ST步森[002569]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.17 |
52 |
52 |
集合竞价 |
| 09:17:06 |
6.17 |
52 |
52 |
集合竞价 |
| 09:18:45 |
6.24 |
300 |
300 |
集合竞价 |
| 09:18:54 |
6.17 |
52 |
52 |
集合竞价 |
| 09:19:48 |
6.17 |
52 |
52 |
集合竞价 |
| 09:19:57 |
6.18 |
55 |
55 |
集合竞价 |
| 09:22:15 |
6.18 |
55 |
55 |
集合竞价 |
| 09:23:36 |
6.18 |
58 |
58 |
集合竞价 |
| 09:24:30 |
6.17 |
101 |
101 |
集合竞价 |
| 09:24:39 |
6.17 |
162 |
162 |
集合竞价 |
| 09:24:57 |
6.17 |
167 |
167 |
集合竞价 |
| 09:25:00 |
6.17 |
167 |
334 |
卖出 |
| 09:30:00 |
6.17 |
128 |
462 |
卖出 |
| 09:30:03 |
6.16 |
92 |
554 |
买入 |
| 09:30:06 |
6.15 |
30 |
584 |
买入 |
| 09:30:33 |
6.12 |
71 |
655 |
卖出 |
| 09:30:36 |
6.12 |
5 |
660 |
买入 |
| 09:30:39 |
6.12 |
52 |
712 |
买入 |
| 09:30:45 |
6.11 |
30 |
742 |
卖出 |
| 09:31:03 |
6.12 |
17 |
759 |
买入 |
| 09:31:15 |
6.12 |
1 |
760 |
卖出 |
| 09:31:24 |
6.11 |
9 |
769 |
卖出 |
| 09:31:27 |
6.11 |
148 |
917 |
卖出 |
| 09:31:30 |
6.11 |
37 |
954 |
买入 |
| 09:31:36 |
6.12 |
10 |
964 |
买入 |
| 09:32:06 |
6.11 |
41 |
1005 |
卖出 |
| 09:32:09 |
6.11 |
36 |
1041 |
卖出 |
| 09:32:15 |
6.11 |
10 |
1051 |
买入 |
| 09:32:21 |
6.11 |
1 |
1052 |
买入 |
| 09:32:27 |
6.11 |
58 |
1110 |
买入 |
| 09:32:33 |
6.11 |
10 |
1120 |
卖出 |
| 09:32:36 |
6.11 |
27 |
1147 |
卖出 |
| 09:32:42 |
6.12 |
10 |
1157 |
买入 |
| 09:33:12 |
6.12 |
5 |
1162 |
买入 |
| 09:33:18 |
6.1 |
303 |
1465 |
卖出 |
| 09:33:36 |
6.1 |
20 |
1485 |
卖出 |
| 09:33:42 |
6.1 |
9 |
1494 |
卖出 |
| 09:34:00 |
6.1 |
20 |
1514 |
买入 |
| 09:34:06 |
6.1 |
41 |
1555 |
买入 |
| 09:34:09 |
6.1 |
4 |
1559 |
买入 |
| 09:34:15 |
6.1 |
15 |
1574 |
卖出 |
| 09:34:30 |
6.1 |
26 |
1600 |
卖出 |
| 09:34:33 |
6.1 |
4 |
1604 |
买入 |
| 09:34:54 |
6.1 |
7 |
1611 |
卖出 |
| 09:35:06 |
6.09 |
33 |
1644 |
卖出 |
| 09:35:12 |
6.09 |
9 |
1653 |
卖出 |
| 09:35:18 |
6.09 |
4 |
1657 |
卖出 |
| 09:35:42 |
6.08 |
29 |
1686 |
卖出 |
| 09:35:57 |
6.08 |
37 |
1723 |
卖出 |
| 09:36:00 |
6.08 |
7 |
1730 |
卖出 |
| 09:36:03 |
6.06 |
1 |
1731 |
卖出 |
| 09:36:12 |
6.07 |
5 |
1736 |
买入 |
| 09:36:24 |
6.07 |
4 |
1740 |
买入 |
| 09:36:30 |
6.07 |
19 |
1759 |
买入 |
| 09:36:45 |
6.07 |
99 |
1858 |
卖出 |
| 09:36:54 |
6.08 |
5 |
1863 |
买入 |
| 09:37:03 |
6.07 |
23 |
1886 |
卖出 |
| 09:37:09 |
6.09 |
49 |
1935 |
买入 |
| 09:37:15 |
6.1 |
40 |
1975 |
买入 |
| 09:37:21 |
6.1 |
