方大特钢[600507]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.39 |
2 |
2 |
集合竞价 |
| 09:15:04 |
8.4 |
80 |
80 |
集合竞价 |
| 09:15:07 |
8.4 |
183 |
183 |
集合竞价 |
| 09:15:10 |
8.4 |
248 |
248 |
集合竞价 |
| 09:15:13 |
8.41 |
251 |
251 |
集合竞价 |
| 09:15:30 |
8.41 |
251 |
251 |
集合竞价 |
| 09:15:33 |
8.41 |
251 |
251 |
集合竞价 |
| 09:15:36 |
8.41 |
251 |
251 |
集合竞价 |
| 09:15:39 |
8.43 |
320 |
320 |
集合竞价 |
| 09:15:57 |
8.44 |
320 |
320 |
集合竞价 |
| 09:16:03 |
8.44 |
331 |
331 |
集合竞价 |
| 09:16:06 |
8.44 |
351 |
351 |
集合竞价 |
| 09:16:30 |
8.44 |
356 |
356 |
集合竞价 |
| 09:16:37 |
8.44 |
363 |
363 |
集合竞价 |
| 09:16:54 |
8.44 |
363 |
363 |
集合竞价 |
| 09:16:57 |
8.44 |
363 |
363 |
集合竞价 |
| 09:17:06 |
8.44 |
373 |
373 |
集合竞价 |
| 09:17:12 |
8.44 |
376 |
376 |
集合竞价 |
| 09:17:51 |
8.44 |
376 |
376 |
集合竞价 |
| 09:18:00 |
8.44 |
376 |
376 |
集合竞价 |
| 09:18:04 |
8.44 |
376 |
376 |
集合竞价 |
| 09:18:10 |
8.44 |
381 |
381 |
集合竞价 |
| 09:18:25 |
8.44 |
381 |
381 |
集合竞价 |
| 09:18:28 |
8.43 |
381 |
381 |
集合竞价 |
| 09:18:37 |
8.41 |
399 |
399 |
集合竞价 |
| 09:18:46 |
8.41 |
399 |
399 |
集合竞价 |
| 09:19:04 |
8.41 |
407 |
407 |
集合竞价 |
| 09:19:10 |
8.41 |
409 |
409 |
集合竞价 |
| 09:19:13 |
8.41 |
409 |
409 |
集合竞价 |
| 09:19:16 |
8.41 |
410 |
410 |
集合竞价 |
| 09:19:28 |
8.41 |
415 |
415 |
集合竞价 |
| 09:19:37 |
8.41 |
425 |
425 |
集合竞价 |
| 09:19:43 |
8.41 |
425 |
425 |
集合竞价 |
| 09:20:04 |
8.41 |
470 |
470 |
集合竞价 |
| 09:20:07 |
8.41 |
470 |
470 |
集合竞价 |
| 09:20:10 |
8.41 |
473 |
473 |
集合竞价 |
| 09:20:16 |
8.41 |
477 |
477 |
集合竞价 |
| 09:20:19 |
8.41 |
479 |
479 |
集合竞价 |
| 09:20:25 |
8.41 |
479 |
479 |
集合竞价 |
| 09:20:34 |
8.41 |
486 |
486 |
集合竞价 |
| 09:20:37 |
8.41 |
487 |
487 |
集合竞价 |
| 09:20:43 |
8.42 |
508 |
508 |
集合竞价 |
| 09:20:46 |
8.42 |
518 |
518 |
集合竞价 |
| 09:20:52 |
8.42 |
530 |
530 |
集合竞价 |
| 09:20:55 |
8.42 |
530 |
530 |
集合竞价 |
| 09:20:58 |
8.42 |
546 |
546 |
集合竞价 |
| 09:21:01 |
8.42 |
556 |
556 |
集合竞价 |
| 09:21:07 |
8.42 |
556 |
556 |
集合竞价 |
| 09:21:10 |
8.42 |
556 |
556 |
集合竞价 |
