上海钢联[300226]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
41.35 |
5 |
5 |
集合竞价 |
| 09:16:06 |
40.86 |
56 |
56 |
集合竞价 |
| 09:17:45 |
40.95 |
56 |
56 |
集合竞价 |
| 09:17:54 |
41.01 |
5 |
5 |
集合竞价 |
| 09:18:39 |
41 |
56 |
56 |
集合竞价 |
| 09:19:06 |
41.03 |
6 |
6 |
集合竞价 |
| 09:21:33 |
41.05 |
6 |
6 |
集合竞价 |
| 09:21:51 |
41.11 |
6 |
6 |
集合竞价 |
| 09:23:39 |
41.05 |
30 |
30 |
集合竞价 |
| 09:25:03 |
41.15 |
99 |
129 |
卖出 |
| 09:30:03 |
41.15 |
12 |
141 |
卖出 |
| 09:30:06 |
41.21 |
34 |
175 |
买入 |
| 09:30:09 |
41.21 |
4 |
179 |
卖出 |
| 09:30:12 |
41.33 |
8 |
187 |
买入 |
| 09:30:15 |
41.31 |
1 |
188 |
卖出 |
| 09:30:18 |
41.33 |
14 |
202 |
买入 |
| 09:30:21 |
41.41 |
10 |
212 |
买入 |
| 09:30:27 |
41.43 |
3 |
215 |
买入 |
| 09:30:30 |
41.43 |
17 |
232 |
卖出 |
| 09:30:33 |
41.44 |
5 |
237 |
买入 |
| 09:30:36 |
41.41 |
26 |
263 |
卖出 |
| 09:30:39 |
41.48 |
9 |
272 |
买入 |
| 09:30:42 |
41.48 |
2 |
274 |
卖出 |
| 09:30:45 |
41.44 |
25 |
299 |
卖出 |
| 09:30:48 |
41.41 |
5 |
304 |
卖出 |
| 09:30:51 |
41.48 |
10 |
314 |
买入 |
| 09:30:54 |
41.33 |
1 |
315 |
卖出 |
| 09:30:57 |
41.52 |
10 |
325 |
买入 |
| 09:31:00 |
41.31 |
2 |
327 |
卖出 |
| 09:31:03 |
41.31 |
1 |
328 |
卖出 |
| 09:31:06 |
41.31 |
1 |
329 |
买入 |
| 09:31:09 |
41.32 |
2 |
331 |
卖出 |
| 09:31:12 |
41.48 |
7 |
338 |
买入 |
| 09:31:15 |
41.37 |
1 |
339 |
卖出 |
| 09:31:18 |
41.48 |
7 |
346 |
买入 |
| 09:31:21 |
41.49 |
4 |
350 |
买入 |
| 09:31:27 |
41.43 |
2 |
352 |
买入 |
| 09:31:30 |
41.43 |
2 |
354 |
卖出 |
| 09:31:33 |
41.42 |
7 |
361 |
卖出 |
| 09:31:36 |
41.47 |
1 |
362 |
买入 |
| 09:31:39 |
41.47 |
1 |
363 |
买入 |
| 09:31:42 |
41.5 |
22 |
385 |
买入 |
| 09:31:45 |
41.5 |
14 |
399 |
卖出 |
| 09:31:48 |
41.5 |
57 |
456 |
卖出 |
| 09:31:51 |
41.4 |
3 |
459 |
卖出 |
| 09:31:54 |
41.47 |
23 |
482 |
买入 |
| 09:31:57 |
41.45 |
3 |
485 |
买入 |
| 09:32:00 |
41.42 |
8 |
493 |
卖出 |
| 09:32:06 |
41.41 |
2 |
495 |
卖出 |
| 09:32:09 |
41.39 |
11 |
506 |
卖出 |
| 09:32:12 |
41.37 |
6 |
512 |
卖出 |
| 09:32:15 |
41.38 |
10 |
522 |
买入 |
| 09:32:18 |
41.39 |
4 |
526 |
买入 |
| 09:32:21 |
41.39 |
1 |
527 |
卖出 |
| 09:32:24 |
41.39 |
1 |
528 |
卖出 |
| 09:32:27 |
41.39 |
9 |
537 |
卖出 |
| 09:32:30 |
41.39 |
5 |
542 |
卖出 |
| 09:32:33 |
41.39 |
5 |
547 |
卖出 |
| 09:32:39 |
41.32 |
1 |
548 |
卖出 |
| 09:32:42 |
41.39 |
10 |
