上海钢联[300226]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
35.93 |
61 |
61 |
集合竞价 |
| 09:16:06 |
35.93 |
61 |
61 |
集合竞价 |
| 09:17:00 |
35.93 |
61 |
61 |
集合竞价 |
| 09:17:09 |
36 |
61 |
61 |
集合竞价 |
| 09:17:18 |
35.32 |
91 |
91 |
集合竞价 |
| 09:17:36 |
35.32 |
96 |
96 |
集合竞价 |
| 09:17:45 |
35.32 |
99 |
99 |
集合竞价 |
| 09:17:54 |
35.32 |
104 |
104 |
集合竞价 |
| 09:18:03 |
35.32 |
104 |
104 |
集合竞价 |
| 09:18:12 |
35.32 |
134 |
134 |
集合竞价 |
| 09:18:30 |
35.32 |
104 |
104 |
集合竞价 |
| 09:18:39 |
36 |
62 |
62 |
集合竞价 |
| 09:18:57 |
35.42 |
83 |
83 |
集合竞价 |
| 09:19:06 |
35.4 |
104 |
104 |
集合竞价 |
| 09:19:15 |
36.05 |
43 |
43 |
集合竞价 |
| 09:19:24 |
37.03 |
1 |
1 |
集合竞价 |
| 09:20:03 |
37.03 |
1 |
1 |
集合竞价 |
| 09:20:21 |
37.03 |
1 |
1 |
集合竞价 |
| 09:21:06 |
37.03 |
1 |
1 |
集合竞价 |
| 09:21:24 |
37.03 |
1 |
1 |
集合竞价 |
| 09:22:00 |
37.6 |
4 |
4 |
集合竞价 |
| 09:22:09 |
37.03 |
9 |
9 |
集合竞价 |
| 09:22:54 |
37.03 |
9 |
9 |
集合竞价 |
| 09:23:30 |
37.1 |
9 |
9 |
集合竞价 |
| 09:23:39 |
37.1 |
9 |
9 |
集合竞价 |
| 09:24:24 |
37.15 |
9 |
9 |
集合竞价 |
| 09:24:42 |
37.15 |
9 |
9 |
集合竞价 |
| 09:25:00 |
37.15 |
24 |
24 |
集合竞价 |
| 09:25:03 |
37.12 |
40 |
64 |
买入 |
| 09:30:03 |
37.12 |
47 |
111 |
买入 |
| 09:30:06 |
37.12 |
11 |
122 |
卖出 |
| 09:30:09 |
37.12 |
62 |
184 |
卖出 |
| 09:30:12 |
37.1 |
6 |
190 |
卖出 |
| 09:30:18 |
37.06 |
6 |
196 |
卖出 |
| 09:30:21 |
37.05 |
12 |
208 |
卖出 |
| 09:30:30 |
37.1 |
8 |
216 |
买入 |
| 09:30:33 |
37.05 |
9 |
225 |
卖出 |
| 09:30:39 |
37.05 |
6 |
231 |
卖出 |
| 09:30:48 |
37.05 |
40 |
271 |
卖出 |
| 09:30:51 |
37.12 |
12 |
283 |
买入 |
| 09:30:54 |
37.12 |
3 |
286 |
买入 |
| 09:30:57 |
37.12 |
2 |
288 |
卖出 |
| 09:31:09 |
37.1 |
3 |
291 |
买入 |
| 09:31:12 |
37.12 |
6 |
297 |
卖出 |
| 09:31:15 |
37.19 |
6 |
303 |
买入 |
| 09:31:18 |
37.09 |
1 |
304 |
卖出 |
| 09:31:21 |
37.19 |
5 |
309 |
买入 |
| 09:31:36 |
37.23 |
6 |
315 |
买入 |
| 09:31:54 |
37.13 |
10 |
325 |
卖出 |
| 09:31:57 |
37.2 |
1 |
326 |
买入 |
| 09:32:03 |
37.12 |
27 |
353 |
卖出 |
| 09:32:06 |
37.05 |
34 |
387 |
卖出 |
| 09:32:09 |
37.04 |
54 |
441 |
卖出 |
| 09:32:15 |
37.01 |
64 |
505 |
卖出 |
| 09:32:21 |
37.12 |
2 |
507 |
卖出 |
| 09:32:24 |
37.04 |
10 |
517 |
卖出 |
| 09:32:27 |
37.05 |
4 |
521 |
买入 |
| 09:32:30 |
37.17 |
3 |
524 |
买入 |
| 09:32:33 |
37.17 |
3 |
527 |
买入 |
| 09:32:36 |
