抚顺特钢[600399]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.98 |
17 |
17 |
集合竞价 |
| 09:15:06 |
15.95 |
52 |
52 |
集合竞价 |
| 09:15:09 |
15.98 |
68 |
68 |
集合竞价 |
| 09:15:12 |
15.95 |
78 |
78 |
集合竞价 |
| 09:15:54 |
15.94 |
76 |
76 |
集合竞价 |
| 09:18:57 |
15.91 |
71 |
71 |
集合竞价 |
| 09:20:06 |
15.9 |
82 |
82 |
集合竞价 |
| 09:21:51 |
15.88 |
172 |
172 |
集合竞价 |
| 09:22:18 |
15.85 |
195 |
195 |
集合竞价 |
| 09:23:09 |
15.83 |
262 |
262 |
集合竞价 |
| 09:23:12 |
15.85 |
317 |
317 |
集合竞价 |
| 09:24:24 |
15.84 |
347 |
347 |
集合竞价 |
| 09:24:30 |
15.86 |
686 |
686 |
集合竞价 |
| 09:24:42 |
15.85 |
756 |
756 |
集合竞价 |
| 09:24:54 |
15.86 |
814 |
814 |
集合竞价 |
| 09:25:00 |
15.94 |
1276 |
1276 |
集合竞价 |
| 09:25:05 |
15.94 |
1276 |
2552 |
买入 |
| 09:30:00 |
15.9 |
171 |
2723 |
卖出 |
| 09:30:03 |
15.9 |
238 |
2961 |
买入 |
| 09:30:06 |
15.87 |
375 |
3336 |
卖出 |
| 09:30:09 |
15.87 |
329 |
3665 |
卖出 |
| 09:30:12 |
15.85 |
1628 |
5293 |
卖出 |
| 09:30:15 |
15.81 |
408 |
5701 |
卖出 |
| 09:30:18 |
15.85 |
354 |
6055 |
买入 |
| 09:30:21 |
15.85 |
207 |
6262 |
买入 |
| 09:30:24 |
15.84 |
163 |
6425 |
卖出 |
| 09:30:27 |
15.85 |
251 |
6676 |
买入 |
| 09:30:30 |
15.86 |
726 |
7402 |
买入 |
| 09:30:33 |
15.9 |
670 |
8072 |
买入 |
| 09:30:36 |
15.9 |
93 |
8165 |
买入 |
| 09:30:39 |
15.9 |
392 |
8557 |
买入 |
| 09:30:42 |
15.91 |
504 |
9061 |
买入 |
| 09:30:45 |
15.94 |
462 |
9523 |
买入 |
| 09:30:48 |
15.9 |
90 |
9613 |
卖出 |
| 09:30:51 |
15.93 |
330 |
9943 |
买入 |
| 09:30:54 |
15.92 |
89 |
10032 |
卖出 |
| 09:30:57 |
15.9 |
13 |
10045 |
卖出 |
| 09:31:00 |
15.88 |
206 |
10251 |
卖出 |
| 09:31:03 |
15.9 |
80 |
10331 |
买入 |
| 09:31:06 |
15.9 |
135 |
10466 |
买入 |
| 09:31:09 |
15.92 |
137 |
10603 |
买入 |
| 09:31:12 |
15.94 |
130 |
10733 |
买入 |
| 09:31:15 |
15.94 |
332 |
11065 |
买入 |
| 09:31:18 |
15.95 |
592 |
11657 |
买入 |
| 09:31:21 |
15.97 |
96 |
11753 |
买入 |
| 09:31:24 |
15.97 |
78 |
11831 |
买入 |
| 09:31:27 |
15.98 |
219 |
12050 |
买入 |
| 09:31:30 |
16 |
561 |
12611 |
买入 |
| 09:31:33 |
16.01 |
116 |
12727 |
买入 |
| 09:31:36 |
16.04 |
63 |
12790 |
买入 |
| 09:31:39 |
16.03 |
126 |
12916 |
卖出 |
| 09:31:42 |
16.03 |
157 |
13073 |
买入 |
| 09:31:45 |
16.04 |
332 |
13405 |
买入 |
| 09:31:48 |
16.03 |
92 |
13497 |
卖出 |
| 09:31:51 |
16.05 |
383 |
13880 |
买入 |
| 09:31:54 |
16.06 |
110 |
13990 |
买入 |
| 09:31:57 |
16.07 |
94 |
14084 |
买入 |
| 09:32:00 |
16.1 |
269 |
14353 |
买入 |
| 09:32:03 |
16.11 |
110 |
14463 |
买入 |
| 09:32:06 |
