中钢国际[000928]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.55 |
1 |
1 |
集合竞价 |
| 09:15:09 |
5.7 |
30 |
30 |
集合竞价 |
| 09:15:45 |
5.72 |
30 |
30 |
集合竞价 |
| 09:16:21 |
5.72 |
30 |
30 |
集合竞价 |
| 09:16:30 |
5.72 |
30 |
30 |
集合竞价 |
| 09:17:51 |
5.72 |
30 |
30 |
集合竞价 |
| 09:19:12 |
5.72 |
32 |
32 |
集合竞价 |
| 09:20:09 |
5.72 |
33 |
33 |
集合竞价 |
| 09:20:27 |
5.72 |
36 |
36 |
集合竞价 |
| 09:21:03 |
5.72 |
36 |
36 |
集合竞价 |
| 09:21:30 |
5.72 |
36 |
36 |
集合竞价 |
| 09:22:24 |
5.7 |
36 |
36 |
集合竞价 |
| 09:22:51 |
5.7 |
47 |
47 |
集合竞价 |
| 09:23:09 |
5.7 |
76 |
76 |
集合竞价 |
| 09:23:27 |
5.7 |
76 |
76 |
集合竞价 |
| 09:23:36 |
5.69 |
101 |
101 |
集合竞价 |
| 09:23:45 |
5.69 |
101 |
101 |
集合竞价 |
| 09:23:54 |
5.69 |
101 |
101 |
集合竞价 |
| 09:24:12 |
5.69 |
101 |
101 |
集合竞价 |
| 09:24:57 |
5.69 |
102 |
102 |
集合竞价 |
| 09:25:00 |
5.69 |
102 |
204 |
买入 |
| 09:30:00 |
5.69 |
103 |
307 |
买入 |
| 09:30:03 |
5.69 |
299 |
606 |
买入 |
| 09:30:06 |
5.69 |
173 |
779 |
卖出 |
| 09:30:09 |
5.7 |
4 |
783 |
买入 |
| 09:30:12 |
5.7 |
36 |
819 |
买入 |
| 09:30:15 |
5.7 |
40 |
859 |
卖出 |
| 09:30:18 |
5.7 |
16 |
875 |
卖出 |
| 09:30:21 |
5.7 |
28 |
903 |
买入 |
| 09:30:24 |
5.7 |
77 |
980 |
买入 |
| 09:30:30 |
5.7 |
832 |
1812 |
卖出 |
| 09:30:33 |
5.7 |
49 |
1861 |
买入 |
| 09:30:36 |
5.7 |
61 |
1922 |
买入 |
| 09:30:39 |
5.71 |
108 |
2030 |
买入 |
| 09:30:42 |
5.72 |
9 |
2039 |
买入 |
| 09:30:45 |
5.72 |
30 |
2069 |
买入 |
| 09:30:48 |
5.72 |
177 |
2246 |
买入 |
| 09:30:51 |
5.73 |
428 |
2674 |
买入 |
| 09:30:54 |
5.71 |
16 |
2690 |
卖出 |
| 09:30:57 |
5.71 |
5 |
2695 |
买入 |
| 09:31:00 |
5.73 |
11 |
2706 |
买入 |
| 09:31:03 |
5.71 |
13 |
2719 |
卖出 |
| 09:31:09 |
5.71 |
30 |
2749 |
买入 |
| 09:31:12 |
5.72 |
103 |
2852 |
买入 |
| 09:31:15 |
5.71 |
148 |
3000 |
卖出 |
| 09:31:18 |
5.72 |
21 |
3021 |
买入 |
| 09:31:21 |
5.72 |
40 |
3061 |
卖出 |
| 09:31:24 |
5.72 |
26 |
3087 |
买入 |
| 09:31:27 |
5.73 |
27 |
3114 |
买入 |
| 09:31:30 |
5.72 |
113 |
3227 |
卖出 |
| 09:31:33 |
5.74 |
2 |
3229 |
买入 |
| 09:31:36 |
5.74 |
35 |
3264 |
买入 |
| 09:31:39 |
5.75 |
2 |
3266 |
买入 |
| 09:31:42 |
5.74 |
1 |
3267 |
卖出 |
| 09:31:48 |
5.75 |
10 |
3277 |
买入 |
| 09:31:51 |
5.75 |
2 |
3279 |
买入 |
| 09:31:54 |
5.75 |
10 |
3289 |
卖出 |
| 09:31:57 |
5.76 |
72 |
3361 |
买入 |
| 09:32:00 |
5.77 |
1 |
3362 |
买入 |
| 09:32:03 |
5.77 |
23 |
3385 |
买入 |
