ST步森[002569]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.4 |
25 |
25 |
集合竞价 |
| 09:16:57 |
6.6 |
200 |
200 |
集合竞价 |
| 09:17:42 |
6.4 |
25 |
25 |
集合竞价 |
| 09:21:57 |
6.4 |
25 |
25 |
集合竞价 |
| 09:22:33 |
6.4 |
25 |
25 |
集合竞价 |
| 09:23:27 |
6.4 |
45 |
45 |
集合竞价 |
| 09:23:36 |
6.4 |
75 |
75 |
集合竞价 |
| 09:23:45 |
6.4 |
85 |
85 |
集合竞价 |
| 09:24:03 |
6.4 |
135 |
135 |
集合竞价 |
| 09:24:21 |
6.4 |
150 |
150 |
集合竞价 |
| 09:24:39 |
6.4 |
204 |
204 |
集合竞价 |
| 09:24:48 |
6.4 |
251 |
251 |
集合竞价 |
| 09:24:57 |
6.35 |
285 |
285 |
集合竞价 |
| 09:25:00 |
6.35 |
285 |
570 |
买入 |
| 09:30:03 |
6.34 |
139 |
709 |
买入 |
| 09:30:06 |
6.3 |
6 |
715 |
卖出 |
| 09:30:09 |
6.32 |
20 |
735 |
买入 |
| 09:30:21 |
6.3 |
17 |
752 |
卖出 |
| 09:30:36 |
6.32 |
5 |
757 |
买入 |
| 09:30:45 |
6.32 |
3 |
760 |
卖出 |
| 09:31:03 |
6.32 |
2 |
762 |
买入 |
| 09:31:30 |
6.33 |
1 |
763 |
买入 |
| 09:31:39 |
6.33 |
26 |
789 |
卖出 |
| 09:32:00 |
6.32 |
110 |
899 |
卖出 |
| 09:32:12 |
6.31 |
2 |
901 |
买入 |
| 09:32:15 |
6.32 |
10 |
911 |
买入 |
| 09:32:21 |
6.32 |
20 |
931 |
买入 |
| 09:32:33 |
6.31 |
10 |
941 |
卖出 |
| 09:32:36 |
6.32 |
10 |
951 |
卖出 |
| 09:32:45 |
6.33 |
20 |
971 |
买入 |
| 09:33:03 |
6.32 |
50 |
1021 |
卖出 |
| 09:33:15 |
6.32 |
40 |
1061 |
买入 |
| 09:33:21 |
6.32 |
2 |
1063 |
买入 |
| 09:33:33 |
6.33 |
3 |
1066 |
买入 |
| 09:34:03 |
6.33 |
1 |
1067 |
卖出 |
| 09:34:09 |
6.33 |
5 |
1072 |
买入 |
| 09:34:45 |
6.34 |
3 |
1075 |
卖出 |
| 09:35:06 |
6.33 |
75 |
1150 |
卖出 |
| 09:35:12 |
6.32 |
61 |
1211 |
卖出 |
| 09:35:15 |
6.31 |
9 |
1220 |
卖出 |
| 09:35:21 |
6.31 |
3 |
1223 |
卖出 |
| 09:35:27 |
6.3 |
7 |
1230 |
卖出 |
| 09:35:30 |
6.28 |
365 |
1595 |
卖出 |
| 09:35:36 |
6.26 |
10 |
1605 |
卖出 |
| 09:35:39 |
6.26 |
8 |
1613 |
卖出 |
| 09:35:48 |
6.26 |
3 |
1616 |
卖出 |
| 09:35:57 |
6.26 |
157 |
1773 |
卖出 |
| 09:36:00 |
6.22 |
54 |
1827 |
卖出 |
| 09:36:06 |
6.22 |
96 |
1923 |
卖出 |
| 09:36:15 |
6.23 |
90 |
2013 |
卖出 |
| 09:36:18 |
6.23 |
1 |
2014 |
买入 |
| 09:36:36 |
6.23 |
13 |
2027 |
卖出 |
| 09:36:51 |
6.26 |
90 |
2117 |
买入 |
| 09:36:57 |
6.23 |
25 |
2142 |
卖出 |
| 09:37:12 |
6.23 |
12 |
2154 |
卖出 |
| 09:37:15 |
6.24 |
5 |
2159 |
买入 |
| 09:37:21 |
6.23 |
25 |
2184 |
卖出 |
| 09:37:30 |
6.23 |
2 |
2186 |
卖出 |
| 09:37:33 |
6.23 |
117 |
2303 |
卖出 |
| 09:37:39 |
6.23 |
16 |
2319 |
