钢研高纳[300034]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42.09 |
31 |
31 |
集合竞价 |
| 09:15:12 |
42.09 |
36 |
36 |
集合竞价 |
| 09:16:33 |
42.25 |
38 |
38 |
集合竞价 |
| 09:16:42 |
42.09 |
38 |
38 |
集合竞价 |
| 09:18:21 |
42.09 |
13 |
13 |
集合竞价 |
| 09:19:33 |
42.09 |
15 |
15 |
集合竞价 |
| 09:20:00 |
42.09 |
41 |
41 |
集合竞价 |
| 09:20:03 |
42.09 |
46 |
46 |
集合竞价 |
| 09:20:12 |
42.09 |
49 |
49 |
集合竞价 |
| 09:20:30 |
42.09 |
50 |
50 |
集合竞价 |
| 09:20:39 |
42.09 |
50 |
50 |
集合竞价 |
| 09:20:57 |
42.09 |
50 |
50 |
集合竞价 |
| 09:21:06 |
42.09 |
50 |
50 |
集合竞价 |
| 09:21:15 |
42.09 |
50 |
50 |
集合竞价 |
| 09:21:24 |
42.08 |
51 |
51 |
集合竞价 |
| 09:21:33 |
42.08 |
51 |
51 |
集合竞价 |
| 09:21:42 |
41.8 |
77 |
77 |
集合竞价 |
| 09:22:18 |
41.8 |
78 |
78 |
集合竞价 |
| 09:22:54 |
41.8 |
87 |
87 |
集合竞价 |
| 09:23:21 |
41.78 |
135 |
135 |
集合竞价 |
| 09:23:30 |
41.8 |
163 |
163 |
集合竞价 |
| 09:23:39 |
41.8 |
165 |
165 |
集合竞价 |
| 09:23:48 |
41.8 |
182 |
182 |
集合竞价 |
| 09:24:06 |
41.8 |
186 |
186 |
集合竞价 |
| 09:24:24 |
41.8 |
190 |
190 |
集合竞价 |
| 09:24:33 |
41.8 |
190 |
190 |
集合竞价 |
| 09:24:42 |
41.8 |
203 |
203 |
集合竞价 |
| 09:24:51 |
41.8 |
240 |
240 |
集合竞价 |
| 09:25:00 |
41.64 |
259 |
259 |
集合竞价 |
| 09:25:03 |
41.4 |
303 |
562 |
买入 |
| 09:30:03 |
41.29 |
99 |
661 |
卖出 |
| 09:30:06 |
41.32 |
115 |
776 |
买入 |
| 09:30:09 |
41.32 |
37 |
813 |
买入 |
| 09:30:12 |
41.31 |
78 |
891 |
卖出 |
| 09:30:15 |
41.31 |
55 |
946 |
买入 |
| 09:30:18 |
41.22 |
90 |
1036 |
卖出 |
| 09:30:21 |
41.33 |
125 |
1161 |
买入 |
| 09:30:24 |
41.5 |
40 |
1201 |
买入 |
| 09:30:27 |
41.54 |
21 |
1222 |
买入 |
| 09:30:30 |
41.42 |
261 |
1483 |
卖出 |
| 09:30:33 |
41.36 |
19 |
1502 |
卖出 |
| 09:30:36 |
41.34 |
19 |
1521 |
卖出 |
| 09:30:39 |
41.36 |
15 |
1536 |
买入 |
| 09:30:42 |
41.38 |
14 |
1550 |
买入 |
| 09:30:45 |
41.32 |
33 |
1583 |
卖出 |
| 09:30:48 |
41.32 |
5 |
1588 |
买入 |
| 09:30:51 |
41.34 |
63 |
1651 |
买入 |
| 09:30:54 |
41.33 |
28 |
1679 |
卖出 |
| 09:30:57 |
41.3 |
9 |
1688 |
卖出 |
| 09:31:00 |
41.3 |
26 |
1714 |
买入 |
| 09:31:03 |
41.34 |
19 |
1733 |
买入 |
| 09:31:06 |
41.49 |
23 |
1756 |
买入 |
| 09:31:09 |
41.49 |
55 |
1811 |
买入 |
| 09:31:12 |
41.5 |
8 |
1819 |
买入 |
| 09:31:15 |
41.5 |
4 |
1823 |
卖出 |
| 09:31:18 |
41.53 |
23 |
1846 |
买入 |
| 09:31:21 |
41.52 |
5 |
1851 |
卖出 |
| 09:31:24 |
41.5 |
18 |
1869 |
卖出 |
| 09:31:27 |
41.53 |