37.17 |
49 |
576 |
买入 |
| 09:32:42 |
37.05 |
2 |
578 |
卖出 |
| 09:32:45 |
37.12 |
6 |
584 |
买入 |
| 09:32:51 |
37.12 |
10 |
594 |
买入 |
| 09:32:54 |
37.12 |
1 |
595 |
买入 |
| 09:32:57 |
37.2 |
1 |
596 |
买入 |
| 09:33:00 |
37.2 |
1 |
597 |
买入 |
| 09:33:03 |
37.21 |
1 |
598 |
买入 |
| 09:33:12 |
37.15 |
2 |
600 |
卖出 |
| 09:33:15 |
37.15 |
4 |
604 |
买入 |
| 09:33:18 |
37.2 |
3 |
607 |
买入 |
| 09:33:21 |
37.2 |
15 |
622 |
买入 |
| 09:33:27 |
37.2 |
6 |
628 |
买入 |
| 09:33:30 |
37.2 |
1 |
629 |
买入 |
| 09:33:39 |
37.2 |
7 |
636 |
买入 |
| 09:33:42 |
37.2 |
3 |
639 |
买入 |
| 09:33:45 |
37.2 |
2 |
641 |
买入 |
| 09:33:48 |
37.16 |
29 |
670 |
卖出 |
| 09:33:51 |
37.15 |
29 |
699 |
卖出 |
| 09:33:57 |
37.17 |
16 |
715 |
买入 |
| 09:34:00 |
37.17 |
6 |
721 |
买入 |
| 09:34:06 |
37.17 |
30 |
751 |
买入 |
| 09:34:09 |
37.17 |
3 |
754 |
买入 |
| 09:34:12 |
37.13 |
2 |
756 |
卖出 |
| 09:34:15 |
37.2 |
1 |
757 |
买入 |
| 09:34:18 |
37.19 |
2 |
759 |
卖出 |
| 09:34:21 |
37.2 |
3 |
762 |
买入 |
| 09:34:24 |
37.2 |
3 |
765 |
买入 |
| 09:34:27 |
37.2 |
1 |
766 |
买入 |
| 09:34:30 |
37.2 |
8 |
774 |
买入 |
| 09:34:36 |
37.15 |
2 |
776 |
卖出 |
| 09:34:54 |
37.15 |
7 |
783 |
买入 |
| 09:34:57 |
37.15 |
6 |
789 |
买入 |
| 09:35:03 |
37.12 |
165 |
954 |
卖出 |
| 09:35:06 |
37.04 |
86 |
1040 |
卖出 |
| 09:35:09 |
37.04 |
32 |
1072 |
买入 |
| 09:35:12 |
37 |
31 |
1103 |
卖出 |
| 09:35:18 |
36.94 |
28 |
1131 |
卖出 |
| 09:35:21 |
36.93 |
14 |
1145 |
卖出 |
| 09:35:24 |
36.94 |
77 |
1222 |
买入 |
| 09:35:27 |
36.88 |
33 |
1255 |
卖出 |
| 09:35:30 |
36.85 |
23 |
1278 |
卖出 |
| 09:35:33 |
36.82 |
1 |
1279 |
卖出 |
| 09:35:39 |
36.85 |
2 |
1281 |
买入 |
| 09:35:45 |
36.85 |
6 |
1287 |
买入 |
| 09:35:48 |
36.86 |
10 |
1297 |
买入 |
| 09:35:54 |
36.87 |
9 |
1306 |
卖出 |
| 09:36:06 |
36.88 |
1 |
1307 |
卖出 |
| 09:36:15 |
36.89 |
5 |
1312 |
卖出 |
| 09:36:18 |
37 |
4 |
1316 |
买入 |
| 09:36:24 |
37 |
10 |
1326 |
买入 |
| 09:36:36 |
37.03 |
6 |
1332 |
买入 |
| 09:36:45 |
37.2 |
1 |
1333 |
买入 |
| 09:36:48 |
37.08 |
1 |
1334 |
卖出 |
| 09:36:51 |
37 |
16 |
1350 |
卖出 |
| 09:37:00 |
37.19 |
3 |
1353 |
买入 |
| 09:37:09 |
37.19 |
3 |
1356 |
买入 |
| 09:37:12 |
37.19 |
3 |
1359 |
买入 |
| 09:37:15 |
37.2 |
2 |
1361 |
买入 |
| 09:37:18 |
37.2 |
1 |
1362 |
买入 |
| 09:37:21 |
37.23 |
20 |
1382 |
买入 |
| 09:37:27 |
37.29 |
