中信特钢[000708]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
18.28 |
21 |
21 |
集合竞价 |
| 09:15:36 |
18.18 |
22 |
22 |
集合竞价 |
| 09:16:03 |
18.16 |
22 |
22 |
集合竞价 |
| 09:16:30 |
18.16 |
22 |
22 |
集合竞价 |
| 09:17:06 |
18.16 |
28 |
28 |
集合竞价 |
| 09:18:09 |
18.15 |
37 |
37 |
集合竞价 |
| 09:18:18 |
18.16 |
38 |
38 |
集合竞价 |
| 09:18:36 |
18.15 |
33 |
33 |
集合竞价 |
| 09:19:12 |
18.15 |
33 |
33 |
集合竞价 |
| 09:19:30 |
18.15 |
33 |
33 |
集合竞价 |
| 09:19:57 |
18.15 |
33 |
33 |
集合竞价 |
| 09:20:09 |
18.15 |
34 |
34 |
集合竞价 |
| 09:20:36 |
18.15 |
37 |
37 |
集合竞价 |
| 09:20:54 |
18.15 |
39 |
39 |
集合竞价 |
| 09:21:21 |
18.15 |
39 |
39 |
集合竞价 |
| 09:21:48 |
18.15 |
39 |
39 |
集合竞价 |
| 09:21:57 |
18.12 |
52 |
52 |
集合竞价 |
| 09:22:24 |
18.12 |
65 |
65 |
集合竞价 |
| 09:22:33 |
18.12 |
74 |
74 |
集合竞价 |
| 09:22:51 |
18.12 |
74 |
74 |
集合竞价 |
| 09:23:18 |
18.12 |
74 |
74 |
集合竞价 |
| 09:23:27 |
18.12 |
74 |
74 |
集合竞价 |
| 09:23:45 |
18.12 |
74 |
74 |
集合竞价 |
| 09:24:21 |
18.12 |
104 |
104 |
集合竞价 |
| 09:24:30 |
18.12 |
113 |
113 |
集合竞价 |
| 09:24:39 |
18.12 |
146 |
146 |
集合竞价 |
| 09:24:48 |
18.12 |
180 |
180 |
集合竞价 |
| 09:24:57 |
18.1 |
217 |
217 |
集合竞价 |
| 09:25:00 |
18.11 |
267 |
484 |
买入 |
| 09:30:00 |
18.09 |
20 |
504 |
卖出 |
| 09:30:03 |
18.08 |
180 |
684 |
卖出 |
| 09:30:06 |
18.07 |
40 |
724 |
卖出 |
| 09:30:09 |
18.06 |
40 |
764 |
卖出 |
| 09:30:12 |
18.06 |
16 |
780 |
买入 |
| 09:30:15 |
18.06 |
88 |
868 |
买入 |
| 09:30:18 |
18.05 |
60 |
928 |
卖出 |
| 09:30:21 |
18.05 |
32 |
960 |
买入 |
| 09:30:24 |
18.06 |
23 |
983 |
买入 |
| 09:30:27 |
18.05 |
19 |
1002 |
买入 |
| 09:30:30 |
18.05 |
12 |
1014 |
买入 |
| 09:30:33 |
18.03 |
53 |
1067 |
卖出 |
| 09:30:36 |
18.04 |
45 |
1112 |
买入 |
| 09:30:39 |
18.03 |
92 |
1204 |
卖出 |
| 09:30:42 |
18.06 |
30 |
1234 |
买入 |
| 09:30:45 |
18.08 |
53 |
1287 |
买入 |
| 09:30:48 |
18.05 |
38 |
1325 |
卖出 |
| 09:30:51 |
18.08 |
57 |
1382 |
买入 |
| 09:30:54 |
18.07 |
19 |
1401 |
卖出 |
| 09:30:57 |
18.08 |
103 |
1504 |
买入 |
| 09:31:00 |
18.08 |
78 |
1582 |
买入 |
| 09:31:03 |
18.03 |
35 |
1617 |
卖出 |
| 09:31:06 |
18.04 |
22 |
1639 |
卖出 |
| 09:31:09 |
18.05 |
249 |
1888 |
买入 |
| 09:31:12 |
18.04 |
136 |
2024 |
卖出 |
| 09:31:15 |
17.99 |
11 |
2035 |
卖出 |
| 09:31:18 |
18.02 |
106 |
2141 |
买入 |
| 09:31:21 |
17.99 |
32 |
2173 |
卖出 |
| 09:31:24 |
17.98 |
5 |
2178 |
