钢研高纳[300034]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
41.9 |
19 |
19 |
集合竞价 |
| 09:15:21 |
41.8 |
26 |
26 |
集合竞价 |
| 09:18:03 |
41.58 |
26 |
26 |
集合竞价 |
| 09:18:57 |
41.8 |
26 |
26 |
集合竞价 |
| 09:22:18 |
41.58 |
26 |
26 |
集合竞价 |
| 09:25:03 |
41.58 |
98 |
124 |
卖出 |
| 09:30:03 |
41.6 |
86 |
210 |
买入 |
| 09:30:06 |
41.65 |
138 |
348 |
买入 |
| 09:30:09 |
41.62 |
67 |
415 |
卖出 |
| 09:30:12 |
41.62 |
137 |
552 |
卖出 |
| 09:30:15 |
41.6 |
63 |
615 |
卖出 |
| 09:30:18 |
41.56 |
44 |
659 |
卖出 |
| 09:30:21 |
41.43 |
9 |
668 |
卖出 |
| 09:30:24 |
41.42 |
35 |
703 |
卖出 |
| 09:30:27 |
41.39 |
25 |
728 |
卖出 |
| 09:30:30 |
41.42 |
38 |
766 |
买入 |
| 09:30:33 |
41.54 |
44 |
810 |
买入 |
| 09:30:36 |
41.53 |
39 |
849 |
卖出 |
| 09:30:39 |
41.52 |
29 |
878 |
卖出 |
| 09:30:42 |
41.54 |
15 |
893 |
买入 |
| 09:30:45 |
41.58 |
27 |
920 |
买入 |
| 09:30:48 |
41.58 |
49 |
969 |
买入 |
| 09:30:51 |
41.59 |
15 |
984 |
买入 |
| 09:30:54 |
41.54 |
30 |
1014 |
卖出 |
| 09:30:57 |
41.54 |
23 |
1037 |
买入 |
| 09:31:00 |
41.52 |
10 |
1047 |
卖出 |
| 09:31:03 |
41.54 |
6 |
1053 |
买入 |
| 09:31:06 |
41.49 |
11 |
1064 |
买入 |
| 09:31:09 |
41.45 |
12 |
1076 |
卖出 |
| 09:31:12 |
41.42 |
12 |
1088 |
卖出 |
| 09:31:15 |
41.45 |
33 |
1121 |
买入 |
| 09:31:18 |
41.43 |
75 |
1196 |
卖出 |
| 09:31:21 |
41.52 |
5 |
1201 |
买入 |
| 09:31:24 |
41.43 |
9 |
1210 |
卖出 |
| 09:31:27 |
41.45 |
29 |
1239 |
买入 |
| 09:31:30 |
41.46 |
15 |
1254 |
买入 |
| 09:31:33 |
41.51 |
56 |
1310 |
买入 |
| 09:31:36 |
41.52 |
25 |
1335 |
买入 |
| 09:31:39 |
41.54 |
27 |
1362 |
买入 |
| 09:31:42 |
41.54 |
62 |
1424 |
买入 |
| 09:31:45 |
41.58 |
21 |
1445 |
买入 |
| 09:31:48 |
41.51 |
25 |
1470 |
卖出 |
| 09:31:51 |
41.52 |
24 |
1494 |
买入 |
| 09:31:54 |
41.55 |
25 |
1519 |
买入 |
| 09:31:57 |
41.54 |
19 |
1538 |
卖出 |
| 09:32:00 |
41.6 |
13 |
1551 |
买入 |
| 09:32:03 |
41.51 |
8 |
1559 |
卖出 |
| 09:32:06 |
41.54 |
9 |
1568 |
买入 |
| 09:32:09 |
41.53 |
92 |
1660 |
卖出 |
| 09:32:12 |
41.5 |
31 |
1691 |
卖出 |
| 09:32:15 |
41.51 |
17 |
1708 |
买入 |
| 09:32:18 |
41.54 |
26 |
1734 |
买入 |
| 09:32:21 |
41.51 |
2 |
1736 |
卖出 |
| 09:32:24 |
41.58 |
16 |
1752 |
买入 |
| 09:32:27 |
41.59 |
7 |
1759 |
买入 |
| 09:32:30 |
41.52 |
9 |
1768 |
卖出 |
| 09:32:33 |
41.51 |
50 |
1818 |
卖出 |
| 09:32:36 |
41.65 |
87 |
1905 |
买入 |
| 09:32:39 |
41.64 |
71 |
1976 |
卖出 |
