步 步 高[002251]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.42 |
801 |
801 |
集合竞价 |
| 09:15:09 |
8.62 |
6579 |
6579 |
集合竞价 |
| 09:15:18 |
8.62 |
6321 |
6321 |
集合竞价 |
| 09:15:27 |
8.75 |
5846 |
5846 |
集合竞价 |
| 09:15:36 |
8.75 |
5863 |
5863 |
集合竞价 |
| 09:15:45 |
8.75 |
5858 |
5858 |
集合竞价 |
| 09:15:54 |
8.76 |
5815 |
5815 |
集合竞价 |
| 09:16:03 |
8.77 |
5781 |
5781 |
集合竞价 |
| 09:16:12 |
8.77 |
5851 |
5851 |
集合竞价 |
| 09:16:21 |
8.65 |
6458 |
6458 |
集合竞价 |
| 09:16:30 |
8.74 |
6066 |
6066 |
集合竞价 |
| 09:16:39 |
8.74 |
6074 |
6074 |
集合竞价 |
| 09:16:48 |
8.74 |
6139 |
6139 |
集合竞价 |
| 09:16:57 |
8.74 |
5826 |
5826 |
集合竞价 |
| 09:17:06 |
8.74 |
5841 |
5841 |
集合竞价 |
| 09:17:15 |
8.74 |
6002 |
6002 |
集合竞价 |
| 09:17:24 |
8.74 |
6057 |
6057 |
集合竞价 |
| 09:17:33 |
8.74 |
5978 |
5978 |
集合竞价 |
| 09:17:42 |
8.74 |
5797 |
5797 |
集合竞价 |
| 09:17:51 |
8.74 |
5736 |
5736 |
集合竞价 |
| 09:18:00 |
8.74 |
5760 |
5760 |
集合竞价 |
| 09:18:09 |
8.74 |
5798 |
5798 |
集合竞价 |
| 09:18:18 |
8.74 |
5795 |
5795 |
集合竞价 |
| 09:18:27 |
8.87 |
5203 |
5203 |
集合竞价 |
| 09:18:36 |
8.87 |
5237 |
5237 |
集合竞价 |
| 09:18:45 |
8.87 |
5180 |
5180 |
集合竞价 |
| 09:18:54 |
8.87 |
5174 |
5174 |
集合竞价 |
| 09:19:03 |
8.88 |
5221 |
5221 |
集合竞价 |
| 09:19:12 |
8.88 |
5240 |
5240 |
集合竞价 |
| 09:19:21 |
8.88 |
5203 |
5203 |
集合竞价 |
| 09:19:30 |
8.88 |
5121 |
5121 |
集合竞价 |
| 09:19:39 |
8.88 |
5133 |
5133 |
集合竞价 |
| 09:19:48 |
8.88 |
5208 |
5208 |
集合竞价 |
| 09:19:57 |
8.88 |
5336 |
5336 |
集合竞价 |
| 09:20:00 |
8.88 |
5339 |
5339 |
集合竞价 |
| 09:20:09 |
8.88 |
5420 |
5420 |
集合竞价 |
| 09:20:18 |
8.88 |
5488 |
5488 |
集合竞价 |
| 09:20:27 |
8.88 |
5620 |
5620 |
集合竞价 |
| 09:20:36 |
8.88 |
5784 |
5784 |
集合竞价 |
| 09:20:45 |
8.88 |
5817 |
5817 |
集合竞价 |
| 09:20:54 |
8.88 |
5860 |
5860 |
集合竞价 |
| 09:21:03 |
8.88 |
6070 |
6070 |
集合竞价 |
| 09:21:12 |
8.88 |
6560 |
6560 |
集合竞价 |
| 09:21:21 |
8.88 |
6588 |
6588 |
集合竞价 |
| 09:21:30 |
8.88 |
6995 |
6995 |
集合竞价 |
| 09:21:39 |
8.88 |
7579 |
7579 |
集合竞价 |
| 09:21:48 |
8.88 |
7708 |
7708 |
集合竞价 |
| 09:21:57 |
8.95 |
8186 |
8186 |
集合竞价 |
| 09:22:06 |
8.95 |
