首钢股份[000959]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.72 |
5 |
5 |
集合竞价 |
| 09:15:09 |
5.52 |
242 |
242 |
集合竞价 |
| 09:15:18 |
5.52 |
242 |
242 |
集合竞价 |
| 09:16:03 |
5.52 |
242 |
242 |
集合竞价 |
| 09:16:30 |
5.52 |
262 |
262 |
集合竞价 |
| 09:16:39 |
5.52 |
262 |
262 |
集合竞价 |
| 09:16:48 |
5.52 |
262 |
262 |
集合竞价 |
| 09:17:33 |
5.52 |
262 |
262 |
集合竞价 |
| 09:17:51 |
5.52 |
262 |
262 |
集合竞价 |
| 09:18:00 |
5.52 |
262 |
262 |
集合竞价 |
| 09:18:09 |
5.52 |
262 |
262 |
集合竞价 |
| 09:18:18 |
5.52 |
274 |
274 |
集合竞价 |
| 09:18:36 |
5.52 |
374 |
374 |
集合竞价 |
| 09:18:54 |
5.52 |
374 |
374 |
集合竞价 |
| 09:19:03 |
5.52 |
379 |
379 |
集合竞价 |
| 09:19:12 |
5.52 |
388 |
388 |
集合竞价 |
| 09:19:21 |
5.52 |
388 |
388 |
集合竞价 |
| 09:19:30 |
5.52 |
388 |
388 |
集合竞价 |
| 09:19:39 |
5.52 |
388 |
388 |
集合竞价 |
| 09:19:48 |
5.51 |
388 |
388 |
集合竞价 |
| 09:19:57 |
5.51 |
388 |
388 |
集合竞价 |
| 09:20:09 |
5.51 |
388 |
388 |
集合竞价 |
| 09:20:18 |
5.51 |
388 |
388 |
集合竞价 |
| 09:20:36 |
5.5 |
445 |
445 |
集合竞价 |
| 09:20:54 |
5.5 |
447 |
447 |
集合竞价 |
| 09:21:03 |
5.5 |
550 |
550 |
集合竞价 |
| 09:21:12 |
5.49 |
576 |
576 |
集合竞价 |
| 09:21:21 |
5.49 |
577 |
577 |
集合竞价 |
| 09:21:30 |
5.49 |
577 |
577 |
集合竞价 |
| 09:21:39 |
5.49 |
577 |
577 |
集合竞价 |
| 09:21:57 |
5.49 |
587 |
587 |
集合竞价 |
| 09:22:06 |
5.49 |
589 |
589 |
集合竞价 |
| 09:22:15 |
5.49 |
607 |
607 |
集合竞价 |
| 09:22:24 |
5.49 |
607 |
607 |
集合竞价 |
| 09:22:33 |
5.49 |
617 |
617 |
集合竞价 |
| 09:22:42 |
5.49 |
617 |
617 |
集合竞价 |
| 09:22:51 |
5.46 |
883 |
883 |
集合竞价 |
| 09:23:00 |
5.46 |
903 |
903 |
集合竞价 |
| 09:23:18 |
5.46 |
903 |
903 |
集合竞价 |
| 09:23:27 |
5.46 |
1078 |
1078 |
集合竞价 |
| 09:23:45 |
5.46 |
1204 |
1204 |
集合竞价 |
| 09:23:54 |
5.46 |
1257 |
1257 |
集合竞价 |
| 09:24:03 |
5.46 |
1277 |
1277 |
集合竞价 |
| 09:24:12 |
5.46 |
2002 |
2002 |
集合竞价 |
| 09:24:21 |
5.46 |
2002 |
2002 |
集合竞价 |
| 09:24:30 |
5.45 |
2077 |
2077 |
集合竞价 |
| 09:24:39 |
5.45 |
2087 |
2087 |
集合竞价 |
| 09:24:48 |
5.45 |
2141 |
2141 |
集合竞价 |
| 09:24:57 |
5.45 |
2726 |
2726 |
集合竞价 |
| 09:25:00 |
5.44 |
2834 |
5560 |
买入 |
| 09:30:00 |
5.4 |
519 |
6079 |
卖出 |
| 09:30:03 |
5.42 |
2093 |
8172 |
买入 |
| 09:30:06 |
5.43 |
690 |
8862 |
买入 |
| 09:30:09 |
5.42 |
1143 |
10005 |
卖出 |
| 09:30:12 |
5.42 |
746 |
10751 |
卖出 |
| 09:30:15 |
5.41 |
1857 |
12608 |
卖出 |
| 09:30:18 |
5.39 |
718 |
13326 |
卖出 |
| 09:30:21 |
5.41 |
2608 |
15934 |
买入 |