24 |
1893 |
买入 |
| 09:31:30 |
41.56 |
39 |
1932 |
买入 |
| 09:31:33 |
41.54 |
54 |
1986 |
卖出 |
| 09:31:36 |
41.62 |
33 |
2019 |
买入 |
| 09:31:39 |
41.62 |
60 |
2079 |
买入 |
| 09:31:42 |
41.62 |
13 |
2092 |
买入 |
| 09:31:45 |
41.68 |
124 |
2216 |
买入 |
| 09:31:48 |
41.63 |
12 |
2228 |
卖出 |
| 09:31:51 |
41.68 |
6 |
2234 |
买入 |
| 09:31:54 |
41.63 |
52 |
2286 |
卖出 |
| 09:31:57 |
41.62 |
26 |
2312 |
卖出 |
| 09:32:00 |
41.63 |
34 |
2346 |
买入 |
| 09:32:06 |
41.59 |
74 |
2420 |
买入 |
| 09:32:09 |
41.53 |
47 |
2467 |
卖出 |
| 09:32:12 |
41.53 |
11 |
2478 |
买入 |
| 09:32:15 |
41.5 |
53 |
2531 |
卖出 |
| 09:32:18 |
41.48 |
21 |
2552 |
卖出 |
| 09:32:21 |
41.5 |
11 |
2563 |
买入 |
| 09:32:24 |
41.48 |
17 |
2580 |
卖出 |
| 09:32:27 |
41.48 |
4 |
2584 |
买入 |
| 09:32:30 |
41.5 |
7 |
2591 |
买入 |
| 09:32:33 |
41.5 |
5 |
2596 |
卖出 |
| 09:32:36 |
41.57 |
25 |
2621 |
买入 |
| 09:32:39 |
41.53 |
29 |
2650 |
卖出 |
| 09:32:42 |
41.56 |
1 |
2651 |
买入 |
| 09:32:45 |
41.62 |
5 |
2656 |
买入 |
| 09:32:48 |
41.56 |
17 |
2673 |
卖出 |
| 09:32:51 |
41.55 |
18 |
2691 |
卖出 |
| 09:32:57 |
41.55 |
29 |
2720 |
卖出 |
| 09:33:00 |
41.5 |
68 |
2788 |
卖出 |
| 09:33:03 |
41.5 |
30 |
2818 |
卖出 |
| 09:33:06 |
41.5 |
65 |
2883 |
卖出 |
| 09:33:09 |
41.5 |
69 |
2952 |
买入 |
| 09:33:12 |
41.59 |
8 |
2960 |
买入 |
| 09:33:15 |
41.59 |
75 |
3035 |
卖出 |
| 09:33:18 |
41.63 |
103 |
3138 |
买入 |
| 09:33:21 |
41.69 |
46 |
3184 |
买入 |
| 09:33:24 |
41.62 |
30 |
3214 |
卖出 |
| 09:33:27 |
41.76 |
14 |
3228 |
买入 |
| 09:33:30 |
41.65 |
120 |
3348 |
卖出 |
| 09:33:33 |
41.62 |
26 |
3374 |
卖出 |
| 09:33:36 |
41.61 |
22 |
3396 |
买入 |
| 09:33:39 |
41.58 |
16 |
3412 |
卖出 |
| 09:33:42 |
41.57 |
14 |
3426 |
卖出 |
| 09:33:45 |
41.57 |
27 |
3453 |
卖出 |
| 09:33:48 |
41.56 |
4 |
3457 |
买入 |
| 09:33:51 |
41.56 |
23 |
3480 |
买入 |
| 09:33:57 |
41.52 |
1 |
3481 |
卖出 |
| 09:34:00 |
41.44 |
30 |
3511 |
卖出 |
| 09:34:03 |
41.44 |
8 |
3519 |
卖出 |
| 09:34:06 |
41.49 |
103 |
3622 |
买入 |
| 09:34:09 |
41.45 |
40 |
3662 |
卖出 |
| 09:34:12 |
41.5 |
5 |
3667 |
买入 |
| 09:34:15 |
41.45 |
4 |
3671 |
买入 |
| 09:34:18 |
41.51 |
8 |
3679 |
买入 |
| 09:34:21 |
41.52 |
24 |
3703 |
买入 |
| 09:34:24 |
41.48 |
19 |
3722 |
卖出 |
| 09:34:27 |
41.48 |
20 |
3742 |
买入 |
| 09:34:30 |
41.45 |
20 |
3762 |
卖出 |
| 09:34:33 |
41.45 |
10 |
3772 |
卖出 |
| 09:34:36 |
41.5 |
31 |
3803 |