15 |
1990 |
买入 |
| 09:37:33 |
6.1 |
22 |
2012 |
买入 |
| 09:37:36 |
6.1 |
50 |
2062 |
买入 |
| 09:38:03 |
6.1 |
48 |
2110 |
买入 |
| 09:38:57 |
6.09 |
74 |
2184 |
卖出 |
| 09:39:45 |
6.09 |
68 |
2252 |
卖出 |
| 09:39:51 |
6.09 |
7 |
2259 |
买入 |
| 09:40:21 |
6.11 |
32 |
2291 |
买入 |
| 09:40:42 |
6.15 |
16 |
2307 |
买入 |
| 09:41:03 |
6.15 |
5 |
2312 |
买入 |
| 09:41:42 |
6.12 |
11 |
2323 |
卖出 |
| 09:42:00 |
6.11 |
12 |
2335 |
卖出 |
| 09:42:45 |
6.11 |
8 |
2343 |
买入 |
| 09:43:09 |
6.1 |
1 |
2344 |
卖出 |
| 09:43:15 |
6.11 |
2 |
2346 |
买入 |
| 09:43:18 |
6.1 |
22 |
2368 |
卖出 |
| 09:43:27 |
6.11 |
2 |
2370 |
买入 |
| 09:43:33 |
6.11 |
44 |
2414 |
买入 |
| 09:43:36 |
6.11 |
8 |
2422 |
买入 |
| 09:44:39 |
6.11 |
142 |
2564 |
卖出 |
| 09:44:48 |
6.11 |
20 |
2584 |
买入 |
| 09:44:54 |
6.11 |
13 |
2597 |
买入 |
| 09:45:24 |
6.12 |
60 |
2657 |
买入 |
| 09:45:30 |
6.12 |
40 |
2697 |
买入 |
| 09:46:54 |
6.15 |
20 |
2717 |
买入 |
| 09:47:27 |
6.13 |
4 |
2721 |
卖出 |
| 09:48:06 |
6.12 |
21 |
2742 |
卖出 |
| 09:49:18 |
6.15 |
23 |
2765 |
买入 |
| 09:49:24 |
6.15 |
24 |
2789 |
买入 |
| 09:50:09 |
6.15 |
45 |
2834 |
买入 |
| 09:51:15 |
6.13 |
17 |
2851 |
卖出 |
| 09:51:54 |
6.13 |
53 |
2904 |
卖出 |
| 09:52:06 |
6.13 |
10 |
2914 |
买入 |
| 09:52:09 |
6.13 |
92 |
3006 |
买入 |
| 09:52:12 |
6.13 |
37 |
3043 |
卖出 |
| 09:52:27 |
6.13 |
35 |
3078 |
卖出 |
| 09:52:39 |
6.13 |
5 |
3083 |
买入 |
| 09:53:15 |
6.13 |
2 |
3085 |
买入 |
| 09:53:18 |
6.13 |
58 |
3143 |
买入 |
| 09:54:18 |
6.14 |
60 |
3203 |
买入 |
| 09:55:36 |
6.15 |
180 |
3383 |
买入 |
| 09:55:42 |
6.15 |
7 |
3390 |
买入 |
| 09:56:06 |
6.15 |
10 |
3400 |
卖出 |
| 09:56:54 |
6.15 |
50 |
3450 |
买入 |
| 09:57:03 |
6.15 |
11 |
3461 |
买入 |
| 09:57:24 |
6.15 |
3 |
3464 |
买入 |
| 09:58:09 |
6.15 |
15 |
3479 |
卖出 |
| 09:58:36 |
6.14 |
109 |
3588 |
卖出 |
| 09:59:00 |
6.13 |
132 |
3720 |
卖出 |
| 09:59:54 |
6.13 |
6 |
3726 |
卖出 |
| 10:01:09 |
6.12 |
3 |
3729 |
卖出 |
| 10:02:06 |
6.13 |
72 |
3801 |
买入 |
| 10:02:39 |
6.13 |
58 |
3859 |
卖出 |
| 10:03:30 |
6.13 |
69 |
3928 |
卖出 |
| 10:03:48 |
6.13 |
66 |
3994 |
卖出 |
| 10:04:06 |
6.14 |
157 |
4151 |
买入 |
| 10:04:15 |
6.13 |
79 |
4230 |
卖出 |
| 10:04:33 |
6.13 |
21 |
4251 |
买入 |
| 10:04:36 |
6.13 |
86 |
4337 |
卖出 |
| 10:05:27 |
6.13 |
104 |
4441 |
卖出 |
| 10:06:03 |
6.13 |
30 |
4471 |
