钢研高纳[300034]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
36.87 |
2 |
2 |
集合竞价 |
| 09:15:12 |
36.99 |
2 |
2 |
集合竞价 |
| 09:15:21 |
36.99 |
2 |
2 |
集合竞价 |
| 09:15:30 |
36.99 |
2 |
2 |
集合竞价 |
| 09:16:42 |
36.99 |
3 |
3 |
集合竞价 |
| 09:17:54 |
36.99 |
5 |
5 |
集合竞价 |
| 09:18:12 |
36.99 |
9 |
9 |
集合竞价 |
| 09:18:21 |
36.99 |
13 |
13 |
集合竞价 |
| 09:19:06 |
36.99 |
13 |
13 |
集合竞价 |
| 09:19:15 |
36.86 |
16 |
16 |
集合竞价 |
| 09:20:00 |
36.86 |
16 |
16 |
集合竞价 |
| 09:20:03 |
36.86 |
17 |
17 |
集合竞价 |
| 09:20:12 |
36.86 |
18 |
18 |
集合竞价 |
| 09:20:48 |
36.88 |
18 |
18 |
集合竞价 |
| 09:21:06 |
36.88 |
23 |
23 |
集合竞价 |
| 09:21:15 |
36.88 |
27 |
27 |
集合竞价 |
| 09:21:24 |
36.86 |
37 |
37 |
集合竞价 |
| 09:21:42 |
36.86 |
42 |
42 |
集合竞价 |
| 09:21:51 |
36.86 |
52 |
52 |
集合竞价 |
| 09:22:00 |
36.82 |
61 |
61 |
集合竞价 |
| 09:22:09 |
36.5 |
61 |
61 |
集合竞价 |
| 09:22:36 |
36.5 |
63 |
63 |
集合竞价 |
| 09:23:03 |
36.5 |
64 |
64 |
集合竞价 |
| 09:23:12 |
36.5 |
69 |
69 |
集合竞价 |
| 09:23:39 |
36.5 |
69 |
69 |
集合竞价 |
| 09:23:57 |
36.5 |
70 |
70 |
集合竞价 |
| 09:24:06 |
36.5 |
92 |
92 |
集合竞价 |
| 09:24:15 |
36.5 |
93 |
93 |
集合竞价 |
| 09:24:24 |
36.5 |
94 |
94 |
集合竞价 |
| 09:24:33 |
36.5 |
98 |
98 |
集合竞价 |
| 09:24:42 |
36.5 |
99 |
99 |
集合竞价 |
| 09:24:51 |
36.5 |
128 |
128 |
集合竞价 |
| 09:25:00 |
36.5 |
178 |
178 |
集合竞价 |
| 09:25:03 |
36.5 |
214 |
392 |
卖出 |
| 09:30:03 |
36.12 |
54 |
446 |
卖出 |
| 09:30:06 |
36.12 |
34 |
480 |
卖出 |
| 09:30:09 |
36.24 |
64 |
544 |
买入 |
| 09:30:12 |
36.24 |
57 |
601 |
卖出 |
| 09:30:15 |
36.24 |
65 |
666 |
买入 |
| 09:30:18 |
36.24 |
32 |
698 |
买入 |
| 09:30:21 |
36.24 |
80 |
778 |
买入 |
| 09:30:24 |
36.24 |
49 |
827 |
卖出 |
| 09:30:27 |
36.18 |
84 |
911 |
卖出 |
| 09:30:30 |
36.24 |
42 |
953 |
买入 |
| 09:30:33 |
36.24 |
107 |
1060 |
买入 |
| 09:30:36 |
36.25 |
16 |
1076 |
买入 |
| 09:30:39 |
36.34 |
42 |
1118 |
买入 |
| 09:30:42 |
36.34 |
11 |
1129 |
买入 |
| 09:30:45 |
36.25 |
24 |
1153 |
卖出 |
| 09:30:48 |
36.34 |
12 |
1165 |
买入 |
| 09:30:51 |
36.34 |
16 |
1181 |
买入 |
| 09:30:54 |
36.27 |
42 |
1223 |
卖出 |
| 09:30:57 |
36.24 |
26 |
1249 |
卖出 |
| 09:31:00 |
36.21 |
43 |
1292 |
卖出 |
| 09:31:03 |
36.16 |
60 |
1352 |
卖出 |
| 09:31:06 |
36.19 |
13 |
1365 |
买入 |
| 09:31:09 |
36.15 |
98 |
1463 |
卖出 |
| 09:31:12 |
36.24 |
16 |
1479 |
买入 |
| 09:31:15 |
36.27 |
17 |
1496 |
买入 |