16.1 |
175 |
14638 |
卖出 |
| 09:32:09 |
16.11 |
309 |
14947 |
买入 |
| 09:32:12 |
16.11 |
137 |
15084 |
卖出 |
| 09:32:15 |
16.1 |
346 |
15430 |
卖出 |
| 09:32:18 |
16.08 |
139 |
15569 |
卖出 |
| 09:32:21 |
16.08 |
101 |
15670 |
卖出 |
| 09:32:24 |
16.08 |
184 |
15854 |
卖出 |
| 09:32:27 |
16.1 |
839 |
16693 |
买入 |
| 09:32:30 |
16.13 |
516 |
17209 |
买入 |
| 09:32:33 |
16.14 |
145 |
17354 |
买入 |
| 09:32:36 |
16.15 |
120 |
17474 |
买入 |
| 09:32:39 |
16.16 |
96 |
17570 |
买入 |
| 09:32:42 |
16.16 |
79 |
17649 |
卖出 |
| 09:32:45 |
16.16 |
185 |
17834 |
卖出 |
| 09:32:48 |
16.17 |
312 |
18146 |
买入 |
| 09:32:51 |
16.17 |
127 |
18273 |
卖出 |
| 09:32:54 |
16.17 |
127 |
18400 |
买入 |
| 09:32:57 |
16.17 |
104 |
18504 |
卖出 |
| 09:33:00 |
16.15 |
96 |
18600 |
卖出 |
| 09:33:03 |
16.17 |
263 |
18863 |
买入 |
| 09:33:06 |
16.17 |
135 |
18998 |
买入 |
| 09:33:09 |
16.15 |
128 |
19126 |
卖出 |
| 09:33:12 |
16.15 |
273 |
19399 |
卖出 |
| 09:33:15 |
16.19 |
430 |
19829 |
买入 |
| 09:33:18 |
16.18 |
74 |
19903 |
卖出 |
| 09:33:21 |
16.18 |
143 |
20046 |
卖出 |
| 09:33:24 |
16.19 |
63 |
20109 |
买入 |
| 09:33:27 |
16.18 |
124 |
20233 |
卖出 |
| 09:33:30 |
16.16 |
169 |
20402 |
卖出 |
| 09:33:33 |
16.18 |
79 |
20481 |
买入 |
| 09:33:36 |
16.17 |
19 |
20500 |
卖出 |
| 09:33:39 |
16.17 |
28 |
20528 |
卖出 |
| 09:33:42 |
16.17 |
76 |
20604 |
卖出 |
| 09:33:45 |
16.17 |
245 |
20849 |
卖出 |
| 09:33:48 |
16.19 |
253 |
21102 |
买入 |
| 09:33:51 |
16.18 |
81 |
21183 |
卖出 |
| 09:33:54 |
16.2 |
103 |
21286 |
买入 |
| 09:33:57 |
16.19 |
366 |
21652 |
卖出 |
| 09:34:00 |
16.19 |
25 |
21677 |
买入 |
| 09:34:03 |
16.19 |
125 |
21802 |
买入 |
| 09:34:06 |
16.18 |
115 |
21917 |
卖出 |
| 09:34:09 |
16.2 |
829 |
22746 |
买入 |
| 09:34:12 |
16.21 |
106 |
22852 |
买入 |
| 09:34:15 |
16.16 |
501 |
23353 |
卖出 |
| 09:34:18 |
16.13 |
220 |
23573 |
卖出 |
| 09:34:21 |
16.12 |
400 |
23973 |
卖出 |
| 09:34:24 |
16.1 |
226 |
24199 |
卖出 |
| 09:34:27 |
16.09 |
192 |
24391 |
卖出 |
| 09:34:30 |
16.08 |
596 |
24987 |
卖出 |
| 09:34:33 |
16.05 |
61 |
25048 |
卖出 |
| 09:34:36 |
16.08 |
56 |
25104 |
买入 |
| 09:34:39 |
16.05 |
121 |
25225 |
卖出 |
| 09:34:42 |
16.06 |
80 |
25305 |
卖出 |
| 09:34:45 |
16.1 |
389 |
25694 |
买入 |
| 09:34:48 |
16.08 |
5 |
25699 |
卖出 |
| 09:34:51 |
16.06 |
39 |
25738 |
卖出 |
| 09:34:54 |
16.07 |
7 |
25745 |
卖出 |
| 09:34:57 |
16.07 |
62 |
25807 |
卖出 |
| 09:35:00 |
16.07 |
148 |
25955 |
买入 |
| 09:35:03 |
16.08 |
217 |
26172 |
买入 |
| 09:35:06 |