| 09:32:42 |
41.68 |
25 |
2001 |
买入 |
| 09:32:45 |
41.68 |
27 |
2028 |
卖出 |
| 09:32:48 |
41.67 |
13 |
2041 |
卖出 |
| 09:32:51 |
41.69 |
10 |
2051 |
买入 |
| 09:32:54 |
41.63 |
10 |
2061 |
卖出 |
| 09:33:00 |
41.66 |
15 |
2076 |
买入 |
| 09:33:03 |
41.69 |
47 |
2123 |
买入 |
| 09:33:06 |
41.71 |
53 |
2176 |
买入 |
| 09:33:09 |
41.78 |
59 |
2235 |
买入 |
| 09:33:12 |
41.87 |
99 |
2334 |
买入 |
| 09:33:15 |
41.9 |
66 |
2400 |
买入 |
| 09:33:18 |
41.86 |
45 |
2445 |
卖出 |
| 09:33:21 |
41.89 |
180 |
2625 |
买入 |
| 09:33:24 |
41.91 |
16 |
2641 |
卖出 |
| 09:33:27 |
41.9 |
24 |
2665 |
卖出 |
| 09:33:30 |
41.93 |
22 |
2687 |
买入 |
| 09:33:33 |
41.91 |
16 |
2703 |
卖出 |
| 09:33:36 |
41.9 |
23 |
2726 |
卖出 |
| 09:33:39 |
41.9 |
31 |
2757 |
卖出 |
| 09:33:42 |
41.93 |
36 |
2793 |
买入 |
| 09:33:45 |
42 |
57 |
2850 |
买入 |
| 09:33:48 |
42 |
44 |
2894 |
卖出 |
| 09:33:51 |
42 |
28 |
2922 |
卖出 |
| 09:33:54 |
42.05 |
26 |
2948 |
卖出 |
| 09:33:57 |
42.05 |
1 |
2949 |
买入 |
| 09:34:00 |
42.05 |
4 |
2953 |
买入 |
| 09:34:03 |
42.05 |
11 |
2964 |
买入 |
| 09:34:06 |
42 |
10 |
2974 |
卖出 |
| 09:34:09 |
42.06 |
35 |
3009 |
买入 |
| 09:34:12 |
42.1 |
65 |
3074 |
买入 |
| 09:34:15 |
42.08 |
11 |
3085 |
卖出 |
| 09:34:18 |
42.05 |
34 |
3119 |
卖出 |
| 09:34:21 |
42.04 |
239 |
3358 |
卖出 |
| 09:34:24 |
42.04 |
54 |
3412 |
买入 |
| 09:34:27 |
42.02 |
19 |
3431 |
卖出 |
| 09:34:30 |
41.94 |
305 |
3736 |
卖出 |
| 09:34:33 |
42 |
22 |
3758 |
买入 |
| 09:34:36 |
41.95 |
4 |
3762 |
卖出 |
| 09:34:42 |
41.91 |
8 |
3770 |
卖出 |
| 09:34:45 |
41.94 |
39 |
3809 |
买入 |
| 09:34:48 |
41.9 |
80 |
3889 |
卖出 |
| 09:34:51 |
41.9 |
37 |
3926 |
卖出 |
| 09:34:54 |
41.9 |
70 |
3996 |
卖出 |
| 09:34:57 |
41.88 |
11 |
4007 |
卖出 |
| 09:35:03 |
41.86 |
9 |
4016 |
卖出 |
| 09:35:06 |
41.94 |
129 |
4145 |
买入 |
| 09:35:09 |
41.96 |
101 |
4246 |
买入 |
| 09:35:12 |
42.04 |
23 |
4269 |
买入 |
| 09:35:15 |
41.98 |
47 |
4316 |
卖出 |
| 09:35:18 |
42.08 |
314 |
4630 |
买入 |
| 09:35:21 |
42.04 |
13 |
4643 |
卖出 |
| 09:35:24 |
42.03 |
55 |
4698 |
卖出 |
| 09:35:27 |
42.03 |
15 |
4713 |
买入 |
| 09:35:30 |
41.99 |
70 |
4783 |
买入 |
| 09:35:33 |
42 |
54 |
4837 |
买入 |
| 09:35:36 |
41.98 |
63 |
4900 |
卖出 |
| 09:35:39 |
41.95 |
57 |
4957 |
卖出 |
| 09:35:42 |
41.98 |
27 |
4984 |
买入 |
| 09:35:45 |
41.95 |
37 |
5021 |
卖出 |
| 09:35:48 |
41.98 |
21 |
5042 |
买入 |
| 09:35:51 |
