株冶集团[600961]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
10.52 |
10 |
10 |
集合竞价 |
| 09:18:01 |
10.53 |
11 |
11 |
集合竞价 |
| 09:19:04 |
10.54 |
18 |
18 |
集合竞价 |
| 09:19:10 |
10.53 |
16 |
16 |
集合竞价 |
| 09:23:58 |
10.5 |
48 |
48 |
集合竞价 |
| 09:24:22 |
10.49 |
51 |
51 |
集合竞价 |
| 09:24:31 |
10.48 |
53 |
53 |
集合竞价 |
| 09:24:40 |
10.47 |
73 |
73 |
集合竞价 |
| 09:24:46 |
10.45 |
89 |
89 |
集合竞价 |
| 09:25:03 |
10.45 |
89 |
178 |
买入 |
| 09:30:01 |
10.45 |
3 |
181 |
买入 |
| 09:30:04 |
10.44 |
28 |
209 |
卖出 |
| 09:30:07 |
10.41 |
72 |
281 |
卖出 |
| 09:30:10 |
10.4 |
123 |
404 |
卖出 |
| 09:30:13 |
10.44 |
11 |
415 |
买入 |
| 09:30:16 |
10.41 |
26 |
441 |
卖出 |
| 09:30:19 |
10.39 |
55 |
496 |
卖出 |
| 09:30:22 |
10.41 |
71 |
567 |
卖出 |
| 09:30:25 |
10.44 |
14 |
581 |
买入 |
| 09:30:28 |
10.43 |
31 |
612 |
卖出 |
| 09:30:31 |
10.43 |
6 |
618 |
买入 |
| 09:30:34 |
10.41 |
49 |
667 |
卖出 |
| 09:30:37 |
10.41 |
2 |
669 |
卖出 |
| 09:30:40 |
10.44 |
1 |
670 |
买入 |
| 09:30:43 |
10.44 |
11 |
681 |
买入 |
| 09:30:46 |
10.48 |
88 |
769 |
买入 |
| 09:30:49 |
10.48 |
55 |
824 |
买入 |
| 09:30:52 |
10.48 |
76 |
900 |
买入 |
| 09:30:55 |
10.49 |
18 |
918 |
买入 |
| 09:30:58 |
10.49 |
3 |
921 |
买入 |
| 09:31:01 |
10.48 |
81 |
1002 |
卖出 |
| 09:31:04 |
10.48 |
57 |
1059 |
买入 |
| 09:31:07 |
10.48 |
23 |
1082 |
买入 |
| 09:31:10 |
10.48 |
3 |
1085 |
买入 |
| 09:31:13 |
10.48 |
12 |
1097 |
买入 |
| 09:31:16 |
10.49 |
29 |
1126 |
买入 |
| 09:31:19 |
10.48 |
11 |
1137 |
卖出 |
| 09:31:22 |
10.49 |
2 |
1139 |
买入 |
| 09:31:25 |
10.48 |
109 |
1248 |
卖出 |
| 09:31:31 |
10.49 |
23 |
1271 |
买入 |
| 09:31:34 |
10.5 |
1 |
1272 |
买入 |
| 09:31:37 |
10.49 |
1 |
1273 |
卖出 |
| 09:31:40 |
10.49 |
7 |
1280 |
卖出 |
| 09:31:43 |
10.49 |
23 |
1303 |
买入 |
| 09:31:46 |
10.49 |
5 |
1308 |
买入 |
| 09:31:49 |
10.5 |
21 |
1329 |
买入 |
| 09:31:52 |
10.5 |
7 |
1336 |
买入 |
| 09:31:55 |
10.51 |
27 |
1363 |
买入 |
| 09:31:58 |
10.51 |
31 |
1394 |
卖出 |
| 09:32:01 |
10.53 |
11 |
1405 |
买入 |
| 09:32:04 |
10.52 |
36 |
1441 |
卖出 |
| 09:32:07 |
10.52 |
15 |
1456 |
卖出 |
| 09:32:10 |
10.51 |
6 |
1462 |
卖出 |
| 09:32:13 |
10.51 |
8 |
1470 |
卖出 |
| 09:32:16 |
10.52 |
295 |
1765 |
买入 |
| 09:32:19 |
10.52 |
525 |
2290 |
卖出 |
| 09:32:22 |
10.53 |
60 |
2350 |
买入 |
| 09:32:25 |
10.52 |
77 |
2427 |
卖出 |
| 09:32:28 |
10.52 |
124 |
2551 |
买入 |
| 09:32:31 |
10.53 |
6 |
2557 |
买入 |
| 09:32:34 |
