抚顺特钢[600399]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.8 |
6 |
6 |
集合竞价 |
| 09:15:04 |
12.07 |
56 |
56 |
集合竞价 |
| 09:15:07 |
12.06 |
142 |
142 |
集合竞价 |
| 09:15:11 |
12.06 |
188 |
188 |
集合竞价 |
| 09:16:40 |
12.06 |
188 |
188 |
集合竞价 |
| 09:17:10 |
12.06 |
188 |
188 |
集合竞价 |
| 09:17:16 |
12.06 |
188 |
188 |
集合竞价 |
| 09:17:43 |
12.06 |
188 |
188 |
集合竞价 |
| 09:17:58 |
12.06 |
268 |
268 |
集合竞价 |
| 09:18:13 |
12.06 |
268 |
268 |
集合竞价 |
| 09:18:40 |
12.06 |
283 |
283 |
集合竞价 |
| 09:18:46 |
12.06 |
309 |
309 |
集合竞价 |
| 09:18:52 |
12.06 |
309 |
309 |
集合竞价 |
| 09:19:13 |
12.06 |
309 |
309 |
集合竞价 |
| 09:19:37 |
12.06 |
310 |
310 |
集合竞价 |
| 09:20:01 |
12.06 |
313 |
313 |
集合竞价 |
| 09:20:16 |
12.06 |
313 |
313 |
集合竞价 |
| 09:20:31 |
12.06 |
313 |
313 |
集合竞价 |
| 09:20:55 |
12.06 |
314 |
314 |
集合竞价 |
| 09:21:22 |
12.06 |
382 |
382 |
集合竞价 |
| 09:21:34 |
12.06 |
382 |
382 |
集合竞价 |
| 09:21:37 |
12.06 |
466 |
466 |
集合竞价 |
| 09:22:17 |
12.06 |
466 |
466 |
集合竞价 |
| 09:22:44 |
12.06 |
472 |
472 |
集合竞价 |
| 09:22:46 |
12.06 |
472 |
472 |
集合竞价 |
| 09:22:59 |
12.06 |
472 |
472 |
集合竞价 |
| 09:23:08 |
12.06 |
522 |
522 |
集合竞价 |
| 09:23:11 |
12.06 |
522 |
522 |
集合竞价 |
| 09:23:14 |
12.06 |
522 |
522 |
集合竞价 |
| 09:23:31 |
12.06 |
522 |
522 |
集合竞价 |
| 09:23:35 |
12.06 |
722 |
722 |
集合竞价 |
| 09:23:41 |
12.06 |
723 |
723 |
集合竞价 |
| 09:23:44 |
12.06 |
723 |
723 |
集合竞价 |
| 09:23:47 |
12.06 |
723 |
723 |
集合竞价 |
| 09:23:59 |
12.05 |
723 |
723 |
集合竞价 |
| 09:24:02 |
12.05 |
740 |
740 |
集合竞价 |
| 09:24:05 |
12.06 |
744 |
744 |
集合竞价 |
| 09:24:08 |
12.05 |
744 |
744 |
集合竞价 |
| 09:24:11 |
12.04 |
744 |
744 |
集合竞价 |
| 09:24:17 |
12 |
793 |
793 |
集合竞价 |
| 09:24:26 |
12 |
793 |
793 |
集合竞价 |
| 09:24:29 |
12 |
794 |
794 |
集合竞价 |
| 09:24:32 |
12 |
794 |
794 |
集合竞价 |
| 09:24:35 |
12 |
794 |
794 |
集合竞价 |
| 09:24:38 |
12 |
794 |
794 |
集合竞价 |
| 09:24:41 |
12 |
794 |
794 |
集合竞价 |
| 09:24:47 |
12 |
794 |
794 |
集合竞价 |
| 09:24:50 |
12 |
794 |
794 |
集合竞价 |
| 09:24:53 |
12 |
794 |
794 |
集合竞价 |
| 09:24:56 |
12 |
1294 |
1294 |
集合竞价 |