| 09:21:13 |
8.42 |
561 |
561 |
集合竞价 |
| 09:21:16 |
8.42 |
619 |
619 |
集合竞价 |
| 09:21:19 |
8.42 |
624 |
624 |
集合竞价 |
| 09:21:22 |
8.42 |
632 |
632 |
集合竞价 |
| 09:21:25 |
8.41 |
679 |
679 |
集合竞价 |
| 09:21:31 |
8.41 |
698 |
698 |
集合竞价 |
| 09:21:34 |
8.41 |
714 |
714 |
集合竞价 |
| 09:21:40 |
8.41 |
716 |
716 |
集合竞价 |
| 09:21:46 |
8.41 |
716 |
716 |
集合竞价 |
| 09:22:01 |
8.41 |
716 |
716 |
集合竞价 |
| 09:22:04 |
8.41 |
866 |
866 |
集合竞价 |
| 09:22:07 |
8.41 |
882 |
882 |
集合竞价 |
| 09:22:10 |
8.41 |
883 |
883 |
集合竞价 |
| 09:22:13 |
8.41 |
893 |
893 |
集合竞价 |
| 09:22:16 |
8.41 |
894 |
894 |
集合竞价 |
| 09:22:19 |
8.41 |
938 |
938 |
集合竞价 |
| 09:22:22 |
8.41 |
998 |
998 |
集合竞价 |
| 09:22:25 |
8.41 |
1009 |
1009 |
集合竞价 |
| 09:22:37 |
8.41 |
1069 |
1069 |
集合竞价 |
| 09:22:40 |
8.41 |
1076 |
1076 |
集合竞价 |
| 09:22:43 |
8.41 |
1082 |
1082 |
集合竞价 |
| 09:22:46 |
8.41 |
1087 |
1087 |
集合竞价 |
| 09:22:49 |
8.41 |
1088 |
1088 |
集合竞价 |
| 09:22:52 |
8.41 |
1088 |
1088 |
集合竞价 |
| 09:22:55 |
8.41 |
1094 |
1094 |
集合竞价 |
| 09:22:58 |
8.41 |
1095 |
1095 |
集合竞价 |
| 09:23:01 |
8.41 |
1102 |
1102 |
集合竞价 |
| 09:23:04 |
8.41 |
1103 |
1103 |
集合竞价 |
| 09:23:07 |
8.41 |
1143 |
1143 |
集合竞价 |
| 09:23:10 |
8.41 |
1143 |
1143 |
集合竞价 |
| 09:23:13 |
8.41 |
1147 |
1147 |
集合竞价 |
| 09:23:16 |
8.41 |
1147 |
1147 |
集合竞价 |
| 09:23:19 |
8.41 |
1158 |
1158 |
集合竞价 |
| 09:23:22 |
8.41 |
1166 |
1166 |
集合竞价 |
| 09:23:25 |
8.41 |
1168 |
1168 |
集合竞价 |
| 09:23:28 |
8.41 |
1168 |
1168 |
集合竞价 |
| 09:23:31 |
8.41 |
1168 |
1168 |
集合竞价 |
| 09:23:34 |
8.41 |
1173 |
1173 |
集合竞价 |
| 09:23:37 |
8.41 |
1174 |
1174 |
集合竞价 |
| 09:23:40 |
8.41 |
1224 |
1224 |
集合竞价 |
| 09:23:43 |
8.41 |
1235 |
1235 |
集合竞价 |
| 09:23:46 |
8.41 |
1241 |
1241 |
集合竞价 |
| 09:23:52 |
8.41 |
1242 |
1242 |
集合竞价 |
| 09:23:55 |
8.42 |
1278 |
1278 |
集合竞价 |
| 09:23:58 |
8.41 |
1452 |
1452 |
集合竞价 |
| 09:24:01 |
8.41 |
1474 |
1474 |
集合竞价 |
| 09:24:07 |
8.41 |
1605 |
1605 |
集合竞价 |
| 09:24:10 |
8.41 |
1619 |
1619 |
集合竞价 |
| 09:24:13 |
8.41 |
1762 |