558 |
买入 |
| 09:32:45 |
41.32 |
1 |
559 |
卖出 |
| 09:33:03 |
41.32 |
34 |
593 |
买入 |
| 09:33:06 |
41.38 |
3 |
596 |
买入 |
| 09:33:15 |
41.39 |
7 |
603 |
买入 |
| 09:33:18 |
41.4 |
4 |
607 |
买入 |
| 09:33:21 |
41.4 |
1 |
608 |
买入 |
| 09:33:24 |
41.47 |
197 |
805 |
买入 |
| 09:33:27 |
41.4 |
18 |
823 |
卖出 |
| 09:33:33 |
41.4 |
1 |
824 |
卖出 |
| 09:33:36 |
41.44 |
4 |
828 |
买入 |
| 09:33:39 |
41.47 |
10 |
838 |
买入 |
| 09:33:57 |
41.4 |
2 |
840 |
卖出 |
| 09:34:03 |
41.47 |
22 |
862 |
买入 |
| 09:34:06 |
41.45 |
4 |
866 |
卖出 |
| 09:34:09 |
41.47 |
16 |
882 |
买入 |
| 09:34:12 |
41.45 |
1 |
883 |
卖出 |
| 09:34:15 |
41.47 |
29 |
912 |
买入 |
| 09:34:18 |
41.47 |
9 |
921 |
买入 |
| 09:34:21 |
41.45 |
5 |
926 |
卖出 |
| 09:34:24 |
41.47 |
1 |
927 |
买入 |
| 09:34:27 |
41.47 |
36 |
963 |
买入 |
| 09:34:33 |
41.47 |
26 |
989 |
买入 |
| 09:34:36 |
41.47 |
1 |
990 |
买入 |
| 09:34:45 |
41.47 |
32 |
1022 |
买入 |
| 09:34:48 |
41.47 |
1 |
1023 |
买入 |
| 09:34:57 |
41.46 |
17 |
1040 |
买入 |
| 09:35:06 |
41.45 |
13 |
1053 |
卖出 |
| 09:35:09 |
41.45 |
14 |
1067 |
卖出 |
| 09:35:12 |
41.47 |
67 |
1134 |
买入 |
| 09:35:15 |
41.47 |
14 |
1148 |
买入 |
| 09:35:18 |
41.47 |
2 |
1150 |
买入 |
| 09:35:24 |
41.45 |
3 |
1153 |
卖出 |
| 09:35:30 |
41.45 |
3 |
1156 |
买入 |
| 09:35:36 |
41.45 |
1 |
1157 |
买入 |
| 09:35:42 |
41.4 |
2 |
1159 |
卖出 |
| 09:35:45 |
41.45 |
5 |
1164 |
买入 |
| 09:35:51 |
41.4 |
1 |
1165 |
买入 |
| 09:35:57 |
41.39 |
3 |
1168 |
卖出 |
| 09:36:00 |
41.39 |
47 |
1215 |
卖出 |
| 09:36:03 |
41.38 |
3 |
1218 |
卖出 |
| 09:36:06 |
41.35 |
12 |
1230 |
卖出 |
| 09:36:09 |
41.34 |
39 |
1269 |
卖出 |
| 09:36:12 |
41.32 |
9 |
1278 |
卖出 |
| 09:36:15 |
41.28 |
54 |
1332 |
卖出 |
| 09:36:18 |
41.28 |
1 |
1333 |
卖出 |
| 09:36:21 |
41.27 |
16 |
1349 |
卖出 |
| 09:36:24 |
41.25 |
2 |
1351 |
卖出 |
| 09:36:27 |
41.21 |
3 |
1354 |
卖出 |
| 09:36:33 |
41.25 |
1 |
1355 |
买入 |
| 09:36:39 |
41.24 |
1 |
1356 |
买入 |
| 09:36:42 |
41.25 |
2 |
1358 |
卖出 |
| 09:36:57 |
41.29 |
1 |
1359 |
买入 |
| 09:37:03 |
41.3 |
21 |
1380 |
买入 |
| 09:37:06 |
41.26 |
5 |
1385 |
卖出 |
| 09:37:09 |
41.3 |
2 |
1387 |
买入 |
| 09:37:12 |
41.31 |
11 |
1398 |
买入 |
| 09:37:15 |
41.32 |
16 |
1414 |
买入 |
| 09:37:18 |
41.33 |
2 |
1416 |
买入 |
| 09:37:21 |
41.33 |
1 |
1417 |
买入 |
| 09:37:27 |
41.36 |
2 |
1419 |
买入 |
