钢研高纳[300034]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
41.08 |
21 |
21 |
集合竞价 |
| 09:15:12 |
42.05 |
24 |
24 |
集合竞价 |
| 09:16:42 |
42.09 |
19 |
19 |
集合竞价 |
| 09:17:27 |
42.1 |
19 |
19 |
集合竞价 |
| 09:17:45 |
42.09 |
23 |
23 |
集合竞价 |
| 09:18:30 |
42.05 |
41 |
41 |
集合竞价 |
| 09:18:39 |
42.09 |
23 |
23 |
集合竞价 |
| 09:20:03 |
42.08 |
24 |
24 |
集合竞价 |
| 09:20:12 |
42.05 |
27 |
27 |
集合竞价 |
| 09:24:42 |
42.04 |
96 |
96 |
集合竞价 |
| 09:24:51 |
41.94 |
96 |
96 |
集合竞价 |
| 09:25:00 |
41.91 |
114 |
114 |
集合竞价 |
| 09:25:03 |
41.91 |
114 |
228 |
买入 |
| 09:30:03 |
41.79 |
43 |
271 |
卖出 |
| 09:30:06 |
41.79 |
23 |
294 |
买入 |
| 09:30:09 |
41.6 |
14 |
308 |
卖出 |
| 09:30:12 |
41.61 |
12 |
320 |
买入 |
| 09:30:15 |
41.74 |
81 |
401 |
买入 |
| 09:30:18 |
41.62 |
32 |
433 |
卖出 |
| 09:30:21 |
41.74 |
28 |
461 |
买入 |
| 09:30:24 |
41.74 |
23 |
484 |
买入 |
| 09:30:27 |
41.69 |
302 |
786 |
卖出 |
| 09:30:30 |
41.69 |
17 |
803 |
买入 |
| 09:30:33 |
41.61 |
35 |
838 |
卖出 |
| 09:30:36 |
41.61 |
7 |
845 |
买入 |
| 09:30:39 |
41.62 |
10 |
855 |
买入 |
| 09:30:42 |
41.57 |
32 |
887 |
卖出 |
| 09:30:45 |
41.57 |
16 |
903 |
买入 |
| 09:30:48 |
41.51 |
14 |
917 |
卖出 |
| 09:30:51 |
41.5 |
13 |
930 |
卖出 |
| 09:30:54 |
41.5 |
12 |
942 |
买入 |
| 09:30:57 |
41.48 |
10 |
952 |
卖出 |
| 09:31:00 |
41.47 |
7 |
959 |
卖出 |
| 09:31:03 |
41.48 |
56 |
1015 |
买入 |
| 09:31:06 |
41.5 |
38 |
1053 |
买入 |
| 09:31:09 |
41.55 |
14 |
1067 |
买入 |
| 09:31:12 |
41.57 |
6 |
1073 |
买入 |
| 09:31:15 |
41.57 |
45 |
1118 |
卖出 |
| 09:31:18 |
41.59 |
17 |
1135 |
买入 |
| 09:31:21 |
41.59 |
28 |
1163 |
卖出 |
| 09:31:24 |
41.65 |
24 |
1187 |
买入 |
| 09:31:27 |
41.65 |
16 |
1203 |
买入 |
| 09:31:30 |
41.66 |
7 |
1210 |
买入 |
| 09:31:33 |
41.65 |
12 |
1222 |
卖出 |
| 09:31:36 |
41.61 |
15 |
1237 |
卖出 |
| 09:31:39 |
41.65 |
17 |
1254 |
买入 |
| 09:31:42 |
41.67 |
4 |
1258 |
买入 |
| 09:31:45 |
41.71 |
11 |
1269 |
买入 |
| 09:31:48 |
41.74 |
16 |
1285 |
买入 |
| 09:31:51 |
41.78 |
42 |
1327 |
买入 |
| 09:31:54 |
41.76 |
11 |
1338 |
卖出 |
| 09:31:57 |
41.8 |
19 |
1357 |
买入 |
| 09:32:00 |
41.82 |
82 |
1439 |
买入 |
| 09:32:03 |
41.9 |
24 |
1463 |
买入 |
| 09:32:06 |
41.94 |
83 |
1546 |
买入 |
| 09:32:09 |
41.93 |
43 |
1589 |
卖出 |
| 09:32:12 |
41.97 |
38 |
1627 |
买入 |
| 09:32:15 |
41.98 |
17 |
1644 |
买入 |
| 09:32:18 |
41.98 |
18 |
1662 |