买入 |
| 09:37:42 |
6.23 |
53 |
2372 |
买入 |
| 09:37:45 |
6.22 |
1 |
2373 |
卖出 |
| 09:37:51 |
6.22 |
21 |
2394 |
卖出 |
| 09:37:54 |
6.24 |
19 |
2413 |
买入 |
| 09:38:03 |
6.24 |
13 |
2426 |
卖出 |
| 09:38:06 |
6.22 |
56 |
2482 |
卖出 |
| 09:38:27 |
6.26 |
10 |
2492 |
买入 |
| 09:38:30 |
6.24 |
5 |
2497 |
卖出 |
| 09:38:39 |
6.24 |
5 |
2502 |
卖出 |
| 09:39:21 |
6.25 |
20 |
2522 |
买入 |
| 09:39:33 |
6.26 |
150 |
2672 |
买入 |
| 09:39:36 |
6.25 |
56 |
2728 |
卖出 |
| 09:39:48 |
6.25 |
10 |
2738 |
买入 |
| 09:39:51 |
6.25 |
34 |
2772 |
买入 |
| 09:40:03 |
6.26 |
8 |
2780 |
买入 |
| 09:40:18 |
6.26 |
7 |
2787 |
买入 |
| 09:40:27 |
6.26 |
26 |
2813 |
买入 |
| 09:40:48 |
6.26 |
15 |
2828 |
卖出 |
| 09:40:54 |
6.26 |
10 |
2838 |
买入 |
| 09:41:00 |
6.25 |
94 |
2932 |
卖出 |
| 09:41:12 |
6.24 |
103 |
3035 |
卖出 |
| 09:41:18 |
6.23 |
54 |
3089 |
卖出 |
| 09:41:24 |
6.23 |
10 |
3099 |
卖出 |
| 09:41:30 |
6.23 |
12 |
3111 |
卖出 |
| 09:41:39 |
6.23 |
126 |
3237 |
卖出 |
| 09:41:42 |
6.23 |
5 |
3242 |
卖出 |
| 09:41:45 |
6.23 |
12 |
3254 |
卖出 |
| 09:42:06 |
6.23 |
59 |
3313 |
买入 |
| 09:42:18 |
6.23 |
20 |
3333 |
卖出 |
| 09:42:30 |
6.23 |
104 |
3437 |
卖出 |
| 09:42:33 |
6.23 |
39 |
3476 |
卖出 |
| 09:42:39 |
6.23 |
7 |
3483 |
买入 |
| 09:43:00 |
6.22 |
145 |
3628 |
卖出 |
| 09:43:06 |
6.22 |
4 |
3632 |
卖出 |
| 09:43:15 |
6.22 |
9 |
3641 |
买入 |
| 09:43:21 |
6.22 |
40 |
3681 |
卖出 |
| 09:43:24 |
6.22 |
40 |
3721 |
卖出 |
| 09:43:27 |
6.22 |
5 |
3726 |
卖出 |
| 09:43:30 |
6.22 |
1 |
3727 |
卖出 |
| 09:43:33 |
6.22 |
5 |
3732 |
卖出 |
| 09:43:42 |
6.22 |
30 |
3762 |
卖出 |
| 09:43:48 |
6.22 |
2 |
3764 |
卖出 |
| 09:43:54 |
6.22 |
8 |
3772 |
卖出 |
| 09:44:03 |
6.22 |
1 |
3773 |
卖出 |
| 09:44:06 |
6.22 |
8 |
3781 |
卖出 |
| 09:44:09 |
6.22 |
12 |
3793 |
卖出 |
| 09:44:21 |
6.23 |
61 |
3854 |
买入 |
| 09:44:36 |
6.23 |
50 |
3904 |
买入 |
| 09:44:48 |
6.23 |
60 |
3964 |
买入 |
| 09:45:06 |
6.23 |
59 |
4023 |
卖出 |
| 09:45:09 |
6.23 |
35 |
4058 |
买入 |
| 09:45:15 |
6.24 |
3 |
4061 |
买入 |
| 09:45:21 |
6.24 |
93 |
4154 |
买入 |
| 09:45:33 |
6.25 |
10 |
4164 |
买入 |
| 09:45:36 |
6.25 |
31 |
4195 |
买入 |
| 09:45:39 |
6.25 |
65 |
4260 |
买入 |
| 09:45:45 |
6.25 |
19 |
4279 |
卖出 |
| 09:46:18 |
6.26 |
10 |
4289 |
买入 |
| 09:46:30 |
6.26 |
62 |
4351 |
买入 |
| 09:46:33 |
6.26 |
13 |
4364 |
买入 |
| 09:46:36 |
6.24 |
