ST步森[002569]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:54 |
8.36 |
500 |
500 |
集合竞价 |
| 09:16:39 |
8.36 |
500 |
500 |
集合竞价 |
| 09:17:15 |
8.33 |
500 |
500 |
集合竞价 |
| 09:17:33 |
7.96 |
0 |
0 |
集合竞价 |
| 09:30:00 |
7.96 |
18 |
18 |
买入 |
| 09:30:12 |
7.98 |
37 |
55 |
买入 |
| 09:30:27 |
7.91 |
31 |
86 |
卖出 |
| 09:31:00 |
7.91 |
76 |
162 |
卖出 |
| 09:33:03 |
7.92 |
4 |
166 |
卖出 |
| 09:33:33 |
7.92 |
1 |
167 |
卖出 |
| 09:34:06 |
7.93 |
3 |
170 |
卖出 |
| 09:35:27 |
7.96 |
13 |
183 |
买入 |
| 09:36:06 |
7.95 |
2 |
185 |
买入 |
| 09:36:21 |
7.98 |
111 |
296 |
买入 |
| 09:36:30 |
7.98 |
9 |
305 |
卖出 |
| 09:36:36 |
7.98 |
6 |
311 |
卖出 |
| 09:36:39 |
7.98 |
24 |
335 |
卖出 |
| 09:37:03 |
7.99 |
33 |
368 |
买入 |
| 09:37:18 |
7.98 |
2 |
370 |
买入 |
| 09:37:45 |
7.99 |
56 |
426 |
买入 |
| 09:38:09 |
7.98 |
7 |
433 |
卖出 |
| 09:38:12 |
7.99 |
2 |
435 |
买入 |
| 09:38:24 |
8 |
27 |
462 |
买入 |
| 09:38:36 |
8 |
174 |
636 |
买入 |
| 09:39:03 |
8.02 |
80 |
716 |
买入 |
| 09:39:15 |
8.04 |
2 |
718 |
买入 |
| 09:39:18 |
8.04 |
17 |
735 |
买入 |
| 09:39:42 |
8.04 |
4 |
739 |
买入 |
| 09:39:57 |
8.04 |
28 |
767 |
买入 |
| 09:40:15 |
8.04 |
30 |
797 |
卖出 |
| 09:40:21 |
8.04 |
4 |
801 |
卖出 |
| 09:40:27 |
8.02 |
6 |
807 |
卖出 |
| 09:40:36 |
8.02 |
23 |
830 |
卖出 |
| 09:40:42 |
8.02 |
10 |
840 |
卖出 |
| 09:40:48 |
8.02 |
10 |
850 |
买入 |
| 09:41:12 |
8.03 |
40 |
890 |
卖出 |
| 09:42:24 |
8.03 |
5 |
895 |
卖出 |
| 09:42:30 |
8.03 |
1 |
896 |
卖出 |
| 09:43:00 |
8.03 |
51 |
947 |
卖出 |
| 09:43:21 |
8.02 |
18 |
965 |
买入 |
| 09:43:27 |
8 |
12 |
977 |
卖出 |
| 09:43:36 |
8 |
20 |
997 |
卖出 |
| 09:43:54 |
7.99 |
5 |
1002 |
买入 |
| 09:44:09 |
7.99 |
16 |
1018 |
买入 |
| 09:44:30 |
8 |
19 |
1037 |
买入 |
| 09:44:36 |
8 |
57 |
1094 |
买入 |
| 09:44:48 |
7.99 |
14 |
1108 |
卖出 |
| 09:46:09 |
7.99 |
33 |
1141 |
买入 |
| 09:48:12 |
7.99 |
34 |
1175 |
卖出 |
| 09:48:15 |
7.98 |
11 |
1186 |
卖出 |
| 09:49:00 |
7.98 |
3 |
1189 |
卖出 |
| 09:49:12 |
7.96 |
41 |
1230 |
卖出 |
| 09:49:27 |
7.96 |
20 |
1250 |
买入 |
| 09:49:30 |
7.96 |
7 |
1257 |
买入 |
| 09:50:00 |
7.96 |
20 |
1277 |
卖出 |
| 09:51:21 |
7.98 |
1 |
1278 |
买入 |
| 09:51:45 |