8248 |
8248 |
集合竞价 |
| 09:22:15 |
8.99 |
8605 |
8605 |
集合竞价 |
| 09:22:24 |
8.99 |
9174 |
9174 |
集合竞价 |
| 09:22:33 |
9.02 |
9619 |
9619 |
集合竞价 |
| 09:22:42 |
9.02 |
9849 |
9849 |
集合竞价 |
| 09:22:51 |
9.06 |
10034 |
10034 |
集合竞价 |
| 09:23:00 |
9.06 |
10689 |
10689 |
集合竞价 |
| 09:23:09 |
9.06 |
11008 |
11008 |
集合竞价 |
| 09:23:18 |
9.06 |
11423 |
11423 |
集合竞价 |
| 09:23:27 |
9.06 |
12565 |
12565 |
集合竞价 |
| 09:23:36 |
9.06 |
13477 |
13477 |
集合竞价 |
| 09:23:45 |
9.06 |
14005 |
14005 |
集合竞价 |
| 09:23:54 |
9.06 |
15297 |
15297 |
集合竞价 |
| 09:24:03 |
9.06 |
16128 |
16128 |
集合竞价 |
| 09:24:12 |
9.06 |
17772 |
17772 |
集合竞价 |
| 09:24:21 |
9.06 |
19010 |
19010 |
集合竞价 |
| 09:24:30 |
9.1 |
21923 |
21923 |
集合竞价 |
| 09:24:39 |
9.1 |
23258 |
23258 |
集合竞价 |
| 09:24:48 |
9.1 |
27204 |
27204 |
集合竞价 |
| 09:24:57 |
9.1 |
36705 |
36705 |
集合竞价 |
| 09:25:00 |
9.24 |
41709 |
78414 |
卖出 |
| 09:30:00 |
9.29 |
16525 |
94939 |
买入 |
| 09:30:03 |
9.29 |
33247 |
128186 |
买入 |
| 09:30:06 |
9.27 |
11556 |
139742 |
卖出 |
| 09:30:09 |
9.26 |
3096 |
142838 |
卖出 |
| 09:30:12 |
9.26 |
5804 |
148642 |
卖出 |
| 09:30:15 |
9.2 |
3813 |
152455 |
卖出 |
| 09:30:18 |
9.17 |
6146 |
158601 |
卖出 |
| 09:30:21 |
9.13 |
7621 |
166222 |
卖出 |
| 09:30:24 |
9.1 |
3555 |
169777 |
卖出 |
| 09:30:27 |
9.1 |
6544 |
176321 |
卖出 |
| 09:30:30 |
9.11 |
5129 |
181450 |
买入 |
| 09:30:33 |
9.14 |
4572 |
186022 |
买入 |
| 09:30:36 |
9.15 |
3804 |
189826 |
买入 |
| 09:30:39 |
9.17 |
3021 |
192847 |
买入 |
| 09:30:42 |
9.2 |
2695 |
195542 |
买入 |
| 09:30:45 |
9.22 |
3349 |
198891 |
买入 |
| 09:30:48 |
9.23 |
8327 |
207218 |
买入 |
| 09:30:51 |
9.22 |
3433 |
210651 |
卖出 |
| 09:30:54 |
9.23 |
2759 |
213410 |
买入 |
| 09:30:57 |
9.22 |
2308 |
215718 |
卖出 |
| 09:31:00 |
9.17 |
4552 |
220270 |
卖出 |
| 09:31:03 |
9.13 |
3547 |
223817 |
卖出 |
| 09:31:06 |
9.11 |
1577 |
225394 |
卖出 |
| 09:31:09 |
9.11 |
2440 |
227834 |
卖出 |
| 09:31:12 |
9.02 |
6161 |
233995 |
卖出 |
| 09:31:15 |
9.05 |
1668 |
235663 |
买入 |
| 09:31:18 |
9.08 |
3186 |
238849 |
买入 |
| 09:31:21 |
9.1 |
4201 |
243050 |
买入 |
| 09:31:24 |
9.11 |
3673 |