1000 |
5364 |
卖出 |
| 09:46:42 |
6.26 |
10 |
5374 |
买入 |
| 09:46:54 |
6.24 |
3 |
5377 |
卖出 |
| 09:48:06 |
6.25 |
10 |
5387 |
买入 |
| 09:48:54 |
6.25 |
5 |
5392 |
买入 |
| 09:48:57 |
6.25 |
20 |
5412 |
买入 |
| 09:49:36 |
6.24 |
50 |
5462 |
卖出 |
| 09:49:51 |
6.23 |
326 |
5788 |
卖出 |
| 09:51:15 |
6.23 |
102 |
5890 |
卖出 |
| 09:51:27 |
6.23 |
4 |
5894 |
卖出 |
| 09:51:39 |
6.23 |
1 |
5895 |
买入 |
| 09:51:48 |
6.23 |
9 |
5904 |
卖出 |
| 09:51:51 |
6.22 |
18 |
5922 |
卖出 |
| 09:51:54 |
6.22 |
202 |
6124 |
卖出 |
| 09:51:57 |
6.21 |
15 |
6139 |
卖出 |
| 09:52:00 |
6.21 |
36 |
6175 |
卖出 |
| 09:52:21 |
6.21 |
14 |
6189 |
卖出 |
| 09:52:24 |
6.21 |
57 |
6246 |
卖出 |
| 09:52:33 |
6.21 |
10 |
6256 |
卖出 |
| 09:52:45 |
6.21 |
16 |
6272 |
买入 |
| 09:52:48 |
6.21 |
10 |
6282 |
买入 |
| 09:52:51 |
6.21 |
10 |
6292 |
买入 |
| 09:52:54 |
6.21 |
9 |
6301 |
买入 |
| 09:53:15 |
6.21 |
1 |
6302 |
卖出 |
| 09:53:30 |
6.21 |
94 |
6396 |
卖出 |
| 09:53:36 |
6.21 |
290 |
6686 |
卖出 |
| 09:53:48 |
6.21 |
10 |
6696 |
买入 |
| 09:53:57 |
6.21 |
6 |
6702 |
买入 |
| 09:54:21 |
6.21 |
34 |
6736 |
卖出 |
| 09:54:27 |
6.22 |
29 |
6765 |
买入 |
| 09:54:33 |
6.21 |
6 |
6771 |
卖出 |
| 09:54:54 |
6.21 |
138 |
6909 |
卖出 |
| 09:55:03 |
6.21 |
66 |
6975 |
卖出 |
| 09:55:09 |
6.2 |
390 |
7365 |
卖出 |
| 09:55:21 |
6.18 |
78 |
7443 |
卖出 |
| 09:55:24 |
6.18 |
11 |
7454 |
卖出 |
| 09:55:27 |
6.18 |
101 |
7555 |
卖出 |
| 09:55:30 |
6.17 |
106 |
7661 |
卖出 |
| 09:55:42 |
6.18 |
6 |
7667 |
买入 |
| 09:55:51 |
6.18 |
10 |
7677 |
买入 |
| 09:55:57 |
6.1 |
534 |
8211 |
卖出 |
| 09:56:12 |
6.11 |
74 |
8285 |
卖出 |
| 09:56:18 |
6.1 |
25 |
8310 |
卖出 |
| 09:56:27 |
6.1 |
10 |
8320 |
卖出 |
| 09:56:36 |
6.11 |
182 |
8502 |
买入 |
| 09:56:39 |
6.11 |
56 |
8558 |
买入 |
| 09:57:39 |
6.13 |
15 |
8573 |
卖出 |
| 09:58:24 |
6.16 |
53 |
8626 |
卖出 |
| 09:58:39 |
6.17 |
17 |
8643 |
卖出 |
| 09:58:48 |
6.16 |
34 |
8677 |
卖出 |
| 09:58:57 |
6.16 |
3 |
8680 |
卖出 |
| 09:59:03 |
6.16 |
5 |
8685 |
买入 |
| 09:59:12 |
6.15 |
50 |
8735 |
卖出 |
| 10:00:24 |
6.15 |
25 |
8760 |
买入 |
| 10:01:00 |
6.14 |
16 |
8776 |
卖出 |
| 10:01:06 |
6.14 |
10 |
8786 |
买入 |
| 10:01:27 |
6.14 |
17 |
8803 |
买入 |
| 10:01:30 |
6.14 |
22 |
8825 |
买入 |
| 10:01:33 |
6.14 |
3 |
8828 |
买入 |
| 10:01:36 |
6.13 |
39 |
8867 |
卖出 |
| 10:01:39 |
6.14 |
1 |
8868 |