15 |
1397 |
买入 |
| 09:37:30 |
37.35 |
28 |
1425 |
买入 |
| 09:37:33 |
37.33 |
1 |
1426 |
卖出 |
| 09:37:39 |
37.35 |
2 |
1428 |
买入 |
| 09:37:51 |
37.33 |
7 |
1435 |
卖出 |
| 09:37:54 |
37.33 |
4 |
1439 |
卖出 |
| 09:37:57 |
37.33 |
87 |
1526 |
卖出 |
| 09:38:00 |
37.29 |
33 |
1559 |
卖出 |
| 09:38:06 |
37.33 |
65 |
1624 |
买入 |
| 09:38:09 |
37.33 |
7 |
1631 |
买入 |
| 09:38:12 |
37.29 |
11 |
1642 |
卖出 |
| 09:38:18 |
37.24 |
16 |
1658 |
卖出 |
| 09:38:21 |
37.33 |
35 |
1693 |
卖出 |
| 09:38:24 |
37.32 |
26 |
1719 |
卖出 |
| 09:38:30 |
37.33 |
27 |
1746 |
买入 |
| 09:38:33 |
37.33 |
20 |
1766 |
买入 |
| 09:38:39 |
37.48 |
20 |
1786 |
买入 |
| 09:39:06 |
37.35 |
61 |
1847 |
卖出 |
| 09:39:09 |
37.33 |
9 |
1856 |
卖出 |
| 09:39:12 |
37.3 |
28 |
1884 |
卖出 |
| 09:39:21 |
37.24 |
4 |
1888 |
卖出 |
| 09:39:27 |
37.3 |
35 |
1923 |
买入 |
| 09:39:30 |
37.31 |
8 |
1931 |
买入 |
| 09:39:33 |
37.25 |
102 |
2033 |
卖出 |
| 09:39:45 |
37.25 |
6 |
2039 |
卖出 |
| 09:39:48 |
37.28 |
20 |
2059 |
买入 |
| 09:39:57 |
37.32 |
2 |
2061 |
买入 |
| 09:40:06 |
37.32 |
15 |
2076 |
买入 |
| 09:40:18 |
37.32 |
2 |
2078 |
卖出 |
| 09:40:24 |
37.32 |
5 |
2083 |
卖出 |
| 09:40:36 |
37.35 |
45 |
2128 |
买入 |
| 09:40:48 |
37.34 |
3 |
2131 |
卖出 |
| 09:40:51 |
37.34 |
8 |
2139 |
买入 |
| 09:40:54 |
37.4 |
2 |
2141 |
买入 |
| 09:41:00 |
37.47 |
33 |
2174 |
买入 |
| 09:41:03 |
37.4 |
4 |
2178 |
卖出 |
| 09:41:09 |
37.47 |
10 |
2188 |
买入 |
| 09:41:18 |
37.47 |
20 |
2208 |
买入 |
| 09:41:36 |
37.46 |
6 |
2214 |
买入 |
| 09:41:42 |
37.4 |
11 |
2225 |
卖出 |
| 09:41:45 |
37.41 |
6 |
2231 |
买入 |
| 09:41:54 |
37.41 |
3 |
2234 |
买入 |
| 09:41:57 |
37.45 |
32 |
2266 |
买入 |
| 09:42:06 |
37.37 |
1 |
2267 |
卖出 |
| 09:42:09 |
37.45 |
44 |
2311 |
买入 |
| 09:42:12 |
37.41 |
1 |
2312 |
卖出 |
| 09:42:18 |
37.41 |
12 |
2324 |
卖出 |
| 09:42:21 |
37.36 |
15 |
2339 |
卖出 |
| 09:42:27 |
37.35 |
4 |
2343 |
卖出 |
| 09:42:30 |
37.34 |
5 |
2348 |
卖出 |
| 09:42:33 |
37.34 |
8 |
2356 |
卖出 |
| 09:42:42 |
37.33 |
42 |
2398 |
卖出 |
| 09:42:45 |
37.33 |
13 |
2411 |
卖出 |
| 09:42:48 |
37.33 |
2 |
2413 |
卖出 |
| 09:42:51 |
37.34 |
36 |
2449 |
买入 |
| 09:42:54 |
37.33 |
1 |
2450 |
卖出 |
| 09:43:00 |
37.33 |
1 |
2451 |
卖出 |
| 09:43:06 |
37.34 |
1 |
2452 |
买入 |
| 09:43:09 |
37.35 |
2 |
2454 |
卖出 |
| 09:43:12 |
37.33 |
5 |
2459 |
卖出 |
