:30 |
23.25 |
10 |
5620 |
卖出 |
| 09:36:33 |
23.27 |
7 |
5627 |
买入 |
| 09:36:36 |
23.26 |
67 |
5694 |
买入 |
| 09:36:39 |
23.27 |
10 |
5704 |
买入 |
| 09:36:42 |
23.26 |
81 |
5785 |
卖出 |
| 09:36:45 |
23.27 |
389 |
6174 |
买入 |
| 09:36:48 |
23.29 |
42 |
6216 |
买入 |
| 09:36:51 |
23.29 |
15 |
6231 |
卖出 |
| 09:36:54 |
23.29 |
18 |
6249 |
卖出 |
| 09:36:57 |
23.31 |
40 |
6289 |
买入 |
| 09:37:00 |
23.31 |
62 |
6351 |
买入 |
| 09:37:03 |
23.35 |
109 |
6460 |
买入 |
| 09:37:06 |
23.37 |
11 |
6471 |
买入 |
| 09:37:09 |
23.34 |
1 |
6472 |
卖出 |
| 09:37:12 |
23.32 |
10 |
6482 |
卖出 |
| 09:37:15 |
23.37 |
2 |
6484 |
买入 |
| 09:37:18 |
23.36 |
4 |
6488 |
买入 |
| 09:37:21 |
23.36 |
18 |
6506 |
买入 |
| 09:37:24 |
23.37 |
2 |
6508 |
买入 |
| 09:37:30 |
23.39 |
9 |
6517 |
买入 |
| 09:37:33 |
23.36 |
15 |
6532 |
卖出 |
| 09:37:39 |
23.37 |
2 |
6534 |
买入 |
| 09:37:51 |
23.34 |
26 |
6560 |
卖出 |
| 09:37:54 |
23.34 |
9 |
6569 |
买入 |
| 09:37:57 |
23.34 |
1 |
6570 |
卖出 |
| 09:38:00 |
23.37 |
6 |
6576 |
买入 |
| 09:38:03 |
23.37 |
2 |
6578 |
买入 |
| 09:38:06 |
23.34 |
40 |
6618 |
卖出 |
| 09:38:09 |
23.34 |
18 |
6636 |
买入 |
| 09:38:12 |
23.33 |
28 |
6664 |
卖出 |
| 09:38:15 |
23.32 |
2 |
6666 |
卖出 |
| 09:38:18 |
23.35 |
2 |
6668 |
买入 |
| 09:38:21 |
23.35 |
7 |
6675 |
买入 |
| 09:38:24 |
23.36 |
9 |
6684 |
买入 |
| 09:38:27 |
23.37 |
2 |
6686 |
买入 |
| 09:38:30 |
23.37 |
7 |
6693 |
买入 |
| 09:38:33 |
23.35 |
2 |
6695 |
卖出 |
| 09:38:36 |
23.35 |
1 |
6696 |
卖出 |
| 09:38:39 |
23.37 |
25 |
6721 |
买入 |
| 09:38:42 |
23.36 |
30 |
6751 |
卖出 |
| 09:38:45 |
23.38 |
12 |
6763 |
买入 |
| 09:38:51 |
23.35 |
58 |
6821 |
卖出 |
| 09:38:54 |
23.37 |
29 |
6850 |
买入 |
| 09:38:57 |
23.36 |
27 |
6877 |
卖出 |
| 09:39:00 |
23.35 |
1 |
6878 |
卖出 |
| 09:39:06 |
23.37 |
10 |
6888 |
买入 |
| 09:39:09 |
23.35 |
3 |
6891 |
卖出 |
| 09:39:15 |
23.35 |
2 |
6893 |
买入 |
| 09:39:21 |
23.35 |
30 |
6923 |
卖出 |
| 09:39:24 |
23.28 |
193 |
7116 |
卖出 |
| 09:39:27 |
23.3 |
8 |
7124 |
买入 |
| 09:39:33 |
23.3 |
8 |
7132 |
买入 |
| 09:39:36 |
23.3 |
25 |
7157 |
买入 |
| 09:39:39 |
23.3 |
9 |
7166 |
卖出 |
| 09:39:45 |
23.3 |
5 |
7171 |
买入 |
| 09:39:51 |
23.26 |
20 |
7191 |
卖出 |
| 09:39:54 |
23.3 |
27 |
7218 |
买入 |
