中信特钢[000708]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.3 |
1 |
1 |
集合竞价 |
| 09:15:18 |
24.35 |
2 |
2 |
集合竞价 |
| 09:17:42 |
24.3 |
4 |
4 |
集合竞价 |
| 09:17:51 |
24.35 |
9 |
9 |
集合竞价 |
| 09:21:30 |
24.34 |
15 |
15 |
集合竞价 |
| 09:22:15 |
24.35 |
21 |
21 |
集合竞价 |
| 09:23:09 |
24.33 |
60 |
60 |
集合竞价 |
| 09:25:00 |
24.35 |
385 |
445 |
买入 |
| 09:30:00 |
24.35 |
207 |
652 |
买入 |
| 09:30:03 |
24.35 |
643 |
1295 |
卖出 |
| 09:30:06 |
24.35 |
77 |
1372 |
卖出 |
| 09:30:09 |
24.35 |
228 |
1600 |
卖出 |
| 09:30:12 |
24.39 |
107 |
1707 |
买入 |
| 09:30:15 |
24.35 |
53 |
1760 |
卖出 |
| 09:30:18 |
24.44 |
100 |
1860 |
买入 |
| 09:30:21 |
24.35 |
88 |
1948 |
卖出 |
| 09:30:24 |
24.39 |
117 |
2065 |
买入 |
| 09:30:27 |
24.42 |
62 |
2127 |
买入 |
| 09:30:30 |
24.44 |
166 |
2293 |
买入 |
| 09:30:33 |
24.45 |
83 |
2376 |
买入 |
| 09:30:36 |
24.43 |
131 |
2507 |
卖出 |
| 09:30:39 |
24.45 |
65 |
2572 |
买入 |
| 09:30:42 |
24.46 |
11 |
2583 |
买入 |
| 09:30:45 |
24.47 |
51 |
2634 |
买入 |
| 09:30:48 |
24.49 |
78 |
2712 |
买入 |
| 09:30:51 |
24.47 |
75 |
2787 |
卖出 |
| 09:30:54 |
24.49 |
29 |
2816 |
买入 |
| 09:30:57 |
24.49 |
569 |
3385 |
买入 |
| 09:31:00 |
24.5 |
251 |
3636 |
买入 |
| 09:31:03 |
24.51 |
44 |
3680 |
买入 |
| 09:31:06 |
24.55 |
66 |
3746 |
买入 |
| 09:31:09 |
24.5 |
49 |
3795 |
卖出 |
| 09:31:12 |
24.49 |
46 |
3841 |
卖出 |
| 09:31:15 |
24.49 |
37 |
3878 |
卖出 |
| 09:31:18 |
24.48 |
22 |
3900 |
卖出 |
| 09:31:21 |
24.45 |
34 |
3934 |
卖出 |
| 09:31:24 |
24.4 |
12 |
3946 |
卖出 |
| 09:31:27 |
24.4 |
101 |
4047 |
买入 |
| 09:31:30 |
24.4 |
86 |
4133 |
买入 |
| 09:31:33 |
24.33 |
93 |
4226 |
卖出 |
| 09:31:36 |
24.29 |
364 |
4590 |
卖出 |
| 09:31:39 |
24.29 |
26 |
4616 |
卖出 |
| 09:31:42 |
24.29 |
97 |
4713 |
买入 |
| 09:31:45 |
24.24 |
36 |
4749 |
卖出 |
| 09:31:48 |
24.24 |
13 |
4762 |
买入 |
| 09:31:51 |
24.21 |
47 |
4809 |
卖出 |
| 09:31:54 |
24.24 |
7 |
4816 |
买入 |
| 09:31:57 |
24.24 |
32 |
4848 |
买入 |
| 09:32:00 |
24.17 |
50 |
4898 |
卖出 |
| 09:32:03 |
24.12 |
7 |
4905 |
卖出 |
| 09:32:06 |
24.19 |
28 |
4933 |
买入 |
| 09:32:09 |
24.11 |
45 |
4978 |
卖出 |
| 09:32:12 |
24.06 |
130 |
5108 |
卖出 |
| 09:32:15 |
24.1 |
69 |
5177 |
买入 |
| 09:32:18 |
24.1 |
48 |
5225 |
卖出 |
| 09:32:21 |
24.05 |
81 |
5306 |
卖出 |
| 09:32:24 |
24.07 |
81 |
5387 |
买入 |
| 09:32:27 |
24.09 |
57 |
5444 |
卖出 |
| 09:32:30 |
24.13 |
34 |
5478 |
买入 |
