株冶集团[600961]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:54 |
10.34 |
1 |
1 |
集合竞价 |
| 09:17:06 |
10.34 |
0 |
0 |
集合竞价 |
| 09:17:27 |
10.34 |
1 |
1 |
集合竞价 |
| 09:17:39 |
10.34 |
0 |
0 |
集合竞价 |
| 09:22:54 |
10.34 |
10 |
10 |
集合竞价 |
| 09:24:33 |
10.33 |
25 |
25 |
集合竞价 |
| 09:24:45 |
10.3 |
25 |
25 |
集合竞价 |
| 09:24:54 |
10.33 |
63 |
63 |
集合竞价 |
| 09:25:05 |
10.33 |
126 |
189 |
买入 |
| 09:30:03 |
10.21 |
89 |
278 |
卖出 |
| 09:30:06 |
10.24 |
155 |
433 |
买入 |
| 09:30:09 |
10.24 |
134 |
567 |
买入 |
| 09:30:12 |
10.24 |
75 |
642 |
买入 |
| 09:30:15 |
10.24 |
72 |
714 |
买入 |
| 09:30:18 |
10.25 |
28 |
742 |
买入 |
| 09:30:21 |
10.25 |
495 |
1237 |
买入 |
| 09:30:24 |
10.28 |
55 |
1292 |
买入 |
| 09:30:27 |
10.28 |
84 |
1376 |
买入 |
| 09:30:30 |
10.3 |
18 |
1394 |
买入 |
| 09:30:33 |
10.3 |
27 |
1421 |
买入 |
| 09:30:36 |
10.28 |
4 |
1425 |
卖出 |
| 09:30:39 |
10.25 |
75 |
1500 |
卖出 |
| 09:30:42 |
10.29 |
4 |
1504 |
买入 |
| 09:30:45 |
10.3 |
61 |
1565 |
买入 |
| 09:30:48 |
10.3 |
23 |
1588 |
买入 |
| 09:30:51 |
10.31 |
22 |
1610 |
买入 |
| 09:30:54 |
10.25 |
211 |
1821 |
卖出 |
| 09:30:57 |
10.31 |
107 |
1928 |
买入 |
| 09:31:00 |
10.31 |
1 |
1929 |
买入 |
| 09:31:03 |
10.31 |
27 |
1956 |
买入 |
| 09:31:06 |
10.32 |
142 |
2098 |
买入 |
| 09:31:09 |
10.31 |
43 |
2141 |
卖出 |
| 09:31:12 |
10.31 |
2 |
2143 |
卖出 |
| 09:31:15 |
10.31 |
10 |
2153 |
卖出 |
| 09:31:18 |
10.31 |
9 |
2162 |
买入 |
| 09:31:24 |
10.3 |
55 |
2217 |
卖出 |
| 09:31:27 |
10.32 |
10 |
2227 |
买入 |
| 09:31:30 |
10.32 |
123 |
2350 |
买入 |
| 09:31:33 |
10.33 |
23 |
2373 |
买入 |
| 09:31:36 |
10.34 |
25 |
2398 |
买入 |
| 09:31:39 |
10.34 |
16 |
2414 |
卖出 |
| 09:31:42 |
10.35 |
36 |
2450 |
卖出 |
| 09:31:45 |
10.36 |
32 |
2482 |
买入 |
| 09:31:48 |
10.36 |
22 |
2504 |
买入 |
| 09:31:51 |
10.36 |
20 |
2524 |
买入 |
| 09:31:54 |
10.36 |
85 |
2609 |
卖出 |
| 09:31:57 |
10.37 |
21 |
2630 |
买入 |
| 09:32:00 |
10.35 |
14 |
2644 |
卖出 |
| 09:32:03 |
10.36 |
20 |
2664 |
买入 |
| 09:32:06 |
10.38 |
16 |
2680 |
买入 |
| 09:32:09 |
10.35 |
141 |
2821 |
卖出 |
| 09:32:12 |
10.36 |
7 |
2828 |
买入 |
| 09:32:15 |
10.35 |
2 |
2830 |
卖出 |
| 09:32:18 |
10.36 |
9 |
2839 |
买入 |
| 09:32:21 |
10.36 |
14 |
2853 |
买入 |
| 09:32:24 |
10.36 |
39 |
2892 |
卖出 |
| 09:32:27 |
10.35 |
21 |
2913 |
卖出 |
| 09:32:30 |
10.36 |
21 |
2934 |
买入 |
| 09:32:33 |
10.35 |
21 |
2955 |
卖出 |
| 09:32:36 |
10.35 |
14 |