| 09:31:18 |
36.33 |
50 |
1546 |
买入 |
| 09:31:21 |
36.36 |
51 |
1597 |
买入 |
| 09:31:24 |
36.36 |
76 |
1673 |
卖出 |
| 09:31:27 |
36.34 |
93 |
1766 |
卖出 |
| 09:31:30 |
36.29 |
16 |
1782 |
卖出 |
| 09:31:33 |
36.33 |
13 |
1795 |
买入 |
| 09:31:36 |
36.32 |
11 |
1806 |
卖出 |
| 09:31:39 |
36.29 |
71 |
1877 |
卖出 |
| 09:31:42 |
36.24 |
42 |
1919 |
卖出 |
| 09:31:45 |
36.21 |
125 |
2044 |
卖出 |
| 09:31:48 |
36.15 |
49 |
2093 |
卖出 |
| 09:31:51 |
36.15 |
26 |
2119 |
卖出 |
| 09:31:54 |
36.15 |
42 |
2161 |
卖出 |
| 09:31:57 |
36.15 |
38 |
2199 |
买入 |
| 09:32:00 |
36.15 |
29 |
2228 |
买入 |
| 09:32:03 |
36.14 |
6 |
2234 |
卖出 |
| 09:32:06 |
36.12 |
4 |
2238 |
卖出 |
| 09:32:09 |
36.16 |
90 |
2328 |
买入 |
| 09:32:12 |
36.17 |
26 |
2354 |
买入 |
| 09:32:15 |
36.17 |
34 |
2388 |
卖出 |
| 09:32:18 |
36.16 |
19 |
2407 |
卖出 |
| 09:32:21 |
36.26 |
17 |
2424 |
买入 |
| 09:32:24 |
36.29 |
16 |
2440 |
买入 |
| 09:32:27 |
36.3 |
28 |
2468 |
买入 |
| 09:32:30 |
36.31 |
33 |
2501 |
卖出 |
| 09:32:33 |
36.31 |
25 |
2526 |
卖出 |
| 09:32:36 |
36.31 |
26 |
2552 |
买入 |
| 09:32:39 |
36.3 |
6 |
2558 |
卖出 |
| 09:32:42 |
36.39 |
16 |
2574 |
买入 |
| 09:32:45 |
36.33 |
8 |
2582 |
卖出 |
| 09:32:48 |
36.39 |
7 |
2589 |
卖出 |
| 09:32:51 |
36.39 |
8 |
2597 |
卖出 |
| 09:32:54 |
36.38 |
6 |
2603 |
卖出 |
| 09:32:57 |
36.43 |
36 |
2639 |
买入 |
| 09:33:00 |
36.43 |
7 |
2646 |
卖出 |
| 09:33:03 |
36.47 |
29 |
2675 |
买入 |
| 09:33:06 |
36.41 |
134 |
2809 |
卖出 |
| 09:33:09 |
36.36 |
61 |
2870 |
卖出 |
| 09:33:12 |
36.4 |
45 |
2915 |
买入 |
| 09:33:15 |
36.46 |
30 |
2945 |
买入 |
| 09:33:18 |
36.4 |
11 |
2956 |
卖出 |
| 09:33:21 |
36.4 |
24 |
2980 |
买入 |
| 09:33:24 |
36.4 |
1 |
2981 |
买入 |
| 09:33:27 |
36.4 |
5 |
2986 |
卖出 |
| 09:33:30 |
36.44 |
1 |
2987 |
买入 |
| 09:33:33 |
36.4 |
12 |
2999 |
买入 |
| 09:33:36 |
36.39 |
53 |
3052 |
卖出 |
| 09:33:39 |
36.49 |
17 |
3069 |
买入 |
| 09:33:42 |
36.4 |
69 |
3138 |
卖出 |
| 09:33:45 |
36.48 |
18 |
3156 |
买入 |
| 09:33:48 |
36.45 |
6 |
3162 |
卖出 |
| 09:33:51 |
36.48 |
15 |
3177 |
买入 |
| 09:33:54 |
36.47 |
15 |
3192 |
买入 |
| 09:33:57 |
36.5 |
22 |
3214 |
买入 |
| 09:34:00 |
36.55 |
33 |
3247 |
买入 |
| 09:34:03 |
36.48 |
1 |
3248 |
卖出 |
| 09:34:06 |
36.58 |
11 |
3259 |
买入 |
| 09:34:09 |
36.6 |
25 |
3284 |
买入 |
| 09:34:15 |
36.57 |
5 |
3289 |
买入 |
| 09:34:18 |
36.56 |
14 |
3303 |
卖出 |