7.98 |
14 |
1292 |
买入 |
| 09:52:09 |
7.99 |
30 |
1322 |
买入 |
| 09:52:33 |
7.99 |
2 |
1324 |
买入 |
| 09:52:42 |
7.99 |
1 |
1325 |
买入 |
| 09:52:48 |
7.99 |
2 |
1327 |
卖出 |
| 09:52:54 |
7.99 |
1 |
1328 |
买入 |
| 09:53:57 |
8 |
20 |
1348 |
买入 |
| 09:54:00 |
7.99 |
17 |
1365 |
卖出 |
| 09:55:00 |
7.99 |
2 |
1367 |
卖出 |
| 09:57:18 |
8.01 |
52 |
1419 |
买入 |
| 09:57:48 |
8.02 |
24 |
1443 |
买入 |
| 09:59:03 |
8.01 |
8 |
1451 |
卖出 |
| 10:00:03 |
8.01 |
40 |
1491 |
卖出 |
| 10:00:51 |
8.01 |
50 |
1541 |
买入 |
| 10:01:33 |
8.01 |
12 |
1553 |
买入 |
| 10:04:21 |
8.01 |
280 |
1833 |
买入 |
| 10:05:33 |
8.01 |
9 |
1842 |
买入 |
| 10:08:00 |
8.01 |
50 |
1892 |
买入 |
| 10:08:12 |
8.01 |
33 |
1925 |
买入 |
| 10:09:48 |
7.99 |
30 |
1955 |
卖出 |
| 10:10:39 |
8.02 |
10 |
1965 |
买入 |
| 10:14:51 |
8 |
1 |
1966 |
卖出 |
| 10:15:48 |
8 |
1 |
1967 |
卖出 |
| 10:17:51 |
8.02 |
18 |
1985 |
买入 |
| 10:18:18 |
8 |
3 |
1988 |
卖出 |
| 10:19:12 |
8.02 |
30 |
2018 |
买入 |
| 10:20:12 |
7.99 |
170 |
2188 |
卖出 |
| 10:20:51 |
7.97 |
31 |
2219 |
卖出 |
| 10:20:54 |
7.99 |
18 |
2237 |
买入 |
| 10:21:27 |
7.99 |
2 |
2239 |
卖出 |
| 10:25:06 |
7.99 |
43 |
2282 |
买入 |
| 10:26:12 |
7.99 |
45 |
2327 |
卖出 |
| 10:26:24 |
7.99 |
19 |
2346 |
卖出 |
| 10:27:27 |
7.99 |
83 |
2429 |
买入 |
| 10:27:36 |
7.99 |
17 |
2446 |
卖出 |
| 10:28:48 |
7.99 |
8 |
2454 |
买入 |
| 10:29:48 |
8 |
12 |
2466 |
买入 |
| 10:30:48 |
8 |
14 |
2480 |
买入 |
| 10:31:57 |
8 |
100 |
2580 |
买入 |
| 10:32:54 |
8 |
8 |
2588 |
买入 |
| 10:33:03 |
8 |
5 |
2593 |
卖出 |
| 10:34:15 |
8 |
15 |
2608 |
卖出 |
| 10:34:30 |
8.01 |
7 |
2615 |
买入 |
| 10:34:45 |
8 |
2 |
2617 |
卖出 |
| 10:35:39 |
8 |
9 |
2626 |
买入 |
| 10:36:09 |
8 |
10 |
2636 |
卖出 |
| 10:36:21 |
8 |
5 |
2641 |
卖出 |
| 10:36:39 |
8.01 |
110 |
2751 |
买入 |
| 10:36:54 |
8 |
4 |
2755 |
卖出 |
| 10:37:12 |
8.01 |
8 |
2763 |
买入 |
| 10:41:24 |
8 |
22 |
2785 |
卖出 |
| 10:45:39 |
8 |
3 |
2788 |
卖出 |
| 10:46:24 |
8 |
10 |
2798 |
卖出 |
| 10:48:36 |
8 |
1 |
2799 |
卖出 |
| 10:49:18 |
7.99 |
200 |
2999 |
卖出 |
| 10:49:39 |
8 |
25 |
3024 |
买入 |
| 10:50:03 |
8.01 |
35 |
3059 |
买入 |
| 10:52:39 |
8.01 |
100 |
3159 |
买入 |
| 10:53:30 |