10.53 |
53 |
2610 |
买入 |
| 09:32:37 |
10.53 |
331 |
2941 |
买入 |
| 09:32:40 |
10.57 |
1 |
2942 |
买入 |
| 09:32:43 |
10.57 |
7 |
2949 |
买入 |
| 09:32:46 |
10.58 |
13 |
2962 |
买入 |
| 09:32:49 |
10.59 |
5 |
2967 |
买入 |
| 09:32:52 |
10.57 |
5 |
2972 |
卖出 |
| 09:32:55 |
10.57 |
21 |
2993 |
卖出 |
| 09:32:58 |
10.57 |
63 |
3056 |
卖出 |
| 09:33:01 |
10.58 |
5 |
3061 |
买入 |
| 09:33:04 |
10.58 |
66 |
3127 |
买入 |
| 09:33:07 |
10.57 |
85 |
3212 |
卖出 |
| 09:33:10 |
10.57 |
48 |
3260 |
卖出 |
| 09:33:13 |
10.59 |
43 |
3303 |
买入 |
| 09:33:16 |
10.59 |
44 |
3347 |
买入 |
| 09:33:19 |
10.58 |
22 |
3369 |
卖出 |
| 09:33:22 |
10.58 |
89 |
3458 |
卖出 |
| 09:33:25 |
10.59 |
138 |
3596 |
买入 |
| 09:33:28 |
10.59 |
2 |
3598 |
卖出 |
| 09:33:31 |
10.59 |
59 |
3657 |
卖出 |
| 09:33:34 |
10.6 |
73 |
3730 |
买入 |
| 09:33:37 |
10.59 |
51 |
3781 |
卖出 |
| 09:33:40 |
10.6 |
13 |
3794 |
买入 |
| 09:33:43 |
10.6 |
7 |
3801 |
卖出 |
| 09:33:46 |
10.61 |
54 |
3855 |
买入 |
| 09:33:49 |
10.62 |
41 |
3896 |
买入 |
| 09:33:52 |
10.62 |
15 |
3911 |
买入 |
| 09:33:55 |
10.62 |
37 |
3948 |
买入 |
| 09:33:58 |
10.63 |
30 |
3978 |
买入 |
| 09:34:01 |
10.64 |
16 |
3994 |
买入 |
| 09:34:04 |
10.63 |
12 |
4006 |
买入 |
| 09:34:07 |
10.63 |
12 |
4018 |
买入 |
| 09:34:10 |
10.63 |
83 |
4101 |
买入 |
| 09:34:13 |
10.62 |
179 |
4280 |
卖出 |
| 09:34:16 |
10.61 |
124 |
4404 |
卖出 |
| 09:34:19 |
10.62 |
58 |
4462 |
买入 |
| 09:34:22 |
10.62 |
67 |
4529 |
买入 |
| 09:34:25 |
10.61 |
2 |
4531 |
卖出 |
| 09:34:28 |
10.61 |
20 |
4551 |
卖出 |
| 09:34:31 |
10.61 |
11 |
4562 |
卖出 |
| 09:34:37 |
10.6 |
54 |
4616 |
卖出 |
| 09:34:43 |
10.6 |
25 |
4641 |
卖出 |
| 09:34:46 |
10.6 |
10 |
4651 |
卖出 |
| 09:34:49 |
10.6 |
60 |
4711 |
卖出 |
| 09:34:52 |
10.6 |
33 |
4744 |
买入 |
| 09:34:55 |
10.61 |
16 |
4760 |
买入 |
| 09:34:58 |
10.61 |
89 |
4849 |
买入 |
| 09:35:01 |
10.62 |
374 |
5223 |
买入 |
| 09:35:04 |
10.63 |
107 |
5330 |
买入 |
| 09:35:07 |
10.61 |
24 |
5354 |
卖出 |
| 09:35:10 |
10.61 |
51 |
5405 |
买入 |
| 09:35:13 |
10.62 |
80 |
5485 |
买入 |
| 09:35:16 |
10.63 |
167 |
5652 |
买入 |
| 09:35:19 |
10.64 |
142 |
5794 |
买入 |
| 09:35:22 |
10.67 |
424 |
6218 |
买入 |
| 09:35:25 |
10.69 |
257 |
6475 |
买入 |
| 09:35:28 |
10.68 |
98 |
6573 |
卖出 |
| 09:35:31 |
10.67 |
92 |
6665 |
卖出 |
| 09:35:34 |
10.69 |
155 |
6820 |
买入 |
| 09:35:37 |
10.69 |
11 |
6831 |
卖出 |
| 09:35:40 |
10.7 |
8 |
6839 |
买入 |