41.97 |
9 |
5051 |
卖出 |
| 09:35:54 |
41.83 |
265 |
5316 |
卖出 |
| 09:35:57 |
41.8 |
53 |
5369 |
卖出 |
| 09:36:00 |
41.8 |
176 |
5545 |
卖出 |
| 09:36:03 |
41.79 |
15 |
5560 |
卖出 |
| 09:36:06 |
41.84 |
40 |
5600 |
买入 |
| 09:36:09 |
41.83 |
52 |
5652 |
卖出 |
| 09:36:12 |
41.83 |
19 |
5671 |
卖出 |
| 09:36:15 |
41.85 |
4 |
5675 |
买入 |
| 09:36:18 |
41.86 |
37 |
5712 |
卖出 |
| 09:36:21 |
41.85 |
17 |
5729 |
卖出 |
| 09:36:24 |
41.85 |
25 |
5754 |
卖出 |
| 09:36:27 |
41.93 |
35 |
5789 |
买入 |
| 09:36:30 |
41.89 |
8 |
5797 |
卖出 |
| 09:36:33 |
41.89 |
16 |
5813 |
卖出 |
| 09:36:36 |
41.93 |
10 |
5823 |
买入 |
| 09:36:39 |
41.96 |
80 |
5903 |
买入 |
| 09:36:42 |
41.96 |
14 |
5917 |
卖出 |
| 09:36:45 |
41.96 |
1 |
5918 |
卖出 |
| 09:36:48 |
41.94 |
5 |
5923 |
卖出 |
| 09:36:51 |
41.98 |
35 |
5958 |
买入 |
| 09:36:54 |
41.96 |
7 |
5965 |
买入 |
| 09:36:57 |
41.92 |
66 |
6031 |
卖出 |
| 09:37:00 |
42.02 |
8 |
6039 |
买入 |
| 09:37:03 |
41.99 |
1 |
6040 |
卖出 |
| 09:37:06 |
42.01 |
57 |
6097 |
买入 |
| 09:37:09 |
42.05 |
41 |
6138 |
买入 |
| 09:37:12 |
42.05 |
14 |
6152 |
买入 |
| 09:37:15 |
42.05 |
21 |
6173 |
卖出 |
| 09:37:21 |
42.05 |
19 |
6192 |
卖出 |
| 09:37:24 |
42.01 |
14 |
6206 |
卖出 |
| 09:37:27 |
42 |
183 |
6389 |
卖出 |
| 09:37:30 |
41.96 |
5 |
6394 |
卖出 |
| 09:37:33 |
41.94 |
2 |
6396 |
卖出 |
| 09:37:36 |
41.95 |
3 |
6399 |
买入 |
| 09:37:39 |
41.91 |
30 |
6429 |
卖出 |
| 09:37:42 |
41.9 |
6 |
6435 |
卖出 |
| 09:37:45 |
41.9 |
74 |
6509 |
卖出 |
| 09:37:48 |
41.91 |
40 |
6549 |
卖出 |
| 09:37:51 |
41.91 |
15 |
6564 |
卖出 |
| 09:37:54 |
42 |
98 |
6662 |
买入 |
| 09:37:57 |
42 |
3 |
6665 |
卖出 |
| 09:38:03 |
42 |
4 |
6669 |
买入 |
| 09:38:06 |
41.98 |
2 |
6671 |
买入 |
| 09:38:09 |
41.95 |
18 |
6689 |
卖出 |
| 09:38:12 |
41.92 |
9 |
6698 |
卖出 |
| 09:38:15 |
41.92 |
30 |
6728 |
卖出 |
| 09:38:18 |
41.92 |
13 |
6741 |
买入 |
| 09:38:21 |
41.91 |
66 |
6807 |
卖出 |
| 09:38:27 |
41.86 |
1 |
6808 |
卖出 |
| 09:38:30 |
41.81 |
34 |
6842 |
卖出 |
| 09:38:33 |
41.81 |
6 |
6848 |
卖出 |
| 09:38:36 |
41.86 |
7 |
6855 |
买入 |
| 09:38:39 |
41.82 |
12 |
6867 |
卖出 |
| 09:38:42 |
41.81 |
31 |
6898 |
卖出 |
| 09:38:45 |
41.8 |
29 |
6927 |
卖出 |
| 09:38:48 |
41.8 |
21 |
6948 |
卖出 |
| 09:38:54 |
41.8 |
23 |
6971 |
买入 |
| 09:38:57 |
41.76 |
6 |
6977 |
卖出 |
| 09:39:00 |
41.79 |
16 |
6993 |
买入 |
| 09:39:03 |
41.75 |
5 |
6998 |
卖出 |