| 09:34:21 |
36.58 |
9 |
3312 |
买入 |
| 09:34:24 |
36.57 |
4 |
3316 |
卖出 |
| 09:34:27 |
36.56 |
7 |
3323 |
卖出 |
| 09:34:30 |
36.57 |
8 |
3331 |
买入 |
| 09:34:33 |
36.56 |
20 |
3351 |
卖出 |
| 09:34:36 |
36.55 |
94 |
3445 |
卖出 |
| 09:34:39 |
36.53 |
16 |
3461 |
卖出 |
| 09:34:42 |
36.56 |
23 |
3484 |
买入 |
| 09:34:45 |
36.57 |
14 |
3498 |
买入 |
| 09:34:48 |
36.57 |
22 |
3520 |
买入 |
| 09:34:51 |
36.56 |
7 |
3527 |
卖出 |
| 09:34:54 |
36.51 |
3 |
3530 |
卖出 |
| 09:34:57 |
36.56 |
7 |
3537 |
买入 |
| 09:35:00 |
36.52 |
2 |
3539 |
卖出 |
| 09:35:03 |
36.46 |
92 |
3631 |
卖出 |
| 09:35:06 |
36.43 |
14 |
3645 |
卖出 |
| 09:35:09 |
36.43 |
91 |
3736 |
卖出 |
| 09:35:12 |
36.51 |
237 |
3973 |
买入 |
| 09:35:15 |
36.59 |
4 |
3977 |
买入 |
| 09:35:18 |
36.56 |
29 |
4006 |
卖出 |
| 09:35:21 |
36.54 |
22 |
4028 |
卖出 |
| 09:35:24 |
36.5 |
10 |
4038 |
卖出 |
| 09:35:27 |
36.45 |
23 |
4061 |
卖出 |
| 09:35:30 |
36.44 |
4 |
4065 |
卖出 |
| 09:35:33 |
36.49 |
60 |
4125 |
买入 |
| 09:35:36 |
36.56 |
99 |
4224 |
买入 |
| 09:35:39 |
36.62 |
26 |
4250 |
买入 |
| 09:35:42 |
36.61 |
38 |
4288 |
卖出 |
| 09:35:45 |
36.62 |
7 |
4295 |
买入 |
| 09:35:48 |
36.57 |
15 |
4310 |
卖出 |
| 09:35:51 |
36.55 |
17 |
4327 |
卖出 |
| 09:35:54 |
36.55 |
14 |
4341 |
买入 |
| 09:35:57 |
36.65 |
6 |
4347 |
买入 |
| 09:36:00 |
36.63 |
4 |
4351 |
卖出 |
| 09:36:03 |
36.61 |
4 |
4355 |
卖出 |
| 09:36:06 |
36.64 |
11 |
4366 |
买入 |
| 09:36:09 |
36.65 |
5 |
4371 |
买入 |
| 09:36:12 |
36.61 |
7 |
4378 |
卖出 |
| 09:36:15 |
36.62 |
8 |
4386 |
买入 |
| 09:36:18 |
36.63 |
3 |
4389 |
买入 |
| 09:36:21 |
36.64 |
6 |
4395 |
买入 |
| 09:36:24 |
36.63 |
14 |
4409 |
卖出 |
| 09:36:27 |
36.65 |
16 |
4425 |
买入 |
| 09:36:30 |
36.69 |
21 |
4446 |
买入 |
| 09:36:33 |
36.64 |
4 |
4450 |
卖出 |
| 09:36:36 |
36.64 |
12 |
4462 |
卖出 |
| 09:36:39 |
36.67 |
16 |
4478 |
买入 |
| 09:36:42 |
36.65 |
16 |
4494 |
卖出 |
| 09:36:45 |
36.65 |
9 |
4503 |
卖出 |
| 09:36:48 |
36.67 |
14 |
4517 |
买入 |
| 09:36:51 |
36.65 |
23 |
4540 |
卖出 |
| 09:36:54 |
36.64 |
12 |
4552 |
卖出 |
| 09:36:57 |
36.6 |
20 |
4572 |
卖出 |
| 09:37:00 |
36.61 |
66 |
4638 |
买入 |
| 09:37:03 |
36.67 |
4 |
4642 |
买入 |
| 09:37:06 |
36.64 |
5 |
4647 |
卖出 |
| 09:37:09 |
36.64 |
4 |
4651 |
卖出 |
| 09:37:12 |
36.67 |
22 |
4673 |
买入 |
| 09:37:15 |
36.68 |
7 |
4680 |
买入 |
| 09:37:18 |
36.69 |
97 |
4777 |
买入 |
| 09:37:21 |