卖出 |
| 09:31:27 |
17.98 |
8 |
2186 |
买入 |
| 09:31:30 |
17.98 |
13 |
2199 |
买入 |
| 09:31:33 |
17.97 |
48 |
2247 |
卖出 |
| 09:31:36 |
17.96 |
24 |
2271 |
卖出 |
| 09:31:39 |
17.97 |
50 |
2321 |
买入 |
| 09:31:42 |
17.98 |
128 |
2449 |
买入 |
| 09:31:45 |
18.02 |
94 |
2543 |
买入 |
| 09:31:48 |
17.98 |
45 |
2588 |
卖出 |
| 09:31:51 |
18.01 |
20 |
2608 |
买入 |
| 09:31:57 |
17.99 |
2 |
2610 |
卖出 |
| 09:32:00 |
17.99 |
19 |
2629 |
卖出 |
| 09:32:03 |
18.01 |
20 |
2649 |
买入 |
| 09:32:06 |
18.01 |
10 |
2659 |
买入 |
| 09:32:15 |
17.99 |
49 |
2708 |
卖出 |
| 09:32:18 |
17.99 |
46 |
2754 |
卖出 |
| 09:32:21 |
17.98 |
14 |
2768 |
卖出 |
| 09:32:24 |
17.99 |
10 |
2778 |
买入 |
| 09:32:27 |
17.98 |
14 |
2792 |
卖出 |
| 09:32:30 |
17.98 |
9 |
2801 |
卖出 |
| 09:32:33 |
17.98 |
19 |
2820 |
买入 |
| 09:32:36 |
17.97 |
42 |
2862 |
卖出 |
| 09:32:39 |
17.98 |
32 |
2894 |
买入 |
| 09:32:42 |
17.98 |
4 |
2898 |
买入 |
| 09:32:45 |
17.98 |
7 |
2905 |
买入 |
| 09:32:51 |
17.97 |
12 |
2917 |
买入 |
| 09:32:54 |
17.97 |
11 |
2928 |
买入 |
| 09:32:57 |
17.96 |
9 |
2937 |
卖出 |
| 09:33:00 |
17.97 |
14 |
2951 |
买入 |
| 09:33:03 |
17.98 |
40 |
2991 |
买入 |
| 09:33:06 |
18 |
429 |
3420 |
买入 |
| 09:33:09 |
18 |
62 |
3482 |
卖出 |
| 09:33:12 |
18 |
115 |
3597 |
卖出 |
| 09:33:15 |
18 |
58 |
3655 |
买入 |
| 09:33:18 |
17.99 |
8 |
3663 |
卖出 |
| 09:33:21 |
17.99 |
22 |
3685 |
卖出 |
| 09:33:24 |
18 |
22 |
3707 |
买入 |
| 09:33:27 |
17.99 |
4 |
3711 |
卖出 |
| 09:33:30 |
17.99 |
30 |
3741 |
卖出 |
| 09:33:33 |
18 |
36 |
3777 |
买入 |
| 09:33:36 |
18.05 |
38 |
3815 |
买入 |
| 09:33:39 |
18.05 |
6 |
3821 |
买入 |
| 09:33:42 |
18.04 |
1 |
3822 |
卖出 |
| 09:33:45 |
18.04 |
50 |
3872 |
卖出 |
| 09:33:48 |
18 |
10 |
3882 |
卖出 |
| 09:33:51 |
18.04 |
8 |
3890 |
买入 |
| 09:33:54 |
18.02 |
5 |
3895 |
卖出 |
| 09:33:57 |
18.01 |
2 |
3897 |
卖出 |
| 09:34:00 |
18.01 |
82 |
3979 |
买入 |
| 09:34:03 |
18 |
88 |
4067 |
卖出 |
| 09:34:06 |
17.99 |
98 |
4165 |
卖出 |
| 09:34:09 |
17.97 |
92 |
4257 |
卖出 |
| 09:34:12 |
17.96 |
67 |
4324 |
卖出 |
| 09:34:15 |
17.95 |
30 |
4354 |
卖出 |
| 09:34:18 |
17.93 |
24 |
4378 |
卖出 |
| 09:34:21 |
17.93 |
17 |
4395 |
卖出 |
| 09:34:24 |
17.95 |
10 |
4405 |
买入 |
| 09:34:27 |
17.93 |
58 |
4463 |
卖出 |
| 09:34:30 |
17.93 |
18 |
4481 |
卖出 |
| 09:34:33 |
17.92 |
61 |
4542 |
卖出 |
| 09:34:36 |
17.93 |
17 |
4559 |
买入 |
| 09:34:39 |