1762 |
集合竞价 |
| 09:24:16 |
8.41 |
1777 |
1777 |
集合竞价 |
| 09:24:19 |
8.41 |
1777 |
1777 |
集合竞价 |
| 09:24:22 |
8.41 |
1778 |
1778 |
集合竞价 |
| 09:24:25 |
8.41 |
2442 |
2442 |
集合竞价 |
| 09:24:28 |
8.41 |
2693 |
2693 |
集合竞价 |
| 09:24:31 |
8.41 |
2731 |
2731 |
集合竞价 |
| 09:24:34 |
8.41 |
2731 |
2731 |
集合竞价 |
| 09:24:37 |
8.41 |
2734 |
2734 |
集合竞价 |
| 09:24:43 |
8.41 |
2745 |
2745 |
集合竞价 |
| 09:24:46 |
8.41 |
2745 |
2745 |
集合竞价 |
| 09:24:49 |
8.41 |
2884 |
2884 |
集合竞价 |
| 09:24:52 |
8.41 |
3100 |
3100 |
集合竞价 |
| 09:24:55 |
8.41 |
3453 |
3453 |
集合竞价 |
| 09:24:58 |
8.41 |
3523 |
3523 |
集合竞价 |
| 09:25:01 |
8.41 |
3568 |
3568 |
集合竞价 |
| 09:25:04 |
8.41 |
3568 |
7136 |
买入 |
| 09:30:01 |
8.4 |
213 |
7349 |
卖出 |
| 09:30:04 |
8.4 |
1594 |
8943 |
买入 |
| 09:30:07 |
8.39 |
356 |
9299 |
卖出 |
| 09:30:10 |
8.39 |
248 |
9547 |
买入 |
| 09:30:13 |
8.4 |
349 |
9896 |
买入 |
| 09:30:16 |
8.39 |
1114 |
11010 |
卖出 |
| 09:30:19 |
8.4 |
762 |
11772 |
买入 |
| 09:30:22 |
8.42 |
472 |
12244 |
买入 |
| 09:30:25 |
8.42 |
133 |
12377 |
买入 |
| 09:30:28 |
8.42 |
204 |
12581 |
卖出 |
| 09:30:31 |
8.41 |
363 |
12944 |
卖出 |
| 09:30:34 |
8.43 |
124 |
13068 |
买入 |
| 09:30:37 |
8.42 |
9 |
13077 |
卖出 |
| 09:30:40 |
8.43 |
36 |
13113 |
买入 |
| 09:30:43 |
8.43 |
230 |
13343 |
买入 |
| 09:30:46 |
8.43 |
210 |
13553 |
买入 |
| 09:30:49 |
8.43 |
209 |
13762 |
卖出 |
| 09:30:52 |
8.45 |
550 |
14312 |
买入 |
| 09:30:55 |
8.45 |
640 |
14952 |
买入 |
| 09:30:58 |
8.46 |
260 |
15212 |
买入 |
| 09:31:01 |
8.46 |
166 |
15378 |
买入 |
| 09:31:04 |
8.45 |
57 |
15435 |
卖出 |
| 09:31:07 |
8.45 |
330 |
15765 |
卖出 |
| 09:31:10 |
8.44 |
262 |
16027 |
卖出 |
| 09:31:13 |
8.44 |
166 |
16193 |
买入 |
| 09:31:16 |
8.45 |
89 |
16282 |
买入 |
| 09:31:19 |
8.43 |
281 |
16563 |
卖出 |
| 09:31:22 |
8.44 |
113 |
16676 |
买入 |
| 09:31:25 |
8.45 |
52 |
16728 |
买入 |
| 09:31:28 |
8.45 |
250 |
16978 |
买入 |
| 09:31:31 |
8.45 |
271 |
17249 |
卖出 |
| 09:31:34 |
8.44 |
203 |
17452 |
卖出 |
| 09:31:37 |
8.45 |
63 |
17515 |
买入 |
| 09:31:40 |