| 09:39:06 |
41.76 |
6 |
7004 |
买入 |
| 09:39:09 |
41.75 |
1 |
7005 |
卖出 |
| 09:39:12 |
41.79 |
41 |
7046 |
买入 |
| 09:39:15 |
41.75 |
30 |
7076 |
卖出 |
| 09:39:18 |
41.75 |
4 |
7080 |
卖出 |
| 09:39:24 |
41.77 |
67 |
7147 |
买入 |
| 09:39:27 |
41.77 |
28 |
7175 |
买入 |
| 09:39:30 |
41.7 |
38 |
7213 |
卖出 |
| 09:39:33 |
41.71 |
18 |
7231 |
买入 |
| 09:39:36 |
41.7 |
44 |
7275 |
卖出 |
| 09:39:39 |
41.68 |
102 |
7377 |
卖出 |
| 09:39:42 |
41.65 |
16 |
7393 |
卖出 |
| 09:39:45 |
41.63 |
4 |
7397 |
卖出 |
| 09:39:48 |
41.61 |
9 |
7406 |
卖出 |
| 09:39:51 |
41.61 |
44 |
7450 |
买入 |
| 09:39:54 |
41.61 |
44 |
7494 |
买入 |
| 09:39:57 |
41.55 |
16 |
7510 |
卖出 |
| 09:40:00 |
41.55 |
15 |
7525 |
卖出 |
| 09:40:03 |
41.56 |
27 |
7552 |
买入 |
| 09:40:06 |
41.6 |
18 |
7570 |
买入 |
| 09:40:09 |
41.56 |
2 |
7572 |
卖出 |
| 09:40:12 |
41.59 |
34 |
7606 |
买入 |
| 09:40:15 |
41.48 |
142 |
7748 |
卖出 |
| 09:40:18 |
41.45 |
96 |
7844 |
卖出 |
| 09:40:21 |
41.4 |
26 |
7870 |
卖出 |
| 09:40:24 |
41.36 |
177 |
8047 |
卖出 |
| 09:40:27 |
41.34 |
33 |
8080 |
卖出 |
| 09:40:30 |
41.29 |
57 |
8137 |
卖出 |
| 09:40:33 |
41.39 |
54 |
8191 |
买入 |
| 09:40:36 |
41.4 |
61 |
8252 |
买入 |
| 09:40:39 |
41.46 |
19 |
8271 |
买入 |
| 09:40:42 |
41.55 |
13 |
8284 |
买入 |
| 09:40:45 |
41.45 |
50 |
8334 |
卖出 |
| 09:40:51 |
41.57 |
34 |
8368 |
买入 |
| 09:40:54 |
41.57 |
12 |
8380 |
卖出 |
| 09:40:57 |
41.58 |
20 |
8400 |
买入 |
| 09:41:00 |
41.68 |
85 |
8485 |
买入 |
| 09:41:03 |
41.71 |
47 |
8532 |
买入 |
| 09:41:06 |
41.65 |
24 |
8556 |
卖出 |
| 09:41:09 |
41.73 |
5 |
8561 |
买入 |
| 09:41:12 |
41.67 |
9 |
8570 |
卖出 |
| 09:41:15 |
41.67 |
10 |
8580 |
卖出 |
| 09:41:18 |
41.66 |
56 |
8636 |
卖出 |
| 09:41:21 |
41.61 |
22 |
8658 |
卖出 |
| 09:41:24 |
41.6 |
14 |
8672 |
买入 |
| 09:41:27 |
41.57 |
26 |
8698 |
卖出 |
| 09:41:30 |
41.58 |
19 |
8717 |
买入 |
| 09:41:33 |
41.56 |
11 |
8728 |
卖出 |
| 09:41:36 |
41.58 |
28 |
8756 |
买入 |
| 09:41:39 |
41.54 |
44 |
8800 |
卖出 |
| 09:41:42 |
41.57 |
13 |
8813 |
卖出 |
| 09:41:45 |
41.57 |
6 |
8819 |
卖出 |
| 09:41:51 |
41.57 |
18 |
8837 |
卖出 |
| 09:41:54 |
41.57 |
8 |
8845 |
卖出 |
| 09:42:00 |
41.53 |
2 |
8847 |
卖出 |
| 09:42:03 |
41.51 |
20 |
8867 |
卖出 |
| 09:42:06 |
41.5 |
18 |
8885 |
卖出 |
| 09:42:09 |
41.45 |
316 |
9201 |
卖出 |
| 09:42:12 |
41.45 |
58 |
9259 |
卖出 |
| 09:42:15 |
41.45 |
10 |
9269 |
买入 |