买入 |
| 09:34:39 |
41.41 |
28 |
3831 |
卖出 |
| 09:34:42 |
41.5 |
24 |
3855 |
买入 |
| 09:34:45 |
41.5 |
92 |
3947 |
卖出 |
| 09:34:48 |
41.44 |
101 |
4048 |
卖出 |
| 09:34:51 |
41.44 |
99 |
4147 |
买入 |
| 09:34:54 |
41.5 |
74 |
4221 |
买入 |
| 09:34:57 |
41.44 |
34 |
4255 |
买入 |
| 09:35:00 |
41.37 |
140 |
4395 |
卖出 |
| 09:35:03 |
41.38 |
3 |
4398 |
买入 |
| 09:35:06 |
41.5 |
67 |
4465 |
买入 |
| 09:35:09 |
41.53 |
85 |
4550 |
买入 |
| 09:35:12 |
41.55 |
8 |
4558 |
买入 |
| 09:35:15 |
41.5 |
246 |
4804 |
卖出 |
| 09:35:18 |
41.51 |
24 |
4828 |
卖出 |
| 09:35:21 |
41.56 |
86 |
4914 |
买入 |
| 09:35:24 |
41.58 |
5 |
4919 |
买入 |
| 09:35:27 |
41.62 |
52 |
4971 |
买入 |
| 09:35:30 |
41.63 |
46 |
5017 |
买入 |
| 09:35:33 |
41.65 |
19 |
5036 |
买入 |
| 09:35:36 |
41.65 |
51 |
5087 |
卖出 |
| 09:35:39 |
41.72 |
55 |
5142 |
买入 |
| 09:35:42 |
41.72 |
23 |
5165 |
买入 |
| 09:35:45 |
41.73 |
37 |
5202 |
买入 |
| 09:35:48 |
41.73 |
1 |
5203 |
卖出 |
| 09:35:51 |
41.78 |
19 |
5222 |
买入 |
| 09:35:54 |
41.78 |
35 |
5257 |
买入 |
| 09:35:57 |
41.8 |
67 |
5324 |
买入 |
| 09:36:00 |
41.79 |
74 |
5398 |
卖出 |
| 09:36:03 |
41.82 |
1 |
5399 |
买入 |
| 09:36:06 |
41.86 |
134 |
5533 |
买入 |
| 09:36:09 |
41.8 |
48 |
5581 |
卖出 |
| 09:36:12 |
41.8 |
35 |
5616 |
卖出 |
| 09:36:15 |
41.77 |
15 |
5631 |
卖出 |
| 09:36:18 |
41.74 |
29 |
5660 |
卖出 |
| 09:36:21 |
41.77 |
80 |
5740 |
买入 |
| 09:36:24 |
41.74 |
14 |
5754 |
买入 |
| 09:36:27 |
41.77 |
17 |
5771 |
买入 |
| 09:36:30 |
41.77 |
42 |
5813 |
卖出 |
| 09:36:33 |
41.74 |
33 |
5846 |
卖出 |
| 09:36:36 |
41.77 |
25 |
5871 |
卖出 |
| 09:36:39 |
41.75 |
25 |
5896 |
卖出 |
| 09:36:42 |
41.72 |
65 |
5961 |
卖出 |
| 09:36:45 |
41.63 |
252 |
6213 |
卖出 |
| 09:36:48 |
41.73 |
10 |
6223 |
买入 |
| 09:36:51 |
41.71 |
16 |
6239 |
买入 |
| 09:36:54 |
41.64 |
3 |
6242 |
卖出 |
| 09:36:57 |
41.71 |
2 |
6244 |
买入 |
| 09:37:00 |
41.75 |
1 |
6245 |
买入 |
| 09:37:06 |
41.77 |
4 |
6249 |
买入 |
| 09:37:09 |
41.77 |
3 |
6252 |
买入 |
| 09:37:12 |
41.77 |
11 |
6263 |
卖出 |
| 09:37:15 |
41.77 |
12 |
6275 |
买入 |
| 09:37:18 |
41.79 |
15 |
6290 |
买入 |
| 09:37:21 |
41.84 |
102 |
6392 |
买入 |
| 09:37:24 |
41.82 |
101 |
6493 |
卖出 |
| 09:37:27 |
41.92 |
11 |
6504 |
买入 |
| 09:37:33 |
41.92 |
1 |
6505 |
卖出 |
| 09:37:36 |
41.99 |
40 |
6545 |
买入 |
| 09:37:39 |
42 |
35 |
6580 |
买入 |
| 09:37:42 |
42 |
42 |
6622 |
买入 |