| 09:24:59 |
12 |
1303 |
1303 |
集合竞价 |
| 09:25:04 |
12 |
1303 |
2606 |
买入 |
| 09:30:02 |
12.03 |
1094 |
3700 |
买入 |
| 09:30:05 |
12 |
1890 |
5590 |
卖出 |
| 09:30:08 |
12.05 |
1631 |
7221 |
买入 |
| 09:30:11 |
11.97 |
747 |
7968 |
卖出 |
| 09:30:14 |
11.99 |
531 |
8499 |
买入 |
| 09:30:17 |
12.06 |
627 |
9126 |
买入 |
| 09:30:20 |
12.01 |
828 |
9954 |
卖出 |
| 09:30:23 |
12.11 |
244 |
10198 |
买入 |
| 09:30:26 |
12.12 |
179 |
10377 |
买入 |
| 09:30:29 |
12.1 |
902 |
11279 |
卖出 |
| 09:30:32 |
12.18 |
157 |
11436 |
买入 |
| 09:30:35 |
12.17 |
352 |
11788 |
卖出 |
| 09:30:38 |
12.18 |
182 |
11970 |
买入 |
| 09:30:41 |
12.21 |
341 |
12311 |
买入 |
| 09:30:44 |
12.23 |
153 |
12464 |
买入 |
| 09:30:47 |
12.27 |
82 |
12546 |
买入 |
| 09:30:50 |
12.29 |
139 |
12685 |
买入 |
| 09:30:53 |
12.32 |
140 |
12825 |
买入 |
| 09:30:56 |
12.34 |
182 |
13007 |
买入 |
| 09:30:59 |
12.36 |
175 |
13182 |
买入 |
| 09:31:02 |
12.4 |
230 |
13412 |
买入 |
| 09:31:05 |
12.44 |
27 |
13439 |
买入 |
| 09:31:08 |
12.39 |
342 |
13781 |
卖出 |
| 09:31:11 |
12.45 |
154 |
13935 |
买入 |
| 09:31:14 |
12.45 |
60 |
13995 |
买入 |
| 09:31:17 |
12.5 |
608 |
14603 |
买入 |
| 09:31:20 |
12.44 |
113 |
14716 |
卖出 |
| 09:31:23 |
12.45 |
415 |
15131 |
买入 |
| 09:31:26 |
12.46 |
119 |
15250 |
买入 |
| 09:31:29 |
12.49 |
37 |
15287 |
卖出 |
| 09:31:32 |
12.48 |
19 |
15306 |
卖出 |
| 09:31:35 |
12.49 |
241 |
15547 |
买入 |
| 09:31:38 |
12.49 |
274 |
15821 |
买入 |
| 09:31:41 |
12.49 |
538 |
16359 |
买入 |
| 09:31:44 |
12.47 |
112 |
16471 |
卖出 |
| 09:31:47 |
12.5 |
712 |
17183 |
买入 |
| 09:31:50 |
12.53 |
87 |
17270 |
买入 |
| 09:31:53 |
12.53 |
48 |
17318 |
卖出 |
| 09:31:56 |
12.53 |
35 |
17353 |
卖出 |
| 09:31:59 |
12.53 |
54 |
17407 |
卖出 |
| 09:32:02 |
12.53 |
335 |
17742 |
买入 |
| 09:32:05 |
12.54 |
236 |
17978 |
买入 |
| 09:32:08 |
12.54 |
188 |
18166 |
卖出 |
| 09:32:11 |
12.55 |
101 |
18267 |
买入 |
| 09:32:14 |
12.55 |
292 |
18559 |
卖出 |
| 09:32:17 |
12.58 |
220 |
18779 |
买入 |
| 09:32:20 |
12.56 |
93 |
18872 |
卖出 |
| 09:32:23 |
12.56 |
94 |
18966 |
卖出 |
| 09:32:26 |
12.57 |
129 |
19095 |