8.44 |
208 |
17723 |
卖出 |
| 09:31:43 |
8.45 |
48 |
17771 |
卖出 |
| 09:31:46 |
8.45 |
58 |
17829 |
买入 |
| 09:31:49 |
8.45 |
246 |
18075 |
卖出 |
| 09:31:52 |
8.44 |
127 |
18202 |
卖出 |
| 09:31:55 |
8.45 |
463 |
18665 |
买入 |
| 09:31:58 |
8.44 |
59 |
18724 |
卖出 |
| 09:32:01 |
8.44 |
95 |
18819 |
买入 |
| 09:32:04 |
8.45 |
82 |
18901 |
买入 |
| 09:32:07 |
8.45 |
163 |
19064 |
买入 |
| 09:32:10 |
8.44 |
383 |
19447 |
卖出 |
| 09:32:13 |
8.44 |
312 |
19759 |
买入 |
| 09:32:16 |
8.44 |
210 |
19969 |
买入 |
| 09:32:19 |
8.44 |
75 |
20044 |
卖出 |
| 09:32:22 |
8.45 |
191 |
20235 |
买入 |
| 09:32:25 |
8.45 |
138 |
20373 |
买入 |
| 09:32:28 |
8.43 |
628 |
21001 |
卖出 |
| 09:32:31 |
8.43 |
390 |
21391 |
买入 |
| 09:32:34 |
8.44 |
1245 |
22636 |
买入 |
| 09:32:37 |
8.44 |
147 |
22783 |
买入 |
| 09:32:40 |
8.44 |
127 |
22910 |
卖出 |
| 09:32:43 |
8.45 |
1 |
22911 |
买入 |
| 09:32:46 |
8.45 |
170 |
23081 |
买入 |
| 09:32:49 |
8.44 |
55 |
23136 |
卖出 |
| 09:32:52 |
8.44 |
66 |
23202 |
买入 |
| 09:32:55 |
8.44 |
26 |
23228 |
买入 |
| 09:32:58 |
8.44 |
24 |
23252 |
买入 |
| 09:33:01 |
8.44 |
112 |
23364 |
买入 |
| 09:33:04 |
8.43 |
107 |
23471 |
卖出 |
| 09:33:07 |
8.44 |
61 |
23532 |
买入 |
| 09:33:10 |
8.44 |
321 |
23853 |
卖出 |
| 09:33:13 |
8.45 |
59 |
23912 |
买入 |
| 09:33:16 |
8.45 |
392 |
24304 |
买入 |
| 09:33:19 |
8.45 |
694 |
24998 |
买入 |
| 09:33:22 |
8.46 |
1 |
24999 |
买入 |
| 09:33:25 |
8.46 |
585 |
25584 |
买入 |
| 09:33:28 |
8.46 |
92 |
25676 |
买入 |
| 09:33:31 |
8.46 |
188 |
25864 |
买入 |
| 09:33:34 |
8.46 |
35 |
25899 |
卖出 |
| 09:33:37 |
8.46 |
26 |
25925 |
买入 |
| 09:33:40 |
8.47 |
175 |
26100 |
买入 |
| 09:33:43 |
8.47 |
99 |
26199 |
买入 |
| 09:33:46 |
8.47 |
303 |
26502 |
买入 |
| 09:33:49 |
8.47 |
109 |
26611 |
买入 |
| 09:33:52 |
8.47 |
56 |
26667 |
买入 |
| 09:33:55 |
8.47 |
84 |
26751 |
买入 |
| 09:33:58 |
8.47 |
18 |
26769 |
买入 |
| 09:34:01 |
8.47 |
110 |
26879 |
买入 |
| 09:34:04 |
8.47 |
27 |
26906 |
买入 |
| 09:34:07 |
8.47 |
51 |
26957 |
买入 |
| 09:34:10 |
8.46 |
404 |
27361 |
卖出 |
| 09:34:13 |