| 09:35:43 |
10.7 |
125 |
6964 |
买入 |
| 09:35:46 |
10.7 |
79 |
7043 |
买入 |
| 09:35:49 |
10.69 |
12 |
7055 |
卖出 |
| 09:35:52 |
10.7 |
13 |
7068 |
买入 |
| 09:35:55 |
10.74 |
199 |
7267 |
买入 |
| 09:35:58 |
10.73 |
4 |
7271 |
卖出 |
| 09:36:01 |
10.73 |
2 |
7273 |
买入 |
| 09:36:04 |
10.74 |
567 |
7840 |
买入 |
| 09:36:07 |
10.73 |
61 |
7901 |
买入 |
| 09:36:10 |
10.73 |
133 |
8034 |
买入 |
| 09:36:13 |
10.74 |
88 |
8122 |
买入 |
| 09:36:16 |
10.75 |
201 |
8323 |
买入 |
| 09:36:19 |
10.74 |
340 |
8663 |
卖出 |
| 09:36:22 |
10.81 |
118 |
8781 |
买入 |
| 09:36:25 |
10.79 |
115 |
8896 |
卖出 |
| 09:36:28 |
10.83 |
50 |
8946 |
买入 |
| 09:36:31 |
10.81 |
27 |
8973 |
卖出 |
| 09:36:34 |
10.78 |
308 |
9281 |
买入 |
| 09:36:37 |
10.77 |
135 |
9416 |
卖出 |
| 09:36:40 |
10.77 |
147 |
9563 |
卖出 |
| 09:36:43 |
10.79 |
222 |
9785 |
买入 |
| 09:36:46 |
10.82 |
43 |
9828 |
买入 |
| 09:36:49 |
10.82 |
115 |
9943 |
卖出 |
| 09:36:52 |
10.82 |
96 |
10039 |
卖出 |
| 09:36:55 |
10.84 |
43 |
10082 |
买入 |
| 09:36:58 |
10.82 |
358 |
10440 |
卖出 |
| 09:37:01 |
10.84 |
90 |
10530 |
买入 |
| 09:37:04 |
10.81 |
113 |
10643 |
卖出 |
| 09:37:07 |
10.83 |
79 |
10722 |
买入 |
| 09:37:10 |
10.81 |
73 |
10795 |
卖出 |
| 09:37:13 |
10.8 |
54 |
10849 |
卖出 |
| 09:37:16 |
10.8 |
93 |
10942 |
买入 |
| 09:37:19 |
10.81 |
453 |
11395 |
买入 |
| 09:37:22 |
10.81 |
2 |
11397 |
卖出 |
| 09:37:25 |
10.81 |
18 |
11415 |
买入 |
| 09:37:28 |
10.83 |
124 |
11539 |
买入 |
| 09:37:31 |
10.81 |
14 |
11553 |
卖出 |
| 09:37:34 |
10.81 |
75 |
11628 |
买入 |
| 09:37:37 |
10.8 |
153 |
11781 |
卖出 |
| 09:37:40 |
10.78 |
212 |
11993 |
卖出 |
| 09:37:43 |
10.78 |
234 |
12227 |
卖出 |
| 09:37:46 |
10.77 |
98 |
12325 |
卖出 |
| 09:37:49 |
10.77 |
33 |
12358 |
买入 |
| 09:37:52 |
10.76 |
1 |
12359 |
卖出 |
| 09:37:55 |
10.76 |
9 |
12368 |
卖出 |
| 09:37:58 |
10.76 |
107 |
12475 |
卖出 |
| 09:38:01 |
10.75 |
24 |
12499 |
卖出 |
| 09:38:04 |
10.76 |
35 |
12534 |
买入 |
| 09:38:07 |
10.75 |
97 |
12631 |
卖出 |
| 09:38:10 |
10.75 |
57 |
12688 |
买入 |
| 09:38:13 |
10.75 |
78 |
12766 |
卖出 |
| 09:38:16 |
10.73 |
122 |
12888 |
卖出 |
| 09:38:19 |
10.73 |
47 |
12935 |
买入 |
| 09:38:22 |
10.73 |
6 |
12941 |
买入 |
| 09:38:25 |
10.73 |
10 |
12951 |
买入 |
| 09:38:28 |
10.73 |
10 |
12961 |
卖出 |
| 09:38:31 |
10.74 |
33 |
12994 |
买入 |
| 09:38:34 |
10.75 |
24 |
13018 |
买入 |
| 09:38:37 |
10.73 |
27 |
13045 |
卖出 |
| 09:38:40 |
10.73 |
