抚顺特钢[600399]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.02 |
30 |
30 |
集合竞价 |
| 09:15:10 |
16.03 |
30 |
30 |
集合竞价 |
| 09:15:13 |
16.02 |
31 |
31 |
集合竞价 |
| 09:16:34 |
16.03 |
32 |
32 |
集合竞价 |
| 09:17:52 |
16.26 |
68 |
68 |
集合竞价 |
| 09:18:28 |
16.03 |
32 |
32 |
集合竞价 |
| 09:18:34 |
16.1 |
32 |
32 |
集合竞价 |
| 09:18:40 |
16.15 |
30 |
30 |
集合竞价 |
| 09:18:58 |
16.26 |
70 |
70 |
集合竞价 |
| 09:19:07 |
16.15 |
40 |
40 |
集合竞价 |
| 09:19:43 |
16.02 |
170 |
170 |
集合竞价 |
| 09:24:55 |
16.04 |
431 |
431 |
集合竞价 |
| 09:25:01 |
16.1 |
436 |
436 |
集合竞价 |
| 09:25:06 |
16.1 |
436 |
872 |
卖出 |
| 09:30:01 |
16.2 |
250 |
1122 |
买入 |
| 09:30:04 |
16.11 |
240 |
1362 |
卖出 |
| 09:30:07 |
16.15 |
260 |
1622 |
卖出 |
| 09:30:10 |
16.2 |
450 |
2072 |
买入 |
| 09:30:13 |
16.14 |
886 |
2958 |
卖出 |
| 09:30:16 |
16.12 |
309 |
3267 |
卖出 |
| 09:30:19 |
16.11 |
501 |
3768 |
卖出 |
| 09:30:22 |
16.11 |
41 |
3809 |
买入 |
| 09:30:25 |
16.09 |
99 |
3908 |
卖出 |
| 09:30:28 |
16.11 |
45 |
3953 |
买入 |
| 09:30:31 |
16.1 |
61 |
4014 |
卖出 |
| 09:30:34 |
16.12 |
52 |
4066 |
买入 |
| 09:30:37 |
16.09 |
323 |
4389 |
卖出 |
| 09:30:40 |
16.1 |
180 |
4569 |
卖出 |
| 09:30:43 |
16.15 |
18 |
4587 |
买入 |
| 09:30:46 |
16.14 |
80 |
4667 |
卖出 |
| 09:30:49 |
16.15 |
68 |
4735 |
买入 |
| 09:30:52 |
16.15 |
165 |
4900 |
卖出 |
| 09:30:55 |
16.15 |
68 |
4968 |
卖出 |
| 09:30:58 |
16.15 |
166 |
5134 |
卖出 |
| 09:31:01 |
16.13 |
239 |
5373 |
卖出 |
| 09:31:04 |
16.12 |
307 |
5680 |
卖出 |
| 09:31:07 |
16.1 |
38 |
5718 |
卖出 |
| 09:31:10 |
16.09 |
264 |
5982 |
卖出 |
| 09:31:13 |
16.09 |
391 |
6373 |
买入 |
| 09:31:16 |
16.09 |
331 |
6704 |
买入 |
| 09:31:19 |
16.07 |
118 |
6822 |
卖出 |
| 09:31:22 |
16.08 |
131 |
6953 |
买入 |
| 09:31:25 |
16.1 |
90 |
7043 |
买入 |
| 09:31:28 |
16.1 |
342 |
7385 |
卖出 |
| 09:31:31 |
16.06 |
315 |
7700 |
卖出 |
| 09:31:34 |
16.08 |
372 |
8072 |
买入 |
| 09:31:37 |
16.04 |
198 |
8270 |
卖出 |
| 09:31:40 |
16.05 |
53 |
8323 |
买入 |
| 09:31:43 |
16.09 |
452 |
8775 |
买入 |
| 09:31:46 |
16.09 |
47 |
8822 |
卖出 |
| 09:31:49 |
16.1 |
254 |
9076 |
买入 |
| 09:31:52 |
16.08 |
11 |
9087 |
卖出 |
| 09:31:55 |
16.09 |
637 |
9724 |
买入 |
| 09:31:58 |
16.08 |
37 |
9761 |
卖出 |
| 09:32:01 |
16.09 |
86 |
9847 |
买入 |
| 09:32:04 |
16.1 |
384 |
10231 |
买入 |
| 09:32:07 |
16.09 |
195 |
10426 |
卖出 |
| 09:32:10 |
16.07 |
56 |
10482 |
卖出 |
| 09:32:13 |
16.05 |
119 |
10601 |
卖出 |
| 09:32:16 |
16.06 |
47 |
10648 |
买入 |