| 09:32:06 |
5.77 |
112 |
3497 |
买入 |
| 09:32:09 |
5.78 |
88 |
3585 |
买入 |
| 09:32:12 |
5.77 |
58 |
3643 |
卖出 |
| 09:32:15 |
5.77 |
76 |
3719 |
卖出 |
| 09:32:18 |
5.77 |
581 |
4300 |
卖出 |
| 09:32:21 |
5.77 |
230 |
4530 |
买入 |
| 09:32:27 |
5.76 |
48 |
4578 |
买入 |
| 09:32:30 |
5.75 |
13 |
4591 |
卖出 |
| 09:32:33 |
5.75 |
93 |
4684 |
卖出 |
| 09:32:36 |
5.75 |
35 |
4719 |
买入 |
| 09:32:42 |
5.76 |
216 |
4935 |
买入 |
| 09:32:45 |
5.73 |
101 |
5036 |
卖出 |
| 09:32:48 |
5.74 |
137 |
5173 |
买入 |
| 09:32:51 |
5.74 |
1 |
5174 |
买入 |
| 09:32:54 |
5.74 |
110 |
5284 |
买入 |
| 09:32:57 |
5.74 |
5 |
5289 |
卖出 |
| 09:33:00 |
5.75 |
2 |
5291 |
买入 |
| 09:33:03 |
5.74 |
1 |
5292 |
卖出 |
| 09:33:06 |
5.74 |
87 |
5379 |
卖出 |
| 09:33:09 |
5.74 |
21 |
5400 |
卖出 |
| 09:33:12 |
5.74 |
30 |
5430 |
买入 |
| 09:33:15 |
5.73 |
7 |
5437 |
卖出 |
| 09:33:18 |
5.76 |
596 |
6033 |
买入 |
| 09:33:24 |
5.76 |
92 |
6125 |
买入 |
| 09:33:27 |
5.76 |
44 |
6169 |
卖出 |
| 09:33:30 |
5.76 |
46 |
6215 |
买入 |
| 09:33:33 |
5.75 |
174 |
6389 |
卖出 |
| 09:33:36 |
5.76 |
335 |
6724 |
买入 |
| 09:33:39 |
5.77 |
134 |
6858 |
买入 |
| 09:33:42 |
5.75 |
535 |
7393 |
卖出 |
| 09:33:45 |
5.75 |
255 |
7648 |
买入 |
| 09:33:48 |
5.75 |
15 |
7663 |
买入 |
| 09:33:51 |
5.76 |
37 |
7700 |
买入 |
| 09:33:57 |
5.76 |
2 |
7702 |
买入 |
| 09:34:00 |
5.76 |
25 |
7727 |
买入 |
| 09:34:03 |
5.77 |
329 |
8056 |
买入 |
| 09:34:06 |
5.77 |
162 |
8218 |
买入 |
| 09:34:09 |
5.78 |
12 |
8230 |
买入 |
| 09:34:12 |
5.77 |
44 |
8274 |
卖出 |
| 09:34:15 |
5.78 |
34 |
8308 |
买入 |
| 09:34:18 |
5.78 |
121 |
8429 |
买入 |
| 09:34:21 |
5.79 |
335 |
8764 |
买入 |
| 09:34:24 |
5.78 |
19 |
8783 |
卖出 |
| 09:34:27 |
5.79 |
23 |
8806 |
买入 |
| 09:34:30 |
5.79 |
115 |
8921 |
买入 |
| 09:34:36 |
5.79 |
8 |
8929 |
卖出 |
| 09:34:39 |
5.79 |
56 |
8985 |
卖出 |
| 09:34:42 |
5.8 |
80 |
9065 |
买入 |
| 09:34:45 |
5.79 |
15 |
9080 |
卖出 |
| 09:34:48 |
5.8 |
36 |
9116 |
买入 |
| 09:34:51 |
5.8 |
242 |
9358 |
买入 |
| 09:34:54 |
5.8 |
21 |
9379 |
卖出 |
| 09:34:57 |
5.8 |
50 |
9429 |
买入 |
| 09:35:00 |
5.81 |
533 |
9962 |
买入 |
| 09:35:03 |
5.8 |
1 |
9963 |
卖出 |
| 09:35:06 |
5.8 |
15 |
9978 |
卖出 |
| 09:35:09 |
5.81 |
178 |
10156 |
买入 |
| 09:35:12 |
5.81 |
2 |
10158 |
买入 |
| 09:35:15 |
5.81 |
30 |
10188 |
买入 |
| 09:35:18 |
5.81 |
12 |
10200 |
买入 |
| 09:35:21 |
5.81 |
36 |
10236 |