| 09:39:57 |
23.3 |
3 |
7221 |
买入 |
| 09:40:00 |
23.27 |
12 |
7233 |
卖出 |
| 09:40:03 |
23.29 |
17 |
7250 |
买入 |
| 09:40:06 |
23.3 |
15 |
7265 |
买入 |
| 09:40:09 |
23.32 |
11 |
7276 |
买入 |
| 09:40:12 |
23.32 |
16 |
7292 |
买入 |
| 09:40:15 |
23.33 |
6 |
7298 |
买入 |
| 09:40:18 |
23.32 |
16 |
7314 |
卖出 |
| 09:40:21 |
23.32 |
79 |
7393 |
卖出 |
| 09:40:24 |
23.36 |
4 |
7397 |
买入 |
| 09:40:27 |
23.36 |
46 |
7443 |
买入 |
| 09:40:30 |
23.32 |
1 |
7444 |
卖出 |
| 09:40:33 |
23.36 |
25 |
7469 |
买入 |
| 09:40:36 |
23.36 |
4 |
7473 |
买入 |
| 09:40:39 |
23.35 |
85 |
7558 |
买入 |
| 09:40:42 |
23.37 |
7 |
7565 |
买入 |
| 09:40:45 |
23.37 |
7 |
7572 |
买入 |
| 09:40:48 |
23.38 |
29 |
7601 |
买入 |
| 09:40:51 |
23.38 |
11 |
7612 |
卖出 |
| 09:40:54 |
23.37 |
31 |
7643 |
卖出 |
| 09:40:57 |
23.38 |
10 |
7653 |
买入 |
| 09:41:00 |
23.38 |
2 |
7655 |
卖出 |
| 09:41:03 |
23.43 |
15 |
7670 |
买入 |
| 09:41:15 |
23.43 |
64 |
7734 |
买入 |
| 09:41:18 |
23.42 |
7 |
7741 |
卖出 |
| 09:41:21 |
23.39 |
24 |
7765 |
卖出 |
| 09:41:24 |
23.45 |
19 |
7784 |
买入 |
| 09:41:30 |
23.45 |
5 |
7789 |
买入 |
| 09:41:33 |
23.44 |
1 |
7790 |
卖出 |
| 09:41:36 |
23.41 |
23 |
7813 |
卖出 |
| 09:41:39 |
23.45 |
26 |
7839 |
买入 |
| 09:41:42 |
23.45 |
4 |
7843 |
买入 |
| 09:41:48 |
23.45 |
63 |
7906 |
买入 |
| 09:41:51 |
23.48 |
14 |
7920 |
买入 |
| 09:41:54 |
23.49 |
56 |
7976 |
买入 |
| 09:41:57 |
23.49 |
21 |
7997 |
卖出 |
| 09:42:00 |
23.52 |
5 |
8002 |
买入 |
| 09:42:03 |
23.52 |
14 |
8016 |
买入 |
| 09:42:06 |
23.53 |
18 |
8034 |
买入 |
| 09:42:09 |
23.47 |
61 |
8095 |
卖出 |
| 09:42:12 |
23.48 |
33 |
8128 |
买入 |
| 09:42:15 |
23.49 |
38 |
8166 |
买入 |
| 09:42:18 |
23.49 |
4 |
8170 |
买入 |
| 09:42:24 |
23.51 |
29 |
8199 |
买入 |
| 09:42:27 |
23.52 |
3 |
8202 |
买入 |
| 09:42:30 |
23.52 |
5 |
8207 |
买入 |
| 09:42:33 |
23.51 |
5 |
8212 |
卖出 |
| 09:42:36 |
23.51 |
2 |
8214 |
卖出 |
| 09:42:39 |
23.5 |
28 |
8242 |
卖出 |
| 09:42:42 |
23.46 |
37 |
8279 |
卖出 |
| 09:42:45 |
23.48 |
22 |
8301 |
买入 |
| 09:42:48 |
23.48 |
14 |
8315 |
买入 |
| 09:42:57 |
23.48 |
25 |
8340 |
买入 |
| 09:43:00 |
23.46 |
3 |
8343 |
买入 |
| 09:43:03 |
23.45 |
17 |
8360 |
卖出 |
| 09:43:06 |
23.45 |
7 |
8367 |
卖出 |
| 09:43:09 |
23.45 |
14 |
8381 |