| 09:32:33 |
24.13 |
4 |
5482 |
卖出 |
| 09:32:36 |
24.13 |
9 |
5491 |
卖出 |
| 09:32:39 |
24.14 |
31 |
5522 |
买入 |
| 09:32:42 |
24.13 |
15 |
5537 |
买入 |
| 09:32:45 |
24.19 |
7 |
5544 |
买入 |
| 09:32:48 |
24.16 |
16 |
5560 |
卖出 |
| 09:32:54 |
24.16 |
2 |
5562 |
卖出 |
| 09:32:57 |
24.2 |
9 |
5571 |
买入 |
| 09:33:00 |
24.34 |
26 |
5597 |
买入 |
| 09:33:03 |
24.17 |
28 |
5625 |
卖出 |
| 09:33:06 |
24.23 |
23 |
5648 |
买入 |
| 09:33:09 |
24.22 |
27 |
5675 |
卖出 |
| 09:33:12 |
24.22 |
73 |
5748 |
买入 |
| 09:33:15 |
24.23 |
40 |
5788 |
买入 |
| 09:33:18 |
24.24 |
29 |
5817 |
买入 |
| 09:33:21 |
24.22 |
11 |
5828 |
卖出 |
| 09:33:24 |
24.24 |
24 |
5852 |
买入 |
| 09:33:27 |
24.24 |
61 |
5913 |
买入 |
| 09:33:30 |
24.26 |
118 |
6031 |
买入 |
| 09:33:36 |
24.26 |
27 |
6058 |
买入 |
| 09:33:39 |
24.22 |
37 |
6095 |
卖出 |
| 09:33:42 |
24.29 |
28 |
6123 |
买入 |
| 09:33:45 |
24.29 |
12 |
6135 |
买入 |
| 09:33:48 |
24.2 |
6 |
6141 |
卖出 |
| 09:33:51 |
24.2 |
15 |
6156 |
卖出 |
| 09:33:54 |
24.2 |
38 |
6194 |
卖出 |
| 09:33:57 |
24.2 |
7 |
6201 |
卖出 |
| 09:34:00 |
24.24 |
30 |
6231 |
买入 |
| 09:34:03 |
24.18 |
18 |
6249 |
卖出 |
| 09:34:06 |
24.16 |
77 |
6326 |
卖出 |
| 09:34:09 |
24.14 |
54 |
6380 |
卖出 |
| 09:34:12 |
24.16 |
46 |
6426 |
买入 |
| 09:34:18 |
24.1 |
55 |
6481 |
卖出 |
| 09:34:21 |
24.15 |
11 |
6492 |
买入 |
| 09:34:24 |
24.15 |
13 |
6505 |
买入 |
| 09:34:27 |
24.15 |
9 |
6514 |
买入 |
| 09:34:30 |
24.15 |
42 |
6556 |
买入 |
| 09:34:33 |
24.14 |
2 |
6558 |
卖出 |
| 09:34:39 |
24.1 |
273 |
6831 |
卖出 |
| 09:34:42 |
24.09 |
301 |
7132 |
卖出 |
| 09:34:45 |
24.1 |
221 |
7353 |
买入 |
| 09:34:48 |
24.1 |
119 |
7472 |
买入 |
| 09:34:51 |
24.08 |
109 |
7581 |
卖出 |
| 09:34:54 |
24.14 |
20 |
7601 |
买入 |
| 09:34:57 |
24.14 |
21 |
7622 |
买入 |
| 09:35:00 |
24.14 |
10 |
7632 |
买入 |
| 09:35:03 |
24.1 |
28 |
7660 |
卖出 |
| 09:35:06 |
24.1 |
14 |
7674 |
卖出 |
| 09:35:09 |
24.08 |
29 |
7703 |
卖出 |
| 09:35:12 |
24.07 |
13 |
7716 |
卖出 |
| 09:35:15 |
24.05 |
48 |
7764 |
卖出 |
| 09:35:18 |
24.05 |
5 |
7769 |
卖出 |
| 09:35:21 |
24.07 |
41 |
7810 |
买入 |
| 09:35:24 |
24.08 |
32 |
7842 |
买入 |
| 09:35:27 |
24.07 |
24 |
7866 |
卖出 |
| 09:35:30 |
24.11 |
10 |
7876 |
买入 |
| 09:35:33 |
24.06 |
30 |
7906 |
卖出 |
| 09:35:36 |
24.15 |
259 |
8165 |
买入 |
| 09:35:39 |
24.14 |
12 |
8177 |
买入 |
| 09:35:42 |
24.13 |
70 |
8247 |
卖出 |
| 09:35:45 |
24.15 |