| 09:43:15 |
37.37 |
1 |
2460 |
买入 |
| 09:43:36 |
37.33 |
1 |
2461 |
卖出 |
| 09:43:39 |
37.39 |
12 |
2473 |
买入 |
| 09:43:42 |
37.35 |
3 |
2476 |
卖出 |
| 09:43:45 |
37.41 |
6 |
2482 |
买入 |
| 09:43:48 |
37.41 |
1 |
2483 |
买入 |
| 09:43:51 |
37.43 |
7 |
2490 |
买入 |
| 09:44:09 |
37.42 |
9 |
2499 |
买入 |
| 09:44:36 |
37.41 |
8 |
2507 |
买入 |
| 09:44:39 |
37.43 |
4 |
2511 |
买入 |
| 09:44:45 |
37.44 |
4 |
2515 |
买入 |
| 09:44:48 |
37.4 |
7 |
2522 |
卖出 |
| 09:44:51 |
37.45 |
38 |
2560 |
买入 |
| 09:44:54 |
37.48 |
13 |
2573 |
买入 |
| 09:45:00 |
37.5 |
275 |
2848 |
买入 |
| 09:45:03 |
37.6 |
6 |
2854 |
买入 |
| 09:45:06 |
37.6 |
5 |
2859 |
买入 |
| 09:45:09 |
37.6 |
3 |
2862 |
买入 |
| 09:45:12 |
37.6 |
1 |
2863 |
买入 |
| 09:45:15 |
37.6 |
1 |
2864 |
买入 |
| 09:45:18 |
37.6 |
7 |
2871 |
买入 |
| 09:45:21 |
37.62 |
10 |
2881 |
买入 |
| 09:45:24 |
37.65 |
9 |
2890 |
买入 |
| 09:45:27 |
37.76 |
1 |
2891 |
买入 |
| 09:45:30 |
37.6 |
3 |
2894 |
卖出 |
| 09:45:33 |
37.79 |
3 |
2897 |
买入 |
| 09:45:36 |
37.76 |
2 |
2899 |
买入 |
| 09:45:45 |
37.74 |
3 |
2902 |
买入 |
| 09:45:48 |
37.74 |
3 |
2905 |
买入 |
| 09:45:51 |
37.75 |
19 |
2924 |
买入 |
| 09:45:54 |
37.73 |
2 |
2926 |
卖出 |
| 09:45:57 |
37.73 |
6 |
2932 |
卖出 |
| 09:46:00 |
37.74 |
13 |
2945 |
买入 |
| 09:46:03 |
37.64 |
10 |
2955 |
卖出 |
| 09:46:09 |
37.73 |
2 |
2957 |
买入 |
| 09:46:18 |
37.7 |
5 |
2962 |
卖出 |
| 09:46:21 |
37.7 |
5 |
2967 |
买入 |
| 09:46:30 |
37.73 |
14 |
2981 |
买入 |
| 09:46:45 |
37.74 |
3 |
2984 |
买入 |
| 09:46:51 |
37.75 |
15 |
2999 |
买入 |
| 09:47:03 |
37.75 |
6 |
3005 |
买入 |
| 09:47:06 |
37.75 |
27 |
3032 |
买入 |
| 09:47:09 |
37.75 |
5 |
3037 |
买入 |
| 09:47:12 |
37.75 |
20 |
3057 |
买入 |
| 09:47:15 |
37.71 |
8 |
3065 |
卖出 |
| 09:47:18 |
37.71 |
6 |
3071 |
卖出 |
| 09:47:21 |
37.75 |
9 |
3080 |
买入 |
| 09:47:27 |
37.75 |
11 |
3091 |
买入 |
| 09:47:33 |
37.75 |
11 |
3102 |
买入 |
| 09:47:39 |
37.75 |
8 |
3110 |
买入 |
| 09:47:45 |
37.75 |
8 |
3118 |
卖出 |
| 09:47:57 |
37.76 |
28 |
3146 |
卖出 |
| 09:48:03 |
37.8 |
48 |
3194 |
买入 |
| 09:48:06 |
37.8 |
1 |
3195 |
卖出 |
| 09:48:18 |
37.81 |
1 |
3196 |
卖出 |
| 09:48:24 |
37.85 |
34 |
3230 |
买入 |
| 09:48:27 |
37.81 |
1 |
3231 |
卖出 |
| 09:48:30 |
37.84 |
2 |
3233 |
买入 |
| 09:48:33 |
37.84 |
8 |
3241 |
买入 |
| 09:48:39 |
37.76 |
25 |
3266 |
卖出 |