买入 |
| 09:43:12 |
23.47 |
51 |
8432 |
买入 |
| 09:43:15 |
23.47 |
16 |
8448 |
买入 |
| 09:43:18 |
23.47 |
40 |
8488 |
卖出 |
| 09:43:21 |
23.46 |
3 |
8491 |
卖出 |
| 09:43:24 |
23.45 |
10 |
8501 |
卖出 |
| 09:43:27 |
23.47 |
22 |
8523 |
买入 |
| 09:43:30 |
23.47 |
31 |
8554 |
买入 |
| 09:43:33 |
23.48 |
5 |
8559 |
买入 |
| 09:43:36 |
23.48 |
4 |
8563 |
买入 |
| 09:43:39 |
23.5 |
2 |
8565 |
买入 |
| 09:43:45 |
23.5 |
12 |
8577 |
买入 |
| 09:43:48 |
23.51 |
1 |
8578 |
买入 |
| 09:43:51 |
23.49 |
5 |
8583 |
卖出 |
| 09:43:54 |
23.5 |
6 |
8589 |
卖出 |
| 09:43:57 |
23.5 |
15 |
8604 |
卖出 |
| 09:44:00 |
23.51 |
8 |
8612 |
买入 |
| 09:44:03 |
23.51 |
30 |
8642 |
买入 |
| 09:44:06 |
23.51 |
80 |
8722 |
买入 |
| 09:44:09 |
23.5 |
16 |
8738 |
卖出 |
| 09:44:12 |
23.49 |
30 |
8768 |
卖出 |
| 09:44:15 |
23.47 |
41 |
8809 |
卖出 |
| 09:44:18 |
23.45 |
1 |
8810 |
卖出 |
| 09:44:24 |
23.46 |
1 |
8811 |
买入 |
| 09:44:27 |
23.46 |
11 |
8822 |
买入 |
| 09:44:30 |
23.48 |
1 |
8823 |
买入 |
| 09:44:33 |
23.46 |
7 |
8830 |
卖出 |
| 09:44:48 |
23.48 |
26 |
8856 |
买入 |
| 09:44:51 |
23.46 |
12 |
8868 |
卖出 |
| 09:44:54 |
23.45 |
4 |
8872 |
卖出 |
| 09:44:57 |
23.45 |
2 |
8874 |
卖出 |
| 09:45:00 |
23.46 |
3 |
8877 |
买入 |
| 09:45:03 |
23.44 |
15 |
8892 |
卖出 |
| 09:45:06 |
23.44 |
6 |
8898 |
卖出 |
| 09:45:09 |
23.42 |
16 |
8914 |
卖出 |
| 09:45:12 |
23.41 |
9 |
8923 |
卖出 |
| 09:45:15 |
23.46 |
32 |
8955 |
买入 |
| 09:45:18 |
23.46 |
5 |
8960 |
买入 |
| 09:45:21 |
23.43 |
18 |
8978 |
卖出 |
| 09:45:24 |
23.42 |
23 |
9001 |
卖出 |
| 09:45:27 |
23.42 |
8 |
9009 |
买入 |
| 09:45:30 |
23.41 |
34 |
9043 |
卖出 |
| 09:45:33 |
23.4 |
43 |
9086 |
卖出 |
| 09:45:36 |
23.38 |
14 |
9100 |
卖出 |
| 09:45:39 |
23.4 |
6 |
9106 |
买入 |
| 09:45:42 |
23.43 |
108 |
9214 |
买入 |
| 09:45:45 |
23.44 |
22 |
9236 |
买入 |
| 09:45:48 |
23.45 |
2 |
9238 |
买入 |
| 09:45:51 |
23.45 |
22 |
9260 |
买入 |
| 09:45:54 |
23.45 |
1 |
9261 |
卖出 |
| 09:46:00 |
23.52 |
41 |
9302 |
买入 |
| 09:46:03 |
23.51 |
7 |
9309 |
买入 |
| 09:46:06 |
23.5 |
4 |
9313 |
卖出 |
| 09:46:15 |
23.52 |
24 |
9337 |
买入 |
| 09:46:18 |
23.5 |
20 |
9357 |
卖出 |
| 09:46:21 |
23.47 |
4 |
9361 |
卖出 |
| 09:46:24 |
23.45 |
26 |
9387 |
卖出 |
| 09:46:27 |
23.45 |
12 |
9399 |
卖出 |