| 09:32:19 |
16.05 |
64 |
10712 |
卖出 |
| 09:32:22 |
16.1 |
250 |
10962 |
买入 |
| 09:32:25 |
16.1 |
192 |
11154 |
卖出 |
| 09:32:28 |
16.1 |
68 |
11222 |
卖出 |
| 09:32:31 |
16.07 |
21 |
11243 |
卖出 |
| 09:32:34 |
16.1 |
9 |
11252 |
买入 |
| 09:32:37 |
16.06 |
165 |
11417 |
卖出 |
| 09:32:40 |
16.12 |
889 |
12306 |
买入 |
| 09:32:43 |
16.16 |
920 |
13226 |
买入 |
| 09:32:46 |
16.2 |
105 |
13331 |
买入 |
| 09:32:49 |
16.2 |
470 |
13801 |
买入 |
| 09:32:52 |
16.2 |
41 |
13842 |
买入 |
| 09:32:55 |
16.18 |
62 |
13904 |
卖出 |
| 09:32:58 |
16.2 |
316 |
14220 |
买入 |
| 09:33:01 |
16.21 |
49 |
14269 |
买入 |
| 09:33:04 |
16.2 |
71 |
14340 |
卖出 |
| 09:33:07 |
16.19 |
582 |
14922 |
卖出 |
| 09:33:10 |
16.22 |
133 |
15055 |
买入 |
| 09:33:13 |
16.22 |
418 |
15473 |
买入 |
| 09:33:16 |
16.24 |
300 |
15773 |
买入 |
| 09:33:19 |
16.25 |
352 |
16125 |
买入 |
| 09:33:22 |
16.26 |
277 |
16402 |
买入 |
| 09:33:25 |
16.27 |
155 |
16557 |
买入 |
| 09:33:28 |
16.27 |
154 |
16711 |
买入 |
| 09:33:31 |
16.27 |
47 |
16758 |
买入 |
| 09:33:34 |
16.27 |
542 |
17300 |
买入 |
| 09:33:37 |
16.27 |
308 |
17608 |
买入 |
| 09:33:40 |
16.25 |
380 |
17988 |
卖出 |
| 09:33:43 |
16.27 |
416 |
18404 |
买入 |
| 09:33:46 |
16.27 |
36 |
18440 |
买入 |
| 09:33:49 |
16.27 |
454 |
18894 |
买入 |
| 09:33:52 |
16.25 |
138 |
19032 |
卖出 |
| 09:33:55 |
16.24 |
104 |
19136 |
卖出 |
| 09:33:58 |
16.24 |
49 |
19185 |
买入 |
| 09:34:01 |
16.24 |
142 |
19327 |
卖出 |
| 09:34:04 |
16.25 |
108 |
19435 |
买入 |
| 09:34:07 |
16.25 |
95 |
19530 |
买入 |
| 09:34:10 |
16.25 |
123 |
19653 |
卖出 |
| 09:34:13 |
16.25 |
43 |
19696 |
卖出 |
| 09:34:16 |
16.25 |
106 |
19802 |
买入 |
| 09:34:19 |
16.24 |
90 |
19892 |
卖出 |
| 09:34:22 |
16.25 |
48 |
19940 |
买入 |
| 09:34:25 |
16.24 |
91 |
20031 |
卖出 |
| 09:34:28 |
16.26 |
194 |
20225 |
买入 |
| 09:34:31 |
16.26 |
555 |
20780 |
买入 |
| 09:34:34 |
16.28 |
872 |
21652 |
买入 |
| 09:34:37 |
16.29 |
459 |
22111 |
买入 |
| 09:34:40 |
16.29 |
134 |
22245 |
买入 |
| 09:34:43 |
16.28 |
304 |
22549 |
卖出 |
| 09:34:46 |
16.28 |
260 |
22809 |
买入 |
| 09:34:49 |
16.29 |
151 |
22960 |
买入 |
| 09:34:52 |
16.27 |
27 |
22987 |
卖出 |
| 09:34:55 |
16.27 |
158 |
23145 |
买入 |
| 09:34:58 |
16.25 |
4 |
23149 |
卖出 |
| 09:35:01 |
16.25 |
43 |
23192 |
卖出 |
| 09:35:04 |
16.27 |
458 |
23650 |
买入 |
| 09:35:07 |
16.24 |
94 |
23744 |
卖出 |
| 09:35:10 |
16.25 |
134 |
23878 |
买入 |
| 09:35:13 |
16.21 |
59 |
23937 |
卖出 |
| 09:35:16 |
16.22 |
214 |
24151 |