20 |
8267 |
买入 |
| 09:35:51 |
24.11 |
6 |
8273 |
卖出 |
| 09:35:57 |
24.11 |
3 |
8276 |
卖出 |
| 09:36:00 |
24.11 |
5 |
8281 |
卖出 |
| 09:36:03 |
24.15 |
14 |
8295 |
买入 |
| 09:36:06 |
24.14 |
90 |
8385 |
卖出 |
| 09:36:09 |
24.19 |
24 |
8409 |
买入 |
| 09:36:12 |
24.17 |
26 |
8435 |
卖出 |
| 09:36:15 |
24.15 |
14 |
8449 |
卖出 |
| 09:36:18 |
24.11 |
23 |
8472 |
卖出 |
| 09:36:21 |
24.11 |
34 |
8506 |
卖出 |
| 09:36:24 |
24.11 |
38 |
8544 |
卖出 |
| 09:36:27 |
24.11 |
41 |
8585 |
卖出 |
| 09:36:30 |
24.17 |
36 |
8621 |
买入 |
| 09:36:33 |
24.12 |
105 |
8726 |
卖出 |
| 09:36:36 |
24.14 |
30 |
8756 |
买入 |
| 09:36:39 |
24.15 |
70 |
8826 |
买入 |
| 09:36:42 |
24.15 |
40 |
8866 |
买入 |
| 09:36:45 |
24.18 |
33 |
8899 |
买入 |
| 09:36:48 |
24.12 |
38 |
8937 |
卖出 |
| 09:36:51 |
24.13 |
14 |
8951 |
卖出 |
| 09:36:54 |
24.13 |
4 |
8955 |
卖出 |
| 09:36:57 |
24.13 |
24 |
8979 |
买入 |
| 09:37:03 |
24.12 |
14 |
8993 |
卖出 |
| 09:37:06 |
24.12 |
6 |
8999 |
卖出 |
| 09:37:09 |
24.1 |
85 |
9084 |
卖出 |
| 09:37:12 |
24.06 |
67 |
9151 |
卖出 |
| 09:37:15 |
24.12 |
236 |
9387 |
买入 |
| 09:37:18 |
24.06 |
10 |
9397 |
卖出 |
| 09:37:21 |
24.06 |
40 |
9437 |
卖出 |
| 09:37:24 |
24.11 |
3 |
9440 |
买入 |
| 09:37:27 |
24.09 |
11 |
9451 |
买入 |
| 09:37:30 |
24.07 |
17 |
9468 |
卖出 |
| 09:37:33 |
24.07 |
32 |
9500 |
卖出 |
| 09:37:36 |
24.07 |
27 |
9527 |
买入 |
| 09:37:39 |
24.07 |
50 |
9577 |
买入 |
| 09:37:42 |
24.04 |
26 |
9603 |
卖出 |
| 09:37:48 |
24.04 |
48 |
9651 |
卖出 |
| 09:37:51 |
24.04 |
83 |
9734 |
卖出 |
| 09:37:54 |
24.04 |
34 |
9768 |
买入 |
| 09:37:57 |
24.07 |
25 |
9793 |
买入 |
| 09:38:00 |
24.03 |
10 |
9803 |
卖出 |
| 09:38:03 |
24.09 |
3 |
9806 |
买入 |
| 09:38:06 |
24.04 |
44 |
9850 |
卖出 |
| 09:38:09 |
24.02 |
28 |
9878 |
卖出 |
| 09:38:12 |
24.04 |
37 |
9915 |
买入 |
| 09:38:15 |
24.1 |
28 |
9943 |
买入 |
| 09:38:18 |
24.03 |
13 |
9956 |
卖出 |
| 09:38:21 |
24.03 |
29 |
9985 |
卖出 |
| 09:38:24 |
24.09 |
98 |
10083 |
买入 |
| 09:38:27 |
24.09 |
45 |
10128 |
买入 |
| 09:38:30 |
24.09 |
24 |
10152 |
卖出 |
| 09:38:33 |
24.09 |
2 |
10154 |
买入 |
| 09:38:36 |
24.05 |
27 |
10181 |
卖出 |
| 09:38:39 |
24.09 |
15 |
10196 |
买入 |
| 09:38:42 |
24.09 |
21 |
10217 |
买入 |
| 09:38:48 |
24.06 |
14 |
10231 |
卖出 |
| 09:38:51 |
24.05 |
4 |
10235 |
卖出 |
| 09:38:54 |
24.06 |
3 |
10238 |
买入 |
| 09:38:57 |
24.01 |
522 |
10760 |
卖出 |
| 09:39:00 |
24.04 |