| 09:30:24 |
5.44 |
986 |
16920 |
买入 |
| 09:30:27 |
5.44 |
184 |
17104 |
买入 |
| 09:30:30 |
5.44 |
342 |
17446 |
买入 |
| 09:30:33 |
5.45 |
545 |
17991 |
买入 |
| 09:30:36 |
5.45 |
756 |
18747 |
买入 |
| 09:30:39 |
5.46 |
674 |
19421 |
买入 |
| 09:30:42 |
5.45 |
167 |
19588 |
卖出 |
| 09:30:45 |
5.46 |
253 |
19841 |
买入 |
| 09:30:48 |
5.46 |
173 |
20014 |
买入 |
| 09:30:51 |
5.46 |
425 |
20439 |
买入 |
| 09:30:54 |
5.46 |
258 |
20697 |
买入 |
| 09:30:57 |
5.45 |
112 |
20809 |
卖出 |
| 09:31:00 |
5.46 |
84 |
20893 |
买入 |
| 09:31:03 |
5.46 |
211 |
21104 |
买入 |
| 09:31:06 |
5.46 |
671 |
21775 |
买入 |
| 09:31:09 |
5.47 |
35 |
21810 |
买入 |
| 09:31:12 |
5.46 |
207 |
22017 |
卖出 |
| 09:31:15 |
5.46 |
1301 |
23318 |
买入 |
| 09:31:18 |
5.47 |
393 |
23711 |
买入 |
| 09:31:21 |
5.48 |
282 |
23993 |
买入 |
| 09:31:24 |
5.48 |
370 |
24363 |
买入 |
| 09:31:27 |
5.48 |
152 |
24515 |
买入 |
| 09:31:30 |
5.47 |
477 |
24992 |
卖出 |
| 09:31:33 |
5.49 |
288 |
25280 |
买入 |
| 09:31:36 |
5.47 |
512 |
25792 |
卖出 |
| 09:31:39 |
5.48 |
167 |
25959 |
卖出 |
| 09:31:42 |
5.48 |
141 |
26100 |
卖出 |
| 09:31:45 |
5.47 |
36 |
26136 |
卖出 |
| 09:31:48 |
5.47 |
1532 |
27668 |
卖出 |
| 09:31:51 |
5.47 |
5 |
27673 |
买入 |
| 09:31:54 |
5.47 |
328 |
28001 |
买入 |
| 09:31:57 |
5.45 |
203 |
28204 |
卖出 |
| 09:32:00 |
5.46 |
10 |
28214 |
买入 |
| 09:32:03 |
5.45 |
218 |
28432 |
卖出 |
| 09:32:06 |
5.45 |
114 |
28546 |
买入 |
| 09:32:09 |
5.45 |
41 |
28587 |
卖出 |
| 09:32:12 |
5.45 |
127 |
28714 |
卖出 |
| 09:32:15 |
5.45 |
204 |
28918 |
买入 |
| 09:32:18 |
5.45 |
223 |
29141 |
买入 |
| 09:32:21 |
5.45 |
266 |
29407 |
买入 |
| 09:32:24 |
5.46 |
232 |
29639 |
买入 |
| 09:32:27 |
5.46 |
342 |
29981 |
买入 |
| 09:32:30 |
5.45 |
182 |
30163 |
卖出 |
| 09:32:33 |
5.47 |
289 |
30452 |
买入 |
| 09:32:36 |
5.47 |
76 |
30528 |
买入 |
| 09:32:39 |
5.47 |
196 |
30724 |
买入 |
| 09:32:42 |
5.47 |
72 |
30796 |
买入 |
| 09:32:45 |
5.47 |
45 |
30841 |
买入 |
| 09:32:48 |
5.47 |
88 |
30929 |
买入 |
| 09:32:51 |
5.47 |
28 |
30957 |
买入 |
| 09:32:54 |
5.47 |
65 |
31022 |
买入 |
| 09:32:57 |
5.46 |
28 |
31050 |
卖出 |
| 09:33:00 |
5.46 |
479 |
31529 |
卖出 |
| 09:33:03 |
5.45 |
1054 |
32583 |
卖出 |
| 09:33:06 |
5.46 |
7 |
32590 |
买入 |
| 09:33:09 |
5.45 |
86 |
32676 |
卖出 |
| 09:33:12 |
5.46 |
148 |
32824 |
买入 |
| 09:33:15 |
5.45 |
138 |
32962 |
卖出 |
| 09:33:18 |
5.46 |
160 |
33122 |
买入 |
| 09:33:21 |
5.45 |
100 |
33222 |
卖出 |
| 09:33:24 |