买入 |
| 09:32:21 |
42 |
9 |
1671 |
买入 |
| 09:32:24 |
41.99 |
48 |
1719 |
卖出 |
| 09:32:30 |
41.99 |
20 |
1739 |
卖出 |
| 09:32:33 |
41.94 |
109 |
1848 |
卖出 |
| 09:32:36 |
41.91 |
21 |
1869 |
卖出 |
| 09:32:39 |
41.9 |
25 |
1894 |
买入 |
| 09:32:42 |
41.86 |
4 |
1898 |
卖出 |
| 09:32:45 |
41.86 |
10 |
1908 |
卖出 |
| 09:32:48 |
41.84 |
5 |
1913 |
卖出 |
| 09:32:51 |
41.8 |
5 |
1918 |
卖出 |
| 09:32:54 |
41.8 |
3 |
1921 |
买入 |
| 09:32:57 |
41.78 |
4 |
1925 |
卖出 |
| 09:33:03 |
41.7 |
30 |
1955 |
卖出 |
| 09:33:06 |
41.8 |
23 |
1978 |
买入 |
| 09:33:09 |
41.77 |
16 |
1994 |
卖出 |
| 09:33:15 |
41.75 |
9 |
2003 |
卖出 |
| 09:33:18 |
41.69 |
15 |
2018 |
卖出 |
| 09:33:21 |
41.67 |
12 |
2030 |
卖出 |
| 09:33:24 |
41.69 |
4 |
2034 |
买入 |
| 09:33:27 |
41.69 |
4 |
2038 |
买入 |
| 09:33:30 |
41.67 |
7 |
2045 |
卖出 |
| 09:33:33 |
41.67 |
7 |
2052 |
卖出 |
| 09:33:36 |
41.67 |
8 |
2060 |
买入 |
| 09:33:42 |
41.73 |
1 |
2061 |
买入 |
| 09:33:45 |
41.74 |
7 |
2068 |
买入 |
| 09:33:48 |
41.71 |
4 |
2072 |
卖出 |
| 09:33:51 |
41.71 |
9 |
2081 |
卖出 |
| 09:33:54 |
41.71 |
5 |
2086 |
买入 |
| 09:33:57 |
41.68 |
4 |
2090 |
卖出 |
| 09:34:03 |
41.69 |
4 |
2094 |
卖出 |
| 09:34:06 |
41.69 |
2 |
2096 |
卖出 |
| 09:34:09 |
41.69 |
12 |
2108 |
买入 |
| 09:34:12 |
41.69 |
3 |
2111 |
卖出 |
| 09:34:15 |
41.67 |
2 |
2113 |
卖出 |
| 09:34:18 |
41.69 |
7 |
2120 |
买入 |
| 09:34:21 |
41.64 |
41 |
2161 |
卖出 |
| 09:34:24 |
41.62 |
34 |
2195 |
卖出 |
| 09:34:27 |
41.56 |
63 |
2258 |
卖出 |
| 09:34:30 |
41.58 |
14 |
2272 |
买入 |
| 09:34:33 |
41.55 |
3 |
2275 |
卖出 |
| 09:34:36 |
41.53 |
52 |
2327 |
卖出 |
| 09:34:39 |
41.5 |
4 |
2331 |
卖出 |
| 09:34:42 |
41.5 |
22 |
2353 |
卖出 |
| 09:34:45 |
41.53 |
26 |
2379 |
买入 |
| 09:34:48 |
41.54 |
92 |
2471 |
买入 |
| 09:34:51 |
41.56 |
15 |
2486 |
买入 |
| 09:34:54 |
41.51 |
12 |
2498 |
卖出 |
| 09:34:57 |
41.51 |
18 |
2516 |
买入 |
| 09:35:00 |
41.5 |
88 |
2604 |
卖出 |
| 09:35:03 |
41.5 |
4 |
2608 |
卖出 |
| 09:35:06 |
41.48 |
53 |
2661 |
卖出 |
| 09:35:09 |
41.48 |
36 |
2697 |
卖出 |
| 09:35:12 |
41.48 |
6 |
2703 |
买入 |
| 09:35:15 |
41.51 |
35 |
2738 |
买入 |
| 09:35:18 |
41.61 |
109 |
2847 |
买入 |
| 09:35:21 |
41.57 |
1 |
2848 |
卖出 |
| 09:35:24 |
41.58 |
3 |
2851 |
卖出 |
| 09:35:27 |
41.6 |
2 |
2853 |
买入 |
| 09:35:30 |
41.57 |
35 |
2888 |
卖出 |
| 09:35:33 |
41.62 |
26 |
2914 |
买入 |
| 09:35:36 |