买入 |
| 09:32:29 |
12.56 |
186 |
19281 |
卖出 |
| 09:32:32 |
12.6 |
852 |
20133 |
买入 |
| 09:32:35 |
12.6 |
302 |
20435 |
卖出 |
| 09:32:38 |
12.65 |
175 |
20610 |
买入 |
| 09:32:41 |
12.67 |
920 |
21530 |
买入 |
| 09:32:44 |
12.7 |
382 |
21912 |
买入 |
| 09:32:47 |
12.75 |
543 |
22455 |
买入 |
| 09:32:50 |
12.77 |
176 |
22631 |
买入 |
| 09:32:53 |
12.78 |
550 |
23181 |
买入 |
| 09:32:56 |
12.83 |
205 |
23386 |
买入 |
| 09:32:59 |
12.83 |
112 |
23498 |
买入 |
| 09:33:02 |
12.82 |
356 |
23854 |
卖出 |
| 09:33:05 |
12.86 |
515 |
24369 |
买入 |
| 09:33:08 |
12.88 |
793 |
25162 |
买入 |
| 09:33:11 |
12.91 |
1455 |
26617 |
买入 |
| 09:33:14 |
12.92 |
117 |
26734 |
买入 |
| 09:33:17 |
12.9 |
198 |
26932 |
卖出 |
| 09:33:20 |
12.93 |
513 |
27445 |
买入 |
| 09:33:23 |
12.9 |
1374 |
28819 |
卖出 |
| 09:33:26 |
12.93 |
778 |
29597 |
买入 |
| 09:33:29 |
12.93 |
583 |
30180 |
卖出 |
| 09:33:32 |
12.94 |
658 |
30838 |
买入 |
| 09:33:35 |
12.9 |
861 |
31699 |
卖出 |
| 09:33:38 |
12.94 |
1012 |
32711 |
买入 |
| 09:33:41 |
12.93 |
493 |
33204 |
卖出 |
| 09:33:44 |
12.9 |
247 |
33451 |
卖出 |
| 09:33:47 |
12.95 |
924 |
34375 |
买入 |
| 09:33:50 |
12.92 |
136 |
34511 |
卖出 |
| 09:33:53 |
12.93 |
474 |
34985 |
买入 |
| 09:33:56 |
12.94 |
95 |
35080 |
买入 |
| 09:33:59 |
12.97 |
1057 |
36137 |
买入 |
| 09:34:02 |
12.95 |
182 |
36319 |
卖出 |
| 09:34:05 |
12.98 |
1211 |
37530 |
买入 |
| 09:34:08 |
13 |
1249 |
38779 |
买入 |
| 09:34:11 |
13 |
807 |
39586 |
买入 |
| 09:34:14 |
13 |
131 |
39717 |
卖出 |
| 09:34:17 |
13 |
301 |
40018 |
卖出 |
| 09:34:20 |
13 |
588 |
40606 |
卖出 |
| 09:34:23 |
13 |
1117 |
41723 |
买入 |
| 09:34:26 |
12.99 |
512 |
42235 |
卖出 |
| 09:34:29 |
12.98 |
459 |
42694 |
卖出 |
| 09:34:32 |
12.99 |
1162 |
43856 |
买入 |
| 09:34:35 |
13 |
687 |
44543 |
买入 |
| 09:34:38 |
12.96 |
335 |
44878 |
卖出 |
| 09:34:41 |
13 |
1076 |
45954 |
买入 |
| 09:34:44 |
13.02 |
307 |
46261 |
买入 |
| 09:34:47 |
13.03 |
495 |
46756 |
买入 |
| 09:34:50 |
13.02 |
729 |
47485 |
卖出 |
| 09:34:53 |
13.02 |
605 |
48090 |
买入 |
| 09:34:56 |
13.02 |
787 |
48877 |
卖出 |
| 09:34:59 |
13.04 |
373 |