5.46 |
240 |
33462 |
买入 |
| 09:33:27 |
5.46 |
87 |
33549 |
买入 |
| 09:33:30 |
5.46 |
115 |
33664 |
买入 |
| 09:33:33 |
5.46 |
925 |
34589 |
买入 |
| 09:33:36 |
5.46 |
301 |
34890 |
买入 |
| 09:33:39 |
5.46 |
52 |
34942 |
买入 |
| 09:33:42 |
5.46 |
63 |
35005 |
买入 |
| 09:33:45 |
5.46 |
36 |
35041 |
买入 |
| 09:33:48 |
5.46 |
251 |
35292 |
买入 |
| 09:33:51 |
5.46 |
53 |
35345 |
买入 |
| 09:33:54 |
5.46 |
149 |
35494 |
买入 |
| 09:33:57 |
5.46 |
46 |
35540 |
买入 |
| 09:34:00 |
5.46 |
493 |
36033 |
买入 |
| 09:34:03 |
5.46 |
1291 |
37324 |
买入 |
| 09:34:06 |
5.47 |
6 |
37330 |
买入 |
| 09:34:09 |
5.47 |
132 |
37462 |
买入 |
| 09:34:12 |
5.46 |
152 |
37614 |
卖出 |
| 09:34:15 |
5.47 |
92 |
37706 |
买入 |
| 09:34:18 |
5.48 |
179 |
37885 |
买入 |
| 09:34:21 |
5.48 |
36 |
37921 |
买入 |
| 09:34:24 |
5.47 |
663 |
38584 |
卖出 |
| 09:34:27 |
5.48 |
220 |
38804 |
买入 |
| 09:34:30 |
5.46 |
77 |
38881 |
卖出 |
| 09:34:33 |
5.47 |
917 |
39798 |
买入 |
| 09:34:36 |
5.48 |
267 |
40065 |
买入 |
| 09:34:39 |
5.47 |
39 |
40104 |
卖出 |
| 09:34:42 |
5.48 |
324 |
40428 |
买入 |
| 09:34:45 |
5.48 |
41 |
40469 |
买入 |
| 09:34:48 |
5.47 |
175 |
40644 |
卖出 |
| 09:34:51 |
5.48 |
39 |
40683 |
买入 |
| 09:34:54 |
5.47 |
768 |
41451 |
卖出 |
| 09:34:57 |
5.47 |
196 |
41647 |
卖出 |
| 09:35:00 |
5.48 |
120 |
41767 |
买入 |
| 09:35:03 |
5.47 |
143 |
41910 |
卖出 |
| 09:35:06 |
5.47 |
747 |
42657 |
买入 |
| 09:35:09 |
5.47 |
65 |
42722 |
买入 |
| 09:35:12 |
5.47 |
89 |
42811 |
买入 |
| 09:35:15 |
5.47 |
56 |
42867 |
买入 |
| 09:35:18 |
5.47 |
110 |
42977 |
买入 |
| 09:35:21 |
5.46 |
753 |
43730 |
卖出 |
| 09:35:24 |
5.46 |
56 |
43786 |
卖出 |
| 09:35:27 |
5.47 |
128 |
43914 |
买入 |
| 09:35:30 |
5.46 |
60 |
43974 |
卖出 |
| 09:35:33 |
5.47 |
745 |
44719 |
买入 |
| 09:35:36 |
5.46 |
119 |
44838 |
卖出 |
| 09:35:39 |
5.47 |
395 |
45233 |
买入 |
| 09:35:42 |
5.47 |
80 |
45313 |
买入 |
| 09:35:45 |
5.47 |
92 |
45405 |
买入 |
| 09:35:48 |
5.47 |
145 |
45550 |
买入 |
| 09:35:51 |
5.47 |
136 |
45686 |
买入 |
| 09:35:54 |
5.47 |
761 |
46447 |
买入 |
| 09:35:57 |
5.47 |
1 |
46448 |
买入 |
| 09:36:00 |
5.46 |
58 |
46506 |
卖出 |
| 09:36:03 |
5.46 |
73 |
46579 |
卖出 |
| 09:36:06 |
5.47 |
11 |
46590 |
买入 |
| 09:36:09 |
5.47 |
35 |
46625 |
买入 |
| 09:36:12 |
5.47 |
384 |
47009 |
买入 |
| 09:36:15 |
5.47 |
100 |
47109 |
买入 |
| 09:36:18 |
5.47 |
82 |
47191 |
买入 |
| 09:36:21 |
5.48 |
1385 |
48576 |
买入 |
| 09:36:24 |
5.48 |
512 |