买入 |
| 09:35:27 |
5.81 |
53 |
10289 |
买入 |
| 09:35:30 |
5.8 |
112 |
10401 |
卖出 |
| 09:35:33 |
5.81 |
34 |
10435 |
买入 |
| 09:35:36 |
5.81 |
44 |
10479 |
买入 |
| 09:35:39 |
5.81 |
37 |
10516 |
买入 |
| 09:35:42 |
5.81 |
70 |
10586 |
卖出 |
| 09:35:48 |
5.81 |
500 |
11086 |
卖出 |
| 09:35:51 |
5.8 |
221 |
11307 |
卖出 |
| 09:35:54 |
5.8 |
161 |
11468 |
卖出 |
| 09:36:00 |
5.8 |
58 |
11526 |
买入 |
| 09:36:03 |
5.79 |
126 |
11652 |
卖出 |
| 09:36:06 |
5.79 |
78 |
11730 |
卖出 |
| 09:36:12 |
5.78 |
49 |
11779 |
卖出 |
| 09:36:15 |
5.78 |
122 |
11901 |
卖出 |
| 09:36:18 |
5.78 |
43 |
11944 |
卖出 |
| 09:36:21 |
5.78 |
1 |
11945 |
买入 |
| 09:36:24 |
5.77 |
262 |
12207 |
卖出 |
| 09:36:27 |
5.77 |
84 |
12291 |
卖出 |
| 09:36:30 |
5.77 |
24 |
12315 |
卖出 |
| 09:36:33 |
5.77 |
37 |
12352 |
卖出 |
| 09:36:36 |
5.77 |
23 |
12375 |
卖出 |
| 09:36:39 |
5.77 |
9 |
12384 |
卖出 |
| 09:36:42 |
5.78 |
79 |
12463 |
买入 |
| 09:36:48 |
5.77 |
2 |
12465 |
卖出 |
| 09:36:51 |
5.77 |
3 |
12468 |
卖出 |
| 09:36:54 |
5.78 |
22 |
12490 |
买入 |
| 09:37:00 |
5.79 |
215 |
12705 |
买入 |
| 09:37:03 |
5.78 |
84 |
12789 |
卖出 |
| 09:37:06 |
5.79 |
27 |
12816 |
买入 |
| 09:37:09 |
5.78 |
45 |
12861 |
卖出 |
| 09:37:12 |
5.79 |
9 |
12870 |
买入 |
| 09:37:15 |
5.79 |
10 |
12880 |
卖出 |
| 09:37:18 |
5.79 |
211 |
13091 |
卖出 |
| 09:37:21 |
5.8 |
111 |
13202 |
买入 |
| 09:37:24 |
5.79 |
1 |
13203 |
卖出 |
| 09:37:30 |
5.8 |
17 |
13220 |
买入 |
| 09:37:33 |
5.8 |
70 |
13290 |
买入 |
| 09:37:36 |
5.8 |
328 |
13618 |
买入 |
| 09:37:39 |
5.8 |
87 |
13705 |
卖出 |
| 09:37:42 |
5.81 |
22 |
13727 |
买入 |
| 09:37:48 |
5.8 |
4 |
13731 |
卖出 |
| 09:37:51 |
5.81 |
209 |
13940 |
买入 |
| 09:37:54 |
5.79 |
4 |
13944 |
卖出 |
| 09:37:57 |
5.8 |
7 |
13951 |
买入 |
| 09:38:00 |
5.79 |
21 |
13972 |
卖出 |
| 09:38:03 |
5.81 |
40 |
14012 |
买入 |
| 09:38:06 |
5.82 |
311 |
14323 |
买入 |
| 09:38:09 |
5.81 |
32 |
14355 |
卖出 |
| 09:38:15 |
5.81 |
60 |
14415 |
买入 |
| 09:38:18 |
5.8 |
41 |
14456 |
卖出 |
| 09:38:21 |
5.81 |
70 |
14526 |
买入 |
| 09:38:24 |
5.8 |
192 |
14718 |
卖出 |
| 09:38:27 |
5.8 |
10 |
14728 |
买入 |
| 09:38:30 |
5.8 |
23 |
14751 |
买入 |
| 09:38:33 |
5.79 |
1 |
14752 |
卖出 |
| 09:38:36 |
5.79 |
1 |
14753 |
卖出 |
| 09:38:42 |
5.78 |
2045 |
16798 |
卖出 |
| 09:38:45 |
5.78 |
61 |
16859 |
买入 |
| 09:38:48 |
5.77 |
1 |
16860 |
卖出 |
| 09:38:51 |
5.77 |