197 |
10957 |
买入 |
| 09:39:03 |
24.05 |
61 |
11018 |
买入 |
| 09:39:06 |
24.06 |
47 |
11065 |
买入 |
| 09:39:09 |
24.06 |
14 |
11079 |
卖出 |
| 09:39:12 |
24.04 |
45 |
11124 |
买入 |
| 09:39:15 |
24.06 |
1 |
11125 |
买入 |
| 09:39:21 |
24.06 |
1 |
11126 |
买入 |
| 09:39:24 |
24.03 |
13 |
11139 |
卖出 |
| 09:39:27 |
24.06 |
22 |
11161 |
买入 |
| 09:39:33 |
24.09 |
78 |
11239 |
买入 |
| 09:39:36 |
24.11 |
34 |
11273 |
买入 |
| 09:39:42 |
24.07 |
9 |
11282 |
卖出 |
| 09:39:45 |
24.07 |
2 |
11284 |
卖出 |
| 09:39:48 |
24.08 |
20 |
11304 |
买入 |
| 09:39:57 |
24.06 |
5 |
11309 |
买入 |
| 09:40:00 |
24.06 |
1 |
11310 |
买入 |
| 09:40:03 |
24.07 |
1 |
11311 |
买入 |
| 09:40:06 |
24.05 |
20 |
11331 |
卖出 |
| 09:40:09 |
24.05 |
16 |
11347 |
卖出 |
| 09:40:12 |
24.02 |
119 |
11466 |
卖出 |
| 09:40:15 |
24 |
129 |
11595 |
卖出 |
| 09:40:18 |
24 |
86 |
11681 |
卖出 |
| 09:40:21 |
24.02 |
85 |
11766 |
买入 |
| 09:40:24 |
24.02 |
22 |
11788 |
买入 |
| 09:40:27 |
24.05 |
20 |
11808 |
买入 |
| 09:40:30 |
24.02 |
44 |
11852 |
卖出 |
| 09:40:33 |
24.08 |
10 |
11862 |
买入 |
| 09:40:36 |
24.08 |
10 |
11872 |
买入 |
| 09:40:39 |
24.01 |
2 |
11874 |
卖出 |
| 09:40:42 |
24.08 |
44 |
11918 |
买入 |
| 09:40:45 |
24.01 |
40 |
11958 |
卖出 |
| 09:40:48 |
24 |
20 |
11978 |
卖出 |
| 09:40:51 |
24 |
4 |
11982 |
卖出 |
| 09:40:54 |
24 |
2 |
11984 |
卖出 |
| 09:40:57 |
24.07 |
16 |
12000 |
买入 |
| 09:41:00 |
24.07 |
4 |
12004 |
买入 |
| 09:41:03 |
24.02 |
2 |
12006 |
卖出 |
| 09:41:06 |
24.03 |
8 |
12014 |
卖出 |
| 09:41:09 |
24.01 |
433 |
12447 |
卖出 |
| 09:41:12 |
24.06 |
88 |
12535 |
买入 |
| 09:41:15 |
24 |
26 |
12561 |
卖出 |
| 09:41:18 |
24 |
13 |
12574 |
卖出 |
| 09:41:21 |
24 |
10 |
12584 |
卖出 |
| 09:41:24 |
24.02 |
45 |
12629 |
买入 |
| 09:41:27 |
24 |
18 |
12647 |
卖出 |
| 09:41:30 |
24 |
42 |
12689 |
卖出 |
| 09:41:33 |
24.01 |
19 |
12708 |
买入 |
| 09:41:36 |
24.06 |
24 |
12732 |
买入 |
| 09:41:39 |
24 |
31 |
12763 |
卖出 |
| 09:41:42 |
24 |
4 |
12767 |
卖出 |
| 09:41:48 |
24.03 |
35 |
12802 |
买入 |
| 09:41:51 |
24.02 |
8 |
12810 |
卖出 |
| 09:41:54 |
24 |
14 |
12824 |
卖出 |
| 09:42:03 |
24 |
7 |
12831 |
卖出 |
| 09:42:06 |
24 |
87 |
12918 |
卖出 |
| 09:42:09 |
23.93 |
477 |
13395 |
卖出 |
| 09:42:12 |
24 |
157 |
13552 |
买入 |
| 09:42:15 |
23.96 |
115 |
13667 |
卖出 |
| 09:42:18 |
23.96 |
141 |
13808 |
卖出 |
| 09:42:21 |
24 |
41 |
13849 |
买入 |
| 09:42:24 |
24 |
32 |