246723 |
买入 |
| 09:31:27 |
9.1 |
4129 |
250852 |
卖出 |
| 09:31:30 |
9.13 |
1552 |
252404 |
买入 |
| 09:31:33 |
9.15 |
2235 |
254639 |
买入 |
| 09:31:36 |
9.17 |
2344 |
256983 |
买入 |
| 09:31:39 |
9.2 |
928 |
257911 |
买入 |
| 09:31:42 |
9.15 |
3404 |
261315 |
卖出 |
| 09:31:45 |
9.15 |
8463 |
269778 |
买入 |
| 09:31:48 |
9.14 |
3139 |
272917 |
卖出 |
| 09:31:51 |
9.15 |
1804 |
274721 |
买入 |
| 09:31:54 |
9.1 |
1872 |
276593 |
卖出 |
| 09:31:57 |
9.07 |
1212 |
277805 |
卖出 |
| 09:32:00 |
9.07 |
1224 |
279029 |
买入 |
| 09:32:03 |
9.04 |
1013 |
280042 |
卖出 |
| 09:32:06 |
9.01 |
2994 |
283036 |
卖出 |
| 09:32:09 |
9.07 |
3322 |
286358 |
买入 |
| 09:32:12 |
9.01 |
2093 |
288451 |
卖出 |
| 09:32:15 |
9.02 |
2269 |
290720 |
买入 |
| 09:32:18 |
9.07 |
1032 |
291752 |
买入 |
| 09:32:21 |
9.07 |
1531 |
293283 |
买入 |
| 09:32:24 |
9.03 |
875 |
294158 |
卖出 |
| 09:32:27 |
9.06 |
946 |
295104 |
买入 |
| 09:32:30 |
9.04 |
4936 |
300040 |
卖出 |
| 09:32:33 |
9.13 |
2973 |
303013 |
买入 |
| 09:32:36 |
9.13 |
2660 |
305673 |
买入 |
| 09:32:39 |
9.14 |
1608 |
307281 |
买入 |
| 09:32:42 |
9.15 |
1845 |
309126 |
买入 |
| 09:32:45 |
9.15 |
1838 |
310964 |
买入 |
| 09:32:48 |
9.15 |
1502 |
312466 |
买入 |
| 09:32:51 |
9.18 |
1690 |
314156 |
买入 |
| 09:32:54 |
9.19 |
1347 |
315503 |
买入 |
| 09:32:57 |
9.2 |
3318 |
318821 |
买入 |
| 09:33:00 |
9.18 |
2060 |
320881 |
卖出 |
| 09:33:03 |
9.2 |
1849 |
322730 |
卖出 |
| 09:33:06 |
9.2 |
1186 |
323916 |
买入 |
| 09:33:09 |
9.24 |
5382 |
329298 |
买入 |
| 09:33:12 |
9.15 |
3919 |
333217 |
卖出 |
| 09:33:15 |
9.23 |
2183 |
335400 |
买入 |
| 09:33:18 |
9.2 |
934 |
336334 |
卖出 |
| 09:33:21 |
9.21 |
685 |
337019 |
买入 |
| 09:33:24 |
9.2 |
3515 |
340534 |
卖出 |
| 09:33:27 |
9.2 |
5048 |
345582 |
买入 |
| 09:33:30 |
9.18 |
347 |
345929 |
卖出 |
| 09:33:33 |
9.18 |
731 |
346660 |
卖出 |
| 09:33:36 |
9.16 |
786 |
347446 |
卖出 |
| 09:33:39 |
9.15 |
906 |
348352 |
卖出 |
| 09:33:42 |
9.15 |
435 |
348787 |
买入 |
| 09:33:45 |
9.13 |
325 |
349112 |
卖出 |
| 09:33:48 |
9.14 |
534 |
349646 |
买入 |
| 09:33:51 |
9.13 |
1022 |
350668 |
卖出 |
| 09:33:54 |
9.1 |
494 |
351162 |
卖出 |