| 09:48:42 |
37.75 |
5 |
3271 |
卖出 |
| 09:48:54 |
37.72 |
3 |
3274 |
卖出 |
| 09:48:57 |
37.7 |
48 |
3322 |
卖出 |
| 09:49:00 |
37.68 |
13 |
3335 |
卖出 |
| 09:49:03 |
37.7 |
11 |
3346 |
买入 |
| 09:49:06 |
37.7 |
2 |
3348 |
卖出 |
| 09:49:09 |
37.7 |
5 |
3353 |
卖出 |
| 09:49:12 |
37.68 |
9 |
3362 |
卖出 |
| 09:49:15 |
37.7 |
2 |
3364 |
买入 |
| 09:49:18 |
37.68 |
11 |
3375 |
买入 |
| 09:49:24 |
37.66 |
25 |
3400 |
卖出 |
| 09:49:27 |
37.65 |
3 |
3403 |
卖出 |
| 09:49:33 |
37.65 |
7 |
3410 |
买入 |
| 09:49:36 |
37.66 |
3 |
3413 |
卖出 |
| 09:49:45 |
37.68 |
19 |
3432 |
买入 |
| 09:50:03 |
37.64 |
1 |
3433 |
卖出 |
| 09:50:06 |
37.68 |
26 |
3459 |
买入 |
| 09:50:09 |
37.68 |
3 |
3462 |
买入 |
| 09:50:12 |
37.68 |
7 |
3469 |
买入 |
| 09:50:15 |
37.66 |
2 |
3471 |
卖出 |
| 09:50:18 |
37.68 |
1 |
3472 |
买入 |
| 09:50:21 |
37.65 |
1 |
3473 |
卖出 |
| 09:50:24 |
37.64 |
45 |
3518 |
卖出 |
| 09:50:27 |
37.63 |
6 |
3524 |
卖出 |
| 09:50:30 |
37.63 |
2 |
3526 |
卖出 |
| 09:50:33 |
37.6 |
54 |
3580 |
卖出 |
| 09:51:03 |
37.43 |
37 |
3617 |
卖出 |
| 09:51:15 |
37.49 |
1 |
3618 |
买入 |
| 09:51:30 |
37.43 |
11 |
3629 |
卖出 |
| 09:51:33 |
37.49 |
1 |
3630 |
卖出 |
| 09:51:36 |
37.49 |
5 |
3635 |
买入 |
| 09:51:39 |
37.4 |
41 |
3676 |
卖出 |
| 09:51:42 |
37.4 |
28 |
3704 |
买入 |
| 09:51:45 |
37.4 |
98 |
3802 |
买入 |
| 09:51:48 |
37.4 |
29 |
3831 |
买入 |
| 09:51:51 |
37.5 |
10 |
3841 |
买入 |
| 09:52:09 |
37.5 |
69 |
3910 |
买入 |
| 09:52:24 |
37.49 |
2 |
3912 |
卖出 |
| 09:52:27 |
37.43 |
2 |
3914 |
卖出 |
| 09:52:45 |
37.4 |
60 |
3974 |
卖出 |
| 09:52:48 |
37.4 |
4 |
3978 |
卖出 |
| 09:52:51 |
37.42 |
2 |
3980 |
买入 |
| 09:52:54 |
37.39 |
16 |
3996 |
卖出 |
| 09:53:03 |
37.38 |
8 |
4004 |
卖出 |
| 09:53:06 |
37.33 |
5 |
4009 |
卖出 |
| 09:53:09 |
37.33 |
10 |
4019 |
卖出 |
| 09:53:12 |
37.36 |
2 |
4021 |
买入 |
| 09:53:15 |
37.36 |
14 |
4035 |
买入 |
| 09:53:18 |
37.34 |
1 |
4036 |
卖出 |
| 09:53:24 |
37.33 |
1 |
4037 |
卖出 |
| 09:53:27 |
37.32 |
14 |
4051 |
卖出 |
| 09:53:30 |
37.32 |
4 |
4055 |
卖出 |
| 09:53:33 |
37.32 |
15 |
4070 |
买入 |
| 09:53:36 |
37.32 |
3 |
4073 |
卖出 |
| 09:53:39 |
37.31 |
30 |
4103 |
卖出 |
| 09:53:42 |
37.31 |
7 |
4110 |
买入 |
| 09:53:57 |
37.32 |
6 |
4116 |
买入 |
| 09:54:00 |
37.33 |
17 |
4133 |
买入 |
| 09:54:18 |
37.39 |
25 |
4158 |
买入 |
| 09:54:21 |
37.32 |
6 |
4164 |
卖出 |