13881 |
买入 |
| 09:42:27 |
24 |
102 |
13983 |
卖出 |
| 09:42:30 |
24 |
1 |
13984 |
买入 |
| 09:42:33 |
23.98 |
3 |
13987 |
卖出 |
| 09:42:36 |
24 |
11 |
13998 |
买入 |
| 09:42:39 |
23.99 |
6 |
14004 |
卖出 |
| 09:42:45 |
23.98 |
39 |
14043 |
卖出 |
| 09:42:48 |
23.99 |
5 |
14048 |
卖出 |
| 09:42:51 |
24 |
20 |
14068 |
买入 |
| 09:42:57 |
24.02 |
3 |
14071 |
买入 |
| 09:43:03 |
24 |
5 |
14076 |
卖出 |
| 09:43:06 |
23.97 |
5 |
14081 |
卖出 |
| 09:43:09 |
24.01 |
28 |
14109 |
买入 |
| 09:43:12 |
24.02 |
18 |
14127 |
买入 |
| 09:43:15 |
24 |
5 |
14132 |
卖出 |
| 09:43:18 |
23.96 |
31 |
14163 |
卖出 |
| 09:43:21 |
24.01 |
42 |
14205 |
买入 |
| 09:43:24 |
23.96 |
11 |
14216 |
卖出 |
| 09:43:33 |
24.01 |
1 |
14217 |
买入 |
| 09:43:36 |
23.96 |
2 |
14219 |
卖出 |
| 09:43:39 |
23.96 |
5 |
14224 |
卖出 |
| 09:43:42 |
24 |
2 |
14226 |
买入 |
| 09:43:45 |
23.96 |
4 |
14230 |
卖出 |
| 09:43:48 |
23.96 |
7 |
14237 |
卖出 |
| 09:43:51 |
23.96 |
5 |
14242 |
卖出 |
| 09:43:54 |
23.99 |
18 |
14260 |
买入 |
| 09:44:00 |
23.96 |
12 |
14272 |
卖出 |
| 09:44:03 |
23.96 |
11 |
14283 |
卖出 |
| 09:44:06 |
23.96 |
15 |
14298 |
卖出 |
| 09:44:09 |
24 |
20 |
14318 |
买入 |
| 09:44:12 |
23.96 |
38 |
14356 |
卖出 |
| 09:44:15 |
24 |
40 |
14396 |
买入 |
| 09:44:18 |
24 |
15 |
14411 |
买入 |
| 09:44:21 |
24.02 |
82 |
14493 |
买入 |
| 09:44:24 |
24 |
12 |
14505 |
卖出 |
| 09:44:27 |
24.04 |
22 |
14527 |
买入 |
| 09:44:30 |
24.04 |
10 |
14537 |
买入 |
| 09:44:33 |
24 |
2 |
14539 |
卖出 |
| 09:44:36 |
24 |
6 |
14545 |
卖出 |
| 09:44:42 |
24 |
6 |
14551 |
卖出 |
| 09:44:45 |
24.05 |
33 |
14584 |
买入 |
| 09:44:48 |
24.05 |
46 |
14630 |
卖出 |
| 09:44:51 |
24.05 |
33 |
14663 |
卖出 |
| 09:44:54 |
24.08 |
37 |
14700 |
买入 |
| 09:44:57 |
24.09 |
38 |
14738 |
买入 |
| 09:45:00 |
24.08 |
77 |
14815 |
卖出 |
| 09:45:03 |
24.06 |
23 |
14838 |
卖出 |
| 09:45:06 |
24.05 |
26 |
14864 |
卖出 |
| 09:45:09 |
24.05 |
27 |
14891 |
卖出 |
| 09:45:12 |
24.02 |
44 |
14935 |
卖出 |
| 09:45:15 |
24.09 |
9 |
14944 |
买入 |
| 09:45:18 |
24.09 |
11 |
14955 |
买入 |
| 09:45:21 |
24.04 |
11 |
14966 |
卖出 |
| 09:45:24 |
24.02 |
32 |
14998 |
卖出 |
| 09:45:27 |
24.04 |
15 |
15013 |
买入 |
| 09:45:30 |
24.01 |
2 |
15015 |
卖出 |
| 09:45:33 |
24.04 |
5 |
15020 |
买入 |
| 09:45:36 |
24.04 |
3 |
15023 |
买入 |
| 09:45:39 |
24.04 |
3 |
15026 |
买入 |
| 09:45:42 |
24.08 |
5 |
15031 |
买入 |
| 09:45:45 |
24.04 |
10 |
15041 |
卖出 |