8.45 |
166 |
27527 |
卖出 |
| 09:34:16 |
8.45 |
37 |
27564 |
买入 |
| 09:34:19 |
8.45 |
53 |
27617 |
买入 |
| 09:34:22 |
8.46 |
73 |
27690 |
买入 |
| 09:34:25 |
8.45 |
11 |
27701 |
卖出 |
| 09:34:28 |
8.44 |
89 |
27790 |
卖出 |
| 09:34:31 |
8.44 |
76 |
27866 |
卖出 |
| 09:34:34 |
8.44 |
22 |
27888 |
卖出 |
| 09:34:37 |
8.44 |
162 |
28050 |
卖出 |
| 09:34:40 |
8.45 |
125 |
28175 |
买入 |
| 09:34:43 |
8.43 |
184 |
28359 |
卖出 |
| 09:34:46 |
8.44 |
14 |
28373 |
买入 |
| 09:34:49 |
8.43 |
16 |
28389 |
卖出 |
| 09:34:52 |
8.44 |
49 |
28438 |
买入 |
| 09:34:55 |
8.43 |
11 |
28449 |
卖出 |
| 09:34:58 |
8.43 |
34 |
28483 |
卖出 |
| 09:35:01 |
8.43 |
76 |
28559 |
卖出 |
| 09:35:04 |
8.43 |
37 |
28596 |
卖出 |
| 09:35:07 |
8.44 |
204 |
28800 |
买入 |
| 09:35:10 |
8.44 |
31 |
28831 |
卖出 |
| 09:35:13 |
8.45 |
510 |
29341 |
买入 |
| 09:35:16 |
8.45 |
70 |
29411 |
买入 |
| 09:35:19 |
8.45 |
44 |
29455 |
买入 |
| 09:35:22 |
8.44 |
26 |
29481 |
卖出 |
| 09:35:25 |
8.44 |
45 |
29526 |
卖出 |
| 09:35:28 |
8.44 |
264 |
29790 |
卖出 |
| 09:35:31 |
8.44 |
58 |
29848 |
卖出 |
| 09:35:34 |
8.45 |
85 |
29933 |
买入 |
| 09:35:37 |
8.44 |
464 |
30397 |
卖出 |
| 09:35:40 |
8.44 |
115 |
30512 |
卖出 |
| 09:35:43 |
8.44 |
93 |
30605 |
卖出 |
| 09:35:46 |
8.43 |
85 |
30690 |
卖出 |
| 09:35:49 |
8.44 |
62 |
30752 |
买入 |
| 09:35:52 |
8.44 |
353 |
31105 |
买入 |
| 09:35:55 |
8.44 |
120 |
31225 |
卖出 |
| 09:35:58 |
8.44 |
63 |
31288 |
卖出 |
| 09:36:01 |
8.45 |
12 |
31300 |
买入 |
| 09:36:04 |
8.44 |
373 |
31673 |
卖出 |
| 09:36:07 |
8.45 |
88 |
31761 |
买入 |
| 09:36:10 |
8.45 |
119 |
31880 |
卖出 |
| 09:36:13 |
8.45 |
154 |
32034 |
买入 |
| 09:36:16 |
8.45 |
143 |
32177 |
卖出 |
| 09:36:19 |
8.45 |
184 |
32361 |
卖出 |
| 09:36:22 |
8.45 |
174 |
32535 |
卖出 |
| 09:36:25 |
8.45 |
31 |
32566 |
买入 |
| 09:36:28 |
8.45 |
315 |
32881 |
买入 |
| 09:36:31 |
8.45 |
358 |
33239 |
买入 |
| 09:36:34 |
8.45 |
54 |
33293 |
买入 |
| 09:36:37 |
8.45 |
41 |
33334 |
买入 |
| 09:36:40 |
8.45 |
146 |
33480 |
买入 |
| 09:36:43 |
8.45 |
84 |
33564 |
卖出 |