41.53 |
14 |
2928 |
卖出 |
| 09:35:39 |
41.58 |
2 |
2930 |
买入 |
| 09:35:48 |
41.6 |
7 |
2937 |
买入 |
| 09:35:51 |
41.58 |
30 |
2967 |
卖出 |
| 09:35:54 |
41.58 |
14 |
2981 |
买入 |
| 09:35:57 |
41.59 |
5 |
2986 |
买入 |
| 09:36:00 |
41.6 |
3 |
2989 |
买入 |
| 09:36:03 |
41.64 |
29 |
3018 |
买入 |
| 09:36:06 |
41.68 |
26 |
3044 |
买入 |
| 09:36:09 |
41.69 |
12 |
3056 |
买入 |
| 09:36:12 |
41.74 |
16 |
3072 |
买入 |
| 09:36:15 |
41.78 |
11 |
3083 |
买入 |
| 09:36:18 |
41.79 |
14 |
3097 |
买入 |
| 09:36:24 |
41.82 |
16 |
3113 |
卖出 |
| 09:36:27 |
41.82 |
7 |
3120 |
买入 |
| 09:36:30 |
41.79 |
17 |
3137 |
卖出 |
| 09:36:33 |
41.67 |
11 |
3148 |
卖出 |
| 09:36:36 |
41.7 |
6 |
3154 |
买入 |
| 09:36:39 |
41.63 |
3 |
3157 |
卖出 |
| 09:36:42 |
41.69 |
2 |
3159 |
买入 |
| 09:36:45 |
41.69 |
1 |
3160 |
买入 |
| 09:36:51 |
41.69 |
37 |
3197 |
买入 |
| 09:36:54 |
41.72 |
34 |
3231 |
买入 |
| 09:36:57 |
41.74 |
35 |
3266 |
买入 |
| 09:37:00 |
41.79 |
47 |
3313 |
买入 |
| 09:37:03 |
41.79 |
10 |
3323 |
卖出 |
| 09:37:06 |
41.8 |
12 |
3335 |
买入 |
| 09:37:09 |
41.81 |
8 |
3343 |
买入 |
| 09:37:12 |
41.83 |
1 |
3344 |
买入 |
| 09:37:15 |
41.87 |
11 |
3355 |
买入 |
| 09:37:18 |
41.89 |
8 |
3363 |
买入 |
| 09:37:21 |
41.83 |
2 |
3365 |
卖出 |
| 09:37:24 |
41.83 |
4 |
3369 |
卖出 |
| 09:37:27 |
41.83 |
22 |
3391 |
卖出 |
| 09:37:33 |
41.83 |
22 |
3413 |
买入 |
| 09:37:36 |
41.83 |
6 |
3419 |
买入 |
| 09:37:39 |
41.83 |
7 |
3426 |
买入 |
| 09:37:45 |
41.83 |
25 |
3451 |
卖出 |
| 09:37:48 |
41.84 |
4 |
3455 |
买入 |
| 09:37:51 |
41.82 |
4 |
3459 |
卖出 |
| 09:37:54 |
41.88 |
14 |
3473 |
买入 |
| 09:37:57 |
41.71 |
127 |
3600 |
卖出 |
| 09:38:00 |
41.83 |
80 |
3680 |
买入 |
| 09:38:03 |
41.83 |
4 |
3684 |
买入 |
| 09:38:06 |
41.72 |
6 |
3690 |
卖出 |
| 09:38:09 |
41.7 |
5 |
3695 |
卖出 |
| 09:38:12 |
41.72 |
7 |
3702 |
买入 |
| 09:38:15 |
41.65 |
7 |
3709 |
卖出 |
| 09:38:18 |
41.65 |
8 |
3717 |
卖出 |
| 09:38:21 |
41.62 |
69 |
3786 |
卖出 |
| 09:38:24 |
41.6 |
30 |
3816 |
卖出 |
| 09:38:27 |
41.58 |
37 |
3853 |
卖出 |
| 09:38:30 |
41.58 |
13 |
3866 |
卖出 |
| 09:38:33 |
41.61 |
21 |
3887 |
买入 |
| 09:38:36 |
41.67 |
6 |
3893 |
买入 |
| 09:38:39 |
41.63 |
4 |
3897 |
卖出 |
| 09:38:42 |
41.62 |
4 |
3901 |
卖出 |
| 09:38:45 |
41.6 |
10 |
3911 |
卖出 |
| 09:38:48 |
41.62 |
7 |
3918 |
卖出 |
| 09:38:54 |
41.62 |
6 |
3924 |
卖出 |
| 09:38:57 |
41.62 |
10 |