16.09 |
60 |
26232 |
买入 |
| 09:35:09 |
16.11 |
585 |
26817 |
买入 |
| 09:35:12 |
16.12 |
64 |
26881 |
买入 |
| 09:35:15 |
16.13 |
98 |
26979 |
买入 |
| 09:35:18 |
16.14 |
155 |
27134 |
买入 |
| 09:35:21 |
16.14 |
41 |
27175 |
买入 |
| 09:35:24 |
16.14 |
605 |
27780 |
买入 |
| 09:35:27 |
16.16 |
1 |
27781 |
买入 |
| 09:35:30 |
16.14 |
21 |
27802 |
卖出 |
| 09:35:33 |
16.15 |
76 |
27878 |
买入 |
| 09:35:36 |
16.14 |
98 |
27976 |
卖出 |
| 09:35:39 |
16.13 |
77 |
28053 |
卖出 |
| 09:35:42 |
16.13 |
53 |
28106 |
买入 |
| 09:35:45 |
16.11 |
185 |
28291 |
卖出 |
| 09:35:48 |
16.13 |
10 |
28301 |
买入 |
| 09:35:51 |
16.13 |
42 |
28343 |
买入 |
| 09:35:54 |
16.13 |
40 |
28383 |
买入 |
| 09:35:57 |
16.13 |
10 |
28393 |
买入 |
| 09:36:00 |
16.13 |
8 |
28401 |
买入 |
| 09:36:03 |
16.12 |
25 |
28426 |
卖出 |
| 09:36:06 |
16.11 |
58 |
28484 |
卖出 |
| 09:36:09 |
16.11 |
65 |
28549 |
卖出 |
| 09:36:12 |
16.12 |
61 |
28610 |
买入 |
| 09:36:15 |
16.13 |
228 |
28838 |
买入 |
| 09:36:18 |
16.16 |
303 |
29141 |
买入 |
| 09:36:21 |
16.15 |
118 |
29259 |
卖出 |
| 09:36:24 |
16.15 |
48 |
29307 |
卖出 |
| 09:36:27 |
16.15 |
95 |
29402 |
卖出 |
| 09:36:30 |
16.18 |
603 |
30005 |
买入 |
| 09:36:33 |
16.21 |
814 |
30819 |
买入 |
| 09:36:36 |
16.22 |
547 |
31366 |
买入 |
| 09:36:39 |
16.23 |
201 |
31567 |
买入 |
| 09:36:42 |
16.23 |
107 |
31674 |
卖出 |
| 09:36:45 |
16.21 |
53 |
31727 |
卖出 |
| 09:36:48 |
16.21 |
122 |
31849 |
卖出 |
| 09:36:51 |
16.23 |
193 |
32042 |
买入 |
| 09:36:54 |
16.23 |
291 |
32333 |
卖出 |
| 09:36:57 |
16.24 |
111 |
32444 |
买入 |
| 09:37:00 |
16.24 |
44 |
32488 |
卖出 |
| 09:37:03 |
16.26 |
408 |
32896 |
买入 |
| 09:37:06 |
16.28 |
284 |
33180 |
买入 |
| 09:37:09 |
16.28 |
173 |
33353 |
买入 |
| 09:37:12 |
16.29 |
52 |
33405 |
买入 |
| 09:37:15 |
16.29 |
54 |
33459 |
买入 |
| 09:37:18 |
16.29 |
149 |
33608 |
买入 |
| 09:37:21 |
16.3 |
385 |
33993 |
买入 |
| 09:37:24 |
16.3 |
108 |
34101 |
卖出 |
| 09:37:27 |
16.29 |
85 |
34186 |
卖出 |
| 09:37:30 |
16.3 |
62 |
34248 |
买入 |
| 09:37:33 |
16.29 |
122 |
34370 |
卖出 |
| 09:37:36 |
16.28 |
112 |
34482 |
卖出 |
| 09:37:39 |
16.28 |
136 |
34618 |
买入 |
| 09:37:42 |
16.28 |
134 |
34752 |
买入 |
| 09:37:45 |
16.27 |
34 |
34786 |
卖出 |
| 09:37:48 |
16.26 |
7 |
34793 |
卖出 |
| 09:37:51 |
16.28 |
119 |
34912 |
买入 |
| 09:37:54 |
16.25 |
22 |
34934 |
卖出 |
| 09:37:57 |
16.26 |
44 |
34978 |
买入 |
| 09:38:00 |
16.27 |
153 |
35131 |
买入 |
| 09:38:03 |
16.3 |
996 |
36127 |
买入 |
| 09:38:06 |
16.36 |