| 09:37:33 |
41.36 |
1 |
1420 |
买入 |
| 09:37:36 |
41.38 |
4 |
1424 |
买入 |
| 09:37:39 |
41.43 |
2 |
1426 |
买入 |
| 09:37:42 |
41.43 |
2 |
1428 |
买入 |
| 09:37:51 |
41.42 |
1 |
1429 |
卖出 |
| 09:38:06 |
41.42 |
3 |
1432 |
买入 |
| 09:38:09 |
41.42 |
3 |
1435 |
买入 |
| 09:38:12 |
41.42 |
5 |
1440 |
买入 |
| 09:38:18 |
41.37 |
2 |
1442 |
卖出 |
| 09:38:30 |
41.42 |
4 |
1446 |
买入 |
| 09:38:36 |
41.42 |
4 |
1450 |
买入 |
| 09:38:42 |
41.42 |
19 |
1469 |
卖出 |
| 09:38:45 |
41.42 |
69 |
1538 |
卖出 |
| 09:38:48 |
41.36 |
19 |
1557 |
卖出 |
| 09:38:51 |
41.35 |
40 |
1597 |
卖出 |
| 09:38:54 |
41.35 |
2 |
1599 |
卖出 |
| 09:38:57 |
41.37 |
3 |
1602 |
买入 |
| 09:39:06 |
41.37 |
9 |
1611 |
卖出 |
| 09:39:15 |
41.36 |
1 |
1612 |
买入 |
| 09:39:30 |
41.4 |
1 |
1613 |
买入 |
| 09:39:51 |
41.4 |
5 |
1618 |
买入 |
| 09:40:12 |
41.41 |
2 |
1620 |
买入 |
| 09:40:15 |
41.4 |
2 |
1622 |
卖出 |
| 09:40:18 |
41.4 |
4 |
1626 |
卖出 |
| 09:40:21 |
41.4 |
6 |
1632 |
卖出 |
| 09:40:24 |
41.41 |
1 |
1633 |
买入 |
| 09:40:27 |
41.4 |
3 |
1636 |
卖出 |
| 09:40:33 |
41.4 |
1 |
1637 |
卖出 |
| 09:40:36 |
41.41 |
6 |
1643 |
买入 |
| 09:40:45 |
41.4 |
3 |
1646 |
卖出 |
| 09:40:51 |
41.41 |
4 |
1650 |
买入 |
| 09:41:03 |
41.4 |
1 |
1651 |
卖出 |
| 09:41:09 |
41.34 |
28 |
1679 |
卖出 |
| 09:41:15 |
41.32 |
40 |
1719 |
卖出 |
| 09:41:18 |
41.32 |
4 |
1723 |
买入 |
| 09:41:21 |
41.32 |
3 |
1726 |
买入 |
| 09:41:24 |
41.31 |
3 |
1729 |
卖出 |
| 09:41:27 |
41.32 |
5 |
1734 |
买入 |
| 09:41:30 |
41.32 |
2 |
1736 |
买入 |
| 09:41:33 |
41.31 |
1 |
1737 |
卖出 |
| 09:41:36 |
41.31 |
5 |
1742 |
卖出 |
| 09:41:39 |
41.32 |
1 |
1743 |
买入 |
| 09:41:48 |
41.3 |
72 |
1815 |
卖出 |
| 09:41:54 |
41.28 |
34 |
1849 |
卖出 |
| 09:42:03 |
41.28 |
15 |
1864 |
卖出 |
| 09:42:09 |
41.28 |
18 |
1882 |
卖出 |
| 09:42:12 |
41.28 |
2 |
1884 |
卖出 |
| 09:42:15 |
41.28 |
1 |
1885 |
卖出 |
| 09:42:18 |
41.27 |
11 |
1896 |
卖出 |
| 09:42:21 |
41.27 |
8 |
1904 |
卖出 |
| 09:42:30 |
41.3 |
5 |
1909 |
买入 |
| 09:42:33 |
41.31 |
4 |
1913 |
买入 |
| 09:42:42 |
41.3 |
1 |
1914 |
买入 |
| 09:42:45 |
41.32 |
3 |
1917 |
买入 |
| 09:42:48 |
41.32 |
2 |
1919 |
买入 |
| 09:42:57 |
41.32 |
12 |
1931 |
买入 |
| 09:43:03 |
41.31 |
1 |
1932 |
卖出 |
| 09:43:06 |
41.32 |
6 |
1938 |
买入 |
| 09:43:09 |
41.32 |
8 |
1946 |
卖出 |
| 09:43:18 |
41.3 |
1 |
1947 |
卖出 |