买入 |
| 09:35:19 |
16.23 |
82 |
24233 |
买入 |
| 09:35:22 |
16.23 |
3 |
24236 |
卖出 |
| 09:35:25 |
16.27 |
705 |
24941 |
买入 |
| 09:35:28 |
16.3 |
833 |
25774 |
买入 |
| 09:35:31 |
16.33 |
1039 |
26813 |
买入 |
| 09:35:34 |
16.31 |
209 |
27022 |
卖出 |
| 09:35:37 |
16.33 |
273 |
27295 |
卖出 |
| 09:35:40 |
16.33 |
150 |
27445 |
买入 |
| 09:35:43 |
16.31 |
88 |
27533 |
卖出 |
| 09:35:46 |
16.29 |
333 |
27866 |
卖出 |
| 09:35:49 |
16.31 |
51 |
27917 |
买入 |
| 09:35:52 |
16.32 |
132 |
28049 |
买入 |
| 09:35:55 |
16.31 |
103 |
28152 |
卖出 |
| 09:35:58 |
16.31 |
40 |
28192 |
卖出 |
| 09:36:01 |
16.3 |
50 |
28242 |
卖出 |
| 09:36:04 |
16.3 |
141 |
28383 |
买入 |
| 09:36:07 |
16.28 |
171 |
28554 |
卖出 |
| 09:36:10 |
16.31 |
426 |
28980 |
买入 |
| 09:36:13 |
16.34 |
760 |
29740 |
买入 |
| 09:36:16 |
16.35 |
165 |
29905 |
买入 |
| 09:36:19 |
16.35 |
113 |
30018 |
买入 |
| 09:36:22 |
16.34 |
160 |
30178 |
买入 |
| 09:36:25 |
16.33 |
497 |
30675 |
卖出 |
| 09:36:28 |
16.34 |
68 |
30743 |
买入 |
| 09:36:31 |
16.33 |
359 |
31102 |
卖出 |
| 09:36:34 |
16.33 |
288 |
31390 |
卖出 |
| 09:36:37 |
16.32 |
112 |
31502 |
卖出 |
| 09:36:40 |
16.29 |
38 |
31540 |
卖出 |
| 09:36:43 |
16.26 |
295 |
31835 |
卖出 |
| 09:36:46 |
16.24 |
57 |
31892 |
卖出 |
| 09:36:49 |
16.26 |
189 |
32081 |
买入 |
| 09:36:52 |
16.25 |
26 |
32107 |
卖出 |
| 09:36:55 |
16.28 |
298 |
32405 |
买入 |
| 09:36:58 |
16.25 |
112 |
32517 |
买入 |
| 09:37:01 |
16.26 |
68 |
32585 |
买入 |
| 09:37:04 |
16.26 |
34 |
32619 |
买入 |
| 09:37:07 |
16.25 |
156 |
32775 |
卖出 |
| 09:37:10 |
16.26 |
93 |
32868 |
买入 |
| 09:37:13 |
16.25 |
542 |
33410 |
卖出 |
| 09:37:16 |
16.26 |
38 |
33448 |
买入 |
| 09:37:19 |
16.23 |
29 |
33477 |
卖出 |
| 09:37:22 |
16.23 |
68 |
33545 |
卖出 |
| 09:37:25 |
16.2 |
72 |
33617 |
卖出 |
| 09:37:28 |
16.21 |
200 |
33817 |
买入 |
| 09:37:31 |
16.23 |
129 |
33946 |
买入 |
| 09:37:34 |
16.23 |
27 |
33973 |
买入 |
| 09:37:37 |
16.21 |
126 |
34099 |
卖出 |
| 09:37:40 |
16.26 |
138 |
34237 |
买入 |
| 09:37:43 |
16.22 |
72 |
34309 |
卖出 |
| 09:37:46 |
16.25 |
99 |
34408 |
买入 |
| 09:37:49 |
16.25 |
17 |
34425 |
买入 |
| 09:37:52 |
16.24 |
6 |
34431 |
卖出 |
| 09:37:55 |
16.24 |
20 |
34451 |
买入 |
| 09:37:58 |
16.22 |
74 |
34525 |
卖出 |
| 09:38:01 |
16.22 |
55 |
34580 |
卖出 |
| 09:38:04 |
16.26 |
144 |
34724 |
买入 |
| 09:38:07 |
16.25 |
147 |
34871 |
卖出 |
| 09:38:10 |
16.28 |
291 |
35162 |
买入 |
| 09:38:13 |
16.26 |
353 |
35515 |
卖出 |
| 09:38:16 |
16.25 |
485 |