35 |
13080 |
卖出 |
| 09:38:43 |
10.73 |
62 |
13142 |
卖出 |
| 09:38:46 |
10.72 |
29 |
13171 |
卖出 |
| 09:38:49 |
10.72 |
173 |
13344 |
卖出 |
| 09:38:52 |
10.72 |
159 |
13503 |
卖出 |
| 09:38:58 |
10.71 |
3 |
13506 |
卖出 |
| 09:39:04 |
10.72 |
72 |
13578 |
买入 |
| 09:39:07 |
10.72 |
77 |
13655 |
卖出 |
| 09:39:10 |
10.72 |
20 |
13675 |
卖出 |
| 09:39:13 |
10.72 |
37 |
13712 |
卖出 |
| 09:39:16 |
10.73 |
20 |
13732 |
买入 |
| 09:39:19 |
10.72 |
3 |
13735 |
卖出 |
| 09:39:22 |
10.7 |
65 |
13800 |
卖出 |
| 09:39:25 |
10.72 |
31 |
13831 |
买入 |
| 09:39:28 |
10.7 |
61 |
13892 |
卖出 |
| 09:39:37 |
10.7 |
4 |
13896 |
买入 |
| 09:39:40 |
10.7 |
175 |
14071 |
卖出 |
| 09:39:43 |
10.7 |
10 |
14081 |
卖出 |
| 09:39:46 |
10.7 |
12 |
14093 |
卖出 |
| 09:39:52 |
10.69 |
59 |
14152 |
卖出 |
| 09:39:55 |
10.68 |
8 |
14160 |
卖出 |
| 09:39:58 |
10.69 |
40 |
14200 |
买入 |
| 09:40:04 |
10.69 |
15 |
14215 |
买入 |
| 09:40:07 |
10.69 |
3 |
14218 |
买入 |
| 09:40:13 |
10.68 |
67 |
14285 |
卖出 |
| 09:40:19 |
10.68 |
10 |
14295 |
卖出 |
| 09:40:22 |
10.68 |
1 |
14296 |
卖出 |
| 09:40:25 |
10.68 |
88 |
14384 |
卖出 |
| 09:40:28 |
10.68 |
32 |
14416 |
买入 |
| 09:40:31 |
10.68 |
18 |
14434 |
买入 |
| 09:40:34 |
10.68 |
99 |
14533 |
买入 |
| 09:40:37 |
10.69 |
69 |
14602 |
买入 |
| 09:40:40 |
10.68 |
60 |
14662 |
卖出 |
| 09:40:43 |
10.69 |
1 |
14663 |
买入 |
| 09:40:46 |
10.69 |
4 |
14667 |
买入 |
| 09:40:52 |
10.69 |
4 |
14671 |
买入 |
| 09:40:55 |
10.68 |
35 |
14706 |
卖出 |
| 09:41:04 |
10.69 |
26 |
14732 |
买入 |
| 09:41:07 |
10.67 |
65 |
14797 |
卖出 |
| 09:41:10 |
10.68 |
1 |
14798 |
买入 |
| 09:41:13 |
10.66 |
47 |
14845 |
卖出 |
| 09:41:16 |
10.66 |
65 |
14910 |
卖出 |
| 09:41:19 |
10.65 |
142 |
15052 |
卖出 |
| 09:41:22 |
10.64 |
7 |
15059 |
卖出 |
| 09:41:28 |
10.64 |
26 |
15085 |
卖出 |
| 09:41:34 |
10.64 |
48 |
15133 |
卖出 |
| 09:41:37 |
10.64 |
4 |
15137 |
买入 |
| 09:41:40 |
10.63 |
163 |
15300 |
卖出 |
| 09:41:43 |
10.63 |
131 |
15431 |
买入 |
| 09:41:46 |
10.64 |
57 |
15488 |
买入 |
| 09:41:49 |
10.64 |
19 |
15507 |
买入 |
| 09:41:52 |
10.64 |
41 |
15548 |
买入 |
| 09:41:55 |
10.66 |
55 |
15603 |
买入 |
| 09:41:58 |
10.63 |
10 |
15613 |
卖出 |
| 09:42:01 |
10.63 |
20 |
15633 |
卖出 |
| 09:42:04 |
10.64 |
5 |
15638 |
卖出 |
| 09:42:07 |
10.64 |
8 |
15646 |
卖出 |
| 09:42:10 |
10.64 |
1 |
15647 |
卖出 |
| 09:42:13 |
10.64 |
1 |
15648 |
卖出 |
| 09:42:16 |
10.63 |
7 |
15655 |
卖出 |