| 09:33:57 |
9.1 |
1317 |
352479 |
卖出 |
| 09:34:00 |
9.11 |
1301 |
353780 |
买入 |
| 09:34:03 |
9.09 |
526 |
354306 |
卖出 |
| 09:34:06 |
9.09 |
868 |
355174 |
买入 |
| 09:34:09 |
9.09 |
1218 |
356392 |
买入 |
| 09:34:12 |
9.09 |
1209 |
357601 |
卖出 |
| 09:34:15 |
9.1 |
1175 |
358776 |
买入 |
| 09:34:18 |
9.12 |
1039 |
359815 |
买入 |
| 09:34:21 |
9.14 |
643 |
360458 |
买入 |
| 09:34:24 |
9.18 |
1571 |
362029 |
买入 |
| 09:34:27 |
9.19 |
1453 |
363482 |
买入 |
| 09:34:30 |
9.2 |
649 |
364131 |
买入 |
| 09:34:33 |
9.19 |
1111 |
365242 |
卖出 |
| 09:34:36 |
9.19 |
1019 |
366261 |
买入 |
| 09:34:39 |
9.19 |
821 |
367082 |
买入 |
| 09:34:42 |
9.19 |
655 |
367737 |
卖出 |
| 09:34:45 |
9.22 |
1511 |
369248 |
买入 |
| 09:34:48 |
9.22 |
1109 |
370357 |
卖出 |
| 09:34:51 |
9.19 |
319 |
370676 |
卖出 |
| 09:34:54 |
9.2 |
826 |
371502 |
买入 |
| 09:34:57 |
9.21 |
799 |
372301 |
买入 |
| 09:35:00 |
9.21 |
2411 |
374712 |
买入 |
| 09:35:03 |
9.21 |
1114 |
375826 |
卖出 |
| 09:35:06 |
9.21 |
2613 |
378439 |
卖出 |
| 09:35:09 |
9.21 |
1857 |
380296 |
卖出 |
| 09:35:12 |
9.19 |
968 |
381264 |
卖出 |
| 09:35:15 |
9.18 |
130 |
381394 |
卖出 |
| 09:35:18 |
9.16 |
1134 |
382528 |
卖出 |
| 09:35:21 |
9.18 |
526 |
383054 |
买入 |
| 09:35:24 |
9.15 |
500 |
383554 |
卖出 |
| 09:35:27 |
9.16 |
280 |
383834 |
买入 |
| 09:35:30 |
9.15 |
2746 |
386580 |
卖出 |
| 09:35:33 |
9.18 |
1316 |
387896 |
买入 |
| 09:35:36 |
9.16 |
354 |
388250 |
卖出 |
| 09:35:39 |
9.18 |
2096 |
390346 |
买入 |
| 09:35:42 |
9.16 |
471 |
390817 |
卖出 |
| 09:35:45 |
9.2 |
280 |
391097 |
买入 |
| 09:35:48 |
9.2 |
328 |
391425 |
买入 |
| 09:35:51 |
9.2 |
1109 |
392534 |
买入 |
| 09:35:54 |
9.2 |
623 |
393157 |
卖出 |
| 09:35:57 |
9.2 |
1835 |
394992 |
卖出 |
| 09:36:00 |
9.2 |
936 |
395928 |
卖出 |
| 09:36:03 |
9.2 |
1139 |
397067 |
卖出 |
| 09:36:06 |
9.19 |
242 |
397309 |
卖出 |
| 09:36:09 |
9.17 |
1226 |
398535 |
卖出 |
| 09:36:12 |
9.18 |
5158 |
403693 |
买入 |
| 09:36:15 |
9.19 |
492 |
404185 |
买入 |
| 09:36:18 |
9.19 |
701 |
404886 |
买入 |
| 09:36:21 |
9.18 |
336 |
405222 |
卖出 |
| 09:36:24 |
9.18 |
1211 |
406433 |
卖出 |
| 09:36:27 |
9.18 |
604 |