3934 |
买入 |
| 09:39:00 |
41.65 |
12 |
3946 |
买入 |
| 09:39:03 |
41.63 |
8 |
3954 |
卖出 |
| 09:39:06 |
41.65 |
2 |
3956 |
买入 |
| 09:39:09 |
41.65 |
2 |
3958 |
买入 |
| 09:39:12 |
41.66 |
23 |
3981 |
买入 |
| 09:39:15 |
41.68 |
24 |
4005 |
买入 |
| 09:39:18 |
41.74 |
6 |
4011 |
买入 |
| 09:39:24 |
41.85 |
1 |
4012 |
买入 |
| 09:39:27 |
41.86 |
8 |
4020 |
买入 |
| 09:39:33 |
41.85 |
11 |
4031 |
买入 |
| 09:39:36 |
41.76 |
1 |
4032 |
卖出 |
| 09:39:39 |
41.86 |
43 |
4075 |
买入 |
| 09:39:45 |
41.83 |
4 |
4079 |
卖出 |
| 09:39:48 |
41.83 |
10 |
4089 |
卖出 |
| 09:40:00 |
41.83 |
9 |
4098 |
买入 |
| 09:40:03 |
41.83 |
7 |
4105 |
卖出 |
| 09:40:06 |
41.79 |
18 |
4123 |
卖出 |
| 09:40:09 |
41.75 |
20 |
4143 |
卖出 |
| 09:40:12 |
41.79 |
11 |
4154 |
买入 |
| 09:40:15 |
41.78 |
10 |
4164 |
买入 |
| 09:40:21 |
41.76 |
42 |
4206 |
卖出 |
| 09:40:24 |
41.69 |
13 |
4219 |
卖出 |
| 09:40:27 |
41.66 |
10 |
4229 |
卖出 |
| 09:40:30 |
41.6 |
63 |
4292 |
卖出 |
| 09:40:33 |
41.57 |
49 |
4341 |
卖出 |
| 09:40:36 |
41.52 |
39 |
4380 |
卖出 |
| 09:40:39 |
41.51 |
22 |
4402 |
卖出 |
| 09:40:42 |
41.5 |
29 |
4431 |
卖出 |
| 09:40:45 |
41.51 |
23 |
4454 |
买入 |
| 09:40:48 |
41.5 |
15 |
4469 |
卖出 |
| 09:40:51 |
41.5 |
18 |
4487 |
卖出 |
| 09:40:54 |
41.5 |
9 |
4496 |
卖出 |
| 09:40:57 |
41.51 |
9 |
4505 |
买入 |
| 09:41:00 |
41.55 |
59 |
4564 |
买入 |
| 09:41:03 |
41.58 |
16 |
4580 |
买入 |
| 09:41:06 |
41.61 |
44 |
4624 |
买入 |
| 09:41:09 |
41.58 |
13 |
4637 |
卖出 |
| 09:41:12 |
41.55 |
21 |
4658 |
卖出 |
| 09:41:15 |
41.52 |
6 |
4664 |
卖出 |
| 09:41:18 |
41.52 |
25 |
4689 |
买入 |
| 09:41:21 |
41.52 |
5 |
4694 |
买入 |
| 09:41:24 |
41.52 |
19 |
4713 |
卖出 |
| 09:41:27 |
41.51 |
6 |
4719 |
卖出 |
| 09:41:33 |
41.52 |
15 |
4734 |
卖出 |
| 09:41:39 |
41.56 |
32 |
4766 |
买入 |
| 09:41:42 |
41.52 |
93 |
4859 |
卖出 |
| 09:41:45 |
41.55 |
23 |
4882 |
卖出 |
| 09:41:48 |
41.52 |
3 |
4885 |
卖出 |
| 09:42:03 |
41.52 |
1 |
4886 |
卖出 |
| 09:42:06 |
41.53 |
8 |
4894 |
买入 |
| 09:42:09 |
41.52 |
25 |
4919 |
卖出 |
| 09:42:12 |
41.46 |
782 |
5701 |
卖出 |
| 09:42:15 |
41.41 |
22 |
5723 |
卖出 |
| 09:42:18 |
41.43 |
46 |
5769 |
买入 |
| 09:42:21 |
41.36 |
28 |
5797 |
卖出 |
| 09:42:24 |
41.39 |
15 |
5812 |
买入 |
| 09:42:27 |
41.37 |
5 |
5817 |
卖出 |
| 09:42:30 |
41.38 |
25 |
5842 |
买入 |
| 09:42:33 |
41.44 |
16 |
5858 |
买入 |
| 09:42:36 |
41.44 |
1 |
5859 |