772 |
36899 |
买入 |
| 09:38:09 |
16.37 |
568 |
37467 |
买入 |
| 09:38:12 |
16.37 |
647 |
38114 |
卖出 |
| 09:38:15 |
16.37 |
34 |
38148 |
卖出 |
| 09:38:18 |
16.38 |
113 |
38261 |
买入 |
| 09:38:21 |
16.36 |
203 |
38464 |
卖出 |
| 09:38:24 |
16.38 |
240 |
38704 |
卖出 |
| 09:38:27 |
16.38 |
282 |
38986 |
卖出 |
| 09:38:30 |
16.37 |
81 |
39067 |
卖出 |
| 09:38:33 |
16.37 |
62 |
39129 |
买入 |
| 09:38:36 |
16.38 |
77 |
39206 |
买入 |
| 09:38:39 |
16.36 |
150 |
39356 |
卖出 |
| 09:38:42 |
16.36 |
196 |
39552 |
卖出 |
| 09:38:45 |
16.36 |
151 |
39703 |
卖出 |
| 09:38:48 |
16.35 |
250 |
39953 |
卖出 |
| 09:38:51 |
16.35 |
97 |
40050 |
买入 |
| 09:38:54 |
16.33 |
116 |
40166 |
卖出 |
| 09:38:57 |
16.35 |
115 |
40281 |
买入 |
| 09:39:00 |
16.35 |
85 |
40366 |
买入 |
| 09:39:03 |
16.33 |
177 |
40543 |
卖出 |
| 09:39:06 |
16.33 |
50 |
40593 |
买入 |
| 09:39:09 |
16.31 |
66 |
40659 |
卖出 |
| 09:39:12 |
16.31 |
88 |
40747 |
卖出 |
| 09:39:15 |
16.31 |
184 |
40931 |
卖出 |
| 09:39:18 |
16.3 |
57 |
40988 |
卖出 |
| 09:39:21 |
16.3 |
184 |
41172 |
卖出 |
| 09:39:24 |
16.3 |
142 |
41314 |
买入 |
| 09:39:27 |
16.29 |
13 |
41327 |
卖出 |
| 09:39:30 |
16.29 |
15 |
41342 |
卖出 |
| 09:39:33 |
16.29 |
84 |
41426 |
买入 |
| 09:39:36 |
16.29 |
98 |
41524 |
卖出 |
| 09:39:39 |
16.29 |
253 |
41777 |
卖出 |
| 09:39:42 |
16.28 |
95 |
41872 |
卖出 |
| 09:39:45 |
16.29 |
44 |
41916 |
买入 |
| 09:39:48 |
16.29 |
17 |
41933 |
卖出 |
| 09:39:51 |
16.28 |
95 |
42028 |
卖出 |
| 09:39:54 |
16.28 |
221 |
42249 |
卖出 |
| 09:39:57 |
16.28 |
163 |
42412 |
买入 |
| 09:40:00 |
16.3 |
141 |
42553 |
买入 |
| 09:40:03 |
16.32 |
241 |
42794 |
买入 |
| 09:40:06 |
16.3 |
113 |
42907 |
卖出 |
| 09:40:09 |
16.33 |
60 |
42967 |
买入 |
| 09:40:12 |
16.32 |
117 |
43084 |
买入 |
| 09:40:15 |
16.35 |
450 |
43534 |
买入 |
| 09:40:18 |
16.37 |
347 |
43881 |
买入 |
| 09:40:21 |
16.39 |
579 |
44460 |
买入 |
| 09:40:24 |
16.4 |
259 |
44719 |
买入 |
| 09:40:27 |
16.4 |
584 |
45303 |
买入 |
| 09:40:30 |
16.4 |
196 |
45499 |
卖出 |
| 09:40:33 |
16.35 |
196 |
45695 |
卖出 |
| 09:40:36 |
16.35 |
454 |
46149 |
卖出 |
| 09:40:39 |
16.32 |
107 |
46256 |
卖出 |
| 09:40:42 |
16.32 |
56 |
46312 |
买入 |
| 09:40:45 |
16.32 |
71 |
46383 |
买入 |
| 09:40:48 |
16.3 |
97 |
46480 |
卖出 |
| 09:40:51 |
16.29 |
167 |
46647 |
卖出 |
| 09:40:54 |
16.31 |
42 |
46689 |
买入 |
| 09:40:57 |
16.29 |
104 |
46793 |
卖出 |
| 09:41:00 |
16.29 |
25 |
46818 |
买入 |
| 09:41:03 |
16.29 |
64 |
46882 |
卖出 |
| 09:41:06 |
16.27 |
243 |