8.01 |
474 |
3633 |
买入 |
| 10:53:33 |
8.01 |
3 |
3636 |
买入 |
| 10:55:21 |
8.01 |
249 |
3885 |
买入 |
| 10:55:51 |
8.01 |
7 |
3892 |
卖出 |
| 10:56:00 |
8.01 |
10 |
3902 |
卖出 |
| 10:56:12 |
8.01 |
10 |
3912 |
卖出 |
| 11:00:18 |
8.01 |
12 |
3924 |
卖出 |
| 11:01:03 |
8.01 |
1 |
3925 |
卖出 |
| 11:01:33 |
8.01 |
5 |
3930 |
卖出 |
| 11:01:36 |
8.02 |
500 |
4430 |
买入 |
| 11:01:45 |
8.02 |
5 |
4435 |
买入 |
| 11:02:09 |
8.02 |
1 |
4436 |
买入 |
| 11:02:18 |
8.02 |
39 |
4475 |
买入 |
| 11:02:21 |
8.01 |
12 |
4487 |
卖出 |
| 11:02:42 |
8.01 |
20 |
4507 |
卖出 |
| 11:02:57 |
8.01 |
10 |
4517 |
卖出 |
| 11:03:39 |
8.01 |
20 |
4537 |
卖出 |
| 11:03:51 |
8.01 |
40 |
4577 |
卖出 |
| 11:05:15 |
8.01 |
4 |
4581 |
卖出 |
| 11:06:06 |
8 |
50 |
4631 |
卖出 |
| 11:07:06 |
8 |
78 |
4709 |
买入 |
| 11:08:45 |
8 |
200 |
4909 |
买入 |
| 11:09:45 |
8.01 |
19 |
4928 |
买入 |
| 11:10:00 |
7.99 |
21 |
4949 |
卖出 |
| 11:10:09 |
7.99 |
146 |
5095 |
买入 |
| 11:10:24 |
7.99 |
100 |
5195 |
买入 |
| 11:11:06 |
7.99 |
30 |
5225 |
买入 |
| 11:11:09 |
7.99 |
79 |
5304 |
买入 |
| 11:11:12 |
7.98 |
76 |
5380 |
卖出 |
| 11:11:21 |
7.98 |
4 |
5384 |
卖出 |
| 11:11:27 |
8 |
68 |
5452 |
买入 |
| 11:12:42 |
8 |
98 |
5550 |
买入 |
| 11:15:24 |
8 |
26 |
5576 |
买入 |
| 11:16:54 |
8 |
350 |
5926 |
买入 |
| 11:18:12 |
7.99 |
5 |
5931 |
卖出 |
| 11:18:54 |
8 |
139 |
6070 |
买入 |
| 11:20:39 |
8.01 |
5 |
6075 |
买入 |
| 11:20:57 |
8.01 |
8 |
6083 |
卖出 |
| 11:23:30 |
8.01 |
12 |
6095 |
卖出 |
| 11:24:12 |
8.01 |
50 |
6145 |
卖出 |
| 11:24:48 |
8.02 |
184 |
6329 |
买入 |
| 11:24:57 |
8.02 |
24 |
6353 |
买入 |
| 11:25:30 |
8.02 |
143 |
6496 |
买入 |
| 11:25:36 |
8.02 |
2 |
6498 |
买入 |
| 11:25:45 |
8.03 |
1 |
6499 |
买入 |
| 11:26:21 |
8.03 |
85 |
6584 |
买入 |
| 11:26:36 |
8.05 |
356 |
6940 |
买入 |
| 11:26:45 |
8.04 |
14 |
6954 |
卖出 |
| 11:27:15 |
8.04 |
90 |
7044 |
买入 |
| 11:27:30 |
8.04 |
200 |
7244 |
卖出 |
| 11:27:33 |
8.04 |
141 |
7385 |
卖出 |
| 11:27:39 |
8.04 |
29 |
7414 |
卖出 |
| 11:27:48 |
8.02 |
20 |
7434 |
卖出 |
| 11:27:54 |
8.02 |
24 |
7458 |
买入 |
| 11:28:42 |
8.02 |
79 |
7537 |
买入 |
| 11:29:30 |
8.02 |
100 |
7637 |
卖出 |
| 13:00:03 |
8.02 |
172 |
7809 |