7 |
16867 |
卖出 |
| 09:38:54 |
5.78 |
2 |
16869 |
买入 |
| 09:38:57 |
5.77 |
7 |
16876 |
卖出 |
| 09:39:00 |
5.77 |
4 |
16880 |
卖出 |
| 09:39:03 |
5.79 |
173 |
17053 |
买入 |
| 09:39:06 |
5.78 |
2 |
17055 |
卖出 |
| 09:39:09 |
5.78 |
33 |
17088 |
卖出 |
| 09:39:12 |
5.77 |
2 |
17090 |
卖出 |
| 09:39:15 |
5.78 |
3 |
17093 |
买入 |
| 09:39:18 |
5.78 |
2 |
17095 |
买入 |
| 09:39:21 |
5.78 |
15 |
17110 |
买入 |
| 09:39:24 |
5.78 |
13 |
17123 |
卖出 |
| 09:39:27 |
5.78 |
3 |
17126 |
买入 |
| 09:39:30 |
5.78 |
61 |
17187 |
买入 |
| 09:39:33 |
5.78 |
2 |
17189 |
买入 |
| 09:39:42 |
5.78 |
1 |
17190 |
买入 |
| 09:39:54 |
5.78 |
21 |
17211 |
买入 |
| 09:39:57 |
5.78 |
24 |
17235 |
买入 |
| 09:40:00 |
5.78 |
86 |
17321 |
卖出 |
| 09:40:03 |
5.78 |
144 |
17465 |
卖出 |
| 09:40:06 |
5.78 |
271 |
17736 |
卖出 |
| 09:40:12 |
5.78 |
56 |
17792 |
买入 |
| 09:40:15 |
5.77 |
20 |
17812 |
卖出 |
| 09:40:18 |
5.77 |
396 |
18208 |
卖出 |
| 09:40:21 |
5.77 |
175 |
18383 |
卖出 |
| 09:40:24 |
5.77 |
64 |
18447 |
卖出 |
| 09:40:27 |
5.77 |
9 |
18456 |
买入 |
| 09:40:30 |
5.76 |
6 |
18462 |
卖出 |
| 09:40:33 |
5.77 |
16 |
18478 |
买入 |
| 09:40:36 |
5.77 |
92 |
18570 |
买入 |
| 09:40:42 |
5.76 |
33 |
18603 |
卖出 |
| 09:40:45 |
5.76 |
18 |
18621 |
卖出 |
| 09:40:48 |
5.77 |
51 |
18672 |
买入 |
| 09:40:51 |
5.76 |
69 |
18741 |
卖出 |
| 09:40:54 |
5.76 |
1 |
18742 |
卖出 |
| 09:40:57 |
5.77 |
101 |
18843 |
买入 |
| 09:41:00 |
5.77 |
94 |
18937 |
买入 |
| 09:41:06 |
5.76 |
100 |
19037 |
卖出 |
| 09:41:09 |
5.76 |
14 |
19051 |
卖出 |
| 09:41:12 |
5.76 |
23 |
19074 |
卖出 |
| 09:41:15 |
5.76 |
64 |
19138 |
卖出 |
| 09:41:18 |
5.76 |
34 |
19172 |
卖出 |
| 09:41:21 |
5.77 |
180 |
19352 |
买入 |
| 09:41:24 |
5.77 |
92 |
19444 |
买入 |
| 09:41:27 |
5.77 |
24 |
19468 |
买入 |
| 09:41:30 |
5.76 |
70 |
19538 |
卖出 |
| 09:41:33 |
5.76 |
45 |
19583 |
买入 |
| 09:41:36 |
5.76 |
6 |
19589 |
买入 |
| 09:41:39 |
5.75 |
10 |
19599 |
卖出 |
| 09:41:51 |
5.75 |
33 |
19632 |
卖出 |
| 09:41:54 |
5.76 |
78 |
19710 |
买入 |
| 09:41:57 |
5.75 |
41 |
19751 |
卖出 |
| 09:42:00 |
5.75 |
56 |
19807 |
卖出 |
| 09:42:03 |
5.75 |
47 |
19854 |
卖出 |
| 09:42:06 |
5.75 |
30 |
19884 |
卖出 |
| 09:42:09 |
5.75 |
7 |
19891 |
卖出 |
| 09:42:12 |
5.75 |
47 |
19938 |
买入 |
| 09:42:15 |
5.75 |
5 |
19943 |
买入 |
| 09:42:18 |
5.75 |
21 |
19964 |
买入 |
| 09:42:24 |
5.74 |
31 |
19995 |
卖出 |
| 09:42:27 |