卖出 |
| 09:42:39 |
41.44 |
4 |
5863 |
卖出 |
| 09:42:42 |
41.37 |
43 |
5906 |
卖出 |
| 09:42:45 |
41.37 |
13 |
5919 |
卖出 |
| 09:42:51 |
41.45 |
16 |
5935 |
买入 |
| 09:42:54 |
41.45 |
36 |
5971 |
买入 |
| 09:42:57 |
41.47 |
21 |
5992 |
买入 |
| 09:43:00 |
41.39 |
62 |
6054 |
卖出 |
| 09:43:03 |
41.41 |
4 |
6058 |
买入 |
| 09:43:06 |
41.41 |
30 |
6088 |
买入 |
| 09:43:12 |
41.42 |
5 |
6093 |
卖出 |
| 09:43:15 |
41.41 |
9 |
6102 |
卖出 |
| 09:43:18 |
41.39 |
1 |
6103 |
卖出 |
| 09:43:21 |
41.41 |
9 |
6112 |
卖出 |
| 09:43:24 |
41.41 |
11 |
6123 |
卖出 |
| 09:43:27 |
41.41 |
15 |
6138 |
卖出 |
| 09:43:30 |
41.4 |
9 |
6147 |
卖出 |
| 09:43:33 |
41.39 |
17 |
6164 |
卖出 |
| 09:43:36 |
41.4 |
2 |
6166 |
卖出 |
| 09:43:39 |
41.41 |
10 |
6176 |
买入 |
| 09:43:42 |
41.41 |
1 |
6177 |
买入 |
| 09:43:45 |
41.43 |
58 |
6235 |
买入 |
| 09:43:48 |
41.44 |
14 |
6249 |
买入 |
| 09:43:51 |
41.43 |
31 |
6280 |
卖出 |
| 09:43:54 |
41.41 |
10 |
6290 |
卖出 |
| 09:43:57 |
41.44 |
6 |
6296 |
买入 |
| 09:44:03 |
41.41 |
3 |
6299 |
卖出 |
| 09:44:06 |
41.42 |
29 |
6328 |
卖出 |
| 09:44:09 |
41.39 |
37 |
6365 |
卖出 |
| 09:44:12 |
41.35 |
112 |
6477 |
卖出 |
| 09:44:15 |
41.33 |
15 |
6492 |
卖出 |
| 09:44:18 |
41.31 |
26 |
6518 |
卖出 |
| 09:44:21 |
41.28 |
28 |
6546 |
卖出 |
| 09:44:24 |
41.25 |
24 |
6570 |
卖出 |
| 09:44:27 |
41.31 |
51 |
6621 |
买入 |
| 09:44:30 |
41.31 |
14 |
6635 |
买入 |
| 09:44:33 |
41.3 |
11 |
6646 |
卖出 |
| 09:44:36 |
41.3 |
11 |
6657 |
卖出 |
| 09:44:39 |
41.33 |
52 |
6709 |
买入 |
| 09:44:42 |
41.37 |
30 |
6739 |
买入 |
| 09:44:45 |
41.37 |
32 |
6771 |
买入 |
| 09:44:48 |
41.38 |
1 |
6772 |
买入 |
| 09:44:51 |
41.36 |
24 |
6796 |
卖出 |
| 09:44:54 |
41.37 |
10 |
6806 |
买入 |
| 09:45:03 |
41.32 |
2 |
6808 |
卖出 |
| 09:45:06 |
41.36 |
3 |
6811 |
买入 |
| 09:45:09 |
41.32 |
13 |
6824 |
卖出 |
| 09:45:12 |
41.33 |
69 |
6893 |
买入 |
| 09:45:18 |
41.31 |
6 |
6899 |
卖出 |
| 09:45:21 |
41.29 |
42 |
6941 |
卖出 |
| 09:45:24 |
41.27 |
15 |
6956 |
卖出 |
| 09:45:27 |
41.27 |
21 |
6977 |
卖出 |
| 09:45:30 |
41.26 |
2 |
6979 |
卖出 |
| 09:45:33 |
41.3 |
15 |
6994 |
买入 |
| 09:45:36 |
41.3 |
45 |
7039 |
买入 |
| 09:45:39 |
41.31 |
14 |
7053 |
买入 |
| 09:45:42 |
41.33 |
7 |
7060 |
买入 |
| 09:45:45 |
41.3 |
56 |
7116 |
卖出 |
| 09:45:48 |
41.3 |
6 |
7122 |
卖出 |
| 09:45:51 |
41.38 |
68 |
7190 |
买入 |
| 09:45:54 |
41.4 |
4 |
7194 |
买入 |