17.95 |
1 |
4560 |
买入 |
| 09:34:42 |
17.93 |
15 |
4575 |
卖出 |
| 09:34:45 |
17.93 |
18 |
4593 |
卖出 |
| 09:34:48 |
17.94 |
2 |
4595 |
买入 |
| 09:34:51 |
17.94 |
7 |
4602 |
卖出 |
| 09:34:54 |
17.95 |
13 |
4615 |
买入 |
| 09:35:00 |
17.94 |
22 |
4637 |
卖出 |
| 09:35:03 |
17.94 |
11 |
4648 |
卖出 |
| 09:35:06 |
17.94 |
16 |
4664 |
卖出 |
| 09:35:09 |
17.95 |
65 |
4729 |
买入 |
| 09:35:12 |
17.95 |
20 |
4749 |
买入 |
| 09:35:15 |
17.93 |
22 |
4771 |
卖出 |
| 09:35:18 |
17.94 |
4 |
4775 |
买入 |
| 09:35:21 |
17.94 |
21 |
4796 |
买入 |
| 09:35:24 |
17.97 |
7 |
4803 |
买入 |
| 09:35:27 |
17.94 |
1 |
4804 |
卖出 |
| 09:35:33 |
17.93 |
18 |
4822 |
卖出 |
| 09:35:36 |
17.93 |
41 |
4863 |
卖出 |
| 09:35:39 |
17.94 |
64 |
4927 |
买入 |
| 09:35:42 |
17.92 |
208 |
5135 |
卖出 |
| 09:35:45 |
17.93 |
118 |
5253 |
买入 |
| 09:35:48 |
17.94 |
15 |
5268 |
买入 |
| 09:35:51 |
17.92 |
36 |
5304 |
卖出 |
| 09:35:54 |
17.94 |
6 |
5310 |
买入 |
| 09:35:57 |
17.93 |
4 |
5314 |
买入 |
| 09:36:00 |
17.92 |
14 |
5328 |
卖出 |
| 09:36:03 |
17.92 |
66 |
5394 |
卖出 |
| 09:36:06 |
17.93 |
23 |
5417 |
买入 |
| 09:36:09 |
17.93 |
44 |
5461 |
买入 |
| 09:36:12 |
17.93 |
15 |
5476 |
买入 |
| 09:36:15 |
17.93 |
9 |
5485 |
买入 |
| 09:36:18 |
17.93 |
20 |
5505 |
买入 |
| 09:36:21 |
17.93 |
13 |
5518 |
卖出 |
| 09:36:24 |
17.95 |
17 |
5535 |
买入 |
| 09:36:27 |
17.92 |
27 |
5562 |
卖出 |
| 09:36:30 |
17.93 |
3 |
5565 |
买入 |
| 09:36:33 |
17.95 |
4 |
5569 |
买入 |
| 09:36:36 |
17.95 |
9 |
5578 |
买入 |
| 09:36:39 |
17.97 |
21 |
5599 |
买入 |
| 09:36:42 |
17.92 |
8 |
5607 |
卖出 |
| 09:36:45 |
18 |
7 |
5614 |
买入 |
| 09:36:51 |
17.96 |
6 |
5620 |
买入 |
| 09:36:54 |
18 |
6 |
5626 |
买入 |
| 09:37:00 |
18 |
10 |
5636 |
买入 |
| 09:37:03 |
18 |
22 |
5658 |
买入 |
| 09:37:09 |
18 |
17 |
5675 |
买入 |
| 09:37:12 |
18 |
1 |
5676 |
买入 |
| 09:37:15 |
18 |
7 |
5683 |
买入 |
| 09:37:18 |
18 |
17 |
5700 |
买入 |
| 09:37:24 |
18.03 |
2 |
5702 |
买入 |
| 09:37:27 |
18 |
2 |
5704 |
卖出 |
| 09:37:30 |
18 |
2 |
5706 |
卖出 |
| 09:37:33 |
18.02 |
10 |
5716 |
买入 |
| 09:37:36 |
18.02 |
5 |
5721 |
买入 |
| 09:37:39 |
18.02 |
9 |
5730 |
买入 |
| 09:37:42 |
18.03 |
9 |
5739 |
买入 |
| 09:37:57 |
18 |
65 |
5804 |
卖出 |
| 09:38:00 |
18.01 |
20 |
5824 |
买入 |
| 09:38:03 |
18.05 |
44 |
5868 |
买入 |
| 09:38:06 |
18.05 |
6 |
5874 |
买入 |
| 09:38:09 |
18.02 |
2 |
5876 |
卖出 |
| 09:38:12 |