| 09:37:45 |
42.03 |
13 |
6635 |
买入 |
| 09:37:48 |
42.03 |
4 |
6639 |
买入 |
| 09:37:51 |
42.06 |
2 |
6641 |
买入 |
| 09:37:54 |
42.03 |
15 |
6656 |
卖出 |
| 09:37:57 |
42.06 |
7 |
6663 |
买入 |
| 09:38:00 |
42.06 |
17 |
6680 |
卖出 |
| 09:38:03 |
42.05 |
98 |
6778 |
卖出 |
| 09:38:06 |
42 |
45 |
6823 |
卖出 |
| 09:38:09 |
42 |
60 |
6883 |
卖出 |
| 09:38:15 |
42.05 |
11 |
6894 |
买入 |
| 09:38:18 |
42.05 |
2 |
6896 |
卖出 |
| 09:38:21 |
42.06 |
9 |
6905 |
买入 |
| 09:38:24 |
42.05 |
70 |
6975 |
卖出 |
| 09:38:27 |
42.05 |
10 |
6985 |
买入 |
| 09:38:30 |
42.05 |
58 |
7043 |
买入 |
| 09:38:33 |
42.07 |
76 |
7119 |
买入 |
| 09:38:36 |
42.13 |
243 |
7362 |
买入 |
| 09:38:39 |
42.13 |
22 |
7384 |
卖出 |
| 09:38:42 |
42.21 |
18 |
7402 |
买入 |
| 09:38:45 |
42.13 |
8 |
7410 |
卖出 |
| 09:38:48 |
42.21 |
10 |
7420 |
买入 |
| 09:38:51 |
42.13 |
7 |
7427 |
卖出 |
| 09:38:54 |
42.24 |
26 |
7453 |
买入 |
| 09:38:57 |
42.19 |
47 |
7500 |
卖出 |
| 09:39:00 |
42.13 |
29 |
7529 |
卖出 |
| 09:39:03 |
42.15 |
3 |
7532 |
买入 |
| 09:39:06 |
42.15 |
50 |
7582 |
卖出 |
| 09:39:09 |
42.15 |
49 |
7631 |
卖出 |
| 09:39:12 |
42.19 |
1 |
7632 |
买入 |
| 09:39:15 |
42.17 |
6 |
7638 |
卖出 |
| 09:39:18 |
42.15 |
43 |
7681 |
卖出 |
| 09:39:21 |
42.15 |
63 |
7744 |
买入 |
| 09:39:24 |
42.15 |
9 |
7753 |
买入 |
| 09:39:27 |
42.15 |
1 |
7754 |
买入 |
| 09:39:30 |
42.15 |
3 |
7757 |
买入 |
| 09:39:33 |
42.15 |
3 |
7760 |
买入 |
| 09:39:36 |
42.14 |
27 |
7787 |
卖出 |
| 09:39:39 |
42.18 |
68 |
7855 |
买入 |
| 09:39:42 |
42.15 |
9 |
7864 |
买入 |
| 09:39:45 |
42.15 |
39 |
7903 |
买入 |
| 09:39:48 |
42.16 |
2 |
7905 |
卖出 |
| 09:39:51 |
42.14 |
139 |
8044 |
卖出 |
| 09:39:54 |
42.1 |
23 |
8067 |
卖出 |
| 09:39:57 |
42.14 |
202 |
8269 |
买入 |
| 09:40:00 |
42.05 |
6 |
8275 |
卖出 |
| 09:40:03 |
42.1 |
10 |
8285 |
买入 |
| 09:40:06 |
42.11 |
14 |
8299 |
买入 |
| 09:40:09 |
42.11 |
113 |
8412 |
买入 |
| 09:40:12 |
42.12 |
5 |
8417 |
买入 |
| 09:40:15 |
42.13 |
1 |
8418 |
买入 |
| 09:40:18 |
42.13 |
3 |
8421 |
买入 |
| 09:40:21 |
42.09 |
23 |
8444 |
卖出 |
| 09:40:24 |
42.07 |
47 |
8491 |
卖出 |
| 09:40:27 |
41.96 |
53 |
8544 |
卖出 |
| 09:40:30 |
41.9 |
22 |
8566 |
卖出 |
| 09:40:33 |
41.96 |
127 |
8693 |
买入 |
| 09:40:36 |
41.97 |
1 |
8694 |
卖出 |
| 09:40:39 |
42.05 |
13 |
8707 |
买入 |
| 09:40:42 |
42.05 |
1 |
8708 |
卖出 |
| 09:40:45 |
42.05 |
2 |
8710 |
卖出 |
| 09:40:48 |
42.05 |
1 |