36000 |
卖出 |
| 09:38:19 |
16.26 |
16 |
36016 |
买入 |
| 09:38:22 |
16.24 |
205 |
36221 |
卖出 |
| 09:38:25 |
16.24 |
27 |
36248 |
卖出 |
| 09:38:28 |
16.26 |
23 |
36271 |
买入 |
| 09:38:31 |
16.26 |
40 |
36311 |
买入 |
| 09:38:34 |
16.25 |
435 |
36746 |
卖出 |
| 09:38:37 |
16.25 |
231 |
36977 |
买入 |
| 09:38:40 |
16.25 |
70 |
37047 |
买入 |
| 09:38:43 |
16.26 |
202 |
37249 |
买入 |
| 09:38:46 |
16.25 |
58 |
37307 |
卖出 |
| 09:38:49 |
16.26 |
21 |
37328 |
买入 |
| 09:38:52 |
16.26 |
93 |
37421 |
买入 |
| 09:38:55 |
16.26 |
15 |
37436 |
买入 |
| 09:38:58 |
16.26 |
119 |
37555 |
买入 |
| 09:39:01 |
16.24 |
8 |
37563 |
卖出 |
| 09:39:04 |
16.24 |
57 |
37620 |
卖出 |
| 09:39:07 |
16.24 |
33 |
37653 |
买入 |
| 09:39:10 |
16.25 |
235 |
37888 |
买入 |
| 09:39:13 |
16.23 |
43 |
37931 |
卖出 |
| 09:39:16 |
16.24 |
173 |
38104 |
买入 |
| 09:39:19 |
16.25 |
155 |
38259 |
买入 |
| 09:39:22 |
16.25 |
360 |
38619 |
买入 |
| 09:39:25 |
16.25 |
283 |
38902 |
卖出 |
| 09:39:28 |
16.24 |
82 |
38984 |
卖出 |
| 09:39:31 |
16.25 |
25 |
39009 |
买入 |
| 09:39:34 |
16.24 |
30 |
39039 |
卖出 |
| 09:39:37 |
16.23 |
48 |
39087 |
卖出 |
| 09:39:40 |
16.24 |
3 |
39090 |
卖出 |
| 09:39:43 |
16.23 |
67 |
39157 |
卖出 |
| 09:39:46 |
16.21 |
508 |
39665 |
卖出 |
| 09:39:49 |
16.21 |
166 |
39831 |
买入 |
| 09:39:52 |
16.22 |
82 |
39913 |
买入 |
| 09:39:55 |
16.22 |
65 |
39978 |
买入 |
| 09:39:58 |
16.23 |
95 |
40073 |
买入 |
| 09:40:01 |
16.25 |
234 |
40307 |
买入 |
| 09:40:04 |
16.26 |
72 |
40379 |
买入 |
| 09:40:07 |
16.25 |
96 |
40475 |
卖出 |
| 09:40:10 |
16.27 |
13 |
40488 |
买入 |
| 09:40:13 |
16.25 |
70 |
40558 |
卖出 |
| 09:40:16 |
16.24 |
71 |
40629 |
卖出 |
| 09:40:19 |
16.25 |
83 |
40712 |
买入 |
| 09:40:22 |
16.25 |
342 |
41054 |
卖出 |
| 09:40:25 |
16.26 |
74 |
41128 |
买入 |
| 09:40:28 |
16.27 |
35 |
41163 |
买入 |
| 09:40:31 |
16.27 |
119 |
41282 |
卖出 |
| 09:40:34 |
16.25 |
46 |
41328 |
卖出 |
| 09:40:37 |
16.26 |
36 |
41364 |
买入 |
| 09:40:40 |
16.26 |
120 |
41484 |
卖出 |
| 09:40:43 |
16.24 |
140 |
41624 |
卖出 |
| 09:40:46 |
16.25 |
21 |
41645 |
买入 |
| 09:40:49 |
16.25 |
126 |
41771 |
卖出 |
| 09:40:52 |
16.25 |
149 |
41920 |
卖出 |
| 09:40:55 |
16.25 |
211 |
42131 |
买入 |
| 09:40:58 |
16.23 |
334 |
42465 |
卖出 |
| 09:41:01 |
16.23 |
352 |
42817 |
买入 |
| 09:41:04 |
16.29 |
1130 |
43947 |
买入 |
| 09:41:07 |
16.32 |
309 |
44256 |
买入 |
| 09:41:10 |
16.3 |
168 |
44424 |
卖出 |
| 09:41:13 |
16.29 |
37 |
44461 |
卖出 |
| 09:41:16 |
16.3 |
167 |