47125 |
卖出 |
| 09:41:09 |
16.25 |
204 |
47329 |
卖出 |
| 09:41:12 |
16.25 |
106 |
47435 |
卖出 |
| 09:41:15 |
16.25 |
32 |
47467 |
卖出 |
| 09:41:18 |
16.25 |
11 |
47478 |
卖出 |
| 09:41:21 |
16.24 |
60 |
47538 |
卖出 |
| 09:41:24 |
16.25 |
87 |
47625 |
买入 |
| 09:41:27 |
16.26 |
181 |
47806 |
买入 |
| 09:41:30 |
16.27 |
116 |
47922 |
买入 |
| 09:41:33 |
16.26 |
164 |
48086 |
卖出 |
| 09:41:36 |
16.26 |
80 |
48166 |
买入 |
| 09:41:39 |
16.26 |
69 |
48235 |
买入 |
| 09:41:42 |
16.26 |
42 |
48277 |
买入 |
| 09:41:45 |
16.26 |
71 |
48348 |
卖出 |
| 09:41:48 |
16.24 |
26 |
48374 |
卖出 |
| 09:41:51 |
16.25 |
12 |
48386 |
买入 |
| 09:41:54 |
16.26 |
99 |
48485 |
买入 |
| 09:41:57 |
16.26 |
107 |
48592 |
卖出 |
| 09:42:00 |
16.26 |
31 |
48623 |
卖出 |
| 09:42:03 |
16.25 |
84 |
48707 |
卖出 |
| 09:42:06 |
16.24 |
62 |
48769 |
卖出 |
| 09:42:09 |
16.24 |
46 |
48815 |
卖出 |
| 09:42:12 |
16.25 |
94 |
48909 |
买入 |
| 09:42:15 |
16.2 |
741 |
49650 |
卖出 |
| 09:42:18 |
16.18 |
792 |
50442 |
卖出 |
| 09:42:21 |
16.24 |
162 |
50604 |
买入 |
| 09:42:24 |
16.24 |
12 |
50616 |
买入 |
| 09:42:27 |
16.27 |
98 |
50714 |
买入 |
| 09:42:30 |
16.24 |
22 |
50736 |
卖出 |
| 09:42:33 |
16.25 |
3 |
50739 |
买入 |
| 09:42:36 |
16.25 |
58 |
50797 |
买入 |
| 09:42:39 |
16.23 |
53 |
50850 |
卖出 |
| 09:42:42 |
16.25 |
13 |
50863 |
买入 |
| 09:42:45 |
16.23 |
18 |
50881 |
卖出 |
| 09:42:48 |
16.23 |
39 |
50920 |
卖出 |
| 09:42:51 |
16.23 |
81 |
51001 |
卖出 |
| 09:42:54 |
16.23 |
91 |
51092 |
卖出 |
| 09:42:57 |
16.23 |
25 |
51117 |
买入 |
| 09:43:00 |
16.23 |
135 |
51252 |
买入 |
| 09:43:03 |
16.23 |
63 |
51315 |
卖出 |
| 09:43:06 |
16.22 |
101 |
51416 |
卖出 |
| 09:43:09 |
16.22 |
75 |
51491 |
卖出 |
| 09:43:12 |
16.22 |
101 |
51592 |
买入 |
| 09:43:15 |
16.21 |
132 |
51724 |
卖出 |
| 09:43:18 |
16.21 |
167 |
51891 |
买入 |
| 09:43:21 |
16.22 |
443 |
52334 |
买入 |
| 09:43:24 |
16.22 |
34 |
52368 |
卖出 |
| 09:43:27 |
16.21 |
99 |
52467 |
卖出 |
| 09:43:30 |
16.19 |
18 |
52485 |
卖出 |
| 09:43:33 |
16.15 |
238 |
52723 |
卖出 |
| 09:43:36 |
16.17 |
46 |
52769 |
买入 |
| 09:43:39 |
16.16 |
41 |
52810 |
卖出 |
| 09:43:42 |
16.15 |
154 |
52964 |
卖出 |
| 09:43:45 |
16.16 |
257 |
53221 |
买入 |
| 09:43:48 |
16.14 |
72 |
53293 |
卖出 |
| 09:43:51 |
16.15 |
65 |
53358 |
买入 |
| 09:43:54 |
16.14 |
135 |
53493 |
卖出 |
| 09:43:57 |
16.14 |
78 |
53571 |
卖出 |
| 09:44:00 |
16.16 |
45 |
53616 |
买入 |
| 09:44:03 |
16.16 |
34 |
53650 |
买入 |
| 09:44:06 |
16.16 |
56 |
53706 |
买入 |