49250 |
买入 |
| 09:35:02 |
13.03 |
87 |
49337 |
卖出 |
| 09:35:05 |
13.05 |
961 |
50298 |
买入 |
| 09:35:08 |
13.06 |
217 |
50515 |
买入 |
| 09:35:11 |
13.05 |
337 |
50852 |
卖出 |
| 09:35:14 |
13.07 |
274 |
51126 |
买入 |
| 09:35:17 |
13.08 |
220 |
51346 |
买入 |
| 09:35:20 |
13.1 |
728 |
52074 |
买入 |
| 09:35:23 |
13.1 |
152 |
52226 |
卖出 |
| 09:35:26 |
13.11 |
69 |
52295 |
买入 |
| 09:35:29 |
13.12 |
427 |
52722 |
买入 |
| 09:35:32 |
13.11 |
157 |
52879 |
卖出 |
| 09:35:35 |
13.13 |
116 |
52995 |
买入 |
| 09:35:38 |
13.13 |
350 |
53345 |
买入 |
| 09:35:41 |
13.13 |
244 |
53589 |
卖出 |
| 09:35:44 |
13.11 |
162 |
53751 |
卖出 |
| 09:35:47 |
13.11 |
1377 |
55128 |
卖出 |
| 09:35:50 |
13.11 |
421 |
55549 |
卖出 |
| 09:35:53 |
13.12 |
95 |
55644 |
买入 |
| 09:35:56 |
13.13 |
518 |
56162 |
买入 |
| 09:35:59 |
13.13 |
92 |
56254 |
卖出 |
| 09:36:02 |
13.13 |
265 |
56519 |
卖出 |
| 09:36:05 |
13.11 |
609 |
57128 |
卖出 |
| 09:36:08 |
13.1 |
2604 |
59732 |
卖出 |
| 09:36:11 |
13.09 |
984 |
60716 |
卖出 |
| 09:36:14 |
13.05 |
512 |
61228 |
卖出 |
| 09:36:17 |
13.12 |
2569 |
63797 |
买入 |
| 09:36:20 |
13.12 |
713 |
64510 |
卖出 |
| 09:36:23 |
13.1 |
3230 |
67740 |
卖出 |
| 09:36:26 |
13.15 |
1142 |
68882 |
买入 |
| 09:36:29 |
13.16 |
547 |
69429 |
买入 |
| 09:36:32 |
13.18 |
401 |
69830 |
买入 |
| 09:36:35 |
13.19 |
516 |
70346 |
买入 |
| 09:36:38 |
13.16 |
968 |
71314 |
卖出 |
| 09:36:41 |
13.17 |
1229 |
72543 |
买入 |
| 09:36:44 |
13.18 |
615 |
73158 |
买入 |
| 09:36:47 |
13.19 |
431 |
73589 |
买入 |
| 09:36:50 |
13.2 |
805 |
74394 |
买入 |
| 09:36:53 |
13.23 |
755 |
75149 |
买入 |
| 09:36:56 |
13.25 |
780 |
75929 |
买入 |
| 09:36:59 |
13.24 |
565 |
76494 |
卖出 |
| 09:37:02 |
13.25 |
606 |
77100 |
买入 |
| 09:37:05 |
13.25 |
780 |
77880 |
买入 |
| 09:37:08 |
13.25 |
3365 |
81245 |
买入 |
| 09:37:11 |
13.26 |
660 |
81905 |
买入 |
| 09:37:14 |
13.25 |
331 |
82236 |
卖出 |
| 09:37:17 |
13.25 |
407 |
82643 |
卖出 |
| 09:37:20 |
13.26 |
468 |
83111 |
买入 |
| 09:37:23 |
13.26 |
2262 |
85373 |
买入 |
| 09:37:26 |
13.27 |
823 |
86196 |
买入 |
| 09:37:29 |
13.27 |
2302 |
88498 |
买入 |