卖出 |
| 10:01:42 |
6.15 |
7 |
8875 |
买入 |
| 10:01:45 |
6.15 |
6 |
8881 |
买入 |
| 10:01:48 |
6.15 |
146 |
9027 |
买入 |
| 10:01:51 |
6.16 |
149 |
9176 |
买入 |
| 10:02:15 |
6.16 |
10 |
9186 |
买入 |
| 10:02:27 |
6.16 |
50 |
9236 |
买入 |
| 10:02:30 |
6.16 |
5 |
9241 |
买入 |
| 10:02:45 |
6.17 |
1 |
9242 |
买入 |
| 10:03:09 |
6.17 |
0 |
9242 |
买入 |
| 10:03:18 |
6.17 |
50 |
9292 |
卖出 |
| 10:03:21 |
6.18 |
10 |
9302 |
买入 |
| 10:04:00 |
6.17 |
50 |
9352 |
卖出 |
| 10:04:09 |
6.17 |
48 |
9400 |
卖出 |
| 10:04:39 |
6.16 |
30 |
9430 |
卖出 |
| 10:04:45 |
6.16 |
10 |
9440 |
卖出 |
| 10:05:03 |
6.16 |
5 |
9445 |
卖出 |
| 10:05:51 |
6.16 |
10 |
9455 |
买入 |
| 10:08:15 |
6.17 |
6 |
9461 |
卖出 |
| 10:09:00 |
6.17 |
10 |
9471 |
卖出 |
| 10:09:09 |
6.17 |
19 |
9490 |
卖出 |
| 10:10:09 |
6.17 |
45 |
9535 |
卖出 |
| 10:10:30 |
6.17 |
2 |
9537 |
卖出 |
| 10:11:57 |
6.17 |
53 |
9590 |
卖出 |
| 10:13:06 |
6.16 |
52 |
9642 |
卖出 |
| 10:14:00 |
6.16 |
50 |
9692 |
卖出 |
| 10:14:48 |
6.18 |
60 |
9752 |
买入 |
| 10:15:27 |
6.18 |
132 |
9884 |
买入 |
| 10:15:54 |
6.21 |
90 |
9974 |
买入 |
| 10:19:54 |
6.24 |
20 |
9994 |
买入 |
| 10:20:06 |
6.2 |
32 |
10026 |
卖出 |
| 10:20:45 |
6.19 |
7 |
10033 |
买入 |
| 10:21:30 |
6.21 |
56 |
10089 |
买入 |
| 10:22:21 |
6.21 |
1 |
10090 |
买入 |
| 10:22:33 |
6.21 |
10 |
10100 |
买入 |
| 10:22:48 |
6.21 |
8 |
10108 |
买入 |
| 10:22:57 |
6.21 |
10 |
10118 |
卖出 |
| 10:23:03 |
6.21 |
10 |
10128 |
卖出 |
| 10:23:27 |
6.21 |
2 |
10130 |
卖出 |
| 10:24:15 |
6.2 |
20 |
10150 |
卖出 |
| 10:24:45 |
6.19 |
6 |
10156 |
卖出 |
| 10:25:03 |
6.19 |
30 |
10186 |
卖出 |
| 10:25:27 |
6.19 |
2 |
10188 |
卖出 |
| 10:26:15 |
6.19 |
130 |
10318 |
卖出 |
| 10:26:39 |
6.18 |
5 |
10323 |
卖出 |
| 10:27:21 |
6.19 |
3 |
10326 |
买入 |
| 10:28:03 |
6.19 |
50 |
10376 |
买入 |
| 10:28:45 |
6.19 |
17 |
10393 |
买入 |
| 10:29:06 |
6.21 |
78 |
10471 |
买入 |
| 10:29:39 |
6.24 |
38 |
10509 |
买入 |
| 10:31:09 |
6.22 |
36 |
10545 |
买入 |
| 10:31:30 |
6.22 |
9 |
10554 |
卖出 |
| 10:33:27 |
6.2 |
50 |
10604 |
卖出 |
| 10:34:30 |
6.19 |
2 |
10606 |
卖出 |
| 10:34:51 |
6.19 |
40 |
10646 |
卖出 |
| 10:35:30 |
6.2 |
9 |
10655 |
买入 |
| 10:35:54 |
6.2 |
20 |
10675 |
卖出 |
| 10:39:00 |
6.2 |
86 |
10761 |
买入 |
| 10:40:12 |
6.2 |
109 |
10870 |
买入 |
| 10:42:24 |
6.21 |
2 |
10872 |
买入 |
| 10:42:30 |
6.21 |
32 |
10904 |
卖出 |