36.72 |
7 |
4784 |
买入 |
| 09:37:24 |
36.72 |
9 |
4793 |
卖出 |
| 09:37:27 |
36.73 |
13 |
4806 |
买入 |
| 09:37:30 |
36.76 |
12 |
4818 |
买入 |
| 09:37:33 |
36.83 |
35 |
4853 |
买入 |
| 09:37:36 |
36.84 |
14 |
4867 |
买入 |
| 09:37:39 |
36.84 |
3 |
4870 |
卖出 |
| 09:37:42 |
36.85 |
10 |
4880 |
卖出 |
| 09:37:45 |
36.88 |
7 |
4887 |
买入 |
| 09:37:48 |
36.9 |
13 |
4900 |
买入 |
| 09:37:51 |
36.94 |
54 |
4954 |
买入 |
| 09:37:54 |
36.97 |
66 |
5020 |
买入 |
| 09:37:57 |
36.98 |
30 |
5050 |
买入 |
| 09:38:00 |
36.98 |
17 |
5067 |
买入 |
| 09:38:03 |
36.98 |
29 |
5096 |
买入 |
| 09:38:06 |
36.8 |
146 |
5242 |
卖出 |
| 09:38:09 |
36.79 |
18 |
5260 |
卖出 |
| 09:38:12 |
36.88 |
14 |
5274 |
买入 |
| 09:38:15 |
36.89 |
7 |
5281 |
买入 |
| 09:38:18 |
36.74 |
26 |
5307 |
卖出 |
| 09:38:21 |
36.93 |
53 |
5360 |
买入 |
| 09:38:24 |
36.91 |
8 |
5368 |
卖出 |
| 09:38:27 |
36.9 |
4 |
5372 |
卖出 |
| 09:38:30 |
36.92 |
7 |
5379 |
买入 |
| 09:38:33 |
36.95 |
4 |
5383 |
买入 |
| 09:38:36 |
36.95 |
4 |
5387 |
买入 |
| 09:38:39 |
36.96 |
4 |
5391 |
买入 |
| 09:38:42 |
37.03 |
270 |
5661 |
买入 |
| 09:38:45 |
37.05 |
14 |
5675 |
卖出 |
| 09:38:48 |
37.02 |
55 |
5730 |
卖出 |
| 09:38:51 |
37.05 |
2 |
5732 |
买入 |
| 09:38:54 |
37.06 |
16 |
5748 |
买入 |
| 09:38:57 |
36.96 |
118 |
5866 |
卖出 |
| 09:39:00 |
36.92 |
12 |
5878 |
卖出 |
| 09:39:03 |
37 |
35 |
5913 |
买入 |
| 09:39:06 |
37 |
8 |
5921 |
卖出 |
| 09:39:09 |
36.97 |
23 |
5944 |
卖出 |
| 09:39:12 |
37.01 |
5 |
5949 |
买入 |
| 09:39:15 |
36.98 |
3 |
5952 |
卖出 |
| 09:39:18 |
37.01 |
14 |
5966 |
买入 |
| 09:39:21 |
37 |
9 |
5975 |
卖出 |
| 09:39:24 |
37.01 |
20 |
5995 |
买入 |
| 09:39:27 |
36.96 |
26 |
6021 |
卖出 |
| 09:39:30 |
37 |
5 |
6026 |
买入 |
| 09:39:33 |
37.04 |
13 |
6039 |
买入 |
| 09:39:36 |
37.1 |
25 |
6064 |
买入 |
| 09:39:39 |
37.1 |
53 |
6117 |
买入 |
| 09:39:42 |
37.1 |
18 |
6135 |
买入 |
| 09:39:45 |
37.15 |
30 |
6165 |
买入 |
| 09:39:48 |
37.15 |
12 |
6177 |
买入 |
| 09:39:51 |
37.14 |
12 |
6189 |
卖出 |
| 09:39:54 |
37.16 |
35 |
6224 |
买入 |
| 09:39:57 |
37.16 |
48 |
6272 |
买入 |
| 09:40:00 |
37.04 |
162 |
6434 |
卖出 |
| 09:40:03 |
37 |
49 |
6483 |
卖出 |
| 09:40:06 |
37.12 |
37 |
6520 |
买入 |
| 09:40:09 |
37.12 |
1 |
6521 |
卖出 |
| 09:40:12 |
37.12 |
9 |
6530 |
卖出 |
| 09:40:15 |
37.1 |
20 |
6550 |
卖出 |
| 09:40:18 |
37.09 |
26 |
6576 |
买入 |
| 09:40:21 |
37.03 |
143 |