2969 |
卖出 |
| 09:32:39 |
10.35 |
92 |
3061 |
卖出 |
| 09:32:42 |
10.34 |
24 |
3085 |
卖出 |
| 09:32:45 |
10.35 |
56 |
3141 |
买入 |
| 09:32:48 |
10.38 |
133 |
3274 |
买入 |
| 09:32:51 |
10.38 |
114 |
3388 |
买入 |
| 09:32:54 |
10.4 |
39 |
3427 |
买入 |
| 09:32:57 |
10.42 |
170 |
3597 |
买入 |
| 09:33:00 |
10.44 |
153 |
3750 |
买入 |
| 09:33:03 |
10.42 |
28 |
3778 |
卖出 |
| 09:33:06 |
10.42 |
20 |
3798 |
卖出 |
| 09:33:09 |
10.44 |
13 |
3811 |
买入 |
| 09:33:12 |
10.42 |
58 |
3869 |
卖出 |
| 09:33:21 |
10.42 |
45 |
3914 |
买入 |
| 09:33:24 |
10.43 |
7 |
3921 |
买入 |
| 09:33:27 |
10.43 |
711 |
4632 |
买入 |
| 09:33:30 |
10.44 |
18 |
4650 |
买入 |
| 09:33:33 |
10.43 |
13 |
4663 |
卖出 |
| 09:33:36 |
10.42 |
7 |
4670 |
卖出 |
| 09:33:39 |
10.42 |
10 |
4680 |
卖出 |
| 09:33:42 |
10.42 |
1 |
4681 |
买入 |
| 09:33:54 |
10.43 |
10 |
4691 |
买入 |
| 09:33:57 |
10.44 |
10 |
4701 |
买入 |
| 09:34:00 |
10.44 |
9 |
4710 |
买入 |
| 09:34:03 |
10.44 |
153 |
4863 |
买入 |
| 09:34:06 |
10.44 |
46 |
4909 |
卖出 |
| 09:34:09 |
10.45 |
137 |
5046 |
买入 |
| 09:34:12 |
10.45 |
132 |
5178 |
买入 |
| 09:34:15 |
10.46 |
30 |
5208 |
买入 |
| 09:34:18 |
10.46 |
8 |
5216 |
买入 |
| 09:34:21 |
10.47 |
14 |
5230 |
买入 |
| 09:34:24 |
10.47 |
4 |
5234 |
买入 |
| 09:34:30 |
10.47 |
115 |
5349 |
买入 |
| 09:34:33 |
10.47 |
72 |
5421 |
买入 |
| 09:34:36 |
10.48 |
179 |
5600 |
买入 |
| 09:34:39 |
10.49 |
143 |
5743 |
买入 |
| 09:34:42 |
10.5 |
302 |
6045 |
买入 |
| 09:34:45 |
10.52 |
49 |
6094 |
买入 |
| 09:34:48 |
10.51 |
140 |
6234 |
卖出 |
| 09:34:51 |
10.49 |
32 |
6266 |
卖出 |
| 09:34:54 |
10.5 |
16 |
6282 |
买入 |
| 09:35:00 |
10.5 |
5 |
6287 |
买入 |
| 09:35:03 |
10.5 |
66 |
6353 |
卖出 |
| 09:35:06 |
10.48 |
48 |
6401 |
卖出 |
| 09:35:09 |
10.48 |
11 |
6412 |
卖出 |
| 09:35:12 |
10.5 |
7 |
6419 |
买入 |
| 09:35:15 |
10.51 |
143 |
6562 |
买入 |
| 09:35:18 |
10.52 |
32 |
6594 |
买入 |
| 09:35:21 |
10.49 |
77 |
6671 |
卖出 |
| 09:35:24 |
10.51 |
29 |
6700 |
买入 |
| 09:35:27 |
10.51 |
38 |
6738 |
买入 |
| 09:35:30 |
10.52 |
18 |
6756 |
买入 |
| 09:35:33 |
10.52 |
40 |
6796 |
买入 |
| 09:35:36 |
10.52 |
8 |
6804 |
买入 |
| 09:35:39 |
10.5 |
161 |
6965 |
卖出 |
| 09:35:42 |
10.51 |
5 |
6970 |
买入 |
| 09:35:45 |
10.5 |
4 |
6974 |
卖出 |
| 09:35:48 |
10.5 |
32 |
7006 |
卖出 |
| 09:35:51 |
10.5 |
86 |
7092 |
卖出 |
| 09:35:54 |
10.49 |
32 |
7124 |
卖出 |
| 09:35:57 |
10.5 |
11 |
7135 |
买入 |
| 09:36:00 |
10.51 |