407037 |
卖出 |
| 09:36:30 |
9.18 |
1235 |
408272 |
卖出 |
| 09:36:33 |
9.18 |
904 |
409176 |
买入 |
| 09:36:36 |
9.18 |
291 |
409467 |
买入 |
| 09:36:39 |
9.17 |
651 |
410118 |
卖出 |
| 09:36:42 |
9.18 |
544 |
410662 |
买入 |
| 09:36:45 |
9.17 |
371 |
411033 |
卖出 |
| 09:36:48 |
9.17 |
424 |
411457 |
买入 |
| 09:36:51 |
9.17 |
286 |
411743 |
买入 |
| 09:36:54 |
9.16 |
1369 |
413112 |
卖出 |
| 09:36:57 |
9.15 |
393 |
413505 |
卖出 |
| 09:37:00 |
9.15 |
290 |
413795 |
买入 |
| 09:37:03 |
9.14 |
369 |
414164 |
卖出 |
| 09:37:06 |
9.14 |
178 |
414342 |
买入 |
| 09:37:09 |
9.14 |
1662 |
416004 |
买入 |
| 09:37:12 |
9.14 |
641 |
416645 |
卖出 |
| 09:37:15 |
9.14 |
550 |
417195 |
买入 |
| 09:37:18 |
9.14 |
566 |
417761 |
买入 |
| 09:37:21 |
9.14 |
1066 |
418827 |
买入 |
| 09:37:24 |
9.11 |
656 |
419483 |
卖出 |
| 09:37:27 |
9.13 |
366 |
419849 |
买入 |
| 09:37:30 |
9.12 |
2829 |
422678 |
卖出 |
| 09:37:33 |
9.12 |
351 |
423029 |
卖出 |
| 09:37:36 |
9.11 |
637 |
423666 |
卖出 |
| 09:37:39 |
9.1 |
319 |
423985 |
卖出 |
| 09:37:42 |
9.11 |
705 |
424690 |
买入 |
| 09:37:45 |
9.11 |
479 |
425169 |
买入 |
| 09:37:48 |
9.1 |
727 |
425896 |
卖出 |
| 09:37:51 |
9.1 |
286 |
426182 |
买入 |
| 09:37:54 |
9.08 |
965 |
427147 |
卖出 |
| 09:37:57 |
9.11 |
857 |
428004 |
买入 |
| 09:38:00 |
9.11 |
1769 |
429773 |
买入 |
| 09:38:03 |
9.1 |
773 |
430546 |
卖出 |
| 09:38:06 |
9.11 |
334 |
430880 |
卖出 |
| 09:38:09 |
9.11 |
265 |
431145 |
卖出 |
| 09:38:12 |
9.14 |
470 |
431615 |
买入 |
| 09:38:15 |
9.14 |
579 |
432194 |
买入 |
| 09:38:18 |
9.14 |
860 |
433054 |
买入 |
| 09:38:21 |
9.15 |
261 |
433315 |
买入 |
| 09:38:24 |
9.16 |
620 |
433935 |
买入 |
| 09:38:27 |
9.17 |
215 |
434150 |
买入 |
| 09:38:30 |
9.18 |
269 |
434419 |
买入 |
| 09:38:33 |
9.19 |
211 |
434630 |
买入 |
| 09:38:36 |
9.19 |
127 |
434757 |
买入 |
| 09:38:39 |
9.18 |
625 |
435382 |
卖出 |
| 09:38:42 |
9.19 |
774 |
436156 |
买入 |
| 09:38:45 |
9.21 |
1268 |
437424 |
买入 |
| 09:38:48 |
9.2 |
422 |
437846 |
卖出 |
| 09:38:51 |
9.22 |
442 |
438288 |
买入 |
| 09:38:54 |
9.22 |
1552 |
439840 |
买入 |
| 09:38:57 |
9.24 |
2049 |
441889 |
买入 |
| 09:39:00 |
9.24 |