49088 |
买入 |
| 09:36:27 |
5.48 |
115 |
49203 |
买入 |
| 09:36:30 |
5.48 |
107 |
49310 |
买入 |
| 09:36:33 |
5.48 |
133 |
49443 |
买入 |
| 09:36:36 |
5.48 |
46 |
49489 |
买入 |
| 09:36:39 |
5.48 |
46 |
49535 |
买入 |
| 09:36:42 |
5.47 |
443 |
49978 |
卖出 |
| 09:36:45 |
5.48 |
35 |
50013 |
买入 |
| 09:36:48 |
5.48 |
5 |
50018 |
买入 |
| 09:36:51 |
5.47 |
451 |
50469 |
卖出 |
| 09:36:54 |
5.47 |
40 |
50509 |
买入 |
| 09:36:57 |
5.47 |
129 |
50638 |
卖出 |
| 09:37:00 |
5.47 |
129 |
50767 |
卖出 |
| 09:37:03 |
5.47 |
886 |
51653 |
买入 |
| 09:37:06 |
5.47 |
175 |
51828 |
卖出 |
| 09:37:09 |
5.47 |
444 |
52272 |
卖出 |
| 09:37:12 |
5.47 |
65 |
52337 |
买入 |
| 09:37:15 |
5.48 |
115 |
52452 |
买入 |
| 09:37:18 |
5.48 |
378 |
52830 |
买入 |
| 09:37:21 |
5.47 |
64 |
52894 |
卖出 |
| 09:37:24 |
5.48 |
44 |
52938 |
买入 |
| 09:37:27 |
5.48 |
40 |
52978 |
买入 |
| 09:37:30 |
5.48 |
342 |
53320 |
买入 |
| 09:37:33 |
5.48 |
405 |
53725 |
买入 |
| 09:37:36 |
5.48 |
19 |
53744 |
买入 |
| 09:37:39 |
5.48 |
197 |
53941 |
买入 |
| 09:37:42 |
5.48 |
67 |
54008 |
买入 |
| 09:37:45 |
5.48 |
1381 |
55389 |
买入 |
| 09:37:48 |
5.48 |
593 |
55982 |
买入 |
| 09:37:51 |
5.47 |
163 |
56145 |
卖出 |
| 09:37:54 |
5.47 |
62 |
56207 |
买入 |
| 09:37:57 |
5.47 |
118 |
56325 |
买入 |
| 09:38:00 |
5.47 |
16 |
56341 |
买入 |
| 09:38:03 |
5.47 |
54 |
56395 |
买入 |
| 09:38:06 |
5.47 |
107 |
56502 |
买入 |
| 09:38:09 |
5.47 |
223 |
56725 |
卖出 |
| 09:38:12 |
5.48 |
66 |
56791 |
买入 |
| 09:38:15 |
5.48 |
24 |
56815 |
买入 |
| 09:38:18 |
5.48 |
58 |
56873 |
买入 |
| 09:38:21 |
5.49 |
487 |
57360 |
买入 |
| 09:38:24 |
5.5 |
855 |
58215 |
买入 |
| 09:38:27 |
5.5 |
199 |
58414 |
买入 |
| 09:38:30 |
5.5 |
29 |
58443 |
买入 |
| 09:38:33 |
5.5 |
117 |
58560 |
买入 |
| 09:38:36 |
5.5 |
22 |
58582 |
买入 |
| 09:38:39 |
5.5 |
26 |
58608 |
买入 |
| 09:38:42 |
5.5 |
292 |
58900 |
买入 |
| 09:38:45 |
5.49 |
144 |
59044 |
卖出 |
| 09:38:48 |
5.5 |
35 |
59079 |
买入 |
| 09:38:51 |
5.49 |
110 |
59189 |
卖出 |
| 09:38:54 |
5.5 |
32 |
59221 |
买入 |
| 09:38:57 |
5.49 |
1591 |
60812 |
卖出 |
| 09:39:00 |
5.48 |
57 |
60869 |
卖出 |
| 09:39:03 |
5.47 |
36 |
60905 |
卖出 |
| 09:39:06 |
5.48 |
183 |
61088 |
买入 |
| 09:39:09 |
5.48 |
563 |
61651 |
买入 |
| 09:39:12 |
5.48 |
74 |
61725 |
买入 |
| 09:39:15 |
5.47 |
299 |
62024 |
卖出 |
| 09:39:18 |
5.47 |
819 |
62843 |
卖出 |
| 09:39:21 |
5.47 |
141 |
62984 |
卖出 |
| 09:39:24 |
5.47 |
607 |
63591 |
卖出 |
| 09:39:27 |