卖出 |
| 10:06:09 |
6.13 |
20 |
4491 |
卖出 |
| 10:06:18 |
6.13 |
9 |
4500 |
买入 |
| 10:07:27 |
6.13 |
5 |
4505 |
卖出 |
| 10:07:57 |
6.13 |
5 |
4510 |
卖出 |
| 10:08:06 |
6.11 |
250 |
4760 |
卖出 |
| 10:10:48 |
6.12 |
26 |
4786 |
卖出 |
| 10:13:21 |
6.12 |
45 |
4831 |
卖出 |
| 10:14:00 |
6.12 |
69 |
4900 |
卖出 |
| 10:15:00 |
6.12 |
2 |
4902 |
买入 |
| 10:16:42 |
6.12 |
4 |
4906 |
买入 |
| 10:16:45 |
6.12 |
8 |
4914 |
买入 |
| 10:17:36 |
6.12 |
10 |
4924 |
卖出 |
| 10:20:09 |
6.12 |
52 |
4976 |
买入 |
| 10:20:51 |
6.11 |
100 |
5076 |
卖出 |
| 10:22:03 |
6.12 |
1 |
5077 |
买入 |
| 10:22:06 |
6.12 |
17 |
5094 |
买入 |
| 10:22:42 |
6.13 |
14 |
5108 |
买入 |
| 10:22:54 |
6.13 |
47 |
5155 |
买入 |
| 10:23:09 |
6.13 |
20 |
5175 |
卖出 |
| 10:28:39 |
6.14 |
30 |
5205 |
买入 |
| 10:31:09 |
6.14 |
527 |
5732 |
买入 |
| 10:31:18 |
6.14 |
8 |
5740 |
买入 |
| 10:31:39 |
6.14 |
133 |
5873 |
买入 |
| 10:39:06 |
6.14 |
28 |
5901 |
卖出 |
| 10:40:27 |
6.14 |
96 |
5997 |
买入 |
| 10:40:30 |
6.14 |
4 |
6001 |
卖出 |
| 10:42:12 |
6.14 |
4 |
6005 |
买入 |
| 10:42:45 |
6.14 |
2 |
6007 |
卖出 |
| 10:44:00 |
6.14 |
8 |
6015 |
买入 |
| 10:45:27 |
6.13 |
10 |
6025 |
卖出 |
| 10:46:39 |
6.13 |
45 |
6070 |
卖出 |
| 10:46:48 |
6.14 |
32 |
6102 |
买入 |
| 10:48:00 |
6.14 |
3 |
6105 |
卖出 |
| 10:48:12 |
6.14 |
65 |
6170 |
卖出 |
| 10:56:03 |
6.15 |
6 |
6176 |
买入 |
| 10:56:36 |
6.15 |
37 |
6213 |
买入 |
| 10:57:39 |
6.15 |
100 |
6313 |
买入 |
| 10:57:48 |
6.15 |
4 |
6317 |
买入 |
| 10:58:12 |
6.15 |
1 |
6318 |
买入 |
| 10:59:00 |
6.15 |
5 |
6323 |
买入 |
| 10:59:42 |
6.14 |
35 |
6358 |
卖出 |
| 10:59:45 |
6.14 |
6 |
6364 |
买入 |
| 11:04:21 |
6.16 |
104 |
6468 |
买入 |
| 11:04:54 |
6.16 |
17 |
6485 |
买入 |
| 11:10:54 |
6.16 |
23 |
6508 |
卖出 |
| 11:13:03 |
6.15 |
12 |
6520 |
卖出 |
| 11:13:27 |
6.16 |
6 |
6526 |
买入 |
| 11:16:09 |
6.14 |
65 |
6591 |
卖出 |
| 11:16:48 |
6.14 |
35 |
6626 |
买入 |
| 11:17:33 |
6.15 |
45 |
6671 |
买入 |
| 11:17:42 |
6.15 |
50 |
6721 |
卖出 |
| 11:19:00 |
6.15 |
5 |
6726 |
卖出 |
| 11:19:54 |
6.17 |
77 |
6803 |
买入 |
| 11:20:54 |
6.15 |
1 |
6804 |
卖出 |
| 11:22:57 |
6.15 |
3 |
6807 |
卖出 |
| 11:23:42 |
6.15 |
83 |
6890 |
卖出 |
| 11:25:36 |
6.13 |
17 |
6907 |
卖出 |
| 11:27:33 |
6.13 |
50 |
6957 |
卖出 |
| 11:27:39 |
6.13 |
5 |
6962 |
卖出 |
| 11:28:48 |
6.12 |
141 |
7103 |
卖出 |
| 11:29:12 |