| 09:37:32 |
13.26 |
716 |
89214 |
卖出 |
| 09:37:35 |
13.26 |
717 |
89931 |
卖出 |
| 09:37:38 |
13.27 |
468 |
90399 |
买入 |
| 09:37:41 |
13.26 |
1090 |
91489 |
卖出 |
| 09:37:44 |
13.27 |
6335 |
97824 |
买入 |
| 09:37:47 |
13.27 |
862 |
98686 |
卖出 |
| 09:37:50 |
13.27 |
534 |
99220 |
卖出 |
| 09:37:53 |
13.27 |
552 |
99772 |
卖出 |
| 09:37:56 |
13.27 |
339 |
100111 |
卖出 |
| 09:37:59 |
13.27 |
336 |
100447 |
卖出 |
| 09:38:02 |
13.27 |
143 |
100590 |
卖出 |
| 09:38:05 |
13.27 |
312 |
100902 |
卖出 |
| 09:38:08 |
13.27 |
205 |
101107 |
卖出 |
| 09:38:11 |
13.27 |
162 |
101269 |
卖出 |
| 09:38:14 |
13.27 |
638 |
101907 |
卖出 |
| 09:38:17 |
13.27 |
324 |
102231 |
卖出 |
| 09:38:20 |
13.27 |
216 |
102447 |
卖出 |
| 09:38:23 |
13.27 |
686 |
103133 |
卖出 |
| 09:38:26 |
13.27 |
540 |
103673 |
卖出 |
| 09:38:29 |
13.27 |
220 |
103893 |
卖出 |
| 09:38:32 |
13.27 |
323 |
104216 |
卖出 |
| 09:38:35 |
13.27 |
469 |
104685 |
卖出 |
| 09:38:38 |
13.27 |
226 |
104911 |
卖出 |
| 09:38:41 |
13.27 |
312 |
105223 |
卖出 |
| 09:38:44 |
13.27 |
659 |
105882 |
卖出 |
| 09:38:47 |
13.27 |
556 |
106438 |
卖出 |
| 09:38:50 |
13.27 |
1466 |
107904 |
卖出 |
| 09:38:53 |
13.27 |
855 |
108759 |
卖出 |
| 09:38:56 |
13.25 |
4565 |
113324 |
卖出 |
| 09:38:59 |
13.27 |
4932 |
118256 |
买入 |
| 09:39:02 |
13.27 |
266 |
118522 |
卖出 |
| 09:39:05 |
13.27 |
1053 |
119575 |
买入 |
| 09:39:08 |
13.23 |
644 |
120219 |
卖出 |
| 09:39:11 |
13.27 |
489 |
120708 |
买入 |
| 09:39:14 |
13.27 |
382 |
121090 |
买入 |
| 09:39:17 |
13.23 |
633 |
121723 |
卖出 |
| 09:39:20 |
13.27 |
841 |
122564 |
买入 |
| 09:39:23 |
13.25 |
244 |
122808 |
卖出 |
| 09:39:26 |
13.27 |
996 |
123804 |
买入 |
| 09:39:29 |
13.27 |
1953 |
125757 |
卖出 |
| 09:39:32 |
13.27 |
568 |
126325 |
买入 |
| 09:39:35 |
13.27 |
475 |
126800 |
卖出 |
| 09:39:38 |
13.27 |
492 |
127292 |
买入 |
| 09:39:41 |
13.27 |
477 |
127769 |
卖出 |
| 09:39:44 |
13.26 |
179 |
127948 |
卖出 |
| 09:39:47 |
13.27 |
2694 |
130642 |
买入 |
| 09:39:50 |
13.27 |
308 |
130950 |
卖出 |
| 09:39:53 |
13.22 |
193 |
131143 |
卖出 |
| 09:39:56 |
13.27 |
2793 |
133936 |
买入 |