44628 |
买入 |
| 09:41:19 |
16.25 |
150 |
44778 |
卖出 |
| 09:41:22 |
16.26 |
73 |
44851 |
买入 |
| 09:41:25 |
16.25 |
31 |
44882 |
卖出 |
| 09:41:28 |
16.25 |
101 |
44983 |
买入 |
| 09:41:31 |
16.29 |
227 |
45210 |
买入 |
| 09:41:34 |
16.26 |
42 |
45252 |
卖出 |
| 09:41:37 |
16.25 |
83 |
45335 |
卖出 |
| 09:41:40 |
16.29 |
1 |
45336 |
买入 |
| 09:41:43 |
16.29 |
13 |
45349 |
买入 |
| 09:41:46 |
16.3 |
154 |
45503 |
买入 |
| 09:41:49 |
16.27 |
85 |
45588 |
卖出 |
| 09:41:52 |
16.27 |
18 |
45606 |
买入 |
| 09:41:55 |
16.26 |
16 |
45622 |
卖出 |
| 09:41:58 |
16.27 |
52 |
45674 |
买入 |
| 09:42:01 |
16.27 |
19 |
45693 |
买入 |
| 09:42:07 |
16.23 |
108 |
45801 |
卖出 |
| 09:42:10 |
16.23 |
31 |
45832 |
卖出 |
| 09:42:13 |
16.22 |
29 |
45861 |
卖出 |
| 09:42:16 |
16.22 |
101 |
45962 |
卖出 |
| 09:42:19 |
16.22 |
114 |
46076 |
买入 |
| 09:42:22 |
16.22 |
29 |
46105 |
买入 |
| 09:42:25 |
16.22 |
40 |
46145 |
买入 |
| 09:42:28 |
16.21 |
42 |
46187 |
卖出 |
| 09:42:31 |
16.22 |
37 |
46224 |
买入 |
| 09:42:34 |
16.24 |
174 |
46398 |
买入 |
| 09:42:37 |
16.24 |
263 |
46661 |
卖出 |
| 09:42:40 |
16.22 |
7 |
46668 |
卖出 |
| 09:42:43 |
16.21 |
75 |
46743 |
卖出 |
| 09:42:46 |
16.21 |
8 |
46751 |
卖出 |
| 09:42:49 |
16.2 |
181 |
46932 |
卖出 |
| 09:42:52 |
16.2 |
3 |
46935 |
卖出 |
| 09:42:55 |
16.21 |
12 |
46947 |
买入 |
| 09:42:58 |
16.2 |
29 |
46976 |
卖出 |
| 09:43:01 |
16.2 |
81 |
47057 |
卖出 |
| 09:43:04 |
16.2 |
86 |
47143 |
卖出 |
| 09:43:07 |
16.19 |
226 |
47369 |
卖出 |
| 09:43:10 |
16.2 |
16 |
47385 |
买入 |
| 09:43:13 |
16.18 |
114 |
47499 |
卖出 |
| 09:43:16 |
16.19 |
4 |
47503 |
买入 |
| 09:43:19 |
16.18 |
8 |
47511 |
卖出 |
| 09:43:22 |
16.17 |
15 |
47526 |
卖出 |
| 09:43:25 |
16.17 |
87 |
47613 |
卖出 |
| 09:43:28 |
16.16 |
20 |
47633 |
卖出 |
| 09:43:31 |
16.17 |
109 |
47742 |
买入 |
| 09:43:34 |
16.15 |
88 |
47830 |
卖出 |
| 09:43:37 |
16.15 |
122 |
47952 |
卖出 |
| 09:43:40 |
16.16 |
490 |
48442 |
买入 |
| 09:43:43 |
16.16 |
336 |
48778 |
买入 |
| 09:43:46 |
16.15 |
11 |
48789 |
卖出 |
| 09:43:49 |
16.15 |
16 |
48805 |
卖出 |
| 09:43:52 |
16.14 |
26 |
48831 |
卖出 |
| 09:43:55 |
16.14 |
62 |
48893 |
卖出 |
| 09:43:58 |
16.13 |
395 |
49288 |
卖出 |
| 09:44:01 |
16.1 |
275 |
49563 |
卖出 |
| 09:44:04 |
16.12 |
71 |
49634 |
买入 |
| 09:44:07 |
16.14 |
513 |
50147 |
买入 |
| 09:44:10 |
16.15 |
204 |
50351 |
买入 |
| 09:44:13 |
16.16 |
269 |
50620 |
买入 |
| 09:44:16 |
16.12 |
158 |
50778 |
卖出 |
| 09:44:19 |
16.14 |
38 |
50816 |
买入 |