18.02 |
30 |
5906 |
卖出 |
| 09:38:15 |
18.02 |
21 |
5927 |
买入 |
| 09:38:18 |
18.03 |
8 |
5935 |
买入 |
| 09:38:21 |
18.04 |
5 |
5940 |
买入 |
| 09:38:24 |
18.05 |
14 |
5954 |
买入 |
| 09:38:27 |
18.04 |
6 |
5960 |
卖出 |
| 09:38:30 |
18.06 |
121 |
6081 |
买入 |
| 09:38:33 |
18.08 |
66 |
6147 |
买入 |
| 09:38:36 |
18.06 |
19 |
6166 |
卖出 |
| 09:38:42 |
18.06 |
5 |
6171 |
卖出 |
| 09:38:45 |
18.06 |
8 |
6179 |
卖出 |
| 09:38:48 |
18.06 |
2 |
6181 |
卖出 |
| 09:38:51 |
18.07 |
23 |
6204 |
买入 |
| 09:38:54 |
18.08 |
69 |
6273 |
买入 |
| 09:38:57 |
18.09 |
13 |
6286 |
卖出 |
| 09:39:00 |
18.09 |
11 |
6297 |
卖出 |
| 09:39:03 |
18.09 |
13 |
6310 |
买入 |
| 09:39:06 |
18.07 |
3 |
6313 |
卖出 |
| 09:39:09 |
18.09 |
23 |
6336 |
买入 |
| 09:39:12 |
18.09 |
13 |
6349 |
卖出 |
| 09:39:15 |
18.09 |
7 |
6356 |
卖出 |
| 09:39:18 |
18.08 |
1 |
6357 |
卖出 |
| 09:39:21 |
18.08 |
2 |
6359 |
卖出 |
| 09:39:24 |
18.09 |
3 |
6362 |
买入 |
| 09:39:30 |
18.09 |
6 |
6368 |
买入 |
| 09:39:33 |
18.08 |
16 |
6384 |
卖出 |
| 09:39:36 |
18.08 |
111 |
6495 |
买入 |
| 09:39:39 |
18.08 |
1 |
6496 |
卖出 |
| 09:39:42 |
18.1 |
3 |
6499 |
买入 |
| 09:39:45 |
18.09 |
16 |
6515 |
卖出 |
| 09:39:48 |
18.1 |
5 |
6520 |
买入 |
| 09:39:51 |
18.1 |
24 |
6544 |
买入 |
| 09:39:54 |
18.09 |
9 |
6553 |
卖出 |
| 09:39:57 |
18.1 |
34 |
6587 |
买入 |
| 09:40:00 |
18.1 |
43 |
6630 |
买入 |
| 09:40:03 |
18.11 |
18 |
6648 |
买入 |
| 09:40:09 |
18.1 |
6 |
6654 |
卖出 |
| 09:40:12 |
18.1 |
14 |
6668 |
买入 |
| 09:40:15 |
18.09 |
11 |
6679 |
卖出 |
| 09:40:18 |
18.1 |
11 |
6690 |
买入 |
| 09:40:21 |
18.11 |
48 |
6738 |
买入 |
| 09:40:27 |
18.07 |
6 |
6744 |
卖出 |
| 09:40:30 |
18.1 |
24 |
6768 |
买入 |
| 09:40:33 |
18.1 |
26 |
6794 |
卖出 |
| 09:40:36 |
18.1 |
3 |
6797 |
卖出 |
| 09:40:39 |
18.1 |
8 |
6805 |
卖出 |
| 09:40:42 |
18.08 |
6 |
6811 |
卖出 |
| 09:40:45 |
18.09 |
2 |
6813 |
买入 |
| 09:40:48 |
18.08 |
2 |
6815 |
卖出 |
| 09:40:51 |
18.08 |
1 |
6816 |
卖出 |
| 09:40:57 |
18.08 |
2 |
6818 |
卖出 |
| 09:41:00 |
18.08 |
15 |
6833 |
卖出 |
| 09:41:03 |
18.08 |
49 |
6882 |
卖出 |
| 09:41:06 |
18.1 |
17 |
6899 |
买入 |
| 09:41:09 |
18.11 |
1 |
6900 |
卖出 |
| 09:41:12 |
18.12 |
7 |
6907 |
买入 |
| 09:41:21 |
18.12 |
7 |
6914 |
买入 |
| 09:41:24 |
18.11 |
21 |
6935 |
买入 |
| 09:41:27 |
18.09 |
28 |
6963 |
卖出 |
| 09:41:30 |
18.09 |
2 |
6965 |
卖出 |
| 09:41:33 |
18.11 |
6 |