| 10:43:33 |
6.21 |
1 |
10905 |
买入 |
| 10:45:09 |
6.21 |
123 |
11028 |
买入 |
| 10:47:03 |
6.21 |
2 |
11030 |
买入 |
| 10:47:48 |
6.22 |
28 |
11058 |
买入 |
| 10:48:27 |
6.24 |
9 |
11067 |
买入 |
| 10:48:45 |
6.26 |
20 |
11087 |
买入 |
| 10:49:30 |
6.26 |
10 |
11097 |
买入 |
| 10:51:09 |
6.25 |
2 |
11099 |
买入 |
| 10:51:15 |
6.25 |
5 |
11104 |
卖出 |
| 10:52:15 |
6.25 |
4 |
11108 |
卖出 |
| 10:53:45 |
6.25 |
10 |
11118 |
卖出 |
| 10:54:06 |
6.25 |
19 |
11137 |
卖出 |
| 10:55:03 |
6.24 |
4 |
11141 |
买入 |
| 10:55:18 |
6.24 |
15 |
11156 |
卖出 |
| 10:56:24 |
6.23 |
38 |
11194 |
卖出 |
| 10:57:06 |
6.23 |
10 |
11204 |
买入 |
| 10:58:45 |
6.22 |
83 |
11287 |
卖出 |
| 11:00:12 |
6.22 |
11 |
11298 |
买入 |
| 11:01:21 |
6.21 |
66 |
11364 |
卖出 |
| 11:02:15 |
6.2 |
200 |
11564 |
卖出 |
| 11:02:30 |
6.2 |
291 |
11855 |
卖出 |
| 11:02:48 |
6.21 |
32 |
11887 |
买入 |
| 11:02:51 |
6.21 |
10 |
11897 |
买入 |
| 11:03:24 |
6.21 |
17 |
11914 |
买入 |
| 11:03:33 |
6.21 |
18 |
11932 |
买入 |
| 11:04:51 |
6.24 |
24 |
11956 |
买入 |
| 11:12:27 |
6.22 |
5 |
11961 |
卖出 |
| 11:12:45 |
6.24 |
28 |
11989 |
买入 |
| 11:12:57 |
6.24 |
40 |
12029 |
买入 |
| 11:14:51 |
6.18 |
542 |
12571 |
卖出 |
| 11:14:54 |
6.18 |
1 |
12572 |
买入 |
| 11:15:24 |
6.18 |
299 |
12871 |
买入 |
| 11:15:27 |
6.18 |
158 |
13029 |
买入 |
| 11:17:12 |
6.21 |
20 |
13049 |
卖出 |
| 11:19:42 |
6.22 |
20 |
13069 |
买入 |
| 11:21:24 |
6.22 |
70 |
13139 |
卖出 |
| 11:23:27 |
6.23 |
61 |
13200 |
买入 |
| 11:26:48 |
6.24 |
87 |
13287 |
买入 |
| 11:27:03 |
6.24 |
10 |
13297 |
卖出 |
| 11:27:06 |
6.24 |
4 |
13301 |
卖出 |
| 11:28:33 |
6.24 |
47 |
13348 |
买入 |
| 11:29:57 |
6.26 |
1 |
13349 |
买入 |
| 13:00:03 |
6.26 |
25 |
13374 |
买入 |
| 13:00:42 |
6.23 |
24 |
13398 |
卖出 |
| 13:01:09 |
6.23 |
24 |
13422 |
卖出 |
| 13:01:33 |
6.23 |
10 |
13432 |
买入 |
| 13:02:21 |
6.23 |
68 |
13500 |
买入 |
| 13:03:12 |
6.22 |
50 |
13550 |
卖出 |
| 13:03:27 |
6.23 |
50 |
13600 |
买入 |
| 13:03:33 |
6.26 |
53 |
13653 |
买入 |
| 13:03:51 |
6.26 |
108 |
13761 |
卖出 |
| 13:04:42 |
6.23 |
5 |
13766 |
卖出 |
| 13:07:42 |
6.23 |
80 |
13846 |
卖出 |
| 13:08:48 |
6.24 |
32 |
13878 |
卖出 |
| 13:09:54 |
6.26 |
1 |
13879 |
买入 |
| 13:10:48 |
6.25 |
4 |
13883 |
买入 |
| 13:11:45 |
6.24 |
84 |
13967 |
卖出 |
| 13:14:21 |
6.25 |
1 |
13968 |
卖出 |
| 13:14:42 |
6.24 |
67 |
14035 |
卖出 |