| 09:36:46 |
8.45 |
116 |
33680 |
买入 |
| 09:36:49 |
8.45 |
6 |
33686 |
买入 |
| 09:36:52 |
8.45 |
23 |
33709 |
买入 |
| 09:36:55 |
8.45 |
64 |
33773 |
买入 |
| 09:36:58 |
8.45 |
54 |
33827 |
买入 |
| 09:37:01 |
8.44 |
320 |
34147 |
卖出 |
| 09:37:04 |
8.44 |
50 |
34197 |
买入 |
| 09:37:07 |
8.44 |
21 |
34218 |
买入 |
| 09:37:10 |
8.44 |
32 |
34250 |
买入 |
| 09:37:13 |
8.43 |
24 |
34274 |
卖出 |
| 09:37:16 |
8.44 |
456 |
34730 |
买入 |
| 09:37:19 |
8.44 |
249 |
34979 |
买入 |
| 09:37:22 |
8.44 |
383 |
35362 |
买入 |
| 09:37:25 |
8.44 |
398 |
35760 |
买入 |
| 09:37:28 |
8.44 |
170 |
35930 |
卖出 |
| 09:37:31 |
8.45 |
24 |
35954 |
买入 |
| 09:37:34 |
8.45 |
68 |
36022 |
买入 |
| 09:37:37 |
8.44 |
64 |
36086 |
卖出 |
| 09:37:40 |
8.45 |
42 |
36128 |
买入 |
| 09:37:43 |
8.45 |
824 |
36952 |
买入 |
| 09:37:46 |
8.44 |
1049 |
38001 |
卖出 |
| 09:37:49 |
8.45 |
80 |
38081 |
买入 |
| 09:37:52 |
8.46 |
203 |
38284 |
买入 |
| 09:37:55 |
8.45 |
131 |
38415 |
卖出 |
| 09:37:58 |
8.46 |
57 |
38472 |
买入 |
| 09:38:01 |
8.45 |
115 |
38587 |
卖出 |
| 09:38:04 |
8.47 |
1094 |
39681 |
买入 |
| 09:38:07 |
8.48 |
22 |
39703 |
买入 |
| 09:38:10 |
8.47 |
177 |
39880 |
卖出 |
| 09:38:13 |
8.47 |
16 |
39896 |
卖出 |
| 09:38:16 |
8.48 |
204 |
40100 |
买入 |
| 09:38:19 |
8.47 |
168 |
40268 |
卖出 |
| 09:38:22 |
8.47 |
60 |
40328 |
卖出 |
| 09:38:25 |
8.48 |
132 |
40460 |
买入 |
| 09:38:28 |
8.47 |
79 |
40539 |
卖出 |
| 09:38:31 |
8.48 |
331 |
40870 |
买入 |
| 09:38:34 |
8.47 |
48 |
40918 |
卖出 |
| 09:38:37 |
8.47 |
31 |
40949 |
买入 |
| 09:38:40 |
8.47 |
132 |
41081 |
买入 |
| 09:38:43 |
8.47 |
410 |
41491 |
卖出 |
| 09:38:46 |
8.48 |
80 |
41571 |
买入 |
| 09:38:49 |
8.48 |
214 |
41785 |
买入 |
| 09:38:52 |
8.48 |
11 |
41796 |
买入 |
| 09:38:55 |
8.48 |
48 |
41844 |
买入 |
| 09:38:58 |
8.47 |
38 |
41882 |
卖出 |
| 09:39:01 |
8.48 |
27 |
41909 |
买入 |
| 09:39:04 |
8.48 |
188 |
42097 |
买入 |
| 09:39:07 |
8.47 |
67 |
42164 |
卖出 |
| 09:39:10 |
8.48 |
220 |
42384 |
买入 |
| 09:39:13 |
8.48 |
187 |
42571 |
买入 |
| 09:39:16 |
8.48 |
511 |
43082 |
买入 |