1692 |
443581 |
买入 |
| 09:39:03 |
9.27 |
494 |
444075 |
买入 |
| 09:39:06 |
9.28 |
1108 |
445183 |
买入 |
| 09:39:09 |
9.3 |
1174 |
446357 |
买入 |
| 09:39:12 |
9.32 |
2675 |
449032 |
买入 |
| 09:39:15 |
9.35 |
3856 |
452888 |
买入 |
| 09:39:18 |
9.32 |
1594 |
454482 |
卖出 |
| 09:39:21 |
9.34 |
2533 |
457015 |
买入 |
| 09:39:24 |
9.35 |
2611 |
459626 |
买入 |
| 09:39:27 |
9.36 |
1914 |
461540 |
买入 |
| 09:39:30 |
9.37 |
1119 |
462659 |
买入 |
| 09:39:33 |
9.37 |
3726 |
466385 |
买入 |
| 09:39:36 |
9.38 |
1943 |
468328 |
买入 |
| 09:39:39 |
9.35 |
4933 |
473261 |
卖出 |
| 09:39:42 |
9.32 |
2331 |
475592 |
卖出 |
| 09:39:45 |
9.28 |
1731 |
477323 |
卖出 |
| 09:39:48 |
9.28 |
793 |
478116 |
卖出 |
| 09:39:51 |
9.28 |
1215 |
479331 |
卖出 |
| 09:39:54 |
9.28 |
1026 |
480357 |
买入 |
| 09:39:57 |
9.3 |
2126 |
482483 |
买入 |
| 09:40:00 |
9.31 |
528 |
483011 |
买入 |
| 09:40:03 |
9.32 |
856 |
483867 |
买入 |
| 09:40:06 |
9.32 |
1827 |
485694 |
卖出 |
| 09:40:09 |
9.33 |
609 |
486303 |
买入 |
| 09:40:12 |
9.35 |
897 |
487200 |
买入 |
| 09:40:15 |
9.34 |
575 |
487775 |
买入 |
| 09:40:18 |
9.34 |
787 |
488562 |
买入 |
| 09:40:21 |
9.35 |
1781 |
490343 |
买入 |
| 09:40:24 |
9.34 |
1736 |
492079 |
卖出 |
| 09:40:27 |
9.34 |
2329 |
494408 |
卖出 |
| 09:40:30 |
9.28 |
1126 |
495534 |
卖出 |
| 09:40:33 |
9.32 |
558 |
496092 |
买入 |
| 09:40:36 |
9.28 |
561 |
496653 |
卖出 |
| 09:40:39 |
9.31 |
822 |
497475 |
买入 |
| 09:40:42 |
9.29 |
464 |
497939 |
卖出 |
| 09:40:45 |
9.28 |
599 |
498538 |
卖出 |
| 09:40:48 |
9.28 |
612 |
499150 |
卖出 |
| 09:40:51 |
9.29 |
620 |
499770 |
买入 |
| 09:40:54 |
9.31 |
588 |
500358 |
买入 |
| 09:40:57 |
9.32 |
632 |
500990 |
买入 |
| 09:41:00 |
9.3 |
613 |
501603 |
卖出 |
| 09:41:03 |
9.29 |
816 |
502419 |
卖出 |
| 09:41:06 |
9.29 |
1374 |
503793 |
卖出 |
| 09:41:09 |
9.29 |
726 |
504519 |
卖出 |
| 09:41:12 |
9.29 |
1010 |
505529 |
买入 |
| 09:41:15 |
9.26 |
1181 |
506710 |
卖出 |
| 09:41:18 |
9.27 |
573 |
507283 |
买入 |
| 09:41:21 |
9.26 |
414 |
507697 |
卖出 |
| 09:41:24 |
9.26 |
442 |
508139 |
卖出 |
| 09:41:27 |
9.25 |
121 |
508260 |
卖出 |
| 09:41:30 |
9.25 |
378 |
508638 |
卖出 |