81 |
7216 |
买入 |
| 09:36:03 |
10.52 |
325 |
7541 |
买入 |
| 09:36:06 |
10.54 |
418 |
7959 |
买入 |
| 09:36:09 |
10.55 |
460 |
8419 |
买入 |
| 09:36:12 |
10.57 |
90 |
8509 |
买入 |
| 09:36:15 |
10.55 |
66 |
8575 |
卖出 |
| 09:36:18 |
10.55 |
55 |
8630 |
卖出 |
| 09:36:21 |
10.54 |
58 |
8688 |
卖出 |
| 09:36:24 |
10.56 |
80 |
8768 |
买入 |
| 09:36:27 |
10.53 |
13 |
8781 |
买入 |
| 09:36:30 |
10.55 |
36 |
8817 |
买入 |
| 09:36:33 |
10.55 |
7 |
8824 |
买入 |
| 09:36:36 |
10.54 |
33 |
8857 |
卖出 |
| 09:36:39 |
10.55 |
2 |
8859 |
买入 |
| 09:36:42 |
10.54 |
22 |
8881 |
卖出 |
| 09:36:45 |
10.54 |
81 |
8962 |
卖出 |
| 09:36:48 |
10.54 |
126 |
9088 |
卖出 |
| 09:36:51 |
10.5 |
162 |
9250 |
卖出 |
| 09:36:54 |
10.54 |
2 |
9252 |
买入 |
| 09:36:57 |
10.54 |
3 |
9255 |
买入 |
| 09:37:00 |
10.53 |
18 |
9273 |
卖出 |
| 09:37:03 |
10.53 |
55 |
9328 |
买入 |
| 09:37:06 |
10.55 |
200 |
9528 |
买入 |
| 09:37:09 |
10.54 |
154 |
9682 |
卖出 |
| 09:37:12 |
10.55 |
21 |
9703 |
买入 |
| 09:37:15 |
10.55 |
27 |
9730 |
卖出 |
| 09:37:18 |
10.55 |
7 |
9737 |
买入 |
| 09:37:21 |
10.55 |
45 |
9782 |
买入 |
| 09:37:24 |
10.55 |
17 |
9799 |
买入 |
| 09:37:27 |
10.55 |
12 |
9811 |
买入 |
| 09:37:30 |
10.55 |
68 |
9879 |
买入 |
| 09:37:33 |
10.55 |
10 |
9889 |
买入 |
| 09:37:36 |
10.55 |
11 |
9900 |
买入 |
| 09:37:42 |
10.54 |
21 |
9921 |
卖出 |
| 09:37:45 |
10.55 |
3 |
9924 |
买入 |
| 09:37:48 |
10.55 |
4 |
9928 |
买入 |
| 09:37:54 |
10.55 |
4 |
9932 |
买入 |
| 09:37:57 |
10.55 |
80 |
10012 |
买入 |
| 09:38:00 |
10.55 |
58 |
10070 |
买入 |
| 09:38:03 |
10.55 |
7 |
10077 |
买入 |
| 09:38:09 |
10.54 |
23 |
10100 |
卖出 |
| 09:38:12 |
10.54 |
7 |
10107 |
买入 |
| 09:38:15 |
10.54 |
10 |
10117 |
买入 |
| 09:38:18 |
10.54 |
5 |
10122 |
买入 |
| 09:38:24 |
10.53 |
33 |
10155 |
卖出 |
| 09:38:27 |
10.54 |
2 |
10157 |
买入 |
| 09:38:30 |
10.53 |
8 |
10165 |
卖出 |
| 09:38:33 |
10.53 |
5 |
10170 |
卖出 |
| 09:38:36 |
10.53 |
4 |
10174 |
卖出 |
| 09:38:39 |
10.53 |
100 |
10274 |
买入 |
| 09:38:42 |
10.53 |
275 |
10549 |
买入 |
| 09:38:45 |
10.54 |
69 |
10618 |
买入 |
| 09:38:48 |
10.55 |
188 |
10806 |
买入 |
| 09:38:51 |
10.52 |
164 |
10970 |
卖出 |
| 09:38:54 |
10.53 |
14 |
10984 |
买入 |
| 09:39:00 |
10.53 |
69 |
11053 |
卖出 |
| 09:39:03 |
10.53 |
11 |
11064 |
买入 |
| 09:39:06 |
10.53 |
3 |
11067 |
买入 |
| 09:39:09 |
10.52 |
66 |
11133 |
卖出 |
| 09:39:15 |
10.52 |
9 |
11142 |
卖出 |
| 09:39:18 |
10.53 |
8 |
11150 |