8711 |
卖出 |
| 09:40:54 |
42.02 |
23 |
8734 |
卖出 |
| 09:40:57 |
42.05 |
32 |
8766 |
买入 |
| 09:41:00 |
42.05 |
3 |
8769 |
买入 |
| 09:41:03 |
42.05 |
10 |
8779 |
买入 |
| 09:41:09 |
42.05 |
88 |
8867 |
买入 |
| 09:41:12 |
42.07 |
19 |
8886 |
买入 |
| 09:41:15 |
42.08 |
12 |
8898 |
买入 |
| 09:41:18 |
42.05 |
25 |
8923 |
卖出 |
| 09:41:21 |
42.05 |
35 |
8958 |
买入 |
| 09:41:24 |
42.09 |
107 |
9065 |
买入 |
| 09:41:27 |
42.05 |
11 |
9076 |
卖出 |
| 09:41:30 |
42.07 |
8 |
9084 |
卖出 |
| 09:41:33 |
42.07 |
7 |
9091 |
卖出 |
| 09:41:36 |
42.01 |
5 |
9096 |
卖出 |
| 09:41:42 |
41.96 |
8 |
9104 |
卖出 |
| 09:41:48 |
42.05 |
10 |
9114 |
买入 |
| 09:41:51 |
41.96 |
8 |
9122 |
卖出 |
| 09:41:54 |
41.93 |
2 |
9124 |
卖出 |
| 09:42:00 |
42.12 |
64 |
9188 |
买入 |
| 09:42:03 |
41.95 |
3 |
9191 |
卖出 |
| 09:42:06 |
42.01 |
6 |
9197 |
卖出 |
| 09:42:09 |
42.05 |
39 |
9236 |
买入 |
| 09:42:12 |
42.01 |
3 |
9239 |
卖出 |
| 09:42:21 |
42.07 |
14 |
9253 |
买入 |
| 09:42:24 |
42.08 |
5 |
9258 |
买入 |
| 09:42:27 |
42.08 |
16 |
9274 |
买入 |
| 09:42:30 |
42.07 |
10 |
9284 |
卖出 |
| 09:42:33 |
42.09 |
1 |
9285 |
买入 |
| 09:42:36 |
42.09 |
33 |
9318 |
卖出 |
| 09:42:39 |
42.06 |
8 |
9326 |
卖出 |
| 09:42:42 |
42.06 |
8 |
9334 |
卖出 |
| 09:42:45 |
42.05 |
3 |
9337 |
卖出 |
| 09:42:48 |
42.01 |
19 |
9356 |
卖出 |
| 09:42:51 |
41.99 |
17 |
9373 |
卖出 |
| 09:42:54 |
41.98 |
12 |
9385 |
卖出 |
| 09:42:57 |
42 |
17 |
9402 |
买入 |
| 09:43:00 |
42.06 |
8 |
9410 |
买入 |
| 09:43:03 |
42.08 |
7 |
9417 |
买入 |
| 09:43:06 |
42.08 |
64 |
9481 |
买入 |
| 09:43:09 |
42.07 |
34 |
9515 |
买入 |
| 09:43:12 |
42.1 |
292 |
9807 |
买入 |
| 09:43:15 |
42.16 |
25 |
9832 |
买入 |
| 09:43:21 |
42.15 |
49 |
9881 |
卖出 |
| 09:43:24 |
42.11 |
19 |
9900 |
卖出 |
| 09:43:27 |
42.09 |
19 |
9919 |
卖出 |
| 09:43:30 |
42.11 |
1 |
9920 |
买入 |
| 09:43:33 |
42.09 |
4 |
9924 |
卖出 |
| 09:43:36 |
41.94 |
192 |
10116 |
卖出 |
| 09:43:39 |
42.02 |
9 |
10125 |
买入 |
| 09:43:45 |
41.93 |
10 |
10135 |
卖出 |
| 09:43:48 |
41.94 |
43 |
10178 |
买入 |
| 09:43:51 |
41.94 |
6 |
10184 |
卖出 |
| 09:44:06 |
42 |
6 |
10190 |
买入 |
| 09:44:09 |
41.95 |
40 |
10230 |
卖出 |
| 09:44:15 |
41.99 |
3 |
10233 |
买入 |
| 09:44:21 |
41.99 |
1 |
10234 |
卖出 |
| 09:44:24 |
42 |
19 |
10253 |
买入 |
| 09:44:27 |
41.98 |
4 |
10257 |
卖出 |
| 09:44:33 |
41.99 |
2 |
10259 |
买入 |
| 09:44:36 |
41.94 |
26 |
10285 |
卖出 |