5.75 |
53 |
20048 |
买入 |
| 09:42:36 |
5.75 |
103 |
20151 |
买入 |
| 09:42:39 |
5.74 |
78 |
20229 |
卖出 |
| 09:42:48 |
5.75 |
45 |
20274 |
买入 |
| 09:42:54 |
5.75 |
34 |
20308 |
买入 |
| 09:42:57 |
5.75 |
11 |
20319 |
买入 |
| 09:43:00 |
5.74 |
14 |
20333 |
卖出 |
| 09:43:06 |
5.75 |
18 |
20351 |
买入 |
| 09:43:09 |
5.75 |
18 |
20369 |
买入 |
| 09:43:15 |
5.75 |
65 |
20434 |
买入 |
| 09:43:18 |
5.75 |
1 |
20435 |
买入 |
| 09:43:24 |
5.75 |
15 |
20450 |
买入 |
| 09:43:27 |
5.75 |
48 |
20498 |
买入 |
| 09:43:33 |
5.75 |
34 |
20532 |
买入 |
| 09:43:36 |
5.75 |
83 |
20615 |
买入 |
| 09:43:42 |
5.74 |
1 |
20616 |
卖出 |
| 09:43:45 |
5.74 |
16 |
20632 |
卖出 |
| 09:43:48 |
5.74 |
1 |
20633 |
卖出 |
| 09:43:51 |
5.75 |
50 |
20683 |
买入 |
| 09:43:57 |
5.75 |
6 |
20689 |
买入 |
| 09:44:03 |
5.75 |
42 |
20731 |
买入 |
| 09:44:09 |
5.75 |
2 |
20733 |
买入 |
| 09:44:12 |
5.75 |
42 |
20775 |
买入 |
| 09:44:15 |
5.75 |
9 |
20784 |
卖出 |
| 09:44:18 |
5.76 |
24 |
20808 |
买入 |
| 09:44:21 |
5.76 |
62 |
20870 |
买入 |
| 09:44:24 |
5.75 |
27 |
20897 |
卖出 |
| 09:44:27 |
5.75 |
21 |
20918 |
卖出 |
| 09:44:30 |
5.76 |
70 |
20988 |
买入 |
| 09:44:33 |
5.76 |
178 |
21166 |
买入 |
| 09:44:36 |
5.76 |
71 |
21237 |
买入 |
| 09:44:51 |
5.76 |
2 |
21239 |
买入 |
| 09:44:54 |
5.76 |
40 |
21279 |
买入 |
| 09:44:57 |
5.76 |
2 |
21281 |
买入 |
| 09:45:09 |
5.75 |
274 |
21555 |
卖出 |
| 09:45:12 |
5.74 |
3 |
21558 |
卖出 |
| 09:45:15 |
5.75 |
55 |
21613 |
买入 |
| 09:45:18 |
5.74 |
112 |
21725 |
卖出 |
| 09:45:21 |
5.74 |
12 |
21737 |
卖出 |
| 09:45:24 |
5.75 |
25 |
21762 |
买入 |
| 09:45:27 |
5.74 |
11 |
21773 |
卖出 |
| 09:45:30 |
5.74 |
1 |
21774 |
卖出 |
| 09:45:33 |
5.74 |
5 |
21779 |
卖出 |
| 09:45:36 |
5.74 |
349 |
22128 |
卖出 |
| 09:45:39 |
5.74 |
1 |
22129 |
卖出 |
| 09:45:42 |
5.75 |
6 |
22135 |
买入 |
| 09:45:45 |
5.75 |
60 |
22195 |
买入 |
| 09:45:48 |
5.75 |
28 |
22223 |
买入 |
| 09:45:51 |
5.76 |
182 |
22405 |
买入 |
| 09:45:57 |
5.76 |
54 |
22459 |
买入 |
| 09:46:06 |
5.76 |
2 |
22461 |
买入 |
| 09:46:09 |
5.76 |
414 |
22875 |
买入 |
| 09:46:12 |
5.76 |
30 |
22905 |
卖出 |
| 09:46:15 |
5.77 |
6 |
22911 |
买入 |
| 09:46:24 |
5.77 |
19 |
22930 |
买入 |
| 09:46:33 |
5.77 |
6 |
22936 |
买入 |
| 09:46:39 |
5.78 |
57 |
22993 |
买入 |
| 09:46:48 |
5.77 |
4 |
22997 |
卖出 |
| 09:46:51 |
5.78 |
21 |
23018 |
买入 |
| 09:46:54 |
5.78 |
10 |
23028 |
买入 |