| 09:43:21 |
41.31 |
1 |
1948 |
买入 |
| 09:43:42 |
41.3 |
1 |
1949 |
卖出 |
| 09:43:45 |
41.3 |
4 |
1953 |
卖出 |
| 09:43:51 |
41.34 |
1 |
1954 |
买入 |
| 09:44:09 |
41.33 |
3 |
1957 |
买入 |
| 09:44:12 |
41.33 |
10 |
1967 |
买入 |
| 09:44:21 |
41.33 |
10 |
1977 |
卖出 |
| 09:44:48 |
41.31 |
1 |
1978 |
卖出 |
| 09:45:06 |
41.31 |
2 |
1980 |
买入 |
| 09:45:09 |
41.31 |
4 |
1984 |
买入 |
| 09:45:12 |
41.3 |
13 |
1997 |
卖出 |
| 09:45:21 |
41.3 |
13 |
2010 |
卖出 |
| 09:45:24 |
41.29 |
3 |
2013 |
买入 |
| 09:45:27 |
41.3 |
3 |
2016 |
买入 |
| 09:45:39 |
41.28 |
2 |
2018 |
卖出 |
| 09:45:45 |
41.28 |
2 |
2020 |
卖出 |
| 09:45:51 |
41.27 |
16 |
2036 |
卖出 |
| 09:45:54 |
41.28 |
4 |
2040 |
买入 |
| 09:45:57 |
41.29 |
1 |
2041 |
买入 |
| 09:46:00 |
41.27 |
11 |
2052 |
卖出 |
| 09:46:06 |
41.27 |
9 |
2061 |
买入 |
| 09:46:12 |
41.27 |
8 |
2069 |
卖出 |
| 09:46:15 |
41.33 |
3 |
2072 |
买入 |
| 09:46:18 |
41.37 |
9 |
2081 |
买入 |
| 09:46:21 |
41.34 |
2 |
2083 |
卖出 |
| 09:46:24 |
41.41 |
4 |
2087 |
买入 |
| 09:46:39 |
41.37 |
4 |
2091 |
买入 |
| 09:46:42 |
41.4 |
1 |
2092 |
买入 |
| 09:47:03 |
41.37 |
5 |
2097 |
买入 |
| 09:47:06 |
41.37 |
22 |
2119 |
买入 |
| 09:47:09 |
41.37 |
10 |
2129 |
买入 |
| 09:47:12 |
41.37 |
5 |
2134 |
买入 |
| 09:47:27 |
41.3 |
5 |
2139 |
卖出 |
| 09:47:30 |
41.3 |
10 |
2149 |
买入 |
| 09:47:42 |
41.37 |
3 |
2152 |
买入 |
| 09:47:45 |
41.37 |
2 |
2154 |
买入 |
| 09:47:48 |
41.37 |
5 |
2159 |
买入 |
| 09:47:54 |
41.3 |
6 |
2165 |
卖出 |
| 09:48:09 |
41.37 |
1 |
2166 |
买入 |
| 09:48:24 |
41.36 |
1 |
2167 |
卖出 |
| 09:48:30 |
41.37 |
5 |
2172 |
买入 |
| 09:48:33 |
41.37 |
6 |
2178 |
买入 |
| 09:49:03 |
41.33 |
1 |
2179 |
卖出 |
| 09:49:06 |
41.36 |
3 |
2182 |
买入 |
| 09:49:12 |
41.37 |
8 |
2190 |
买入 |
| 09:49:15 |
41.37 |
2 |
2192 |
买入 |
| 09:49:18 |
41.37 |
9 |
2201 |
买入 |
| 09:49:21 |
41.39 |
3 |
2204 |
买入 |
| 09:49:27 |
41.39 |
1 |
2205 |
买入 |
| 09:49:36 |
41.39 |
19 |
2224 |
买入 |
| 09:49:39 |
41.41 |
28 |
2252 |
买入 |
| 09:49:45 |
41.42 |
1 |
2253 |
买入 |
| 09:49:51 |
41.43 |
3 |
2256 |
买入 |
| 09:49:54 |
41.43 |
8 |
2264 |
买入 |
| 09:49:57 |
41.43 |
3 |
2267 |
买入 |
| 09:50:00 |
41.45 |
1 |
2268 |
买入 |
| 09:50:09 |
41.45 |
4 |
2272 |
买入 |
| 09:50:12 |
41.46 |
5 |
2277 |
买入 |
| 09:50:15 |
41.46 |
4 |
2281 |
买入 |
| 09:50:18 |
41.47 |
5 |
2286 |
买入 |