6719 |
卖出 |
| 09:40:24 |
37.04 |
16 |
6735 |
买入 |
| 09:40:27 |
37.06 |
9 |
6744 |
买入 |
| 09:40:30 |
37.1 |
17 |
6761 |
买入 |
| 09:40:33 |
37.09 |
17 |
6778 |
卖出 |
| 09:40:36 |
37.15 |
8 |
6786 |
买入 |
| 09:40:39 |
37.11 |
9 |
6795 |
卖出 |
| 09:40:42 |
37.15 |
5 |
6800 |
买入 |
| 09:40:45 |
37.15 |
4 |
6804 |
买入 |
| 09:40:48 |
37.14 |
28 |
6832 |
卖出 |
| 09:40:51 |
37.19 |
66 |
6898 |
买入 |
| 09:40:54 |
37.19 |
20 |
6918 |
买入 |
| 09:40:57 |
37.2 |
37 |
6955 |
买入 |
| 09:41:00 |
37.22 |
27 |
6982 |
买入 |
| 09:41:03 |
37.19 |
29 |
7011 |
卖出 |
| 09:41:06 |
37.14 |
85 |
7096 |
卖出 |
| 09:41:09 |
37 |
90 |
7186 |
卖出 |
| 09:41:12 |
37.04 |
4 |
7190 |
买入 |
| 09:41:15 |
37.07 |
55 |
7245 |
买入 |
| 09:41:18 |
37.08 |
37 |
7282 |
买入 |
| 09:41:21 |
37.07 |
24 |
7306 |
卖出 |
| 09:41:24 |
37.07 |
9 |
7315 |
卖出 |
| 09:41:27 |
37.02 |
7 |
7322 |
卖出 |
| 09:41:30 |
37.07 |
27 |
7349 |
买入 |
| 09:41:33 |
37.07 |
45 |
7394 |
买入 |
| 09:41:36 |
37.05 |
14 |
7408 |
卖出 |
| 09:41:39 |
37.05 |
11 |
7419 |
买入 |
| 09:41:42 |
37.06 |
15 |
7434 |
买入 |
| 09:41:45 |
37.06 |
9 |
7443 |
买入 |
| 09:41:48 |
37.01 |
29 |
7472 |
卖出 |
| 09:41:51 |
37.05 |
35 |
7507 |
买入 |
| 09:41:54 |
37.05 |
29 |
7536 |
买入 |
| 09:41:57 |
37.08 |
6 |
7542 |
买入 |
| 09:42:00 |
37.05 |
44 |
7586 |
卖出 |
| 09:42:03 |
37.05 |
37 |
7623 |
卖出 |
| 09:42:06 |
37.03 |
22 |
7645 |
卖出 |
| 09:42:09 |
37 |
56 |
7701 |
卖出 |
| 09:42:12 |
36.96 |
80 |
7781 |
卖出 |
| 09:42:15 |
36.93 |
65 |
7846 |
卖出 |
| 09:42:18 |
36.91 |
30 |
7876 |
卖出 |
| 09:42:21 |
36.92 |
8 |
7884 |
卖出 |
| 09:42:24 |
36.93 |
1 |
7885 |
买入 |
| 09:42:27 |
36.93 |
23 |
7908 |
买入 |
| 09:42:30 |
36.94 |
11 |
7919 |
买入 |
| 09:42:33 |
36.93 |
18 |
7937 |
买入 |
| 09:42:36 |
36.95 |
3 |
7940 |
买入 |
| 09:42:39 |
36.93 |
7 |
7947 |
卖出 |
| 09:42:42 |
36.94 |
73 |
8020 |
买入 |
| 09:42:45 |
36.97 |
36 |
8056 |
买入 |
| 09:42:48 |
37.03 |
32 |
8088 |
买入 |
| 09:42:51 |
37.03 |
8 |
8096 |
买入 |
| 09:42:54 |
36.94 |
12 |
8108 |
卖出 |
| 09:42:57 |
36.96 |
4 |
8112 |
买入 |
| 09:43:00 |
36.85 |
55 |
8167 |
卖出 |
| 09:43:03 |
36.86 |
38 |
8205 |
买入 |
| 09:43:06 |
36.86 |
24 |
8229 |
卖出 |
| 09:43:09 |
36.82 |
19 |
8248 |
卖出 |
| 09:43:15 |
36.76 |
39 |
8287 |
卖出 |
| 09:43:18 |
36.75 |
7 |
8294 |
卖出 |
| 09:43:21 |
36.8 |
18 |
8312 |
买入 |
| 09:43:24 |
36.73 |
4 |
8316 |
买入 |