卖出 |
| 13:00:06 |
8.01 |
3 |
7812 |
卖出 |
| 13:00:15 |
8.01 |
12 |
7824 |
卖出 |
| 13:02:27 |
8.01 |
30 |
7854 |
卖出 |
| 13:03:00 |
8.01 |
300 |
8154 |
卖出 |
| 13:03:21 |
8.01 |
10 |
8164 |
卖出 |
| 13:06:21 |
8 |
56 |
8220 |
卖出 |
| 13:07:54 |
7.99 |
3 |
8223 |
卖出 |
| 13:08:06 |
7.99 |
1 |
8224 |
卖出 |
| 13:08:30 |
7.99 |
5 |
8229 |
卖出 |
| 13:08:54 |
7.99 |
2 |
8231 |
卖出 |
| 13:10:21 |
7.99 |
10 |
8241 |
卖出 |
| 13:14:39 |
7.99 |
14 |
8255 |
卖出 |
| 13:15:48 |
7.99 |
9 |
8264 |
买入 |
| 13:15:57 |
7.99 |
5 |
8269 |
买入 |
| 13:17:09 |
7.99 |
2 |
8271 |
买入 |
| 13:18:39 |
7.99 |
27 |
8298 |
卖出 |
| 13:21:54 |
7.99 |
71 |
8369 |
卖出 |
| 13:22:33 |
7.99 |
10 |
8379 |
买入 |
| 13:22:39 |
7.98 |
14 |
8393 |
卖出 |
| 13:23:33 |
8 |
78 |
8471 |
买入 |
| 13:24:51 |
8 |
10 |
8481 |
买入 |
| 13:26:36 |
8 |
116 |
8597 |
买入 |
| 13:27:18 |
8.01 |
8 |
8605 |
买入 |
| 13:27:27 |
8 |
50 |
8655 |
卖出 |
| 13:27:42 |
7.99 |
51 |
8706 |
卖出 |
| 13:28:09 |
7.99 |
9 |
8715 |
卖出 |
| 13:28:36 |
7.99 |
2 |
8717 |
买入 |
| 13:28:54 |
8 |
10 |
8727 |
买入 |
| 13:29:03 |
7.99 |
76 |
8803 |
卖出 |
| 13:29:54 |
7.99 |
15 |
8818 |
买入 |
| 13:30:00 |
7.98 |
5 |
8823 |
卖出 |
| 13:30:36 |
7.99 |
4 |
8827 |
买入 |
| 13:30:39 |
7.99 |
5 |
8832 |
买入 |
| 13:31:12 |
8 |
2 |
8834 |
买入 |
| 13:31:51 |
7.99 |
2 |
8836 |
卖出 |
| 13:32:21 |
7.99 |
1 |
8837 |
买入 |
| 13:32:39 |
7.99 |
11 |
8848 |
卖出 |
| 13:33:51 |
7.99 |
7 |
8855 |
卖出 |
| 13:36:33 |
7.99 |
4 |
8859 |
买入 |
| 13:37:03 |
7.99 |
11 |
8870 |
买入 |
| 13:37:12 |
7.98 |
46 |
8916 |
卖出 |
| 13:41:00 |
7.98 |
6 |
8922 |
卖出 |
| 13:41:15 |
7.98 |
5 |
8927 |
卖出 |
| 13:41:24 |
7.98 |
1 |
8928 |
卖出 |
| 13:43:36 |
7.97 |
166 |
9094 |
卖出 |
| 13:43:48 |
7.96 |
2 |
9096 |
卖出 |
| 13:43:51 |
7.97 |
10 |
9106 |
买入 |
| 13:44:27 |
7.97 |
10 |
9116 |
买入 |
| 13:44:42 |
7.96 |
283 |
9399 |
卖出 |
| 13:45:00 |
7.96 |
10 |
9409 |
买入 |
| 13:45:06 |
7.96 |
100 |
9509 |
买入 |
| 13:45:15 |
7.96 |
10 |
9519 |
买入 |
| 13:45:36 |
7.96 |
35 |
9554 |
买入 |
| 13:47:00 |
7.96 |
28 |
9582 |
卖出 |
| 13:50:24 |
7.96 |
100 |
9682 |
卖出 |
| 13:53:09 |
7.96 |
10 |
9692 |
卖出 |
| 13:58:09 |
7.96 |
18 |
9710 |