| 09:50:21 |
41.47 |
38 |
2324 |
买入 |
| 09:50:24 |
41.47 |
27 |
2351 |
买入 |
| 09:50:27 |
41.5 |
101 |
2452 |
买入 |
| 09:50:30 |
41.58 |
1 |
2453 |
买入 |
| 09:50:36 |
41.59 |
1 |
2454 |
买入 |
| 09:50:39 |
41.59 |
8 |
2462 |
卖出 |
| 09:50:45 |
41.59 |
3 |
2465 |
卖出 |
| 09:50:48 |
41.6 |
11 |
2476 |
买入 |
| 09:50:51 |
41.6 |
6 |
2482 |
买入 |
| 09:50:54 |
41.59 |
2 |
2484 |
买入 |
| 09:50:57 |
41.6 |
43 |
2527 |
买入 |
| 09:51:00 |
41.62 |
4 |
2531 |
买入 |
| 09:51:03 |
41.61 |
5 |
2536 |
卖出 |
| 09:51:09 |
41.62 |
63 |
2599 |
买入 |
| 09:51:12 |
41.62 |
7 |
2606 |
买入 |
| 09:51:15 |
41.62 |
1 |
2607 |
卖出 |
| 09:51:18 |
41.62 |
2 |
2609 |
卖出 |
| 09:51:21 |
41.63 |
19 |
2628 |
买入 |
| 09:51:24 |
41.63 |
2 |
2630 |
买入 |
| 09:51:30 |
41.62 |
52 |
2682 |
卖出 |
| 09:51:39 |
41.64 |
9 |
2691 |
卖出 |
| 09:51:42 |
41.65 |
22 |
2713 |
卖出 |
| 09:51:45 |
41.66 |
3 |
2716 |
买入 |
| 09:52:03 |
41.66 |
1 |
2717 |
卖出 |
| 09:52:06 |
41.65 |
6 |
2723 |
卖出 |
| 09:52:09 |
41.65 |
11 |
2734 |
卖出 |
| 09:52:12 |
41.69 |
21 |
2755 |
买入 |
| 09:52:15 |
41.67 |
1 |
2756 |
卖出 |
| 09:52:27 |
41.68 |
14 |
2770 |
卖出 |
| 09:52:30 |
41.67 |
106 |
2876 |
卖出 |
| 09:52:33 |
41.66 |
5 |
2881 |
卖出 |
| 09:52:36 |
41.64 |
5 |
2886 |
卖出 |
| 09:52:39 |
41.64 |
1 |
2887 |
卖出 |
| 09:52:42 |
41.61 |
6 |
2893 |
卖出 |
| 09:52:45 |
41.61 |
2 |
2895 |
卖出 |
| 09:52:48 |
41.6 |
1 |
2896 |
卖出 |
| 09:52:54 |
41.6 |
5 |
2901 |
卖出 |
| 09:52:57 |
41.6 |
6 |
2907 |
买入 |
| 09:53:03 |
41.6 |
2 |
2909 |
买入 |
| 09:53:06 |
41.53 |
5 |
2914 |
卖出 |
| 09:53:09 |
41.6 |
4 |
2918 |
买入 |
| 09:53:12 |
41.62 |
7 |
2925 |
买入 |
| 09:53:15 |
41.53 |
21 |
2946 |
卖出 |
| 09:53:30 |
41.66 |
50 |
2996 |
买入 |
| 09:53:33 |
41.68 |
7 |
3003 |
买入 |
| 09:53:36 |
41.69 |
9 |
3012 |
买入 |
| 09:53:39 |
41.69 |
1 |
3013 |
买入 |
| 09:53:42 |
41.65 |
12 |
3025 |
卖出 |
| 09:53:48 |
41.69 |
6 |
3031 |
买入 |
| 09:53:51 |
41.69 |
10 |
3041 |
卖出 |
| 09:53:54 |
41.69 |
7 |
3048 |
卖出 |
| 09:53:57 |
41.64 |
32 |
3080 |
卖出 |
| 09:54:06 |
41.69 |
59 |
3139 |
买入 |
| 09:54:09 |
41.69 |
5 |
3144 |
卖出 |
| 09:54:12 |
41.7 |
1 |
3145 |
买入 |
| 09:54:15 |
41.7 |
5 |
3150 |
买入 |
| 09:54:21 |
41.7 |
5 |
3155 |
买入 |
| 09:54:24 |
41.7 |
20 |
3175 |
买入 |
| 09:54:30 |
41.7 |
2 |
3177 |
买入 |
| 09:54:33 |
41.69 |
8 |
3185 |
卖出 |