6.11 |
10 |
7113 |
卖出 |
| 11:29:27 |
6.13 |
109 |
7222 |
买入 |
| 13:00:03 |
6.11 |
18 |
7240 |
卖出 |
| 13:04:51 |
6.13 |
65 |
7305 |
买入 |
| 13:05:54 |
6.11 |
20 |
7325 |
卖出 |
| 13:09:51 |
6.15 |
28 |
7353 |
买入 |
| 13:10:54 |
6.12 |
7 |
7360 |
卖出 |
| 13:12:24 |
6.12 |
4 |
7364 |
买入 |
| 13:12:39 |
6.12 |
1 |
7365 |
买入 |
| 13:12:42 |
6.12 |
10 |
7375 |
买入 |
| 13:14:57 |
6.15 |
1 |
7376 |
买入 |
| 13:21:48 |
6.13 |
16 |
7392 |
卖出 |
| 13:22:24 |
6.12 |
51 |
7443 |
卖出 |
| 13:22:48 |
6.12 |
133 |
7576 |
买入 |
| 13:27:45 |
6.12 |
100 |
7676 |
卖出 |
| 13:29:54 |
6.14 |
11 |
7687 |
买入 |
| 13:31:12 |
6.13 |
5 |
7692 |
买入 |
| 13:32:27 |
6.12 |
14 |
7706 |
卖出 |
| 13:33:48 |
6.13 |
60 |
7766 |
买入 |
| 13:34:54 |
6.14 |
1 |
7767 |
买入 |
| 13:36:06 |
6.13 |
3 |
7770 |
卖出 |
| 13:38:18 |
6.12 |
12 |
7782 |
卖出 |
| 13:40:18 |
6.12 |
35 |
7817 |
卖出 |
| 13:44:12 |
6.13 |
56 |
7873 |
买入 |
| 13:44:57 |
6.14 |
1 |
7874 |
买入 |
| 13:45:24 |
6.12 |
50 |
7924 |
卖出 |
| 13:45:51 |
6.12 |
15 |
7939 |
卖出 |
| 13:46:36 |
6.12 |
10 |
7949 |
卖出 |
| 13:48:45 |
6.12 |
40 |
7989 |
卖出 |
| 13:51:27 |
6.12 |
1 |
7990 |
卖出 |
| 13:51:30 |
6.12 |
19 |
8009 |
卖出 |
| 13:54:54 |
6.12 |
1 |
8010 |
卖出 |
| 13:57:00 |
6.12 |
50 |
8060 |
卖出 |
| 13:57:36 |
6.13 |
20 |
8080 |
买入 |
| 13:58:42 |
6.12 |
20 |
8100 |
卖出 |
| 13:59:27 |
6.12 |
40 |
8140 |
卖出 |
| 14:00:39 |
6.12 |
10 |
8150 |
卖出 |
| 14:02:30 |
6.12 |
17 |
8167 |
卖出 |
| 14:02:45 |
6.12 |
1 |
8168 |
买入 |
| 14:03:09 |
6.12 |
24 |
8192 |
卖出 |
| 14:03:27 |
6.11 |
76 |
8268 |
卖出 |
| 14:05:21 |
6.1 |
600 |
8868 |
卖出 |
| 14:05:54 |
6.1 |
26 |
8894 |
卖出 |
| 14:06:09 |
6.1 |
10 |
8904 |
买入 |
| 14:06:39 |
6.1 |
10 |
8914 |
买入 |
| 14:06:45 |
6.1 |
7 |
8921 |
买入 |
| 14:07:15 |
6.1 |
10 |
8931 |
买入 |
| 14:07:21 |
6.1 |
8 |
8939 |
买入 |
| 14:08:33 |
6.13 |
22 |
8961 |
买入 |
| 14:08:57 |
6.1 |
10 |
8971 |
买入 |
| 14:12:54 |
6.1 |
3 |
8974 |
买入 |
| 14:13:33 |
6.09 |
10 |
8984 |
卖出 |
| 14:13:57 |
6.09 |
6 |
8990 |
卖出 |
| 14:14:06 |
6.1 |
197 |
9187 |
买入 |
| 14:15:09 |
6.1 |
29 |
9216 |
卖出 |
| 14:15:27 |
6.1 |
93 |
9309 |
卖出 |
| 14:18:45 |
6.1 |
10 |
9319 |
买入 |
| 14:20:12 |
6.1 |
1 |
9320 |
买入 |
| 14:21:18 |
6.1 |
10 |
9330 |
买入 |
| 14:22:21 |
6.1 |
15 |
9345 |
买入 |
| 14:23:54 |
6.1 |
5 |
9350 |
买入 |
| 14:24:00 |