| 09:39:59 |
13.23 |
267 |
134203 |
卖出 |
| 09:40:02 |
13.22 |
254 |
134457 |
卖出 |
| 09:40:05 |
13.26 |
878 |
135335 |
买入 |
| 09:40:08 |
13.27 |
538 |
135873 |
买入 |
| 09:40:11 |
13.27 |
972 |
136845 |
卖出 |
| 09:40:14 |
13.27 |
440 |
137285 |
卖出 |
| 09:40:17 |
13.27 |
268 |
137553 |
卖出 |
| 09:40:20 |
13.27 |
818 |
138371 |
卖出 |
| 09:40:23 |
13.27 |
256 |
138627 |
卖出 |
| 09:40:26 |
13.27 |
235 |
138862 |
卖出 |
| 09:40:29 |
13.27 |
493 |
139355 |
卖出 |
| 09:40:32 |
13.27 |
383 |
139738 |
卖出 |
| 09:40:35 |
13.26 |
285 |
140023 |
卖出 |
| 09:40:38 |
13.23 |
487 |
140510 |
卖出 |
| 09:40:41 |
13.27 |
761 |
141271 |
买入 |
| 09:40:44 |
13.24 |
54 |
141325 |
卖出 |
| 09:40:47 |
13.27 |
546 |
141871 |
买入 |
| 09:40:50 |
13.25 |
418 |
142289 |
卖出 |
| 09:40:53 |
13.27 |
200 |
142489 |
买入 |
| 09:40:56 |
13.25 |
644 |
143133 |
买入 |
| 09:40:59 |
13.23 |
958 |
144091 |
卖出 |
| 09:41:02 |
13.27 |
1054 |
145145 |
买入 |
| 09:41:05 |
13.24 |
272 |
145417 |
卖出 |
| 09:41:08 |
13.27 |
289 |
145706 |
买入 |
| 09:41:11 |
13.25 |
542 |
146248 |
卖出 |
| 09:41:14 |
13.23 |
1100 |
147348 |
卖出 |
| 09:41:17 |
13.25 |
654 |
148002 |
买入 |
| 09:41:20 |
13.27 |
339 |
148341 |
买入 |
| 09:41:23 |
13.25 |
650 |
148991 |
卖出 |
| 09:41:26 |
13.27 |
861 |
149852 |
买入 |
| 09:41:29 |
13.27 |
738 |
150590 |
买入 |
| 09:41:32 |
13.26 |
666 |
151256 |
卖出 |
| 09:41:35 |
13.27 |
514 |
151770 |
买入 |
| 09:41:38 |
13.27 |
708 |
152478 |
买入 |
| 09:41:41 |
13.25 |
324 |
152802 |
卖出 |
| 09:41:44 |
13.25 |
447 |
153249 |
买入 |
| 09:41:47 |
13.27 |
407 |
153656 |
买入 |
| 09:41:50 |
13.2 |
668 |
154324 |
卖出 |
| 09:41:53 |
13.23 |
1792 |
156116 |
买入 |
| 09:41:56 |
13.27 |
536 |
156652 |
买入 |
| 09:41:59 |
13.27 |
379 |
157031 |
买入 |
| 09:42:02 |
13.27 |
569 |
157600 |
卖出 |
| 09:42:05 |
13.27 |
244 |
157844 |
卖出 |
| 09:42:08 |
13.25 |
53 |
157897 |
卖出 |
| 09:42:11 |
13.27 |
663 |
158560 |
买入 |
| 09:42:14 |
13.27 |
1071 |
159631 |
买入 |
| 09:42:17 |
13.27 |
239 |
159870 |
卖出 |
| 09:42:20 |
13.27 |
541 |
160411 |
买入 |
| 09:42:23 |
13.27 |
340 |
160751 |
卖出 |