买入 |
| 09:39:21 |
10.53 |
27 |
11177 |
买入 |
| 09:39:27 |
10.54 |
6 |
11183 |
买入 |
| 09:39:30 |
10.53 |
8 |
11191 |
卖出 |
| 09:39:33 |
10.53 |
21 |
11212 |
卖出 |
| 09:39:36 |
10.54 |
3 |
11215 |
买入 |
| 09:39:39 |
10.53 |
101 |
11316 |
卖出 |
| 09:39:42 |
10.53 |
9 |
11325 |
卖出 |
| 09:39:45 |
10.56 |
378 |
11703 |
买入 |
| 09:39:48 |
10.57 |
150 |
11853 |
买入 |
| 09:39:51 |
10.57 |
24 |
11877 |
买入 |
| 09:39:54 |
10.57 |
4 |
11881 |
买入 |
| 09:39:57 |
10.57 |
2 |
11883 |
买入 |
| 09:40:00 |
10.56 |
35 |
11918 |
卖出 |
| 09:40:03 |
10.57 |
3 |
11921 |
买入 |
| 09:40:06 |
10.58 |
14 |
11935 |
买入 |
| 09:40:09 |
10.57 |
4 |
11939 |
卖出 |
| 09:40:12 |
10.58 |
8 |
11947 |
买入 |
| 09:40:15 |
10.58 |
5 |
11952 |
买入 |
| 09:40:18 |
10.6 |
437 |
12389 |
买入 |
| 09:40:21 |
10.61 |
293 |
12682 |
买入 |
| 09:40:24 |
10.62 |
95 |
12777 |
买入 |
| 09:40:27 |
10.64 |
345 |
13122 |
买入 |
| 09:40:33 |
10.62 |
130 |
13252 |
卖出 |
| 09:40:36 |
10.62 |
165 |
13417 |
卖出 |
| 09:40:39 |
10.64 |
129 |
13546 |
买入 |
| 09:40:42 |
10.64 |
56 |
13602 |
买入 |
| 09:40:45 |
10.64 |
64 |
13666 |
买入 |
| 09:40:48 |
10.63 |
121 |
13787 |
卖出 |
| 09:40:51 |
10.63 |
31 |
13818 |
卖出 |
| 09:40:54 |
10.65 |
156 |
13974 |
买入 |
| 09:40:57 |
10.63 |
118 |
14092 |
卖出 |
| 09:41:00 |
10.63 |
37 |
14129 |
买入 |
| 09:41:03 |
10.63 |
39 |
14168 |
卖出 |
| 09:41:09 |
10.63 |
23 |
14191 |
买入 |
| 09:41:12 |
10.62 |
13 |
14204 |
卖出 |
| 09:41:15 |
10.63 |
148 |
14352 |
买入 |
| 09:41:18 |
10.62 |
67 |
14419 |
卖出 |
| 09:41:21 |
10.61 |
6 |
14425 |
卖出 |
| 09:41:24 |
10.63 |
62 |
14487 |
买入 |
| 09:41:30 |
10.61 |
31 |
14518 |
卖出 |
| 09:41:33 |
10.61 |
4 |
14522 |
买入 |
| 09:41:39 |
10.6 |
2 |
14524 |
卖出 |
| 09:41:42 |
10.6 |
24 |
14548 |
卖出 |
| 09:41:45 |
10.58 |
34 |
14582 |
卖出 |
| 09:41:48 |
10.6 |
12 |
14594 |
买入 |
| 09:41:54 |
10.57 |
45 |
14639 |
卖出 |
| 09:41:57 |
10.57 |
6 |
14645 |
买入 |
| 09:42:00 |
10.58 |
31 |
14676 |
买入 |
| 09:42:03 |
10.58 |
5 |
14681 |
买入 |
| 09:42:06 |
10.57 |
10 |
14691 |
卖出 |
| 09:42:09 |
10.57 |
6 |
14697 |
卖出 |
| 09:42:12 |
10.57 |
5 |
14702 |
买入 |
| 09:42:15 |
10.6 |
436 |
15138 |
买入 |
| 09:42:18 |
10.61 |
9 |
15147 |
买入 |
| 09:42:21 |
10.58 |
5 |
15152 |
卖出 |
| 09:42:24 |
10.59 |
3 |
15155 |
买入 |
| 09:42:27 |
10.6 |
11 |
15166 |
买入 |
| 09:42:30 |
10.6 |
13 |
15179 |
买入 |
| 09:42:36 |
10.6 |
42 |
15221 |
买入 |
| 09:42:39 |