6.09 |
58 |
9408 |
卖出 |
| 14:24:48 |
6.09 |
568 |
9976 |
卖出 |
| 14:24:57 |
6.09 |
26 |
10002 |
买入 |
| 14:25:00 |
6.09 |
10 |
10012 |
买入 |
| 14:25:06 |
6.09 |
8 |
10020 |
买入 |
| 14:25:45 |
6.09 |
13 |
10033 |
卖出 |
| 14:25:57 |
6.08 |
83 |
10116 |
卖出 |
| 14:26:27 |
6.08 |
7 |
10123 |
卖出 |
| 14:26:30 |
6.08 |
6 |
10129 |
卖出 |
| 14:26:48 |
6.07 |
500 |
10629 |
卖出 |
| 14:27:00 |
6.06 |
15 |
10644 |
卖出 |
| 14:27:12 |
6.05 |
80 |
10724 |
卖出 |
| 14:27:30 |
6.06 |
2 |
10726 |
买入 |
| 14:27:42 |
6.06 |
3 |
10729 |
买入 |
| 14:27:48 |
6.06 |
50 |
10779 |
买入 |
| 14:28:45 |
6.09 |
10 |
10789 |
买入 |
| 14:29:48 |
6.07 |
20 |
10809 |
买入 |
| 14:30:21 |
6.06 |
20 |
10829 |
卖出 |
| 14:31:00 |
6.06 |
50 |
10879 |
卖出 |
| 14:33:33 |
6.07 |
3 |
10882 |
卖出 |
| 14:33:48 |
6.07 |
37 |
10919 |
卖出 |
| 14:34:03 |
6.06 |
267 |
11186 |
卖出 |
| 14:34:12 |
6.06 |
50 |
11236 |
买入 |
| 14:35:09 |
6.06 |
30 |
11266 |
卖出 |
| 14:35:33 |
6.03 |
705 |
11971 |
卖出 |
| 14:36:18 |
6.03 |
50 |
12021 |
卖出 |
| 14:37:00 |
6.05 |
43 |
12064 |
买入 |
| 14:37:06 |
6.04 |
6 |
12070 |
卖出 |
| 14:37:36 |
6.05 |
100 |
12170 |
卖出 |
| 14:37:48 |
6.05 |
29 |
12199 |
卖出 |
| 14:37:51 |
6.06 |
4 |
12203 |
买入 |
| 14:38:09 |
6.06 |
7 |
12210 |
买入 |
| 14:39:00 |
6.06 |
102 |
12312 |
买入 |
| 14:39:24 |
6.07 |
3 |
12315 |
买入 |
| 14:39:45 |
6.08 |
23 |
12338 |
买入 |
| 14:41:39 |
6.07 |
42 |
12380 |
卖出 |
| 14:41:42 |
6.08 |
21 |
12401 |
买入 |
| 14:43:00 |
6.09 |
11 |
12412 |
买入 |
| 14:43:33 |
6.08 |
4 |
12416 |
买入 |
| 14:45:09 |
6.08 |
60 |
12476 |
卖出 |
| 14:47:06 |
6.07 |
20 |
12496 |
卖出 |
| 14:48:36 |
6.07 |
8 |
12504 |
买入 |
| 14:49:18 |
6.07 |
5 |
12509 |
买入 |
| 14:49:54 |
6.07 |
23 |
12532 |
买入 |
| 14:52:15 |
6.08 |
5 |
12537 |
买入 |
| 14:52:21 |
6.08 |
42 |
12579 |
买入 |
| 14:52:51 |
6.08 |
14 |
12593 |
卖出 |
| 14:52:54 |
6.08 |
51 |
12644 |
卖出 |
| 14:54:03 |
6.08 |
132 |
12776 |
卖出 |
| 14:54:15 |
6.07 |
59 |
12835 |
卖出 |
| 14:54:51 |
6.07 |
111 |
12946 |
卖出 |
| 14:55:09 |
6.07 |
83 |
13029 |
卖出 |
| 14:55:15 |
6.07 |
14 |
13043 |
买入 |
| 14:55:18 |
6.07 |
34 |
13077 |
买入 |
| 14:55:48 |
6.07 |
340 |
13417 |
买入 |
| 14:55:54 |
6.07 |
57 |
13474 |
买入 |
| 14:56:15 |
6.06 |
176 |
13650 |
卖出 |
| 14:56:33 |
6.09 |
1 |
13651 |
买入 |
| 14:56:42 |
6.07 |
4 |
13655 |
卖出 |