| 09:42:18 |
41.39 |
12 |
9281 |
卖出 |
| 09:42:21 |
41.39 |
5 |
9286 |
买入 |
| 09:42:24 |
41.39 |
35 |
9321 |
买入 |
| 09:42:27 |
41.39 |
8 |
9329 |
卖出 |
| 09:42:30 |
41.39 |
28 |
9357 |
卖出 |
| 09:42:33 |
41.39 |
1 |
9358 |
卖出 |
| 09:42:36 |
41.4 |
97 |
9455 |
卖出 |
| 09:42:42 |
41.45 |
33 |
9488 |
买入 |
| 09:42:45 |
41.45 |
32 |
9520 |
买入 |
| 09:42:48 |
41.38 |
2 |
9522 |
卖出 |
| 09:42:51 |
41.37 |
26 |
9548 |
卖出 |
| 09:42:54 |
41.37 |
6 |
9554 |
卖出 |
| 09:42:57 |
41.37 |
3 |
9557 |
卖出 |
| 09:43:00 |
41.37 |
11 |
9568 |
卖出 |
| 09:43:03 |
41.37 |
8 |
9576 |
卖出 |
| 09:43:06 |
41.37 |
12 |
9588 |
买入 |
| 09:43:09 |
41.33 |
71 |
9659 |
卖出 |
| 09:43:12 |
41.36 |
23 |
9682 |
买入 |
| 09:43:15 |
41.31 |
37 |
9719 |
卖出 |
| 09:43:18 |
41.37 |
19 |
9738 |
买入 |
| 09:43:21 |
41.41 |
52 |
9790 |
买入 |
| 09:43:24 |
41.45 |
3 |
9793 |
买入 |
| 09:43:30 |
41.4 |
4 |
9797 |
卖出 |
| 09:43:33 |
41.39 |
4 |
9801 |
卖出 |
| 09:43:39 |
41.4 |
9 |
9810 |
买入 |
| 09:43:42 |
41.38 |
77 |
9887 |
卖出 |
| 09:43:45 |
41.4 |
5 |
9892 |
买入 |
| 09:43:48 |
41.37 |
10 |
9902 |
卖出 |
| 09:43:51 |
41.4 |
17 |
9919 |
买入 |
| 09:43:57 |
41.37 |
3 |
9922 |
卖出 |
| 09:44:00 |
41.36 |
15 |
9937 |
卖出 |
| 09:44:03 |
41.38 |
5 |
9942 |
买入 |
| 09:44:06 |
41.38 |
23 |
9965 |
买入 |
| 09:44:09 |
41.38 |
35 |
10000 |
卖出 |
| 09:44:12 |
41.42 |
31 |
10031 |
买入 |
| 09:44:15 |
41.45 |
6 |
10037 |
买入 |
| 09:44:18 |
41.45 |
7 |
10044 |
卖出 |
| 09:44:21 |
41.44 |
5 |
10049 |
卖出 |
| 09:44:24 |
41.47 |
32 |
10081 |
买入 |
| 09:44:27 |
41.46 |
9 |
10090 |
卖出 |
| 09:44:30 |
41.46 |
3 |
10093 |
卖出 |
| 09:44:33 |
41.49 |
11 |
10104 |
买入 |
| 09:44:36 |
41.44 |
2 |
10106 |
卖出 |
| 09:44:39 |
41.46 |
6 |
10112 |
买入 |
| 09:44:42 |
41.47 |
4 |
10116 |
卖出 |
| 09:44:45 |
41.47 |
34 |
10150 |
卖出 |
| 09:44:48 |
41.5 |
31 |
10181 |
买入 |
| 09:44:51 |
41.48 |
37 |
10218 |
卖出 |
| 09:44:54 |
41.48 |
10 |
10228 |
买入 |
| 09:44:57 |
41.43 |
6 |
10234 |
卖出 |
| 09:45:00 |
41.44 |
3 |
10237 |
买入 |
| 09:45:03 |
41.44 |
2 |
10239 |
买入 |
| 09:45:06 |
41.43 |
38 |
10277 |
卖出 |
| 09:45:09 |
41.44 |
26 |
10303 |
买入 |
| 09:45:12 |
41.44 |
7 |
10310 |
买入 |
| 09:45:15 |
41.43 |
13 |
10323 |
卖出 |
| 09:45:18 |
41.43 |
2 |
10325 |
买入 |
| 09:45:21 |
41.42 |
38 |
10363 |
卖出 |
| 09:45:24 |
41.4 |
24 |
10387 |
卖出 |
| 09:45:27 |
41.43 |
47 |
10434 |
买入 |