| 09:42:22 |
10.65 |
52 |
15707 |
买入 |
| 09:42:25 |
10.63 |
37 |
15744 |
卖出 |
| 09:42:28 |
10.61 |
194 |
15938 |
卖出 |
| 09:42:34 |
10.61 |
31 |
15969 |
买入 |
| 09:42:37 |
10.61 |
1 |
15970 |
买入 |
| 09:42:40 |
10.61 |
6 |
15976 |
买入 |
| 09:42:43 |
10.61 |
8 |
15984 |
买入 |
| 09:42:46 |
10.61 |
37 |
16021 |
买入 |
| 09:42:49 |
10.6 |
27 |
16048 |
卖出 |
| 09:42:52 |
10.62 |
17 |
16065 |
买入 |
| 09:42:55 |
10.6 |
70 |
16135 |
卖出 |
| 09:43:01 |
10.6 |
164 |
16299 |
卖出 |
| 09:43:04 |
10.59 |
63 |
16362 |
卖出 |
| 09:43:07 |
10.58 |
30 |
16392 |
卖出 |
| 09:43:10 |
10.6 |
15 |
16407 |
买入 |
| 09:43:19 |
10.58 |
29 |
16436 |
卖出 |
| 09:43:25 |
10.59 |
2 |
16438 |
卖出 |
| 09:43:28 |
10.59 |
8 |
16446 |
卖出 |
| 09:43:31 |
10.58 |
14 |
16460 |
卖出 |
| 09:43:34 |
10.6 |
100 |
16560 |
买入 |
| 09:43:40 |
10.58 |
125 |
16685 |
卖出 |
| 09:43:43 |
10.57 |
153 |
16838 |
卖出 |
| 09:43:49 |
10.59 |
9 |
16847 |
买入 |
| 09:43:55 |
10.59 |
10 |
16857 |
买入 |
| 09:44:01 |
10.59 |
8 |
16865 |
买入 |
| 09:44:04 |
10.58 |
6 |
16871 |
卖出 |
| 09:44:07 |
10.59 |
21 |
16892 |
买入 |
| 09:44:10 |
10.59 |
5 |
16897 |
买入 |
| 09:44:13 |
10.59 |
1 |
16898 |
买入 |
| 09:44:16 |
10.6 |
92 |
16990 |
买入 |
| 09:44:19 |
10.61 |
5 |
16995 |
买入 |
| 09:44:25 |
10.61 |
13 |
17008 |
买入 |
| 09:44:28 |
10.62 |
17 |
17025 |
买入 |
| 09:44:31 |
10.61 |
7 |
17032 |
卖出 |
| 09:44:34 |
10.62 |
31 |
17063 |
买入 |
| 09:44:37 |
10.6 |
3 |
17066 |
卖出 |
| 09:44:40 |
10.6 |
21 |
17087 |
卖出 |
| 09:44:43 |
10.61 |
91 |
17178 |
买入 |
| 09:44:46 |
10.59 |
24 |
17202 |
卖出 |
| 09:44:52 |
10.61 |
2 |
17204 |
买入 |
| 09:44:58 |
10.61 |
1 |
17205 |
买入 |
| 09:45:01 |
10.6 |
3 |
17208 |
卖出 |
| 09:45:04 |
10.61 |
63 |
17271 |
买入 |
| 09:45:07 |
10.59 |
115 |
17386 |
卖出 |
| 09:45:10 |
10.59 |
8 |
17394 |
卖出 |
| 09:45:16 |
10.59 |
257 |
17651 |
卖出 |
| 09:45:19 |
10.58 |
49 |
17700 |
卖出 |
| 09:45:22 |
10.59 |
17 |
17717 |
买入 |
| 09:45:25 |
10.59 |
1 |
17718 |
卖出 |
| 09:45:28 |
10.59 |
2 |
17720 |
卖出 |
| 09:45:31 |
10.6 |
6 |
17726 |
买入 |
| 09:45:34 |
10.6 |
96 |
17822 |
卖出 |
| 09:45:40 |
10.59 |
8 |
17830 |
卖出 |
| 09:45:52 |
10.6 |
8 |
17838 |
买入 |
| 09:45:55 |
10.59 |
27 |
17865 |
卖出 |
| 09:46:01 |
10.58 |
3 |
17868 |
卖出 |
| 09:46:04 |
10.59 |
20 |
17888 |
买入 |
| 09:46:10 |
10.59 |
13 |
17901 |
卖出 |
| 09:46:13 |
10.6 |
2 |
17903 |
卖出 |
| 09:46:16 |
10.6 |
27 |
17930 |
卖出 |