10.6 |
99 |
15320 |
买入 |
| 09:42:42 |
10.61 |
30 |
15350 |
买入 |
| 09:42:45 |
10.61 |
173 |
15523 |
买入 |
| 09:42:48 |
10.6 |
29 |
15552 |
卖出 |
| 09:42:51 |
10.61 |
8 |
15560 |
买入 |
| 09:42:54 |
10.61 |
4 |
15564 |
卖出 |
| 09:42:57 |
10.6 |
68 |
15632 |
卖出 |
| 09:43:00 |
10.6 |
117 |
15749 |
卖出 |
| 09:43:06 |
10.59 |
36 |
15785 |
卖出 |
| 09:43:09 |
10.57 |
42 |
15827 |
卖出 |
| 09:43:15 |
10.53 |
150 |
15977 |
卖出 |
| 09:43:24 |
10.58 |
108 |
16085 |
买入 |
| 09:43:33 |
10.58 |
21 |
16106 |
卖出 |
| 09:43:36 |
10.6 |
116 |
16222 |
买入 |
| 09:43:39 |
10.6 |
1 |
16223 |
买入 |
| 09:43:45 |
10.6 |
4 |
16227 |
买入 |
| 09:43:51 |
10.6 |
45 |
16272 |
买入 |
| 09:43:54 |
10.6 |
11 |
16283 |
买入 |
| 09:44:00 |
10.6 |
6 |
16289 |
买入 |
| 09:44:03 |
10.58 |
27 |
16316 |
卖出 |
| 09:44:06 |
10.57 |
20 |
16336 |
卖出 |
| 09:44:15 |
10.57 |
18 |
16354 |
买入 |
| 09:44:21 |
10.54 |
4 |
16358 |
卖出 |
| 09:44:24 |
10.53 |
22 |
16380 |
卖出 |
| 09:44:27 |
10.53 |
12 |
16392 |
卖出 |
| 09:44:31 |
10.53 |
15 |
16407 |
卖出 |
| 09:44:36 |
10.53 |
68 |
16475 |
买入 |
| 09:44:39 |
10.51 |
15 |
16490 |
卖出 |
| 09:44:45 |
10.52 |
25 |
16515 |
卖出 |
| 09:44:48 |
10.53 |
24 |
16539 |
买入 |
| 09:44:51 |
10.52 |
41 |
16580 |
卖出 |
| 09:44:54 |
10.52 |
26 |
16606 |
买入 |
| 09:44:57 |
10.52 |
28 |
16634 |
买入 |
| 09:45:00 |
10.54 |
76 |
16710 |
买入 |
| 09:45:06 |
10.54 |
20 |
16730 |
卖出 |
| 09:45:09 |
10.55 |
329 |
17059 |
买入 |
| 09:45:12 |
10.54 |
3 |
17062 |
卖出 |
| 09:45:21 |
10.55 |
2 |
17064 |
买入 |
| 09:45:27 |
10.58 |
103 |
17167 |
买入 |
| 09:45:30 |
10.55 |
8 |
17175 |
卖出 |
| 09:45:33 |
10.56 |
47 |
17222 |
买入 |
| 09:45:36 |
10.55 |
22 |
17244 |
卖出 |
| 09:45:39 |
10.55 |
18 |
17262 |
卖出 |
| 09:45:42 |
10.55 |
10 |
17272 |
卖出 |
| 09:45:45 |
10.57 |
13 |
17285 |
买入 |
| 09:45:48 |
10.57 |
151 |
17436 |
买入 |
| 09:45:51 |
10.57 |
12 |
17448 |
买入 |
| 09:45:54 |
10.57 |
27 |
17475 |
买入 |
| 09:45:57 |
10.57 |
5 |
17480 |
买入 |
| 09:46:00 |
10.57 |
5 |
17485 |
买入 |
| 09:46:03 |
10.57 |
6 |
17491 |
买入 |
| 09:46:09 |
10.56 |
15 |
17506 |
卖出 |
| 09:46:12 |
10.56 |
27 |
17533 |
买入 |
| 09:46:15 |
10.56 |
12 |
17545 |
买入 |
| 09:46:18 |
10.55 |
7 |
17552 |
卖出 |
| 09:46:21 |
10.55 |
2 |
17554 |
卖出 |
| 09:46:24 |
10.54 |
4 |
17558 |
卖出 |
| 09:46:30 |
10.54 |
6 |
17564 |
卖出 |
| 09:46:36 |
10.54 |
1 |
17565 |
买入 |
| 09:46:45 |
10.54 |
7 |
17572 |
买入 |