6971 |
买入 |
| 09:41:36 |
18.1 |
3 |
6974 |
卖出 |
| 09:41:42 |
18.11 |
8 |
6982 |
买入 |
| 09:41:45 |
18.11 |
24 |
7006 |
买入 |
| 09:41:48 |
18.15 |
7 |
7013 |
买入 |
| 09:41:51 |
18.11 |
2 |
7015 |
卖出 |
| 09:42:00 |
18.12 |
2 |
7017 |
买入 |
| 09:42:06 |
18.12 |
9 |
7026 |
买入 |
| 09:42:09 |
18.13 |
1 |
7027 |
买入 |
| 09:42:12 |
18.12 |
2 |
7029 |
买入 |
| 09:42:15 |
18.12 |
2 |
7031 |
卖出 |
| 09:42:18 |
18.12 |
1 |
7032 |
卖出 |
| 09:42:21 |
18.13 |
34 |
7066 |
买入 |
| 09:42:24 |
18.15 |
45 |
7111 |
买入 |
| 09:42:27 |
18.14 |
22 |
7133 |
卖出 |
| 09:42:30 |
18.14 |
15 |
7148 |
卖出 |
| 09:42:36 |
18.15 |
8 |
7156 |
买入 |
| 09:42:42 |
18.15 |
6 |
7162 |
买入 |
| 09:42:45 |
18.15 |
8 |
7170 |
买入 |
| 09:42:57 |
18.15 |
16 |
7186 |
卖出 |
| 09:43:03 |
18.15 |
28 |
7214 |
买入 |
| 09:43:06 |
18.15 |
14 |
7228 |
卖出 |
| 09:43:09 |
18.17 |
1 |
7229 |
买入 |
| 09:43:12 |
18.15 |
3 |
7232 |
卖出 |
| 09:43:18 |
18.17 |
5 |
7237 |
买入 |
| 09:43:27 |
18.18 |
16 |
7253 |
买入 |
| 09:43:36 |
18.18 |
12 |
7265 |
买入 |
| 09:43:39 |
18.18 |
4 |
7269 |
卖出 |
| 09:43:42 |
18.27 |
19 |
7288 |
买入 |
| 09:43:45 |
18.17 |
5 |
7293 |
卖出 |
| 09:43:48 |
18.2 |
15 |
7308 |
买入 |
| 09:43:51 |
18.18 |
5 |
7313 |
卖出 |
| 09:43:54 |
18.18 |
2 |
7315 |
卖出 |
| 09:43:57 |
18.19 |
14 |
7329 |
买入 |
| 09:44:00 |
18.19 |
34 |
7363 |
卖出 |
| 09:44:03 |
18.17 |
16 |
7379 |
卖出 |
| 09:44:06 |
18.17 |
19 |
7398 |
卖出 |
| 09:44:09 |
18.16 |
45 |
7443 |
卖出 |
| 09:44:12 |
18.15 |
31 |
7474 |
卖出 |
| 09:44:15 |
18.18 |
33 |
7507 |
买入 |
| 09:44:18 |
18.17 |
37 |
7544 |
卖出 |
| 09:44:21 |
18.15 |
114 |
7658 |
卖出 |
| 09:44:24 |
18.16 |
23 |
7681 |
买入 |
| 09:44:27 |
18.13 |
15 |
7696 |
卖出 |
| 09:44:30 |
18.12 |
1 |
7697 |
卖出 |
| 09:44:33 |
18.11 |
34 |
7731 |
卖出 |
| 09:44:36 |
18.12 |
15 |
7746 |
买入 |
| 09:44:39 |
18.12 |
7 |
7753 |
买入 |
| 09:44:42 |
18.11 |
16 |
7769 |
买入 |
| 09:44:45 |
18.1 |
34 |
7803 |
卖出 |
| 09:44:48 |
18.11 |
14 |
7817 |
买入 |
| 09:44:51 |
18.1 |
31 |
7848 |
卖出 |
| 09:44:54 |
18.1 |
14 |
7862 |
卖出 |
| 09:44:57 |
18.1 |
18 |
7880 |
卖出 |
| 09:45:03 |
18.09 |
10 |
7890 |
卖出 |
| 09:45:06 |
18.1 |
21 |
7911 |
买入 |
| 09:45:12 |
18.09 |
2 |
7913 |
卖出 |
| 09:45:15 |
18.08 |
2 |
7915 |
卖出 |
| 09:45:18 |
18.09 |
9 |
7924 |
买入 |
| 09:45:21 |
18.08 |
4 |
7928 |
卖出 |
| 09:45:24 |
18.08 |
4 |
7932 |
卖出 |