卖出 |
| 13:58:54 |
7.96 |
5 |
9715 |
买入 |
| 13:58:57 |
7.95 |
100 |
9815 |
卖出 |
| 14:00:18 |
7.95 |
58 |
9873 |
卖出 |
| 14:01:51 |
7.97 |
29 |
9902 |
买入 |
| 14:04:42 |
7.96 |
10 |
9912 |
买入 |
| 14:06:27 |
7.97 |
4 |
9916 |
买入 |
| 14:06:48 |
7.96 |
2 |
9918 |
卖出 |
| 14:06:51 |
7.97 |
6 |
9924 |
买入 |
| 14:10:36 |
7.97 |
7 |
9931 |
买入 |
| 14:12:39 |
7.98 |
7 |
9938 |
买入 |
| 14:12:48 |
7.98 |
62 |
10000 |
卖出 |
| 14:12:54 |
7.97 |
24 |
10024 |
卖出 |
| 14:13:24 |
7.97 |
7 |
10031 |
卖出 |
| 14:13:27 |
7.97 |
30 |
10061 |
卖出 |
| 14:16:39 |
7.98 |
15 |
10076 |
买入 |
| 14:16:51 |
7.98 |
5 |
10081 |
买入 |
| 14:22:57 |
7.97 |
32 |
10113 |
卖出 |
| 14:24:18 |
7.96 |
38 |
10151 |
卖出 |
| 14:26:15 |
7.96 |
1 |
10152 |
买入 |
| 14:26:18 |
7.96 |
61 |
10213 |
买入 |
| 14:26:24 |
7.96 |
9 |
10222 |
卖出 |
| 14:28:57 |
7.96 |
10 |
10232 |
买入 |
| 14:31:33 |
7.96 |
48 |
10280 |
卖出 |
| 14:32:33 |
7.95 |
10 |
10290 |
卖出 |
| 14:33:15 |
7.95 |
70 |
10360 |
卖出 |
| 14:34:12 |
7.93 |
4 |
10364 |
卖出 |
| 14:34:27 |
7.92 |
129 |
10493 |
卖出 |
| 14:34:39 |
7.95 |
20 |
10513 |
买入 |
| 14:34:42 |
7.95 |
11 |
10524 |
卖出 |
| 14:35:42 |
7.95 |
4 |
10528 |
买入 |
| 14:36:15 |
7.92 |
50 |
10578 |
卖出 |
| 14:36:36 |
7.92 |
22 |
10600 |
卖出 |
| 14:38:18 |
7.92 |
22 |
10622 |
卖出 |
| 14:40:24 |
7.93 |
1 |
10623 |
买入 |
| 14:42:00 |
7.93 |
4 |
10627 |
买入 |
| 14:42:21 |
7.94 |
9 |
10636 |
买入 |
| 14:44:12 |
7.93 |
2 |
10638 |
卖出 |
| 14:44:57 |
7.94 |
30 |
10668 |
卖出 |
| 14:47:24 |
7.93 |
1 |
10669 |
卖出 |
| 14:47:48 |
7.93 |
15 |
10684 |
卖出 |
| 14:49:54 |
7.94 |
4 |
10688 |
买入 |
| 14:50:24 |
7.94 |
2 |
10690 |
买入 |
| 14:52:06 |
7.96 |
1 |
10691 |
买入 |
| 14:52:45 |
7.95 |
146 |
10837 |
买入 |
| 14:54:27 |
7.95 |
22 |
10859 |
买入 |
| 14:55:03 |
7.95 |
10 |
10869 |
买入 |
| 14:55:33 |
7.95 |
2 |
10871 |
买入 |
| 14:55:45 |
7.95 |
5 |
10876 |
买入 |
| 14:56:00 |
7.95 |
8 |
10884 |
买入 |
| 14:56:15 |
7.95 |
107 |
10991 |
买入 |
| 14:56:39 |
7.95 |
100 |
11091 |
卖出 |
| 14:56:42 |
7.95 |
1 |
11092 |
卖出 |
| 14:56:54 |
7.95 |
14 |
11106 |
卖出 |
| 14:57:00 |
7.95 |
12 |
11118 |
卖出 |
| 15:00:00 |
7.96 |
221 |
11339 |
买入 |