5.46 |
8 |
63599 |
卖出 |
| 09:39:30 |
5.48 |
245 |
63844 |
买入 |
| 09:39:33 |
5.48 |
12 |
63856 |
买入 |
| 09:39:36 |
5.48 |
686 |
64542 |
买入 |
| 09:39:39 |
5.48 |
60 |
64602 |
买入 |
| 09:39:42 |
5.48 |
42 |
64644 |
买入 |
| 09:39:45 |
5.48 |
26 |
64670 |
买入 |
| 09:39:48 |
5.48 |
34 |
64704 |
买入 |
| 09:39:51 |
5.47 |
7 |
64711 |
卖出 |
| 09:39:54 |
5.47 |
200 |
64911 |
卖出 |
| 09:39:57 |
5.47 |
32 |
64943 |
买入 |
| 09:40:00 |
5.47 |
76 |
65019 |
买入 |
| 09:40:03 |
5.47 |
11 |
65030 |
买入 |
| 09:40:06 |
5.47 |
752 |
65782 |
买入 |
| 09:40:09 |
5.47 |
134 |
65916 |
买入 |
| 09:40:12 |
5.46 |
520 |
66436 |
卖出 |
| 09:40:15 |
5.48 |
403 |
66839 |
买入 |
| 09:40:18 |
5.48 |
447 |
67286 |
买入 |
| 09:40:21 |
5.47 |
30 |
67316 |
卖出 |
| 09:40:24 |
5.47 |
1 |
67317 |
卖出 |
| 09:40:27 |
5.48 |
148 |
67465 |
买入 |
| 09:40:30 |
5.48 |
150 |
67615 |
买入 |
| 09:40:33 |
5.49 |
187 |
67802 |
买入 |
| 09:40:36 |
5.49 |
31 |
67833 |
买入 |
| 09:40:39 |
5.49 |
308 |
68141 |
买入 |
| 09:40:42 |
5.49 |
104 |
68245 |
买入 |
| 09:40:45 |
5.49 |
135 |
68380 |
买入 |
| 09:40:48 |
5.48 |
72 |
68452 |
卖出 |
| 09:40:51 |
5.49 |
47 |
68499 |
买入 |
| 09:40:54 |
5.48 |
1 |
68500 |
卖出 |
| 09:40:57 |
5.48 |
168 |
68668 |
卖出 |
| 09:41:00 |
5.49 |
7 |
68675 |
买入 |
| 09:41:03 |
5.48 |
43 |
68718 |
卖出 |
| 09:41:06 |
5.48 |
732 |
69450 |
卖出 |
| 09:41:09 |
5.48 |
27 |
69477 |
买入 |
| 09:41:15 |
5.47 |
362 |
69839 |
卖出 |
| 09:41:18 |
5.48 |
11 |
69850 |
买入 |
| 09:41:21 |
5.48 |
21 |
69871 |
买入 |
| 09:41:24 |
5.47 |
172 |
70043 |
卖出 |
| 09:41:27 |
5.47 |
145 |
70188 |
卖出 |
| 09:41:30 |
5.47 |
101 |
70289 |
卖出 |
| 09:41:33 |
5.47 |
219 |
70508 |
卖出 |
| 09:41:36 |
5.48 |
22 |
70530 |
买入 |
| 09:41:39 |
5.48 |
12 |
70542 |
买入 |
| 09:41:42 |
5.48 |
27 |
70569 |
买入 |
| 09:41:45 |
5.47 |
39 |
70608 |
卖出 |
| 09:41:48 |
5.48 |
375 |
70983 |
买入 |
| 09:41:51 |
5.48 |
24 |
71007 |
买入 |
| 09:41:54 |
5.48 |
197 |
71204 |
买入 |
| 09:41:57 |
5.47 |
152 |
71356 |
卖出 |
| 09:42:00 |
5.47 |
72 |
71428 |
卖出 |
| 09:42:03 |
5.47 |
163 |
71591 |
卖出 |
| 09:42:06 |
5.48 |
15 |
71606 |
买入 |
| 09:42:09 |
5.48 |
15 |
71621 |
买入 |
| 09:42:12 |
5.47 |
450 |
72071 |
卖出 |
| 09:42:15 |
5.47 |
116 |
72187 |
卖出 |
| 09:42:18 |
5.47 |
363 |
72550 |
卖出 |
| 09:42:21 |
5.48 |
12 |
72562 |
买入 |
| 09:42:24 |
5.48 |
1 |
72563 |
买入 |
| 09:42:27 |
5.47 |
17 |
72580 |
卖出 |
| 09:42:30 |
5.47 |
151 |
72731 |
卖出 |